KissMeData/389140/min/candle-20230914.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230914	204500	355041200	9820	9820	9820	9820	573
3	20230914	204400	355041200	9820	9820	9820	9820	0
4	20230914	204300	355041200	9820	9820	9820	9820	0
5	20230914	204200	355041200	9820	9820	9820	9820	0
6	20230914	204100	355041200	9820	9820	9820	9820	0
7	20230914	204000	355041200	9820	9820	9820	9820	0
8	20230914	203900	355041200	9820	9820	9820	9820	0
9	20230914	203800	355041200	9820	9820	9820	9820	0
10	20230914	203700	355041200	9820	9820	9820	9820	0
11	20230914	203600	355041200	9820	9820	9820	9820	0
12	20230914	203500	355041200	9820	9820	9820	9820	0
13	20230914	203400	355041200	9820	9820	9820	9820	0
14	20230914	203300	355041200	9820	9820	9820	9820	0
15	20230914	203200	355041200	9820	9820	9820	9820	0
16	20230914	203100	355041200	9820	9820	9820	9820	0
17	20230914	203000	355041200	9820	9820	9820	9820	0
18	20230914	202900	355041200	9820	9820	9820	9820	0
19	20230914	202800	355041200	9820	9820	9820	9820	0
20	20230914	202700	355041200	9820	9820	9820	9820	0
21	20230914	202600	355041200	9820	9820	9820	9820	0
22	20230914	202500	355041200	9820	9820	9820	9820	0
23	20230914	202400	355041200	9820	9820	9820	9820	0
24	20230914	202300	355041200	9820	9820	9820	9820	0
25	20230914	202200	355041200	9820	9820	9820	9820	0
26	20230914	202100	355041200	9820	9820	9820	9820	0
27	20230914	202000	355041200	9820	9820	9820	9820	0
28	20230914	201900	355041200	9820	9820	9820	9820	0
29	20230914	201800	355041200	9820	9820	9820	9820	0
30	20230914	201700	355041200	9820	9820	9820	9820	0
31	20230914	201600	355041200	9820	9820	9820	9820	0
32	20230914	201500	355041200	9820	9820	9820	9820	573
33	20230914	201400	355041200	9820	9820	9820	9820	0
34	20230914	201300	355041200	9820	9820	9820	9820	0
35	20230914	201200	355041200	9820	9820	9820	9820	0
36	20230914	201100	355041200	9820	9820	9820	9820	0
37	20230914	201000	355041200	9820	9820	9820	9820	0
38	20230914	200900	355041200	9820	9820	9820	9820	0
39	20230914	200800	355041200	9820	9820	9820	9820	0
40	20230914	200700	355041200	9820	9820	9820	9820	0
41	20230914	200600	355041200	9820	9820	9820	9820	0
42	20230914	200500	355041200	9820	9820	9820	9820	0
43	20230914	200400	355041200	9820	9820	9820	9820	0
44	20230914	200300	355041200	9820	9820	9820	9820	0
45	20230914	200200	355041200	9820	9820	9820	9820	0
46	20230914	200100	355041200	9820	9820	9820	9820	0
47	20230914	200000	355041200	9820	9820	9820	9820	0
48	20230914	195900	355041200	9820	9820	9820	9820	0
49	20230914	195800	355041200	9820	9820	9820	9820	0
50	20230914	195700	355041200	9820	9820	9820	9820	0
51	20230914	195600	355041200	9820	9820	9820	9820	0
52	20230914	195500	355041200	9820	9820	9820	9820	0
53	20230914	195400	355041200	9820	9820	9820	9820	0
54	20230914	195300	355041200	9820	9820	9820	9820	0
55	20230914	195200	355041200	9820	9820	9820	9820	0
56	20230914	195100	355041200	9820	9820	9820	9820	0
57	20230914	195000	355041200	9820	9820	9820	9820	0
58	20230914	194900	355041200	9820	9820	9820	9820	0
59	20230914	194800	355041200	9820	9820	9820	9820	0
60	20230914	194700	355041200	9820	9820	9820	9820	0
61	20230914	194600	355041200	9820	9820	9820	9820	0
62	20230914	194500	355041200	9820	9820	9820	9820	573
63	20230914	194400	355041200	9820	9820	9820	9820	0
64	20230914	194300	355041200	9820	9820	9820	9820	0
65	20230914	194200	355041200	9820	9820	9820	9820	0
66	20230914	194100	355041200	9820	9820	9820	9820	0
67	20230914	194000	355041200	9820	9820	9820	9820	0
68	20230914	193900	355041200	9820	9820	9820	9820	0
69	20230914	193800	355041200	9820	9820	9820	9820	0
70	20230914	193700	355041200	9820	9820	9820	9820	0
71	20230914	193600	355041200	9820	9820	9820	9820	0
72	20230914	193500	355041200	9820	9820	9820	9820	0
73	20230914	193400	355041200	9820	9820	9820	9820	0
74	20230914	193300	355041200	9820	9820	9820	9820	0
75	20230914	193200	355041200	9820	9820	9820	9820	0
76	20230914	193100	355041200	9820	9820	9820	9820	0
77	20230914	193000	355041200	9820	9820	9820	9820	0
78	20230914	192900	355041200	9820	9820	9820	9820	0
79	20230914	192800	355041200	9820	9820	9820	9820	0
80	20230914	192700	355041200	9820	9820	9820	9820	0
81	20230914	192600	355041200	9820	9820	9820	9820	0
82	20230914	192500	355041200	9820	9820	9820	9820	0
83	20230914	192400	355041200	9820	9820	9820	9820	0
84	20230914	192300	355041200	9820	9820	9820	9820	0
85	20230914	192200	355041200	9820	9820	9820	9820	0
86	20230914	192100	355041200	9820	9820	9820	9820	0
87	20230914	192000	355041200	9820	9820	9820	9820	0
88	20230914	191900	355041200	9820	9820	9820	9820	0
89	20230914	191800	355041200	9820	9820	9820	9820	0
90	20230914	191700	355041200	9820	9820	9820	9820	0
