KissMeData/311390/min/candle-20230913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230913	203500	1339397120	9200	9200	9200	9200	3941
3	20230913	203400	1339397120	9200	9200	9200	9200	0
4	20230913	203300	1339397120	9200	9200	9200	9200	0
5	20230913	203200	1339397120	9200	9200	9200	9200	0
6	20230913	203100	1339397120	9200	9200	9200	9200	0
7	20230913	203000	1339397120	9200	9200	9200	9200	0
8	20230913	202900	1339397120	9200	9200	9200	9200	0
9	20230913	202800	1339397120	9200	9200	9200	9200	0
10	20230913	202700	1339397120	9200	9200	9200	9200	0
11	20230913	202600	1339397120	9200	9200	9200	9200	0
12	20230913	202500	1339397120	9200	9200	9200	9200	0
13	20230913	202400	1339397120	9200	9200	9200	9200	0
14	20230913	202300	1339397120	9200	9200	9200	9200	0
15	20230913	202200	1339397120	9200	9200	9200	9200	0
16	20230913	202100	1339397120	9200	9200	9200	9200	0
17	20230913	202000	1339397120	9200	9200	9200	9200	0
18	20230913	201900	1339397120	9200	9200	9200	9200	0
19	20230913	201800	1339397120	9200	9200	9200	9200	0
20	20230913	201700	1339397120	9200	9200	9200	9200	0
21	20230913	201600	1339397120	9200	9200	9200	9200	0
22	20230913	201500	1339397120	9200	9200	9200	9200	0
23	20230913	201400	1339397120	9200	9200	9200	9200	0
24	20230913	201300	1339397120	9200	9200	9200	9200	0
25	20230913	201200	1339397120	9200	9200	9200	9200	0
26	20230913	201100	1339397120	9200	9200	9200	9200	0
27	20230913	201000	1339397120	9200	9200	9200	9200	0
28	20230913	200900	1339397120	9200	9200	9200	9200	0
29	20230913	200800	1339397120	9200	9200	9200	9200	0
30	20230913	200700	1339397120	9200	9200	9200	9200	0
31	20230913	200600	1339397120	9200	9200	9200	9200	0
32	20230913	200500	1339397120	9200	9200	9200	9200	3941
33	20230913	200400	1339397120	9200	9200	9200	9200	0
34	20230913	200300	1339397120	9200	9200	9200	9200	0
35	20230913	200200	1339397120	9200	9200	9200	9200	0
36	20230913	200100	1339397120	9200	9200	9200	9200	0
37	20230913	200000	1339397120	9200	9200	9200	9200	0
38	20230913	195900	1339397120	9200	9200	9200	9200	0
39	20230913	195800	1339397120	9200	9200	9200	9200	0
40	20230913	195700	1339397120	9200	9200	9200	9200	0
41	20230913	195600	1339397120	9200	9200	9200	9200	0
42	20230913	195500	1339397120	9200	9200	9200	9200	0
43	20230913	195400	1339397120	9200	9200	9200	9200	0
44	20230913	195300	1339397120	9200	9200	9200	9200	0
45	20230913	195200	1339397120	9200	9200	9200	9200	0
46	20230913	195100	1339397120	9200	9200	9200	9200	0
47	20230913	195000	1339397120	9200	9200	9200	9200	0
48	20230913	194900	1339397120	9200	9200	9200	9200	0
49	20230913	194800	1339397120	9200	9200	9200	9200	0
50	20230913	194700	1339397120	9200	9200	9200	9200	0
51	20230913	194600	1339397120	9200	9200	9200	9200	0
52	20230913	194500	1339397120	9200	9200	9200	9200	0
53	20230913	194400	1339397120	9200	9200	9200	9200	0
54	20230913	194300	1339397120	9200	9200	9200	9200	0
55	20230913	194200	1339397120	9200	9200	9200	9200	0
56	20230913	194100	1339397120	9200	9200	9200	9200	0
57	20230913	194000	1339397120	9200	9200	9200	9200	0
58	20230913	193900	1339397120	9200	9200	9200	9200	0
59	20230913	193800	1339397120	9200	9200	9200	9200	0
60	20230913	193700	1339397120	9200	9200	9200	9200	0
61	20230913	193600	1339397120	9200	9200	9200	9200	0
62	20230913	193500	1339397120	9200	9200	9200	9200	3941
63	20230913	193400	1339397120	9200	9200	9200	9200	0
64	20230913	193300	1339397120	9200	9200	9200	9200	0
65	20230913	193200	1339397120	9200	9200	9200	9200	0
66	20230913	193100	1339397120	9200	9200	9200	9200	0
67	20230913	193000	1339397120	9200	9200	9200	9200	0
68	20230913	192900	1339397120	9200	9200	9200	9200	0
69	20230913	192800	1339397120	9200	9200	9200	9200	0
70	20230913	192700	1339397120	9200	9200	9200	9200	0
71	20230913	192600	1339397120	9200	9200	9200	9200	0
72	20230913	192500	1339397120	9200	9200	9200	9200	0
73	20230913	192400	1339397120	9200	9200	9200	9200	0
74	20230913	192300	1339397120	9200	9200	9200	9200	0
75	20230913	192200	1339397120	9200	9200	9200	9200	0
76	20230913	192100	1339397120	9200	9200	9200	9200	0
77	20230913	192000	1339397120	9200	9200	9200	9200	0
78	20230913	191900	1339397120	9200	9200	9200	9200	0
79	20230913	191800	1339397120	9200	9200	9200	9200	0
80	20230913	191700	1339397120	9200	9200	9200	9200	0
81	20230913	191600	1339397120	9200	9200	9200	9200	0
82	20230913	191500	1339397120	9200	9200	9200	9200	0
83	20230913	191400	1339397120	9200	9200	9200	9200	0
84	20230913	191300	1339397120	9200	9200	9200	9200	0
85	20230913	191200	1339397120	9200	9200	9200	9200	0
86	20230913	191100	1339397120	9200	9200	9200	9200	0
87	20230913	191000	1339397120	9200	9200	9200	9200	0
88	20230913	190900	1339397120	9200	9200	9200	9200	0
89	20230913	190800	1339397120	9200	9200	9200	9200	0
