KissMeData/411080/min/candle-20230913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230913	205100	1033278620	9780	9780	9780	9780	3255
3	20230913	205000	1033278620	9780	9780	9780	9780	0
4	20230913	204900	1033278620	9780	9780	9780	9780	0
5	20230913	204800	1033278620	9780	9780	9780	9780	0
6	20230913	204700	1033278620	9780	9780	9780	9780	0
7	20230913	204600	1033278620	9780	9780	9780	9780	0
8	20230913	204500	1033278620	9780	9780	9780	9780	0
9	20230913	204400	1033278620	9780	9780	9780	9780	0
10	20230913	204300	1033278620	9780	9780	9780	9780	0
11	20230913	204200	1033278620	9780	9780	9780	9780	0
12	20230913	204100	1033278620	9780	9780	9780	9780	0
13	20230913	204000	1033278620	9780	9780	9780	9780	0
14	20230913	203900	1033278620	9780	9780	9780	9780	0
15	20230913	203800	1033278620	9780	9780	9780	9780	0
16	20230913	203700	1033278620	9780	9780	9780	9780	0
17	20230913	203600	1033278620	9780	9780	9780	9780	0
18	20230913	203500	1033278620	9780	9780	9780	9780	0
19	20230913	203400	1033278620	9780	9780	9780	9780	0
20	20230913	203300	1033278620	9780	9780	9780	9780	0
21	20230913	203200	1033278620	9780	9780	9780	9780	0
22	20230913	203100	1033278620	9780	9780	9780	9780	0
23	20230913	203000	1033278620	9780	9780	9780	9780	0
24	20230913	202900	1033278620	9780	9780	9780	9780	0
25	20230913	202800	1033278620	9780	9780	9780	9780	0
26	20230913	202700	1033278620	9780	9780	9780	9780	0
27	20230913	202600	1033278620	9780	9780	9780	9780	0
28	20230913	202500	1033278620	9780	9780	9780	9780	0
29	20230913	202400	1033278620	9780	9780	9780	9780	0
30	20230913	202300	1033278620	9780	9780	9780	9780	0
31	20230913	202200	1033278620	9780	9780	9780	9780	0
32	20230913	202100	1033278620	9780	9780	9780	9780	3255
33	20230913	202000	1033278620	9780	9780	9780	9780	0
34	20230913	201900	1033278620	9780	9780	9780	9780	0
35	20230913	201800	1033278620	9780	9780	9780	9780	0
36	20230913	201700	1033278620	9780	9780	9780	9780	0
37	20230913	201600	1033278620	9780	9780	9780	9780	0
38	20230913	201500	1033278620	9780	9780	9780	9780	0
39	20230913	201400	1033278620	9780	9780	9780	9780	0
40	20230913	201300	1033278620	9780	9780	9780	9780	0
41	20230913	201200	1033278620	9780	9780	9780	9780	0
42	20230913	201100	1033278620	9780	9780	9780	9780	0
43	20230913	201000	1033278620	9780	9780	9780	9780	0
44	20230913	200900	1033278620	9780	9780	9780	9780	0
45	20230913	200800	1033278620	9780	9780	9780	9780	0
46	20230913	200700	1033278620	9780	9780	9780	9780	0
47	20230913	200600	1033278620	9780	9780	9780	9780	0
48	20230913	200500	1033278620	9780	9780	9780	9780	0
49	20230913	200400	1033278620	9780	9780	9780	9780	0
50	20230913	200300	1033278620	9780	9780	9780	9780	0
51	20230913	200200	1033278620	9780	9780	9780	9780	0
52	20230913	200100	1033278620	9780	9780	9780	9780	0
53	20230913	200000	1033278620	9780	9780	9780	9780	0
54	20230913	195900	1033278620	9780	9780	9780	9780	0
55	20230913	195800	1033278620	9780	9780	9780	9780	0
56	20230913	195700	1033278620	9780	9780	9780	9780	0
57	20230913	195600	1033278620	9780	9780	9780	9780	0
58	20230913	195500	1033278620	9780	9780	9780	9780	0
59	20230913	195400	1033278620	9780	9780	9780	9780	0
60	20230913	195300	1033278620	9780	9780	9780	9780	0
61	20230913	195200	1033278620	9780	9780	9780	9780	0
62	20230913	195100	1033278620	9780	9780	9780	9780	3255
63	20230913	195000	1033278620	9780	9780	9780	9780	0
64	20230913	194900	1033278620	9780	9780	9780	9780	0