91	20230914	191600	355041200	9820	9820	9820	9820	0
92	20230914	191500	355041200	9820	9820	9820	9820	573
93	20230914	191400	355041200	9820	9820	9820	9820	0
94	20230914	191300	355041200	9820	9820	9820	9820	0
95	20230914	191200	355041200	9820	9820	9820	9820	0
96	20230914	191100	355041200	9820	9820	9820	9820	0
97	20230914	191000	355041200	9820	9820	9820	9820	0
98	20230914	190900	355041200	9820	9820	9820	9820	0
99	20230914	190800	355041200	9820	9820	9820	9820	0
100	20230914	190700	355041200	9820	9820	9820	9820	0
101	20230914	190600	355041200	9820	9820	9820	9820	0
102	20230914	190500	355041200	9820	9820	9820	9820	0
103	20230914	190400	355041200	9820	9820	9820	9820	0
104	20230914	190300	355041200	9820	9820	9820	9820	0
105	20230914	190200	355041200	9820	9820	9820	9820	0
106	20230914	190100	355041200	9820	9820	9820	9820	0
107	20230914	190000	355041200	9820	9820	9820	9820	0
108	20230914	185900	355041200	9820	9820	9820	9820	0
109	20230914	185800	355041200	9820	9820	9820	9820	0
110	20230914	185700	355041200	9820	9820	9820	9820	0
111	20230914	185600	355041200	9820	9820	9820	9820	0
112	20230914	185500	355041200	9820	9820	9820	9820	0
113	20230914	185400	355041200	9820	9820	9820	9820	0
114	20230914	185300	355041200	9820	9820	9820	9820	0
115	20230914	185200	355041200	9820	9820	9820	9820	0
116	20230914	185100	355041200	9820	9820	9820	9820	0
117	20230914	185000	355041200	9820	9820	9820	9820	0
118	20230914	184900	355041200	9820	9820	9820	9820	0
119	20230914	184800	355041200	9820	9820	9820	9820	0
120	20230914	184700	355041200	9820	9820	9820	9820	0
121	20230914	184600	355041200	9820	9820	9820	9820	0
122	20230914	184500	355041200	9820	9820	9820	9820	573
123	20230914	184400	355041200	9820	9820	9820	9820	0
124	20230914	184300	355041200	9820	9820	9820	9820	0
125	20230914	184200	355041200	9820	9820	9820	9820	0
126	20230914	184100	355041200	9820	9820	9820	9820	0
127	20230914	184000	355041200	9820	9820	9820	9820	0
128	20230914	183900	355041200	9820	9820	9820	9820	0
129	20230914	183800	355041200	9820	9820	9820	9820	0
130	20230914	183700	355041200	9820	9820	9820	9820	0
131	20230914	183600	355041200	9820	9820	9820	9820	0
132	20230914	183500	355041200	9820	9820	9820	9820	0
133	20230914	183400	355041200	9820	9820	9820	9820	0
134	20230914	183300	355041200	9820	9820	9820	9820	0
135	20230914	183200	355041200	9820	9820	9820	9820	0
136	20230914	183100	355041200	9820	9820	9820	9820	0
137	20230914	183000	355041200	9820	9820	9820	9820	0
138	20230914	182900	355041200	9820	9820	9820	9820	0
139	20230914	182800	355041200	9820	9820	9820	9820	0
140	20230914	182700	355041200	9820	9820	9820	9820	0
141	20230914	182600	355041200	9820	9820	9820	9820	0
142	20230914	182500	355041200	9820	9820	9820	9820	0
143	20230914	182400	355041200	9820	9820	9820	9820	0
144	20230914	182300	355041200	9820	9820	9820	9820	0
145	20230914	182200	355041200	9820	9820	9820	9820	0
146	20230914	182100	355041200	9820	9820	9820	9820	0
147	20230914	182000	355041200	9820	9820	9820	9820	0
148	20230914	181900	355041200	9820	9820	9820	9820	0
149	20230914	181800	355041200	9820	9820	9820	9820	0
150	20230914	181700	355041200	9820	9820	9820	9820	0
151	20230914	181600	355041200	9820	9820	9820	9820	0
152	20230914	181500	355041200	9820	9820	9820	9820	573
153	20230914	181400	355041200	9820	9820	9820	9820	0
154	20230914	181300	355041200	9820	9820	9820	9820	0
155	20230914	181200	355041200	9820	9820	9820	9820	0
156	20230914	181100	355041200	9820	9820	9820	9820	0
157	20230914	181000	355041200	9820	9820	9820	9820	0
158	20230914	180900	355041200	9820	9820	9820	9820	0
159	20230914	180800	355041200	9820	9820	9820	9820	0
160	20230914	180700	355041200	9820	9820	9820	9820	0
161	20230914	180600	355041200	9820	9820	9820	9820	0
162	20230914	180500	355041200	9820	9820	9820	9820	0
163	20230914	180400	355041200	9820	9820	9820	9820	0
164	20230914	180300	355041200	9820	9820	9820	9820	0
165	20230914	180200	355041200	9820	9820	9820	9820	0
166	20230914	180100	355041200	9820	9820	9820	9820	0
167	20230914	180000	355041200	9820	9820	9820	9820	0
168	20230914	175900	355041200	9820	9820	9820	9820	0
169	20230914	175800	355041200	9820	9820	9820	9820	0
170	20230914	175700	355041200	9820	9820	9820	9820	0
171	20230914	175600	355041200	9820	9820	9820	9820	0
172	20230914	175500	355041200	9820	9820	9820	9820	0
173	20230914	175400	355041200	9820	9820	9820	9820	0
174	20230914	175300	355041200	9820	9820	9820	9820	0
175	20230914	175200	355041200	9820	9820	9820	9820	0
176	20230914	175100	355041200	9820	9820	9820	9820	0
177	20230914	175000	355041200	9820	9820	9820	9820	0
178	20230914	174900	355041200	9820	9820	9820	9820	0
179	20230914	174800	355041200	9820	9820	9820	9820	0