90	20230913	190700	1339397120	9200	9200	9200	9200	0
91	20230913	190600	1339397120	9200	9200	9200	9200	0
92	20230913	190500	1339397120	9200	9200	9200	9200	3941
93	20230913	190400	1339397120	9200	9200	9200	9200	0
94	20230913	190300	1339397120	9200	9200	9200	9200	0
95	20230913	190200	1339397120	9200	9200	9200	9200	0
96	20230913	190100	1339397120	9200	9200	9200	9200	0
97	20230913	190000	1339397120	9200	9200	9200	9200	0
98	20230913	185900	1339397120	9200	9200	9200	9200	0
99	20230913	185800	1339397120	9200	9200	9200	9200	0
100	20230913	185700	1339397120	9200	9200	9200	9200	0
101	20230913	185600	1339397120	9200	9200	9200	9200	0
102	20230913	185500	1339397120	9200	9200	9200	9200	0
103	20230913	185400	1339397120	9200	9200	9200	9200	0
104	20230913	185300	1339397120	9200	9200	9200	9200	0
105	20230913	185200	1339397120	9200	9200	9200	9200	0
106	20230913	185100	1339397120	9200	9200	9200	9200	0
107	20230913	185000	1339397120	9200	9200	9200	9200	0
108	20230913	184900	1339397120	9200	9200	9200	9200	0
109	20230913	184800	1339397120	9200	9200	9200	9200	0
110	20230913	184700	1339397120	9200	9200	9200	9200	0
111	20230913	184600	1339397120	9200	9200	9200	9200	0
112	20230913	184500	1339397120	9200	9200	9200	9200	0
113	20230913	184400	1339397120	9200	9200	9200	9200	0
114	20230913	184300	1339397120	9200	9200	9200	9200	0
115	20230913	184200	1339397120	9200	9200	9200	9200	0
116	20230913	184100	1339397120	9200	9200	9200	9200	0
117	20230913	184000	1339397120	9200	9200	9200	9200	0
118	20230913	183900	1339397120	9200	9200	9200	9200	0
119	20230913	183800	1339397120	9200	9200	9200	9200	0
120	20230913	183700	1339397120	9200	9200	9200	9200	0
121	20230913	183600	1339397120	9200	9200	9200	9200	0
122	20230913	183500	1339397120	9200	9200	9200	9200	3941
123	20230913	183400	1339397120	9200	9200	9200	9200	0
124	20230913	183300	1339397120	9200	9200	9200	9200	0
125	20230913	183200	1339397120	9200	9200	9200	9200	0
126	20230913	183100	1339397120	9200	9200	9200	9200	0
127	20230913	183000	1339397120	9200	9200	9200	9200	0
128	20230913	182900	1339397120	9200	9200	9200	9200	0
129	20230913	182800	1339397120	9200	9200	9200	9200	0
130	20230913	182700	1339397120	9200	9200	9200	9200	0
131	20230913	182600	1339397120	9200	9200	9200	9200	0
132	20230913	182500	1339397120	9200	9200	9200	9200	0
133	20230913	182400	1339397120	9200	9200	9200	9200	0
134	20230913	182300	1339397120	9200	9200	9200	9200	0
135	20230913	182200	1339397120	9200	9200	9200	9200	0
136	20230913	182100	1339397120	9200	9200	9200	9200	0
137	20230913	182000	1339397120	9200	9200	9200	9200	0
138	20230913	181900	1339397120	9200	9200	9200	9200	0
139	20230913	181800	1339397120	9200	9200	9200	9200	0
140	20230913	181700	1339397120	9200	9200	9200	9200	0
141	20230913	181600	1339397120	9200	9200	9200	9200	0
142	20230913	181500	1339397120	9200	9200	9200	9200	0
143	20230913	181400	1339397120	9200	9200	9200	9200	0
144	20230913	181300	1339397120	9200	9200	9200	9200	0
145	20230913	181200	1339397120	9200	9200	9200	9200	0
146	20230913	181100	1339397120	9200	9200	9200	9200	0
147	20230913	181000	1339397120	9200	9200	9200	9200	0
148	20230913	180900	1339397120	9200	9200	9200	9200	0
149	20230913	180800	1339397120	9200	9200	9200	9200	0
150	20230913	180700	1339397120	9200	9200	9200	9200	0
151	20230913	180600	1339397120	9200	9200	9200	9200	0
152	20230913	180500	1339397120	9200	9200	9200	9200	3941
153	20230913	180400	1339397120	9200	9200	9200	9200	0
154	20230913	180300	1339397120	9200	9200	9200	9200	0
155	20230913	180200	1339397120	9200	9200	9200	9200	0
156	20230913	180100	1339397120	9200	9200	9200	9200	0
157	20230913	180000	1339397120	9200	9200	9200	9200	0
158	20230913	175900	1339397120	9200	9200	9200	9200	0
159	20230913	175800	1339397120	9200	9200	9200	9200	0
160	20230913	175700	1339397120	9200	9200	9200	9200	0
161	20230913	175600	1339397120	9200	9200	9200	9200	0
162	20230913	175500	1339397120	9200	9200	9200	9200	0
163	20230913	175400	1339397120	9200	9200	9200	9200	0
164	20230913	175300	1339397120	9200	9200	9200	9200	0
165	20230913	175200	1339397120	9200	9200	9200	9200	0
166	20230913	175100	1339397120	9200	9200	9200	9200	0
167	20230913	175000	1339397120	9200	9200	9200	9200	0
168	20230913	174900	1339397120	9200	9200	9200	9200	0
169	20230913	174800	1339397120	9200	9200	9200	9200	0
170	20230913	174700	1339397120	9200	9200	9200	9200	0
171	20230913	174600	1339397120	9200	9200	9200	9200	0
172	20230913	174500	1339397120	9200	9200	9200	9200	0
173	20230913	174400	1339397120	9200	9200	9200	9200	0
174	20230913	174300	1339397120	9200	9200	9200	9200	0
175	20230913	174200	1339397120	9200	9200	9200	9200	0
176	20230913	174100	1339397120	9200	9200	9200	9200	0