65	20230913	194800	1033278620	9780	9780	9780	9780	0
66	20230913	194700	1033278620	9780	9780	9780	9780	0
67	20230913	194600	1033278620	9780	9780	9780	9780	0
68	20230913	194500	1033278620	9780	9780	9780	9780	0
69	20230913	194400	1033278620	9780	9780	9780	9780	0
70	20230913	194300	1033278620	9780	9780	9780	9780	0
71	20230913	194200	1033278620	9780	9780	9780	9780	0
72	20230913	194100	1033278620	9780	9780	9780	9780	0
73	20230913	194000	1033278620	9780	9780	9780	9780	0
74	20230913	193900	1033278620	9780	9780	9780	9780	0
75	20230913	193800	1033278620	9780	9780	9780	9780	0
76	20230913	193700	1033278620	9780	9780	9780	9780	0
77	20230913	193600	1033278620	9780	9780	9780	9780	0
78	20230913	193500	1033278620	9780	9780	9780	9780	0
79	20230913	193400	1033278620	9780	9780	9780	9780	0
80	20230913	193300	1033278620	9780	9780	9780	9780	0
81	20230913	193200	1033278620	9780	9780	9780	9780	0
82	20230913	193100	1033278620	9780	9780	9780	9780	0
83	20230913	193000	1033278620	9780	9780	9780	9780	0
84	20230913	192900	1033278620	9780	9780	9780	9780	0
85	20230913	192800	1033278620	9780	9780	9780	9780	0
86	20230913	192700	1033278620	9780	9780	9780	9780	0
87	20230913	192600	1033278620	9780	9780	9780	9780	0
88	20230913	192500	1033278620	9780	9780	9780	9780	0
89	20230913	192400	1033278620	9780	9780	9780	9780	0
90	20230913	192300	1033278620	9780	9780	9780	9780	0
91	20230913	192200	1033278620	9780	9780	9780	9780	0
92	20230913	192100	1033278620	9780	9780	9780	9780	3255
93	20230913	192000	1033278620	9780	9780	9780	9780	0
94	20230913	191900	1033278620	9780	9780	9780	9780	0
95	20230913	191800	1033278620	9780	9780	9780	9780	0
96	20230913	191700	1033278620	9780	9780	9780	9780	0
97	20230913	191600	1033278620	9780	9780	9780	9780	0
98	20230913	191500	1033278620	9780	9780	9780	9780	0
99	20230913	191400	1033278620	9780	9780	9780	9780	0
100	20230913	191300	1033278620	9780	9780	9780	9780	0
101	20230913	191200	1033278620	9780	9780	9780	9780	0
102	20230913	191100	1033278620	9780	9780	9780	9780	0
103	20230913	191000	1033278620	9780	9780	9780	9780	0
104	20230913	190900	1033278620	9780	9780	9780	9780	0
105	20230913	190800	1033278620	9780	9780	9780	9780	0
106	20230913	190700	1033278620	9780	9780	9780	9780	0
107	20230913	190600	1033278620	9780	9780	9780	9780	0
108	20230913	190500	1033278620	9780	9780	9780	9780	0
109	20230913	190400	1033278620	9780	9780	9780	9780	0
110	20230913	190300	1033278620	9780	9780	9780	9780	0
111	20230913	190200	1033278620	9780	9780	9780	9780	0
112	20230913	190100	1033278620	9780	9780	9780	9780	0
113	20230913	190000	1033278620	9780	9780	9780	9780	0
114	20230913	185900	1033278620	9780	9780	9780	9780	0
115	20230913	185800	1033278620	9780	9780	9780	9780	0
116	20230913	185700	1033278620	9780	9780	9780	9780	0
117	20230913	185600	1033278620	9780	9780	9780	9780	0
118	20230913	185500	1033278620	9780	9780	9780	9780	0
119	20230913	185400	1033278620	9780	9780	9780	9780	0
120	20230913	185300	1033278620	9780	9780	9780	9780	0
121	20230913	185200	1033278620	9780	9780	9780	9780	0
122	20230913	185100	1033278620	9780	9780	9780	9780	3255
123	20230913	185000	1033278620	9780	9780	9780	9780	0
124	20230913	184900	1033278620	9780	9780	9780	9780	0
125	20230913	184800	1033278620	9780	9780	9780	9780	0
126	20230913	184700	1033278620	9780	9780	9780	9780	0
127	20230913	184600	1033278620	9780	9780	9780	9780	0
128	20230913	184500	1033278620	9780	9780	9780	9780	0