180	20230914	174700	355041200	9820	9820	9820	9820	0
181	20230914	174600	355041200	9820	9820	9820	9820	0
182	20230914	174500	355041200	9820	9820	9820	9820	573
183	20230914	174400	355041200	9820	9820	9820	9820	0
184	20230914	174300	355041200	9820	9820	9820	9820	0
185	20230914	174200	355041200	9820	9820	9820	9820	0
186	20230914	174100	355041200	9820	9820	9820	9820	0
187	20230914	174000	355041200	9820	9820	9820	9820	0
188	20230914	173900	355041200	9820	9820	9820	9820	0
189	20230914	173800	355041200	9820	9820	9820	9820	0
190	20230914	173700	355041200	9820	9820	9820	9820	0
191	20230914	173600	355041200	9820	9820	9820	9820	0
192	20230914	173500	355041200	9820	9820	9820	9820	0
193	20230914	173400	355041200	9820	9820	9820	9820	0
194	20230914	173300	355041200	9820	9820	9820	9820	0
195	20230914	173200	355041200	9820	9820	9820	9820	0
196	20230914	173100	355041200	9820	9820	9820	9820	0
197	20230914	173000	355041200	9820	9820	9820	9820	0
198	20230914	172900	355041200	9820	9820	9820	9820	0
199	20230914	172800	355041200	9820	9820	9820	9820	0
200	20230914	172700	355041200	9820	9820	9820	9820	0
201	20230914	172600	355041200	9820	9820	9820	9820	0
202	20230914	172500	355041200	9820	9820	9820	9820	0
203	20230914	172400	355041200	9820	9820	9820	9820	0
204	20230914	172300	355041200	9820	9820	9820	9820	0
205	20230914	172200	355041200	9820	9820	9820	9820	0
206	20230914	172100	355041200	9820	9820	9820	9820	0
207	20230914	172000	355041200	9820	9820	9820	9820	0
208	20230914	171900	355041200	9820	9820	9820	9820	0
209	20230914	171800	355041200	9820	9820	9820	9820	0
210	20230914	171700	355041200	9820	9820	9820	9820	0
211	20230914	171600	355041200	9820	9820	9820	9820	0
212	20230914	171500	355041200	9820	9820	9820	9820	573
213	20230914	171400	355041200	9820	9820	9820	9820	0
214	20230914	171300	355041200	9820	9820	9820	9820	0
215	20230914	171200	355041200	9820	9820	9820	9820	0
216	20230914	171100	355041200	9820	9820	9820	9820	0
217	20230914	171000	355041200	9820	9820	9820	9820	0
218	20230914	170900	355041200	9820	9820	9820	9820	0
219	20230914	170800	355041200	9820	9820	9820	9820	0
220	20230914	170700	355041200	9820	9820	9820	9820	0
221	20230914	170600	355041200	9820	9820	9820	9820	0
222	20230914	170500	355041200	9820	9820	9820	9820	0
223	20230914	170400	355041200	9820	9820	9820	9820	0
224	20230914	170300	355041200	9820	9820	9820	9820	0
225	20230914	170200	355041200	9820	9820	9820	9820	0
226	20230914	170100	355041200	9820	9820	9820	9820	0
227	20230914	170000	355041200	9820	9820	9820	9820	0
228	20230914	165900	355041200	9820	9820	9820	9820	0
229	20230914	165800	355041200	9820	9820	9820	9820	0
230	20230914	165700	355041200	9820	9820	9820	9820	0
231	20230914	165600	355041200	9820	9820	9820	9820	0
232	20230914	165500	355041200	9820	9820	9820	9820	0
233	20230914	165400	355041200	9820	9820	9820	9820	0
234	20230914	165300	355041200	9820	9820	9820	9820	0
235	20230914	165200	355041200	9820	9820	9820	9820	0
236	20230914	165100	355041200	9820	9820	9820	9820	0
237	20230914	165000	355041200	9820	9820	9820	9820	0
238	20230914	164900	355041200	9820	9820	9820	9820	0
239	20230914	164800	355041200	9820	9820	9820	9820	0
240	20230914	164700	355041200	9820	9820	9820	9820	0
241	20230914	164600	355041200	9820	9820	9820	9820	0
242	20230914	164500	355041200	9820	9820	9820	9820	573
243	20230914	164400	355041200	9820	9820	9820	9820	0
244	20230914	164300	355041200	9820	9820	9820	9820	0
245	20230914	164200	355041200	9820	9820	9820	9820	0
246	20230914	164100	355041200	9820	9820	9820	9820	0
247	20230914	164000	355041200	9820	9820	9820	9820	0
248	20230914	163900	355041200	9820	9820	9820	9820	0
249	20230914	163800	355041200	9820	9820	9820	9820	0
250	20230914	163700	355041200	9820	9820	9820	9820	0
251	20230914	163600	355041200	9820	9820	9820	9820	0
252	20230914	163500	355041200	9820	9820	9820	9820	0
253	20230914	163400	355041200	9820	9820	9820	9820	0
254	20230914	163300	355041200	9820	9820	9820	9820	0
255	20230914	163200	355041200	9820	9820	9820	9820	0
256	20230914	163100	355041200	9820	9820	9820	9820	0
257	20230914	163000	355041200	9820	9820	9820	9820	0
258	20230914	162900	355041200	9820	9820	9820	9820	0
259	20230914	162800	355041200	9820	9820	9820	9820	0
260	20230914	162700	355041200	9820	9820	9820	9820	0
261	20230914	162600	355041200	9820	9820	9820	9820	0
262	20230914	162500	355041200	9820	9820	9820	9820	0
263	20230914	162400	355041200	9820	9820	9820	9820	0
264	20230914	162300	355041200	9820	9820	9820	9820	0
265	20230914	162200	355041200	9820	9820	9820	9820	0
266	20230914	162100	355041200	9820	9820	9820	9820	0
267	20230914	162000	355041200	9820	9820	9820	9820	0
268	20230914	161900	355041200	9820	9820	9820	9820	0