177	20230913	174000	1339397120	9200	9200	9200	9200	0
178	20230913	173900	1339397120	9200	9200	9200	9200	0
179	20230913	173800	1339397120	9200	9200	9200	9200	0
180	20230913	173700	1339397120	9200	9200	9200	9200	0
181	20230913	173600	1339397120	9200	9200	9200	9200	0
182	20230913	173500	1339397120	9200	9200	9200	9200	3941
183	20230913	173400	1339397120	9200	9200	9200	9200	0
184	20230913	173300	1339397120	9200	9200	9200	9200	0
185	20230913	173200	1339397120	9200	9200	9200	9200	0
186	20230913	173100	1339397120	9200	9200	9200	9200	0
187	20230913	173000	1339397120	9200	9200	9200	9200	0
188	20230913	172900	1339397120	9200	9200	9200	9200	0
189	20230913	172800	1339397120	9200	9200	9200	9200	0
190	20230913	172700	1339397120	9200	9200	9200	9200	0
191	20230913	172600	1339397120	9200	9200	9200	9200	0
192	20230913	172500	1339397120	9200	9200	9200	9200	0
193	20230913	172400	1339397120	9200	9200	9200	9200	0
194	20230913	172300	1339397120	9200	9200	9200	9200	0
195	20230913	172200	1339397120	9200	9200	9200	9200	0
196	20230913	172100	1339397120	9200	9200	9200	9200	0
197	20230913	172000	1339397120	9200	9200	9200	9200	0
198	20230913	171900	1339397120	9200	9200	9200	9200	0
199	20230913	171800	1339397120	9200	9200	9200	9200	0
200	20230913	171700	1339397120	9200	9200	9200	9200	0
201	20230913	171600	1339397120	9200	9200	9200	9200	0
202	20230913	171500	1339397120	9200	9200	9200	9200	0
203	20230913	171400	1339397120	9200	9200	9200	9200	0
204	20230913	171300	1339397120	9200	9200	9200	9200	0
205	20230913	171200	1339397120	9200	9200	9200	9200	0
206	20230913	171100	1339397120	9200	9200	9200	9200	0
207	20230913	171000	1339397120	9200	9200	9200	9200	0
208	20230913	170900	1339397120	9200	9200	9200	9200	0
209	20230913	170800	1339397120	9200	9200	9200	9200	0
210	20230913	170700	1339397120	9200	9200	9200	9200	0
211	20230913	170600	1339397120	9200	9200	9200	9200	0
212	20230913	170500	1339397120	9200	9200	9200	9200	3941
213	20230913	170400	1339397120	9200	9200	9200	9200	0
214	20230913	170300	1339397120	9200	9200	9200	9200	0
215	20230913	170200	1339397120	9200	9200	9200	9200	0
216	20230913	170100	1339397120	9200	9200	9200	9200	0
217	20230913	170000	1339397120	9200	9200	9200	9200	0
218	20230913	165900	1339397120	9200	9200	9200	9200	0
219	20230913	165800	1339397120	9200	9200	9200	9200	0
220	20230913	165700	1339397120	9200	9200	9200	9200	0
221	20230913	165600	1339397120	9200	9200	9200	9200	0
222	20230913	165500	1339397120	9200	9200	9200	9200	0
223	20230913	165400	1339397120	9200	9200	9200	9200	0
224	20230913	165300	1339397120	9200	9200	9200	9200	0
225	20230913	165200	1339397120	9200	9200	9200	9200	0
226	20230913	165100	1339397120	9200	9200	9200	9200	0
227	20230913	165000	1339397120	9200	9200	9200	9200	0
228	20230913	164900	1339397120	9200	9200	9200	9200	0
229	20230913	164800	1339397120	9200	9200	9200	9200	0
230	20230913	164700	1339397120	9200	9200	9200	9200	0
231	20230913	164600	1339397120	9200	9200	9200	9200	0
232	20230913	164500	1339397120	9200	9200	9200	9200	0
233	20230913	164400	1339397120	9200	9200	9200	9200	0
234	20230913	164300	1339397120	9200	9200	9200	9200	0
235	20230913	164200	1339397120	9200	9200	9200	9200	0
236	20230913	164100	1339397120	9200	9200	9200	9200	0
237	20230913	164000	1339397120	9200	9200	9200	9200	0
238	20230913	163900	1339397120	9200	9200	9200	9200	0
239	20230913	163800	1339397120	9200	9200	9200	9200	0
240	20230913	163700	1339397120	9200	9200	9200	9200	0
241	20230913	163600	1339397120	9200	9200	9200	9200	0
242	20230913	163500	1339397120	9200	9200	9200	9200	3941
243	20230913	163400	1339397120	9200	9200	9200	9200	0
244	20230913	163300	1339397120	9200	9200	9200	9200	0
245	20230913	163200	1339397120	9200	9200	9200	9200	0
246	20230913	163100	1339397120	9200	9200	9200	9200	0
247	20230913	163000	1339397120	9200	9200	9200	9200	0
248	20230913	162900	1339397120	9200	9200	9200	9200	0
249	20230913	162800	1339397120	9200	9200	9200	9200	0
250	20230913	162700	1339397120	9200	9200	9200	9200	0
251	20230913	162600	1339397120	9200	9200	9200	9200	0
252	20230913	162500	1339397120	9200	9200	9200	9200	0
253	20230913	162400	1339397120	9200	9200	9200	9200	0
254	20230913	162300	1339397120	9200	9200	9200	9200	0
255	20230913	162200	1339397120	9200	9200	9200	9200	0
256	20230913	162100	1339397120	9200	9200	9200	9200	0
257	20230913	162000	1339397120	9200	9200	9200	9200	0
258	20230913	161900	1339397120	9200	9200	9200	9200	0
259	20230913	161800	1339397120	9200	9200	9200	9200	0
260	20230913	161700	1339397120	9200	9200	9200	9200	0
261	20230913	161600	1339397120	9200	9200	9200	9200	0
262	20230913	161500	1339397120	9200	9200	9200	9200	0
263	20230913	161400	1339397120	9200	9200	9200	9200	0
264	20230913	161300	1339397120	9200	9200	9200	9200	0