129	20230913	184400	1033278620	9780	9780	9780	9780	0
130	20230913	184300	1033278620	9780	9780	9780	9780	0
131	20230913	184200	1033278620	9780	9780	9780	9780	0
132	20230913	184100	1033278620	9780	9780	9780	9780	0
133	20230913	184000	1033278620	9780	9780	9780	9780	0
134	20230913	183900	1033278620	9780	9780	9780	9780	0
135	20230913	183800	1033278620	9780	9780	9780	9780	0
136	20230913	183700	1033278620	9780	9780	9780	9780	0
137	20230913	183600	1033278620	9780	9780	9780	9780	0
138	20230913	183500	1033278620	9780	9780	9780	9780	0
139	20230913	183400	1033278620	9780	9780	9780	9780	0
140	20230913	183300	1033278620	9780	9780	9780	9780	0
141	20230913	183200	1033278620	9780	9780	9780	9780	0
142	20230913	183100	1033278620	9780	9780	9780	9780	0
143	20230913	183000	1033278620	9780	9780	9780	9780	0
144	20230913	182900	1033278620	9780	9780	9780	9780	0
145	20230913	182800	1033278620	9780	9780	9780	9780	0
146	20230913	182700	1033278620	9780	9780	9780	9780	0
147	20230913	182600	1033278620	9780	9780	9780	9780	0
148	20230913	182500	1033278620	9780	9780	9780	9780	0
149	20230913	182400	1033278620	9780	9780	9780	9780	0
150	20230913	182300	1033278620	9780	9780	9780	9780	0
151	20230913	182200	1033278620	9780	9780	9780	9780	0
152	20230913	182100	1033278620	9780	9780	9780	9780	3255
153	20230913	182000	1033278620	9780	9780	9780	9780	0
154	20230913	181900	1033278620	9780	9780	9780	9780	0
155	20230913	181800	1033278620	9780	9780	9780	9780	0
156	20230913	181700	1033278620	9780	9780	9780	9780	0
157	20230913	181600	1033278620	9780	9780	9780	9780	0
158	20230913	181500	1033278620	9780	9780	9780	9780	0
159	20230913	181400	1033278620	9780	9780	9780	9780	0
160	20230913	181300	1033278620	9780	9780	9780	9780	0
161	20230913	181200	1033278620	9780	9780	9780	9780	0
162	20230913	181100	1033278620	9780	9780	9780	9780	0
163	20230913	181000	1033278620	9780	9780	9780	9780	0
164	20230913	180900	1033278620	9780	9780	9780	9780	0
165	20230913	180800	1033278620	9780	9780	9780	9780	0
166	20230913	180700	1033278620	9780	9780	9780	9780	0
167	20230913	180600	1033278620	9780	9780	9780	9780	0
168	20230913	180500	1033278620	9780	9780	9780	9780	0
169	20230913	180400	1033278620	9780	9780	9780	9780	0
170	20230913	180300	1033278620	9780	9780	9780	9780	0
171	20230913	180200	1033278620	9780	9780	9780	9780	0
172	20230913	180100	1033278620	9780	9780	9780	9780	0
173	20230913	180000	1033278620	9780	9780	9780	9780	0
174	20230913	175900	1033278620	9780	9780	9780	9780	0
175	20230913	175800	1033278620	9780	9780	9780	9780	0
176	20230913	175700	1033278620	9780	9780	9780	9780	0
177	20230913	175600	1033278620	9780	9780	9780	9780	0
178	20230913	175500	1033278620	9780	9780	9780	9780	0
179	20230913	175400	1033278620	9780	9780	9780	9780	0
180	20230913	175300	1033278620	9780	9780	9780	9780	0
181	20230913	175200	1033278620	9780	9780	9780	9780	0
182	20230913	175100	1033278620	9780	9780	9780	9780	3255
183	20230913	175000	1033278620	9780	9780	9780	9780	0
184	20230913	174900	1033278620	9780	9780	9780	9780	0
185	20230913	174800	1033278620	9780	9780	9780	9780	0
186	20230913	174700	1033278620	9780	9780	9780	9780	0
187	20230913	174600	1033278620	9780	9780	9780	9780	0
188	20230913	174500	1033278620	9780	9780	9780	9780	0
189	20230913	174400	1033278620	9780	9780	9780	9780	0
190	20230913	174300	1033278620	9780	9780	9780	9780	0
191	20230913	174200	1033278620	9780	9780	9780	9780	0
192	20230913	174100	1033278620	9780	9780	9780	9780	0