269	20230914	161800	355041200	9820	9820	9820	9820	0
270	20230914	161700	355041200	9820	9820	9820	9820	0
271	20230914	161600	355041200	9820	9820	9820	9820	0
272	20230914	161500	355041200	9820	9820	9820	9820	573
273	20230914	161400	355041200	9820	9820	9820	9820	0
274	20230914	161300	355041200	9820	9820	9820	9820	0
275	20230914	161200	355041200	9820	9820	9820	9820	0
276	20230914	161100	355041200	9820	9820	9820	9820	0
277	20230914	161000	355041200	9820	9820	9820	9820	0
278	20230914	160900	355041200	9820	9820	9820	9820	0
279	20230914	160800	355041200	9820	9820	9820	9820	0
280	20230914	160700	355041200	9820	9820	9820	9820	0
281	20230914	160600	355041200	9820	9820	9820	9820	0
282	20230914	160500	355041200	9820	9820	9820	9820	0
283	20230914	160400	355041200	9820	9820	9820	9820	0
284	20230914	160300	355041200	9820	9820	9820	9820	0
285	20230914	160200	355041200	9820	9820	9820	9820	0
286	20230914	160100	355041200	9820	9820	9820	9820	0
287	20230914	160000	355041200	9820	9820	9820	9820	0
288	20230914	155900	355041200	9820	9820	9820	9820	0
289	20230914	155800	355041200	9820	9820	9820	9820	0
290	20230914	155700	355041200	9820	9820	9820	9820	0
291	20230914	155600	355041200	9820	9820	9820	9820	0
292	20230914	155500	355041200	9820	9820	9820	9820	0
293	20230914	155400	355041200	9820	9820	9820	9820	0
294	20230914	155300	355041200	9820	9820	9820	9820	0
295	20230914	155200	355041200	9820	9820	9820	9820	0
296	20230914	155100	355041200	9820	9820	9820	9820	0
297	20230914	155000	355041200	9820	9820	9820	9820	0
298	20230914	154900	355041200	9820	9820	9820	9820	0
299	20230914	154800	355041200	9820	9820	9820	9820	0
300	20230914	154700	355041200	9820	9820	9820	9820	0
301	20230914	154600	355041200	9820	9820	9820	9820	0
302	20230914	154500	355041200	9820	9820	9820	9820	573
303	20230914	154400	355041200	9820	9820	9820	9820	0
304	20230914	154300	355041200	9820	9820	9820	9820	0
305	20230914	154200	355041200	9820	9820	9820	9820	0
306	20230914	154100	355041200	9820	9820	9820	9820	0
307	20230914	154000	355041200	9820	9820	9820	9820	0
308	20230914	153900	355041200	9820	9820	9820	9820	0
309	20230914	153800	355041200	9820	9820	9820	9820	0
310	20230914	153700	355041200	9820	9820	9820	9820	0
311	20230914	153600	355041200	9820	9820	9820	9820	0
312	20230914	153500	355041200	9820	9820	9820	9820	0
313	20230914	153400	355041200	9820	9820	9820	9820	0
314	20230914	153300	355041200	9820	9820	9820	9820	0
315	20230914	153200	355041200	9820	9820	9820	9820	0
316	20230914	153100	355041200	9820	9820	9820	9820	0
317	20230914	153000	355041200	9820	9820	9820	9820	573
318	20230914	152900	349414340	9820	9820	9820	9820	0
319	20230914	152800	349414340	9820	9820	9820	9820	0
320	20230914	152700	349414340	9820	9820	9820	9820	0
321	20230914	152600	349414340	9820	9820	9820	9820	0
322	20230914	152500	349414340	9820	9820	9820	9820	0
323	20230914	152400	349414340	9820	9820	9820	9820	0
324	20230914	152300	349414340	9820	9820	9820	9820	0
325	20230914	152200	349414340	9820	9820	9820	9820	0
326	20230914	152100	349414340	9820	9820	9820	9820	0
327	20230914	152000	349414340	9820	9820	9820	9820	0
328	20230914	151900	349414340	9820	9820	9820	9820	4
329	20230914	151800	349375060	9820	9820	9820	9820	10
330	20230914	151700	349276860	9840	9840	9840	9840	0
331	20230914	151600	349276860	9840	9840	9840	9840	0
332	20230914	151500	349276860	9840	9840	9840	9840	0
333	20230914	151400	349276860	9840	9840	9840	9840	0
334	20230914	151300	349276860	9840	9840	9840	9840	1
335	20230914	151200	349267020	9840	9800	9840	9760	666
336	20230914	151100	342758150	9840	9840	9840	9840	0
337	20230914	151000	342758150	9840	9840	9840	9840	1
338	20230914	150900	342748310	9840	9840	9840	9840	1
339	20230914	150800	342738470	9840	9840	9840	9840	0
340	20230914	150700	342738470	9840	9840	9840	9840	60
341	20230914	150600	342148070	9840	9850	9850	9840	6
342	20230914	150500	342089010	9840	9840	9840	9840	105
343	20230914	150400	341055810	9840	9840	9840	9840	0
344	20230914	150300	341055810	9840	9840	9840	9840	0
345	20230914	150200	341055810	9840	9840	9840	9840	0
346	20230914	150100	341055810	9840	9840	9840	9840	0
347	20230914	150000	341055810	9840	9840	9840	9840	0
348	20230914	145900	341055810	9840	9780	9840	9780	12
349	20230914	145800	340937850	9840	9820	9840	9820	45
350	20230914	145700	340495440	9780	9810	9830	9780	151
351	20230914	145600	339012700	9790	9790	9790	9790	101
352	20230914	145500	338023910	9800	9800	9800	9800	110
353	20230914	145400	336945910	9800	9810	9810	9800	27
354	20230914	145300	336681050	9810	9810	9810	9810	4
355	20230914	145200	336641810	9810	9810	9810	9800	9
356	20230914	145100	336553530	9800	9800	9800	9800	1