265	20230913	161200	1339397120	9200	9200	9200	9200	0
266	20230913	161100	1339397120	9200	9200	9200	9200	0
267	20230913	161000	1339397120	9200	9200	9200	9200	0
268	20230913	160900	1339397120	9200	9200	9200	9200	0
269	20230913	160800	1339397120	9200	9200	9200	9200	0
270	20230913	160700	1339397120	9200	9200	9200	9200	0
271	20230913	160600	1339397120	9200	9200	9200	9200	0
272	20230913	160500	1339397120	9200	9200	9200	9200	3941
273	20230913	160400	1339397120	9200	9200	9200	9200	0
274	20230913	160300	1339397120	9200	9200	9200	9200	0
275	20230913	160200	1339397120	9200	9200	9200	9200	0
276	20230913	160100	1339397120	9200	9200	9200	9200	0
277	20230913	160000	1339397120	9200	9200	9200	9200	0
278	20230913	155900	1339397120	9200	9200	9200	9200	0
279	20230913	155800	1339397120	9200	9200	9200	9200	0
280	20230913	155700	1339397120	9200	9200	9200	9200	0
281	20230913	155600	1339397120	9200	9200	9200	9200	0
282	20230913	155500	1339397120	9200	9200	9200	9200	0
283	20230913	155400	1339397120	9200	9200	9200	9200	0
284	20230913	155300	1339397120	9200	9200	9200	9200	0
285	20230913	155200	1339397120	9200	9200	9200	9200	0
286	20230913	155100	1339397120	9200	9200	9200	9200	0
287	20230913	155000	1339397120	9200	9200	9200	9200	0
288	20230913	154900	1339397120	9200	9200	9200	9200	0
289	20230913	154800	1339397120	9200	9200	9200	9200	0
290	20230913	154700	1339397120	9200	9200	9200	9200	0
291	20230913	154600	1339397120	9200	9200	9200	9200	0
292	20230913	154500	1339397120	9200	9200	9200	9200	0
293	20230913	154400	1339397120	9200	9200	9200	9200	0
294	20230913	154300	1339397120	9200	9200	9200	9200	0
295	20230913	154200	1339397120	9200	9200	9200	9200	0
296	20230913	154100	1339397120	9200	9200	9200	9200	0
297	20230913	154000	1339397120	9200	9200	9200	9200	0
298	20230913	153900	1339397120	9200	9200	9200	9200	0
299	20230913	153800	1339397120	9200	9200	9200	9200	0
300	20230913	153700	1339397120	9200	9200	9200	9200	0
301	20230913	153600	1339397120	9200	9200	9200	9200	0
302	20230913	153500	1339397120	9200	9200	9200	9200	3941
303	20230913	153400	1339397120	9200	9200	9200	9200	0
304	20230913	153300	1339397120	9200	9200	9200	9200	0
305	20230913	153200	1339397120	9200	9200	9200	9200	0
306	20230913	153100	1339397120	9200	9200	9200	9200	0
307	20230913	153000	1339397120	9200	9200	9200	9200	3941
308	20230913	152900	1303139920	9230	9230	9230	9230	0
309	20230913	152800	1303139920	9230	9230	9230	9230	0
310	20230913	152700	1303139920	9230	9230	9230	9230	0
311	20230913	152600	1303139920	9230	9230	9230	9230	0
312	20230913	152500	1303139920	9230	9230	9230	9230	0
313	20230913	152400	1303139920	9230	9230	9230	9230	0
314	20230913	152300	1303139920	9230	9230	9230	9230	0
315	20230913	152200	1303139920	9230	9230	9230	9230	0
316	20230913	152100	1303139920	9230	9230	9230	9230	0
317	20230913	152000	1303139920	9230	9230	9230	9230	0
318	20230913	151900	1303139920	9230	9180	9230	9180	1087
319	20230913	151800	1293142480	9170	9180	9180	9170	287
320	20230913	151700	1290510670	9180	9180	9180	9180	354
321	20230913	151600	1287260950	9180	9180	9180	9180	200
322	20230913	151500	1285424950	9200	9200	9200	9200	100
323	20230913	151400	1284504950	9200	9190	9200	9180	719
324	20230913	151300	1277901120	9190	9190	9190	9190	100
325	20230913	151200	1276982120	9220	9220	9220	9220	22
326	20230913	151100	1276779280	9180	9180	9180	9180	0
327	20230913	151000	1276779280	9180	9180	9180	9180	0
328	20230913	150900	1276779280	9180	9180	9180	9180	0
329	20230913	150800	1276779280	9180	9190	9190	9180	137
330	20230913	150700	1275520420	9190	9190	9190	9190	403
331	20230913	150600	1271816850	9190	9190	9190	9190	0
332	20230913	150500	1271816850	9190	9190	9190	9190	39
333	20230913	150400	1271458440	9200	9210	9210	9200	17
334	20230913	150300	1271302030	9220	9220	9220	9220	1
335	20230913	150200	1271292810	9200	9200	9200	9200	200
336	20230913	150100	1269452810	9200	9200	9200	9200	692
337	20230913	150000	1263086410	9210	9210	9210	9210	0
338	20230913	145900	1263086410	9210	9210	9210	9210	0
339	20230913	145800	1263086410	9210	9210	9210	9210	0
340	20230913	145700	1263086410	9210	9210	9210	9210	0
341	20230913	145600	1263086410	9210	9180	9210	9180	175
342	20230913	145500	1261477400	9190	9190	9190	9190	230
343	20230913	145400	1259363700	9180	9200	9200	9180	1000
344	20230913	145300	1250182200	9210	9210	9210	9210	14
345	20230913	145200	1250053260	9210	9210	9210	9210	0
346	20230913	145100	1250053260	9210	9210	9210	9210	178
347	20230913	145000	1248413880	9200	9200	9200	9200	0
348	20230913	144900	1248413880	9200	9200	9200	9200	0
349	20230913	144800	1248413880	9200	9220	9220	9200	1844
350	20230913	144700	1231445150	9220	9220	9220	9220	0