193	20230913	174000	1033278620	9780	9780	9780	9780	0
194	20230913	173900	1033278620	9780	9780	9780	9780	0
195	20230913	173800	1033278620	9780	9780	9780	9780	0
196	20230913	173700	1033278620	9780	9780	9780	9780	0
197	20230913	173600	1033278620	9780	9780	9780	9780	0
198	20230913	173500	1033278620	9780	9780	9780	9780	0
199	20230913	173400	1033278620	9780	9780	9780	9780	0
200	20230913	173300	1033278620	9780	9780	9780	9780	0
201	20230913	173200	1033278620	9780	9780	9780	9780	0
202	20230913	173100	1033278620	9780	9780	9780	9780	0
203	20230913	173000	1033278620	9780	9780	9780	9780	0
204	20230913	172900	1033278620	9780	9780	9780	9780	0
205	20230913	172800	1033278620	9780	9780	9780	9780	0
206	20230913	172700	1033278620	9780	9780	9780	9780	0
207	20230913	172600	1033278620	9780	9780	9780	9780	0
208	20230913	172500	1033278620	9780	9780	9780	9780	0
209	20230913	172400	1033278620	9780	9780	9780	9780	0
210	20230913	172300	1033278620	9780	9780	9780	9780	0
211	20230913	172200	1033278620	9780	9780	9780	9780	0
212	20230913	172100	1033278620	9780	9780	9780	9780	3255
213	20230913	172000	1033278620	9780	9780	9780	9780	0
214	20230913	171900	1033278620	9780	9780	9780	9780	0
215	20230913	171800	1033278620	9780	9780	9780	9780	0
216	20230913	171700	1033278620	9780	9780	9780	9780	0
217	20230913	171600	1033278620	9780	9780	9780	9780	0
218	20230913	171500	1033278620	9780	9780	9780	9780	0
219	20230913	171400	1033278620	9780	9780	9780	9780	0
220	20230913	171300	1033278620	9780	9780	9780	9780	0
221	20230913	171200	1033278620	9780	9780	9780	9780	0
222	20230913	171100	1033278620	9780	9780	9780	9780	0
223	20230913	171000	1033278620	9780	9780	9780	9780	0
224	20230913	170900	1033278620	9780	9780	9780	9780	0
225	20230913	170800	1033278620	9780	9780	9780	9780	0
226	20230913	170700	1033278620	9780	9780	9780	9780	0
227	20230913	170600	1033278620	9780	9780	9780	9780	0
228	20230913	170500	1033278620	9780	9780	9780	9780	0
229	20230913	170400	1033278620	9780	9780	9780	9780	0
230	20230913	170300	1033278620	9780	9780	9780	9780	0
231	20230913	170200	1033278620	9780	9780	9780	9780	0
232	20230913	170100	1033278620	9780	9780	9780	9780	0
233	20230913	170000	1033278620	9780	9780	9780	9780	0
234	20230913	165900	1033278620	9780	9780	9780	9780	0
235	20230913	165800	1033278620	9780	9780	9780	9780	0
236	20230913	165700	1033278620	9780	9780	9780	9780	0
237	20230913	165600	1033278620	9780	9780	9780	9780	0
238	20230913	165500	1033278620	9780	9780	9780	9780	0
239	20230913	165400	1033278620	9780	9780	9780	9780	0
240	20230913	165300	1033278620	9780	9780	9780	9780	0
241	20230913	165200	1033278620	9780	9780	9780	9780	0
242	20230913	165100	1033278620	9780	9780	9780	9780	3255
243	20230913	165000	1033278620	9780	9780	9780	9780	0
244	20230913	164900	1033278620	9780	9780	9780	9780	0
245	20230913	164800	1033278620	9780	9780	9780	9780	0
246	20230913	164700	1033278620	9780	9780	9780	9780	0
247	20230913	164600	1033278620	9780	9780	9780	9780	0
248	20230913	164500	1033278620	9780	9780	9780	9780	0
249	20230913	164400	1033278620	9780	9780	9780	9780	0
250	20230913	164300	1033278620	9780	9780	9780	9780	0
251	20230913	164200	1033278620	9780	9780	9780	9780	0
252	20230913	164100	1033278620	9780	9780	9780	9780	0
253	20230913	164000	1033278620	9780	9780	9780	9780	0
254	20230913	163900	1033278620	9780	9780	9780	9780	0
255	20230913	163800	1033278620	9780	9780	9780	9780	0
256	20230913	163700	1033278620	9780	9780	9780	9780	0