357	20230914	145000	336543730	9810	9810	9810	9810	0
358	20230914	144900	336543730	9810	9800	9810	9800	10
359	20230914	144800	336445640	9810	9810	9810	9810	6
360	20230914	144700	336386780	9810	9810	9810	9810	1
361	20230914	144600	336376970	9810	9800	9810	9800	164
362	20230914	144500	334768640	9810	9810	9810	9800	160
363	20230914	144400	333200460	9810	9810	9810	9810	1
364	20230914	144300	333190650	9820	9810	9820	9810	80
365	20230914	144200	332405250	9810	9820	9820	9810	182
366	20230914	144100	330619740	9830	9830	9830	9830	29
367	20230914	144000	330334670	9830	9830	9830	9830	244
368	20230914	143900	327936150	9840	9850	9850	9840	101
369	20230914	143800	326942300	9860	9860	9860	9860	20
370	20230914	143700	326745100	9850	9850	9850	9850	1
371	20230914	143600	326735250	9840	9840	9840	9840	0
372	20230914	143500	326735250	9840	9840	9840	9840	1
373	20230914	143400	326725410	9840	9840	9840	9840	111
374	20230914	143300	325633170	9830	9830	9830	9830	50
375	20230914	143200	325141670	9830	9830	9830	9830	1
376	20230914	143100	325131840	9830	9830	9830	9830	0
377	20230914	143000	325131840	9830	9830	9830	9830	1
378	20230914	142900	325122010	9830	9830	9830	9830	0
379	20230914	142800	325122010	9830	9860	9860	9830	2
380	20230914	142700	325102320	9830	9830	9830	9830	1
381	20230914	142600	325092490	9840	9840	9840	9840	105
382	20230914	142500	324059290	9840	9840	9840	9840	2
383	20230914	142400	324039610	9840	9840	9840	9840	0
384	20230914	142300	324039610	9840	9840	9860	9840	13
385	20230914	142200	323911650	9840	9840	9840	9840	1
386	20230914	142100	323901810	9840	9840	9840	9840	100
387	20230914	142000	322917810	9840	9840	9840	9840	54
388	20230914	141900	322386450	9840	9840	9840	9840	0
389	20230914	141800	322386450	9840	9840	9840	9840	1
390	20230914	141700	322376610	9840	9840	9840	9840	1
391	20230914	141600	322366770	9870	9840	9870	9840	51
392	20230914	141500	321864900	9840	9850	9850	9840	101
393	20230914	141400	320871010	9870	9870	9870	9870	0
394	20230914	141300	320871010	9870	9850	9870	9850	3
395	20230914	141200	320841420	9850	9850	9850	9850	348
396	20230914	141100	317413620	9850	9860	9860	9850	101
397	20230914	141000	316417770	9850	9860	9860	9850	120
398	20230914	140900	315235280	9860	9860	9860	9860	1
399	20230914	140800	315225420	9840	9860	9860	9840	101
400	20230914	140700	314229740	9830	9860	9860	9830	468
401	20230914	140600	309629270	9830	9830	9830	9830	1
402	20230914	140500	309619440	9830	9860	9860	9830	11
403	20230914	140400	309511010	9830	9830	9830	9830	0
404	20230914	140300	309511010	9830	9830	9830	9830	1
405	20230914	140200	309501180	9860	9850	9860	9850	51
406	20230914	140100	308998620	9830	9830	9830	9830	1
407	20230914	140000	308988790	9830	9830	9830	9830	1
408	20230914	135900	308978960	9840	9840	9840	9840	68
409	20230914	135800	308309840	9820	9840	9840	9820	31
410	20230914	135700	308004820	9840	9840	9840	9840	0
411	20230914	135600	308004820	9840	9840	9840	9840	21
412	20230914	135500	307798180	9830	9830	9830	9830	0
413	20230914	135400	307798180	9830	9830	9830	9830	1
414	20230914	135300	307788350	9820	9820	9820	9820	2
415	20230914	135200	307768710	9840	9840	9840	9840	10
416	20230914	135100	307670310	9820	9830	9830	9820	11
417	20230914	135000	307562250	9830	9830	9830	9830	40
418	20230914	134900	307169050	9830	9830	9830	9830	1
419	20230914	134800	307159220	9840	9840	9840	9840	42
420	20230914	134700	306745940	9840	9840	9840	9840	0
421	20230914	134600	306745940	9840	9840	9840	9840	1
422	20230914	134500	306736100	9850	9850	9850	9850	34
423	20230914	134400	306401200	9850	9840	9850	9840	2
424	20230914	134300	306381510	9840	9840	9840	9840	80
425	20230914	134200	305594310	9840	9850	9850	9840	43
426	20230914	134100	305170770	9850	9850	9850	9850	1
427	20230914	134000	305160920	9850	9850	9850	9850	0
428	20230914	133900	305160920	9850	9850	9850	9850	1
429	20230914	133800	305151070	9850	9850	9850	9850	101
430	20230914	133700	304156220	9850	9850	9850	9840	406
431	20230914	133600	300157140	9850	9850	9850	9840	4
432	20230914	133500	300117750	9850	9850	9850	9850	1
433	20230914	133400	300107900	9860	9840	9860	9840	2
434	20230914	133300	300088200	9840	9850	9850	9840	100
435	20230914	133200	299103810	9850	9850	9850	9850	61
436	20230914	133100	298502960	9850	9850	9850	9850	1
437	20230914	133000	298493110	9850	9830	9860	9830	1809
438	20230914	132900	280685760	9830	9830	9830	9830	110
439	20230914	132800	279604460	9830	9830	9830	9830	0
440	20230914	132700	279604460	9830	9820	9830	9820	8
441	20230914	132600	279525830	9830	9830	9830	9830	100
442	20230914	132500	278542830	9820	9820	9820	9820	2
443	20230914	132400	278523190	9830	9820	9830	9820	28
444	20230914	132300	278247960	9820	9820	9820	9820	10