351	20230913	144600	1231445150	9220	9230	9230	9220	420
352	20230913	144500	1227571650	9240	9250	9250	9240	216
353	20230913	144400	1225573790	9260	9260	9260	9260	163
354	20230913	144300	1224064410	9280	9280	9280	9280	1
355	20230913	144200	1224055130	9270	9270	9270	9270	0
356	20230913	144100	1224055130	9270	9270	9270	9270	39
357	20230913	144000	1223693600	9280	9280	9280	9280	34
358	20230913	143900	1223378080	9280	9280	9280	9280	44
359	20230913	143800	1222969760	9270	9270	9270	9270	2
360	20230913	143700	1222951220	9270	9270	9270	9270	28
361	20230913	143600	1222691660	9260	9260	9260	9260	0
362	20230913	143500	1222691660	9260	9290	9290	9260	136
363	20230913	143400	1221431190	9320	9320	9320	9320	100
364	20230913	143300	1220499190	9320	9290	9320	9290	1343
365	20230913	143200	1208006090	9280	9290	9300	9280	693
366	20230913	143100	1201568370	9290	9280	9290	9280	3
367	20230913	143000	1201540520	9280	9280	9280	9280	2
368	20230913	142900	1201521960	9280	9280	9280	9280	64
369	20230913	142800	1200928040	9270	9270	9270	9270	1
370	20230913	142700	1200918770	9280	9280	9280	9280	18
371	20230913	142600	1200751730	9280	9280	9280	9280	10
372	20230913	142500	1200658930	9280	9290	9290	9280	276
373	20230913	142400	1198095000	9290	9290	9290	9290	1
374	20230913	142300	1198085710	9280	9280	9280	9280	31
375	20230913	142200	1197798030	9280	9280	9290	9280	627
376	20230913	142100	1191973590	9280	9290	9290	9280	222
377	20230913	142000	1189911360	9280	9270	9280	9270	151
378	20230913	141900	1188511230	9270	9260	9270	9260	8
379	20230913	141800	1188437120	9260	9260	9260	9260	9
380	20230913	141700	1188353780	9260	9260	9260	9260	138
381	20230913	141600	1187075900	9260	9260	9260	9260	112
382	20230913	141500	1186038780	9260	9260	9260	9260	226
383	20230913	141400	1183946020	9260	9270	9280	9260	103
384	20230913	141300	1182990270	9270	9270	9270	9270	0
385	20230913	141200	1182990270	9270	9270	9270	9270	1
386	20230913	141100	1182981000	9260	9260	9260	9260	0
387	20230913	141000	1182981000	9260	9270	9270	9260	12
388	20230913	140900	1182869780	9280	9280	9280	9280	10
389	20230913	140800	1182776980	9280	9280	9280	9280	50
390	20230913	140700	1182312980	9280	9280	9280	9280	0
391	20230913	140600	1182312980	9280	9280	9280	9280	0
392	20230913	140500	1182312980	9280	9280	9280	9280	110
393	20230913	140400	1181292180	9280	9280	9280	9280	0
394	20230913	140300	1181292180	9280	9280	9280	9280	0
395	20230913	140200	1181292180	9280	9280	9280	9280	62
396	20230913	140100	1180716820	9280	9280	9280	9280	0
397	20230913	140000	1180716820	9280	9280	9280	9280	0
398	20230913	135900	1180716820	9280	9280	9280	9280	0
399	20230913	135800	1180716820	9280	9280	9280	9280	0
400	20230913	135700	1180716820	9280	9280	9280	9280	0
401	20230913	135600	1180716820	9280	9280	9280	9280	372
402	20230913	135500	1177264660	9260	9260	9260	9260	0
403	20230913	135400	1177264660	9260	9260	9260	9260	0
404	20230913	135300	1177264660	9260	9260	9260	9260	0
405	20230913	135200	1177264660	9260	9260	9260	9260	331
406	20230913	135100	1174199600	9260	9260	9260	9260	0
407	20230913	135000	1174199600	9260	9260	9260	9260	0
408	20230913	134900	1174199600	9260	9260	9260	9260	0
409	20230913	134800	1174199600	9260	9260	9260	9260	0
410	20230913	134700	1174199600	9260	9260	9260	9260	0
411	20230913	134600	1174199600	9260	9260	9260	9260	300
412	20230913	134500	1171421600	9240	9240	9240	9240	0
413	20230913	134400	1171421600	9240	9240	9240	9240	1
414	20230913	134300	1171412360	9220	9220	9220	9220	20
415	20230913	134200	1171227960	9220	9220	9220	9220	23
416	20230913	134100	1171015900	9220	9220	9220	9220	2
417	20230913	134000	1170997460	9220	9220	9220	9220	2
418	20230913	133900	1170979020	9220	9220	9220	9220	0
419	20230913	133800	1170979020	9220	9220	9220	9220	0
420	20230913	133700	1170979020	9220	9220	9220	9220	23
421	20230913	133600	1170766960	9200	9210	9210	9200	46
422	20230913	133500	1170343700	9220	9230	9230	9220	5
423	20230913	133400	1170297570	9230	9230	9230	9230	3
424	20230913	133300	1170269880	9240	9240	9240	9240	0
425	20230913	133200	1170269880	9240	9240	9240	9240	0
426	20230913	133100	1170269880	9240	9240	9240	9240	0
427	20230913	133000	1170269880	9240	9240	9240	9240	1
428	20230913	132900	1170260640	9250	9250	9250	9250	11
429	20230913	132800	1170158890	9250	9260	9260	9250	102
430	20230913	132700	1169215380	9280	9290	9290	9280	27
431	20230913	132600	1168964560	9290	9280	9290	9280	12
432	20230913	132500	1168853180	9290	9280	9290	9270	219
433	20230913	132400	1166819800	9290	9290	9290	9290	0
434	20230913	132300	1166819800	9290	9280	9290	9280	219
435	20230913	132200	1164785330	9300	9250	9300	9250	1889
436	20230913	132100	1147228220	9250	9250	9250	9250	1
437	20230913	132000	1147218970	9230	9220	9230	9220	158