257	20230913	163600	1033278620	9780	9780	9780	9780	0
258	20230913	163500	1033278620	9780	9780	9780	9780	0
259	20230913	163400	1033278620	9780	9780	9780	9780	0
260	20230913	163300	1033278620	9780	9780	9780	9780	0
261	20230913	163200	1033278620	9780	9780	9780	9780	0
262	20230913	163100	1033278620	9780	9780	9780	9780	0
263	20230913	163000	1033278620	9780	9780	9780	9780	0
264	20230913	162900	1033278620	9780	9780	9780	9780	0
265	20230913	162800	1033278620	9780	9780	9780	9780	0
266	20230913	162700	1033278620	9780	9780	9780	9780	0
267	20230913	162600	1033278620	9780	9780	9780	9780	0
268	20230913	162500	1033278620	9780	9780	9780	9780	0
269	20230913	162400	1033278620	9780	9780	9780	9780	0
270	20230913	162300	1033278620	9780	9780	9780	9780	0
271	20230913	162200	1033278620	9780	9780	9780	9780	0
272	20230913	162100	1033278620	9780	9780	9780	9780	3255
273	20230913	162000	1033278620	9780	9780	9780	9780	0
274	20230913	161900	1033278620	9780	9780	9780	9780	0
275	20230913	161800	1033278620	9780	9780	9780	9780	0
276	20230913	161700	1033278620	9780	9780	9780	9780	0
277	20230913	161600	1033278620	9780	9780	9780	9780	0
278	20230913	161500	1033278620	9780	9780	9780	9780	0
279	20230913	161400	1033278620	9780	9780	9780	9780	0
280	20230913	161300	1033278620	9780	9780	9780	9780	0
281	20230913	161200	1033278620	9780	9780	9780	9780	0
282	20230913	161100	1033278620	9780	9780	9780	9780	0
283	20230913	161000	1033278620	9780	9780	9780	9780	0
284	20230913	160900	1033278620	9780	9780	9780	9780	0
285	20230913	160800	1033278620	9780	9780	9780	9780	0
286	20230913	160700	1033278620	9780	9780	9780	9780	0
287	20230913	160600	1033278620	9780	9780	9780	9780	0
288	20230913	160500	1033278620	9780	9780	9780	9780	0
289	20230913	160400	1033278620	9780	9780	9780	9780	0
290	20230913	160300	1033278620	9780	9780	9780	9780	0
291	20230913	160200	1033278620	9780	9780	9780	9780	0
292	20230913	160100	1033278620	9780	9780	9780	9780	0
293	20230913	160000	1033278620	9780	9780	9780	9780	0
294	20230913	155900	1033278620	9780	9780	9780	9780	0
295	20230913	155800	1033278620	9780	9780	9780	9780	0
296	20230913	155700	1033278620	9780	9780	9780	9780	0
297	20230913	155600	1033278620	9780	9780	9780	9780	0
298	20230913	155500	1033278620	9780	9780	9780	9780	0
299	20230913	155400	1033278620	9780	9780	9780	9780	0
300	20230913	155300	1033278620	9780	9780	9780	9780	0
301	20230913	155200	1033278620	9780	9780	9780	9780	0
302	20230913	155100	1033278620	9780	9780	9780	9780	3255
303	20230913	155000	1033278620	9780	9780	9780	9780	0
304	20230913	154900	1033278620	9780	9780	9780	9780	0
305	20230913	154800	1033278620	9780	9780	9780	9780	0
306	20230913	154700	1033278620	9780	9780	9780	9780	0
307	20230913	154600	1033278620	9780	9780	9780	9780	0
308	20230913	154500	1033278620	9780	9780	9780	9780	0
309	20230913	154400	1033278620	9780	9780	9780	9780	0
310	20230913	154300	1033278620	9780	9780	9780	9780	0
311	20230913	154200	1033278620	9780	9780	9780	9780	0
312	20230913	154100	1033278620	9780	9780	9780	9780	0
313	20230913	154000	1033278620	9780	9780	9780	9780	0
314	20230913	153900	1033278620	9780	9780	9780	9780	0
315	20230913	153800	1033278620	9780	9780	9780	9780	0
316	20230913	153700	1033278620	9780	9780	9780	9780	0
317	20230913	153600	1033278620	9780	9780	9780	9780	0
318	20230913	153500	1033278620	9780	9780	9780	9780	0
319	20230913	153400	1033278620	9780	9780	9780	9780	0