445	20230914	132200	278149760	9820	9820	9820	9820	21
446	20230914	132100	277943540	9810	9810	9810	9810	20
447	20230914	132000	277747340	9810	9810	9810	9810	2
448	20230914	131900	277727720	9810	9810	9810	9810	151
449	20230914	131800	276246410	9810	9810	9810	9810	150
450	20230914	131700	274774910	9810	9810	9810	9810	1
451	20230914	131600	274765100	9840	9840	9840	9840	84
452	20230914	131500	273938540	9840	9840	9840	9840	82
453	20230914	131400	273131660	9850	9850	9850	9850	63
454	20230914	131300	272511110	9850	9850	9850	9850	74
455	20230914	131200	271782210	9840	9840	9840	9840	101
456	20230914	131100	270788370	9840	9840	9840	9840	0
457	20230914	131000	270788370	9840	9850	9850	9840	2
458	20230914	130900	270768680	9840	9830	9840	9830	97
459	20230914	130800	269814300	9820	9810	9820	9810	127
460	20230914	130700	268568130	9800	9800	9800	9800	65
461	20230914	130600	267931130	9810	9810	9810	9810	105
462	20230914	130500	266901080	9800	9760	9800	9760	42
463	20230914	130400	266490820	9800	9810	9810	9800	43
464	20230914	130300	266069410	9800	9800	9800	9800	21
465	20230914	130200	265863610	9800	9740	9800	9740	3523
466	20230914	130100	231425380	9740	9740	9740	9740	8
467	20230914	130000	231347460	9740	9740	9740	9740	2
468	20230914	125900	231327980	9730	9730	9730	9730	12
469	20230914	125800	231211220	9730	9730	9730	9730	1
470	20230914	125700	231201490	9730	9750	9750	9730	136
471	20230914	125600	229878010	9730	9730	9730	9730	9
472	20230914	125500	229790440	9730	9730	9730	9730	15
473	20230914	125400	229644490	9730	9730	9730	9730	8
474	20230914	125300	229566650	9730	9730	9730	9730	6
475	20230914	125200	229508270	9720	9720	9720	9720	7
476	20230914	125100	229440230	9720	9760	9760	9720	17
477	20230914	125000	229274390	9760	9720	9760	9720	88
478	20230914	124900	228416030	9720	9720	9720	9720	8
479	20230914	124800	228338270	9720	9720	9720	9720	155
480	20230914	124700	226831670	9720	9720	9720	9720	16
481	20230914	124600	226676150	9720	9720	9720	9720	9
482	20230914	124500	226588670	9720	9720	9720	9720	9
483	20230914	124400	226501190	9720	9720	9720	9720	4
484	20230914	124300	226462310	9720	9730	9730	9720	9
485	20230914	124200	226374820	9720	9720	9720	9720	5
486	20230914	124100	226326220	9720	9720	9720	9720	1
487	20230914	124000	226316500	9770	9770	9770	9770	40
488	20230914	123900	225925700	9720	9720	9720	9720	5
489	20230914	123800	225877100	9720	9720	9720	9720	9
490	20230914	123700	225789620	9720	9720	9720	9720	4
491	20230914	123600	225750740	9720	9720	9720	9720	8
492	20230914	123500	225672980	9720	9720	9720	9720	4
493	20230914	123400	225634100	9720	9720	9720	9720	9
494	20230914	123300	225546620	9720	9720	9720	9720	6
495	20230914	123200	225488300	9770	9760	9770	9760	18
496	20230914	123100	225312490	9760	9720	9760	9720	25
497	20230914	123000	225068850	9720	9720	9720	9720	4
498	20230914	122900	225029970	9720	9720	9720	9720	9
499	20230914	122800	224942490	9720	9720	9720	9720	4
500	20230914	122700	224903610	9720	9720	9720	9720	1
501	20230914	122600	224893890	9760	9720	9760	9720	6
502	20230914	122500	224835530	9760	9720	9760	9720	24
503	20230914	122400	224601730	9720	9720	9720	9720	5
504	20230914	122300	224553130	9730	9730	9730	9730	4
505	20230914	122200	224514210	9730	9730	9730	9730	205
506	20230914	122100	222519560	9730	9730	9730	9730	5
507	20230914	122000	222470910	9750	9750	9750	9750	24
508	20230914	121900	222236910	9730	9730	9750	9730	143
509	20230914	121800	220842780	9730	9730	9730	9730	8
510	20230914	121700	220764940	9730	9730	9730	9730	6
511	20230914	121600	220706560	9730	9730	9730	9720	19
512	20230914	121500	220521700	9730	9730	9730	9720	208
513	20230914	121400	218497900	9740	9730	9740	9730	8
514	20230914	121300	218419990	9740	9740	9740	9740	9
515	20230914	121200	218332330	9730	9730	9730	9730	1
516	20230914	121100	218322600	9740	9740	9740	9740	8
517	20230914	121000	218244680	9740	9750	9750	9740	241
518	20230914	120900	215894940	9750	9750	9750	9750	9
519	20230914	120800	215807190	9750	9750	9750	9750	5
520	20230914	120700	215758440	9750	9750	9750	9750	10
521	20230914	120600	215660940	9750	9750	9750	9750	4
522	20230914	120500	215621940	9750	9750	9750	9750	5
523	20230914	120400	215573190	9750	9750	9750	9750	8
524	20230914	120300	215495190	9750	9750	9750	9750	4
525	20230914	120200	215456190	9750	9750	9750	9750	9
526	20230914	120100	215368440	9750	9750	9750	9750	4
527	20230914	120000	215329440	9750	9750	9750	9750	10
528	20230914	115900	215231940	9750	9750	9750	9750	4
529	20230914	115800	215192940	9750	9750	9750	9750	9
530	20230914	115700	215105190	9750	9750	9750	9750	6
531	20230914	115600	215046690	9750	9750	9750	9750	4
532	20230914	115500	215007690	9750	9750	9750	9750	29