438	20230913	131900	1145761110	9220	9220	9220	9220	0
439	20230913	131800	1145761110	9220	9220	9220	9220	200
440	20230913	131700	1143917110	9220	9220	9220	9220	0
441	20230913	131600	1143917110	9220	9220	9220	9220	0
442	20230913	131500	1143917110	9220	9220	9220	9220	0
443	20230913	131400	1143917110	9220	9220	9220	9220	0
444	20230913	131300	1143917110	9220	9220	9220	9220	0
445	20230913	131200	1143917110	9220	9220	9220	9220	0
446	20230913	131100	1143917110	9220	9220	9220	9220	1
447	20230913	131000	1143907890	9220	9220	9220	9220	0
448	20230913	130900	1143907890	9220	9220	9220	9220	0
449	20230913	130800	1143907890	9220	9220	9220	9220	9
450	20230913	130700	1143824910	9220	9220	9220	9220	24
451	20230913	130600	1143603630	9220	9220	9220	9220	0
452	20230913	130500	1143603630	9220	9220	9220	9220	1
453	20230913	130400	1143594410	9180	9180	9180	9180	0
454	20230913	130300	1143594410	9180	9180	9180	9180	16
455	20230913	130200	1143447530	9180	9180	9180	9180	0
456	20230913	130100	1143447530	9180	9180	9180	9180	0
457	20230913	130000	1143447530	9180	9180	9180	9180	0
458	20230913	125900	1143447530	9180	9180	9180	9180	0
459	20230913	125800	1143447530	9180	9180	9180	9180	1
460	20230913	125700	1143438350	9200	9200	9200	9200	0
461	20230913	125600	1143438350	9200	9200	9200	9200	0
462	20230913	125500	1143438350	9200	9200	9220	9200	445
463	20230913	125400	1139343550	9200	9200	9200	9200	4
464	20230913	125300	1139306750	9200	9200	9200	9200	6
465	20230913	125200	1139251550	9200	9200	9200	9200	1
466	20230913	125100	1139242350	9170	9170	9170	9170	186
467	20230913	125000	1137536730	9170	9170	9170	9170	164
468	20230913	124900	1136032850	9190	9190	9190	9190	0
469	20230913	124800	1136032850	9190	9190	9190	9170	251
470	20230913	124700	1133731130	9180	9180	9180	9180	0
471	20230913	124600	1133731130	9180	9180	9180	9180	0
472	20230913	124500	1133731130	9180	9180	9180	9180	0
473	20230913	124400	1133731130	9180	9180	9180	9180	0
474	20230913	124300	1133731130	9180	9180	9180	9180	0
475	20230913	124200	1133731130	9180	9190	9190	9180	194
476	20230913	124100	1131950190	9180	9190	9190	9180	77
477	20230913	124000	1131243080	9190	9190	9190	9190	0
478	20230913	123900	1131243080	9190	9190	9190	9190	0
479	20230913	123800	1131243080	9190	9200	9200	9190	151
480	20230913	123700	1129855380	9190	9200	9200	9190	100
481	20230913	123600	1128936370	9190	9190	9190	9190	0
482	20230913	123500	1128936370	9190	9190	9190	9190	30
483	20230913	123400	1128660670	9240	9240	9240	9240	1
484	20230913	123300	1128651430	9200	9200	9200	9200	2
485	20230913	123200	1128633030	9180	9180	9180	9180	0
486	20230913	123100	1128633030	9180	9180	9180	9180	0
487	20230913	123000	1128633030	9180	9200	9200	9180	209
488	20230913	122900	1126714270	9250	9250	9250	9250	0
489	20230913	122800	1126714270	9250	9250	9250	9250	0
490	20230913	122700	1126714270	9250	9250	9250	9250	0
491	20230913	122600	1126714270	9250	9230	9250	9230	300
492	20230913	122500	1123942670	9250	9190	9250	9170	321
493	20230913	122400	1120998180	9180	9210	9210	9180	559
494	20230913	122300	1115856870	9210	9220	9220	9210	729
495	20230913	122200	1109139780	9220	9220	9220	9220	0
496	20230913	122100	1109139780	9220	9240	9240	9220	220
497	20230913	122000	1107109380	9270	9270	9270	9270	49
498	20230913	121900	1106655150	9230	9280	9280	9230	262
499	20230913	121800	1104234460	9250	9280	9280	9250	131
500	20230913	121700	1103021780	9280	9280	9280	9280	0
501	20230913	121600	1103021780	9280	9280	9280	9280	335
502	20230913	121500	1099912980	9250	9250	9250	9250	242
503	20230913	121400	1097674480	9290	9290	9290	9290	0
504	20230913	121300	1097674480	9290	9290	9290	9290	0
505	20230913	121200	1097674480	9290	9300	9300	9280	277
506	20230913	121100	1095101370	9240	9240	9260	9230	1523
507	20230913	121000	1081039390	9230	9260	9260	9230	214
508	20230913	120900	1079060650	9270	9280	9280	9270	801
509	20230913	120800	1071634930	9270	9300	9300	9270	150
510	20230913	120700	1070242860	9300	9340	9350	9300	1083
511	20230913	120600	1060140150	9340	9320	9340	9320	609
512	20230913	120500	1054455250	9300	9300	9300	9300	10
513	20230913	120400	1054362250	9310	9310	9310	9310	0
514	20230913	120300	1054362250	9310	9310	9310	9310	41
515	20230913	120200	1053980540	9310	9310	9310	9310	2
516	20230913	120100	1053961920	9300	9300	9300	9300	83
517	20230913	120000	1053190020	9320	9320	9320	9320	1000
518	20230913	115900	1043870020	9340	9340	9340	9340	305
519	20230913	115800	1041021320	9330	9340	9340	9300	420
520	20230913	115700	1037104160	9330	9300	9330	9300	1101
521	20230913	115600	1026858680	9220	9290	9300	9220	187
522	20230913	115500	1025129100	9290	9280	9290	9280	601
523	20230913	115400	1019546670	9290	9290	9290	9290	0