320	20230913	153300	1033278620	9780	9780	9780	9780	0
321	20230913	153200	1033278620	9780	9780	9780	9780	0
322	20230913	153100	1033278620	9780	9780	9780	9780	0
323	20230913	153000	1033278620	9780	9780	9780	9780	3255
324	20230913	152900	1001444720	9770	9770	9770	9770	0
325	20230913	152800	1001444720	9770	9770	9770	9770	0
326	20230913	152700	1001444720	9770	9770	9770	9770	0
327	20230913	152600	1001444720	9770	9770	9770	9770	0
328	20230913	152500	1001444720	9770	9770	9770	9770	0
329	20230913	152400	1001444720	9770	9770	9770	9770	0
330	20230913	152300	1001444720	9770	9770	9770	9770	0
331	20230913	152200	1001444720	9770	9770	9770	9770	0
332	20230913	152100	1001444720	9770	9770	9770	9770	0
333	20230913	152000	1001444720	9770	9770	9770	9770	0
334	20230913	151900	1001444720	9770	9790	9790	9770	1510
335	20230913	151800	986680870	9790	9790	9800	9790	842
336	20230913	151700	978434690	9790	9800	9800	9790	1158
337	20230913	151600	967097690	9790	9800	9810	9790	619
338	20230913	151500	961029910	9840	9840	9840	9840	0
339	20230913	151400	961029910	9840	9780	9840	9780	1407
340	20230913	151300	947257130	9780	9780	9780	9770	597
341	20230913	151200	941424270	9780	9780	9780	9780	73
342	20230913	151100	940710330	9790	9790	9790	9790	17
343	20230913	151000	940543900	9790	9780	9790	9780	114
344	20230913	150900	939428920	9770	9770	9770	9770	392
345	20230913	150800	935599080	9790	9790	9790	9790	52
346	20230913	150700	935090000	9790	9800	9800	9790	230
347	20230913	150600	932837430	9790	9790	9790	9790	184
348	20230913	150500	931036070	9790	9790	9790	9790	116
349	20230913	150400	929900430	9790	9770	9790	9770	1941
350	20230913	150300	910924720	9770	9770	9770	9770	15
351	20230913	150200	910778170	9760	9770	9770	9760	350
352	20230913	150100	907361170	9750	9740	9750	9740	437
353	20230913	150000	903104420	9740	9770	9770	9730	992
354	20230913	145900	893428470	9780	9790	9790	9780	291
355	20230913	145800	890579590	9790	9760	9790	9740	665
356	20230913	145700	884079570	9750	9810	9810	9750	4198
357	20230913	145600	843079630	9810	9810	9810	9800	23
358	20230913	145500	842854020	9810	9810	9810	9810	2
359	20230913	145400	842834400	9800	9800	9800	9800	2
360	20230913	145300	842814800	9810	9790	9810	9780	331
361	20230913	145200	839573930	9790	9800	9800	9790	20
362	20230913	145100	839378110	9790	9790	9790	9790	11
363	20230913	145000	839270420	9790	9790	9790	9790	0
364	20230913	144900	839270420	9790	9800	9810	9790	203
365	20230913	144800	837280590	9800	9790	9800	9780	53
366	20230913	144700	836761730	9800	9790	9800	9780	399
367	20230913	144600	832855050	9790	9790	9790	9790	1
368	20230913	144500	832845260	9780	9780	9780	9780	19
369	20230913	144400	832659440	9830	9820	9830	9780	1372
370	20230913	144300	819226280	9810	9810	9810	9810	36
371	20230913	144200	818873120	9810	9810	9810	9810	0
372	20230913	144100	818873120	9810	9830	9840	9810	2024
373	20230913	144000	799015080	9830	9830	9830	9830	3
374	20230913	143900	798985590	9830	9830	9830	9830	0
375	20230913	143800	798985590	9830	9830	9830	9830	2
376	20230913	143700	798965930	9830	9830	9830	9830	0
377	20230913	143600	798965930	9830	9790	9830	9790	1231
378	20230913	143500	786877380	9800	9820	9820	9800	1110
379	20230913	143400	775994850	9830	9840	9840	9830	111
380	20230913	143300	774903680	9840	9840	9840	9840	45
381	20230913	143200	774460880	9840	9840	9840	9840	90
382	20230913	143100	773575280	9850	9850	9850	9850	61