533	20230914	115400	214724940	9750	9750	9750	9750	4
534	20230914	115300	214685940	9750	9750	9750	9750	32
535	20230914	115200	214373940	9750	9750	9750	9750	10
536	20230914	115100	214276440	9750	9760	9760	9750	102
537	20230914	115000	213281910	9750	9750	9750	9750	16
538	20230914	114900	213125910	9750	9750	9750	9750	8
539	20230914	114800	213047910	9750	9750	9750	9750	105
540	20230914	114700	212024160	9750	9750	9750	9750	1
541	20230914	114600	212014410	9800	9800	9800	9800	1
542	20230914	114500	212004610	9730	9750	9750	9730	14
543	20230914	114400	211868150	9750	9740	9750	9720	1208
544	20230914	114300	200101650	9720	9720	9720	9720	5
545	20230914	114200	200053050	9740	9740	9740	9740	1
546	20230914	114100	200043310	9720	9720	9720	9720	3
547	20230914	114000	200014150	9740	9720	9740	9720	10
548	20230914	113900	199916930	9720	9720	9720	9720	4
549	20230914	113800	199878050	9720	9740	9740	9720	2
550	20230914	113700	199858590	9740	9740	9740	9740	1
551	20230914	113600	199848850	9720	9730	9740	9720	512
552	20230914	113500	194866990	9740	9710	9740	9710	563
553	20230914	113400	189388620	9720	9710	9720	9710	7
554	20230914	113300	189320620	9710	9710	9710	9710	17
555	20230914	113200	189155550	9710	9710	9710	9710	8
556	20230914	113100	189077870	9700	9700	9700	9700	9
557	20230914	113000	188990570	9700	9700	9700	9700	624
558	20230914	112900	182937770	9700	9700	9700	9700	5
559	20230914	112800	182889270	9700	9700	9700	9700	10
560	20230914	112700	182792270	9730	9700	9730	9700	3
561	20230914	112600	182763120	9700	9730	9730	9700	3
562	20230914	112500	182733990	9700	9700	9700	9700	35
563	20230914	112400	182394490	9690	9700	9700	9690	3
564	20230914	112300	182365400	9700	9700	9700	9690	84
565	20230914	112200	181550680	9700	9700	9700	9700	12
566	20230914	112100	181434280	9700	9700	9700	9700	1
567	20230914	112000	181424580	9700	9700	9700	9700	23
568	20230914	111900	181201480	9690	9690	9690	9690	1
569	20230914	111800	181191790	9700	9700	9700	9700	13
570	20230914	111700	181065690	9700	9700	9700	9700	98
571	20230914	111600	180115090	9700	9700	9700	9700	5
572	20230914	111500	180066590	9700	9710	9710	9700	427
573	20230914	111400	175924150	9710	9710	9710	9710	19
574	20230914	111300	175739660	9700	9700	9700	9700	12
575	20230914	111200	175623260	9700	9710	9750	9700	4
576	20230914	111100	175584400	9700	9700	9700	9700	5
577	20230914	111000	175535900	9700	9700	9700	9700	8
578	20230914	110900	175458300	9700	9700	9700	9700	5
579	20230914	110800	175409800	9700	9710	9710	9700	498
580	20230914	110700	170574370	9700	9710	9710	9700	180
581	20230914	110600	168826670	9710	9710	9710	9710	14
582	20230914	110500	168690730	9710	9710	9710	9710	1
583	20230914	110400	168681020	9720	9710	9720	9700	33
584	20230914	110300	168360420	9710	9710	9710	9710	0
585	20230914	110200	168360420	9710	9710	9710	9710	15
586	20230914	110100	168214770	9720	9700	9720	9700	2
587	20230914	110000	168195350	9700	9700	9700	9700	4
588	20230914	105900	168156550	9700	9710	9710	9700	309
589	20230914	105800	165156250	9700	9700	9700	9700	5
590	20230914	105700	165107750	9710	9710	9710	9710	23
591	20230914	105600	164884420	9710	9710	9710	9710	19
592	20230914	105500	164699930	9710	9710	9710	9710	113
593	20230914	105400	163602700	9710	9710	9710	9710	101
594	20230914	105300	162621990	9730	9710	9730	9710	105
595	20230914	105200	161602420	9710	9720	9720	9710	37
596	20230914	105100	161243130	9720	9730	9730	9720	34
597	20230914	105000	160912630	9730	9730	9730	9720	9
598	20230914	104900	160825070	9730	9710	9730	9710	14
599	20230914	104800	160688870	9720	9710	9720	9710	19
600	20230914	104700	160504260	9720	9710	9720	9710	339
601	20230914	104600	157212450	9710	9710	9710	9710	16
602	20230914	104500	157057090	9710	9720	9720	9710	4
603	20230914	104400	157018220	9720	9720	9720	9720	100
604	20230914	104300	156046220	9720	9720	9720	9720	9
605	20230914	104200	155958740	9720	9720	9720	9720	6
606	20230914	104100	155900420	9750	9750	9750	9750	0
607	20230914	104000	155900420	9750	9720	9750	9720	606
608	20230914	103900	149999010	9720	9720	9730	9720	48
609	20230914	103800	149532440	9720	9720	9720	9720	3
610	20230914	103700	149503280	9730	9740	9740	9730	964
611	20230914	103600	140123520	9740	9740	9740	9740	6
612	20230914	103500	140065080	9730	9730	9740	9730	7
613	20230914	103400	139996960	9730	9730	9730	9730	18
614	20230914	103300	139821820	9730	9730	9730	9730	20
615	20230914	103200	139627220	9730	9730	9730	9730	23
616	20230914	103100	139403430	9730	9730	9730	9730	8
617	20230914	103000	139325590	9730	9730	9730	9730	22
618	20230914	102900	139111530	9740	9740	9740	9740	193
619	20230914	102800	137231710	9740	9750	9750	9740	128