524	20230913	115300	1019546670	9290	9290	9290	9290	0
525	20230913	115200	1019546670	9290	9290	9290	9290	0
526	20230913	115100	1019546670	9290	9290	9290	9290	0
527	20230913	115000	1019546670	9290	9240	9290	9200	557
528	20230913	114900	1014411730	9250	9250	9250	9250	4
529	20230913	114800	1014374730	9290	9250	9290	9250	80
530	20230913	114700	1013631650	9290	9290	9290	9290	50
531	20230913	114600	1013167150	9300	9300	9300	9300	240
532	20230913	114500	1010935150	9300	9290	9300	9290	86
533	20230913	114400	1010135850	9290	9260	9290	9260	610
534	20230913	114300	1004477760	9270	9220	9270	9220	651
535	20230913	114200	998475490	9210	9200	9220	9160	155
536	20230913	114100	997049980	9210	9210	9210	9210	683
537	20230913	114000	990759550	9210	9210	9210	9210	0
538	20230913	113900	990759550	9210	9210	9210	9210	240
539	20230913	113800	988549150	9210	9210	9210	9210	238
540	20230913	113700	986357170	9210	9210	9210	9210	0
541	20230913	113600	986357170	9210	9210	9210	9210	100
542	20230913	113500	985436170	9210	9210	9210	9210	100
543	20230913	113400	984515170	9210	9210	9210	9210	38
544	20230913	113300	984165190	9200	9200	9200	9200	41
545	20230913	113200	983787990	9200	9200	9200	9200	0
546	20230913	113100	983787990	9200	9190	9200	9190	1022
547	20230913	113000	974385990	9200	9200	9200	9200	0
548	20230913	112900	974385990	9200	9200	9200	9200	0
549	20230913	112800	974385990	9200	9200	9200	9200	0
550	20230913	112700	974385990	9200	9200	9200	9200	2
551	20230913	112600	974367590	9160	9160	9160	9160	1000
552	20230913	112500	965207590	9160	9170	9170	9160	53
553	20230913	112400	964722010	9200	9200	9200	9200	0
554	20230913	112300	964722010	9200	9180	9200	9180	901
555	20230913	112200	956450670	9200	9200	9200	9200	107
556	20230913	112100	955466270	9210	9210	9210	9210	105
557	20230913	112000	954499220	9210	9230	9230	9210	115
558	20230913	111900	953438670	9220	9220	9220	9220	2
559	20230913	111800	953420230	9220	9280	9280	9220	28
560	20230913	111700	953161710	9290	9290	9290	9290	0
561	20230913	111600	953161710	9290	9280	9300	9280	11
562	20230913	111500	953059510	9280	9280	9280	9280	10
563	20230913	111400	952966710	9250	9250	9250	9250	0
564	20230913	111300	952966710	9250	9250	9250	9250	10
565	20230913	111200	952874210	9250	9250	9250	9250	0
566	20230913	111100	952874210	9250	9250	9250	9250	0
567	20230913	111000	952874210	9250	9250	9250	9250	0
568	20230913	110900	952874210	9250	9260	9260	9250	178
569	20230913	110800	951226030	9300	9300	9300	9300	0
570	20230913	110700	951226030	9300	9280	9330	9280	632
571	20230913	110600	945346660	9290	9290	9290	9290	0
572	20230913	110500	945346660	9290	9290	9290	9290	10
573	20230913	110400	945253760	9290	9280	9290	9280	17
574	20230913	110300	945095980	9280	9280	9280	9280	11
575	20230913	110200	944993900	9280	9250	9280	9250	1003
576	20230913	110100	935716060	9200	9220	9220	9200	746
577	20230913	110000	928851540	9220	9260	9280	9220	1241
578	20230913	105900	917378210	9260	9230	9270	9220	1197
579	20230913	105800	906316230	9230	9210	9230	9210	13
580	20230913	105700	906196350	9210	9200	9210	9200	413
581	20230913	105600	902396730	9200	9190	9200	9180	1342
582	20230913	105500	890050930	9200	9200	9200	9200	0
583	20230913	105400	890050930	9200	9190	9200	9180	153
584	20230913	105300	888644350	9180	9180	9180	9180	0
585	20230913	105200	888644350	9180	9180	9180	9180	32
586	20230913	105100	888350590	9190	9180	9190	9180	23
587	20230913	105000	888139400	9180	9180	9200	9180	132
588	20230913	104900	886925090	9180	9180	9180	9180	0
589	20230913	104800	886925090	9180	9170	9180	9170	4
590	20230913	104700	886888400	9180	9170	9180	9170	84
591	20230913	104600	886117720	9180	9170	9180	9170	8
592	20230913	104500	886044350	9150	9180	9180	9140	1207
593	20230913	104400	874999170	9200	9200	9200	9150	630
594	20230913	104300	869203470	9200	9150	9200	9150	531
595	20230913	104200	864318900	9130	9130	9130	9130	0
596	20230913	104100	864318900	9130	9130	9130	9130	0
597	20230913	104000	864318900	9130	9180	9180	9130	341
598	20230913	103900	861202470	9150	9180	9180	9150	55
599	20230913	103800	860698670	9170	9160	9170	9160	1303
600	20230913	103700	848750600	9150	9140	9150	9100	5394
601	20230913	103600	799579320	9160	9150	9170	9150	694
602	20230913	103500	793215410	9120	9150	9200	9120	4900
603	20230913	103400	748438390	9140	9220	9220	9140	5270
604	20230913	103300	700118940	9280	9170	9280	9160	2385
605	20230913	103200	678226140	9170	9210	9250	9170	4586
606	20230913	103100	636046940	9210	9370	9380	9210	2796
607	20230913	103000	610130650	9380	9400	9400	9380	2
608	20230913	102900	610111870	9450	9320	9450	9320	2135
609	20230913	102800	589989390	9340	9360	9360	9340	608
610	20230913	102700	584309930	9360	9360	9360	9350	450