383	20230913	143000	772974430	9850	9850	9850	9850	2
384	20230913	142900	772954730	9860	9870	9870	9850	222
385	20230913	142800	770766310	9860	9860	9860	9860	2
386	20230913	142700	770746590	9870	9860	9870	9860	2
387	20230913	142600	770726860	9870	9850	9870	9850	130
388	20230913	142500	769444970	9850	9860	9860	9850	3
389	20230913	142400	769415410	9850	9850	9850	9850	90
390	20230913	142300	768528910	9850	9850	9850	9850	1
391	20230913	142200	768519060	9880	9900	9900	9880	278
392	20230913	142100	765772320	9900	9900	9900	9900	0
393	20230913	142000	765772320	9900	9900	9900	9900	107
394	20230913	141900	764713020	9900	9880	9900	9880	102
395	20230913	141800	763703260	9910	9910	9910	9910	1014
396	20230913	141700	753654520	9910	9890	9910	9890	100
397	20230913	141600	752665380	9890	9890	9890	9890	100
398	20230913	141500	751676380	9890	9900	9900	9890	581
399	20230913	141400	745924500	9900	9900	9900	9900	1
400	20230913	141300	745914600	9940	9940	9950	9940	352
401	20230913	141200	742415110	9890	9860	9900	9860	85
402	20230913	141100	741574740	9880	9850	9880	9850	852
403	20230913	141000	733172040	9870	9870	9870	9860	211
404	20230913	140900	731089860	9870	9870	9870	9870	13
405	20230913	140800	730961550	9860	9860	9860	9860	0
406	20230913	140700	730961550	9860	9880	9880	9860	741
407	20230913	140600	723653000	9880	9880	9880	9880	41
408	20230913	140500	723247920	9890	9890	9890	9890	65
409	20230913	140400	722605070	9930	9930	9930	9930	28
410	20230913	140300	722327030	9930	9930	9930	9930	0
411	20230913	140200	722327030	9930	9930	9930	9930	3
412	20230913	140100	722297240	9930	9940	9940	9930	199
413	20230913	140000	720321070	9950	9950	9950	9950	26
414	20230913	135900	720062370	9930	9920	9940	9920	754
415	20230913	135800	712581960	9910	9910	9910	9910	2
416	20230913	135700	712562140	9920	9920	9920	9920	221
417	20230913	135600	710369820	9920	9910	9930	9910	226
418	20230913	135500	708127960	9900	9900	9900	9900	10
419	20230913	135400	708028960	9900	9900	9900	9900	569
420	20230913	135300	702395860	9920	9900	9920	9900	90
421	20230913	135200	701503100	9880	9880	9880	9880	0
422	20230913	135100	701503100	9880	9900	9920	9880	67
423	20230913	135000	700839570	9910	9900	9910	9900	320
424	20230913	134900	697671500	9880	9910	9910	9880	265
425	20230913	134800	695047660	9900	9880	9900	9880	144
426	20230913	134700	693622470	9900	9900	9900	9900	1
427	20230913	134600	693612570	9900	9870	9900	9860	462
428	20230913	134500	689049440	9870	9890	9890	9870	317
429	20230913	134400	685917510	9890	9890	9890	9890	0
430	20230913	134300	685917510	9890	9900	9900	9890	33
431	20230913	134200	685591010	9900	9910	9910	9900	446
432	20230913	134100	681172470	9910	9910	9910	9910	15
433	20230913	134000	681023820	9910	9910	9910	9910	2
434	20230913	133900	681004000	9920	9920	9920	9920	45
435	20230913	133800	680557600	9910	9910	9910	9910	2
436	20230913	133700	680537780	9920	9920	9920	9920	46
437	20230913	133600	680081460	9910	9910	9910	9910	1
438	20230913	133500	680071550	9910	9910	9910	9910	2
439	20230913	133400	680051730	9920	9920	9920	9920	0
440	20230913	133300	680051730	9920	9910	9920	9900	414
441	20230913	133200	675952170	9900	9900	9900	9900	16
442	20230913	133100	675793770	9900	9910	9910	9900	68
443	20230913	133000	675120540	9910	9910	9910	9910	2
444	20230913	132900	675100720	9910	9910	9910	9910	26
445	20230913	132800	674843060	9910	9940	9940	9910	117
446	20230913	132700	673682400	9940	9920	9940	9920	101