620	20230914	102700	135984490	9750	9740	9750	9740	14
621	20230914	102600	135848010	9740	9750	9750	9740	9
622	20230914	102500	135760340	9750	9740	9750	9740	22
623	20230914	102400	135545930	9740	9740	9740	9740	3
624	20230914	102300	135516710	9740	9740	9740	9740	79
625	20230914	102200	134747250	9740	9740	9740	9740	2
626	20230914	102100	134727770	9740	9740	9740	9740	16
627	20230914	102000	134571930	9740	9740	9750	9740	45
628	20230914	101900	134133590	9740	9740	9740	9740	12
629	20230914	101800	134016710	9740	9740	9740	9740	2
630	20230914	101700	133997230	9750	9750	9750	9750	4
631	20230914	101600	133958230	9740	9730	9740	9730	28
632	20230914	101500	133685600	9730	9730	9730	9730	50
633	20230914	101400	133199100	9730	9740	9740	9730	86
634	20230914	101300	132361550	9740	9760	9760	9740	185
635	20230914	101200	130559590	9740	9750	9750	9740	225
636	20230914	101100	128366490	9750	9760	9760	9750	31
637	20230914	101000	128063940	9770	9760	9770	9760	19
638	20230914	100900	127878480	9760	9760	9770	9760	240
639	20230914	100800	125533870	9770	9760	9770	9750	22
640	20230914	100700	125319200	9770	9770	9770	9760	265
641	20230914	100600	122730870	9770	9780	9780	9770	38
642	20230914	100500	122359240	9780	9770	9780	9770	69
643	20230914	100400	121684700	9770	9780	9780	9770	25
644	20230914	100300	121440260	9780	9780	9780	9780	220
645	20230914	100200	119288660	9810	9780	9810	9780	113
646	20230914	100100	118183490	9780	9780	9780	9780	13
647	20230914	100000	118056350	9780	9780	9780	9780	100
648	20230914	095900	117078350	9780	9780	9780	9780	1
649	20230914	095800	117068570	9780	9810	9810	9780	2
650	20230914	095700	117048980	9780	9780	9780	9780	1
651	20230914	095600	117039200	9790	9790	9790	9790	18
652	20230914	095500	116862980	9800	9800	9800	9800	0
653	20230914	095400	116862980	9800	9780	9800	9780	98
654	20230914	095300	115902840	9780	9780	9780	9780	1
655	20230914	095200	115893060	9780	9790	9790	9780	12
656	20230914	095100	115775600	9790	9780	9790	9780	3
657	20230914	095000	115746250	9780	9780	9780	9780	1
658	20230914	094900	115736470	9800	9800	9800	9780	31
659	20230914	094800	115432750	9790	9800	9800	9790	6
660	20230914	094700	115373960	9800	9780	9800	9780	54
661	20230914	094600	114845040	9780	9780	9780	9780	1
662	20230914	094500	114835260	9800	9780	9800	9780	9
663	20230914	094400	114747220	9780	9780	9780	9780	1
664	20230914	094300	114737440	9790	9780	9790	9780	16
665	20230914	094200	114580880	9790	9790	9790	9790	2
666	20230914	094100	114561300	9790	9790	9790	9790	8
667	20230914	094000	114482980	9770	9790	9790	9770	21
668	20230914	093900	114277410	9790	9770	9790	9770	602
669	20230914	093800	108383850	9790	9770	9790	9770	37
670	20230914	093700	108022260	9790	9770	9790	9770	2
671	20230914	093600	108002700	9780	9790	9800	9780	53
672	20230914	093500	107484200	9790	9790	9790	9780	23
673	20230914	093400	107259050	9790	9800	9800	9790	153
674	20230914	093300	105759750	9750	9800	9800	9750	69
675	20230914	093200	105085350	9800	9800	9800	9760	32
676	20230914	093100	104771790	9740	9800	9800	9730	1159
677	20230914	093000	93472780	9800	9810	9810	9800	35
678	20230914	092900	93129640	9810	9820	9820	9810	14
679	20230914	092800	92992240	9820	9820	9820	9820	1
680	20230914	092700	92982420	9820	9820	9820	9820	101
681	20230914	092600	91990600	9840	9840	9840	9840	60
682	20230914	092500	91400200	9840	9830	9840	9820	43
683	20230914	092400	90977220	9840	9840	9840	9840	22
684	20230914	092300	90760740	9840	9850	9850	9840	86
685	20230914	092200	89913650	9850	9870	9870	9850	31
686	20230914	092100	89608280	9870	9880	9880	9850	375
687	20230914	092000	85905870	9880	9890	9890	9880	441
688	20230914	091900	81544680	9890	9900	9900	9890	278
689	20230914	091800	78793850	9900	9920	9920	9900	34
690	20230914	091700	78457180	9920	9890	9920	9890	1440
691	20230914	091600	64193240	9890	9810	9890	9800	1597
692	20230914	091500	48499040	9820	9840	9840	9820	17
693	20230914	091400	48332050	9840	9840	9850	9840	279
694	20230914	091300	45586630	9840	9830	9840	9830	372
695	20230914	091200	41927860	9830	9780	9840	9780	935
696	20230914	091100	32752400	9730	9760	9760	9730	100
697	20230914	091000	31778950	9790	9820	9820	9790	210
698	20230914	090900	29722000	9820	9830	9830	9820	27
699	20230914	090800	29456840	9790	9790	9800	9790	468
700	20230914	090700	24874390	9790	9790	9790	9780	740
701	20230914	090600	17633520	9790	9770	9790	9770	400
702	20230914	090500	13718840	9790	9790	9800	9780	341
703	20230914	090400	10380860	9790	9790	9790	9790	33
704	20230914	090300	10057790	9790	9730	9790	9730	294
705	20230914	090200	7190450	9730	9680	9730	9680	116
706	20230914	090100	6063910	9610	9610	9610	9610	0
707	20230914	090000	6063910	9610	9610	9610	9610	631