611	20230913	102600	580098830	9380	9370	9380	9370	646
612	20230913	102500	574039930	9380	9380	9380	9380	47
613	20230913	102400	573599070	9410	9410	9410	9410	400
614	20230913	102300	569835070	9410	9380	9410	9380	330
615	20230913	102200	566738050	9380	9400	9410	9380	327
616	20230913	102100	563669540	9400	9410	9410	9400	221
617	20230913	102000	561589940	9410	9410	9410	9410	153
618	20230913	101900	560150210	9450	9450	9450	9450	500
619	20230913	101800	555425210	9450	9470	9500	9450	1978
620	20230913	101700	536660690	9420	9440	9470	9390	1074
621	20230913	101600	526526560	9450	9500	9510	9450	2855
622	20230913	101500	499506990	9500	9500	9520	9500	403
623	20230913	101400	495675680	9520	9510	9530	9500	713
624	20230913	101300	488884960	9510	9500	9510	9480	1394
625	20230913	101200	475650550	9490	9500	9510	9450	3807
626	20230913	101100	439493190	9500	9420	9510	9410	12703
627	20230913	101000	319197160	9410	9420	9420	9410	715
628	20230913	100900	312468960	9410	9410	9420	9400	1434
629	20230913	100800	298979320	9410	9320	9410	9320	6226
630	20230913	100700	240655630	9320	9290	9330	9270	3732
631	20230913	100600	205885710	9290	9290	9290	9290	269
632	20230913	100500	203386700	9290	9290	9290	9290	680
633	20230913	100400	197069500	9290	9290	9290	9290	605
634	20230913	100300	191449050	9290	9280	9290	9260	164
635	20230913	100200	189927180	9280	9280	9280	9280	1
636	20230913	100100	189917900	9280	9280	9280	9280	48
637	20230913	100000	189472460	9260	9260	9260	9260	98
638	20230913	095900	188564980	9320	9310	9320	9310	1379
639	20230913	095800	175712900	9300	9300	9300	9300	260
640	20230913	095700	173294900	9320	9310	9320	9310	1054
641	20230913	095600	163480710	9300	9260	9300	9260	3226
642	20230913	095500	133521770	9260	9260	9260	9260	29
643	20230913	095400	133253230	9260	9230	9260	9230	1339
644	20230913	095300	120863780	9210	9210	9210	9210	0
645	20230913	095200	120863780	9210	9210	9210	9210	1
646	20230913	095100	120854570	9190	9190	9190	9190	0
647	20230913	095000	120854570	9190	9190	9190	9190	0
648	20230913	094900	120854570	9190	9190	9190	9190	0
649	20230913	094800	120854570	9190	9190	9190	9190	0
650	20230913	094700	120854570	9190	9190	9190	9190	0
651	20230913	094600	120854570	9190	9190	9190	9190	209
652	20230913	094500	118933860	9200	9200	9200	9200	410
653	20230913	094400	115161860	9200	9200	9200	9200	54
654	20230913	094300	114665060	9260	9260	9260	9260	0
655	20230913	094200	114665060	9260	9260	9260	9260	0
656	20230913	094100	114665060	9260	9260	9260	9260	0
657	20230913	094000	114665060	9260	9260	9260	9260	0
658	20230913	093900	114665060	9260	9260	9260	9260	0
659	20230913	093800	114665060	9260	9260	9260	9260	0
660	20230913	093700	114665060	9260	9230	9260	9220	406
661	20230913	093600	110921400	9230	9240	9240	9230	106
662	20230913	093500	109942020	9250	9250	9250	9250	160
663	20230913	093400	108462020	9260	9260	9260	9260	299
664	20230913	093300	105693280	9250	9250	9250	9250	5
665	20230913	093200	105647030	9260	9260	9260	9260	250
666	20230913	093100	103332030	9260	9220	9260	9220	3218
667	20230913	093000	73628760	9190	9190	9190	9190	212
668	20230913	092900	71680480	9200	9200	9200	9200	81
669	20230913	092800	70935280	9160	9160	9160	9160	3
670	20230913	092700	70907800	9150	9150	9150	9150	2
671	20230913	092600	70889500	9180	9180	9180	9180	362
672	20230913	092500	67566340	9140	9140	9140	9140	18
673	20230913	092400	67401820	9140	9140	9140	9140	25
674	20230913	092300	67173320	9140	9150	9150	9140	1056
675	20230913	092200	57511480	9150	9150	9150	9150	0
676	20230913	092100	57511480	9150	9150	9150	9150	1
677	20230913	092000	57502330	9150	9150	9150	9150	0
678	20230913	091900	57502330	9150	9150	9150	9150	119
679	20230913	091800	56413480	9150	9150	9180	9150	245
680	20230913	091700	54170980	9150	9190	9190	9150	1297
681	20230913	091600	42266290	9190	9190	9190	9190	3
682	20230913	091500	42238720	9190	9190	9190	9190	2
683	20230913	091400	42220340	9190	9190	9190	9190	177
684	20230913	091300	40593710	9230	9190	9230	9190	3
685	20230913	091200	40566100	9190	9190	9190	9190	2
686	20230913	091100	40547720	9190	9190	9190	9190	3
687	20230913	091000	40520150	9190	9200	9200	9190	51
688	20230913	090900	40051070	9200	9200	9200	9200	2
689	20230913	090800	40032670	9200	9210	9220	9200	614
690	20230913	090700	34383000	9230	9230	9230	9210	113
691	20230913	090600	33340050	9210	9210	9210	9210	2
692	20230913	090500	33321630	9210	9240	9240	9200	628
693	20230913	090400	27528730	9240	9200	9240	9200	1003
694	20230913	090300	18299610	9200	9190	9240	9190	5
695	20230913	090200	18253590	9190	9190	9230	9190	552
696	20230913	090100	13158710	9190	9190	9230	9180	12
697	20230913	090000	13048400	9190	9200	9250	9180	1417