447	20230913	132600	672678480	9940	9930	9940	9930	67
448	20230913	132500	672013160	9920	9930	9930	9920	86
449	20230913	132400	671159520	9920	9930	9930	9900	102
450	20230913	132300	670147690	9930	9930	9930	9930	105
451	20230913	132200	669105040	9910	9910	9910	9910	30
452	20230913	132100	668807740	9910	9900	9910	9900	45
453	20230913	132000	668362090	9900	9900	9900	9900	7
454	20230913	131900	668292790	9900	9900	9900	9900	1
455	20230913	131800	668282890	9930	9910	9930	9910	88
456	20230913	131700	667410580	9880	9900	9900	9880	52
457	20230913	131600	666895820	9900	9900	9900	9900	1
458	20230913	131500	666885920	9880	9880	9910	9870	1407
459	20230913	131400	652997620	9880	9860	9880	9860	65
460	20230913	131300	652355470	9890	9890	9890	9890	203
461	20230913	131200	650347800	9900	9890	9900	9890	51
462	20230913	131100	649842920	9900	9900	9900	9900	35
463	20230913	131000	649496420	9860	9870	9880	9860	362
464	20230913	130900	645923250	9860	9900	9900	9860	83
465	20230913	130800	645101890	9900	9890	9900	9890	65
466	20230913	130700	644458700	9860	9870	9900	9860	552
467	20230913	130600	639010260	9870	9840	9870	9840	546
468	20230913	130500	633622500	9850	9860	9860	9850	87
469	20230913	130400	632765330	9860	9870	9870	9860	7
470	20230913	130300	632696250	9870	9870	9870	9870	3
471	20230913	130200	632666640	9870	9870	9870	9870	57
472	20230913	130100	632104050	9880	9880	9880	9880	2
473	20230913	130000	632084290	9880	9870	9880	9870	16
474	20230913	125900	631926220	9900	9890	9900	9890	106
475	20230913	125800	630877870	9890	9890	9890	9890	184
476	20230913	125700	629058110	9890	9910	9910	9890	249
477	20230913	125600	626594440	9910	9910	9910	9910	34
478	20230913	125500	626257500	9910	9910	9910	9910	30
479	20230913	125400	625960200	9910	9940	9940	9910	26
480	20230913	125300	625702390	9940	9940	9940	9940	9
481	20230913	125200	625612930	9960	9900	9960	9900	1002
482	20230913	125100	615687110	9890	9890	9890	9850	225
483	20230913	125000	613461940	9890	9840	9890	9840	415
484	20230913	124900	609365600	9830	9830	9830	9830	35
485	20230913	124800	609021550	9830	9850	9850	9830	126
486	20230913	124700	607782020	9840	9840	9860	9840	31
487	20230913	124600	607476960	9840	9840	9840	9840	27
488	20230913	124500	607211280	9840	9840	9840	9840	29
489	20230913	124400	606925920	9840	9850	9850	9840	138
490	20230913	124300	605566970	9850	9850	9850	9850	2
491	20230913	124200	605547270	9860	9870	9870	9860	970
492	20230913	124100	595975040	9870	9880	9880	9870	380
493	20230913	124000	592220820	9880	9880	9880	9880	98
494	20230913	123900	591252580	9890	9890	9890	9890	27
495	20230913	123800	590985550	9900	9880	9900	9870	124
496	20230913	123700	589759750	9870	9870	9870	9870	0
497	20230913	123600	589759750	9870	9870	9870	9870	41
498	20230913	123500	589355080	9870	9880	9880	9870	31
499	20230913	123400	589049060	9870	9880	9880	9870	66
500	20230913	123300	588397470	9860	9850	9860	9850	28
501	20230913	123200	588121520	9880	9850	9880	9850	45
502	20230913	123100	587676950	9880	9880	9880	9880	734
503	20230913	123000	580425030	9840	9870	9880	9840	70
504	20230913	122900	579733850	9870	9860	9870	9860	1162
505	20230913	122800	568275180	9840	9860	9860	9840	146
506	20230913	122700	566835840	9870	9830	9870	9830	151
507	20230913	122600	565345930	9840	9780	9840	9780	1918
508	20230913	122500	546505400	9780	9780	9780	9780	34
509	20230913	122400	546172880	9770	9800	9800	9770	634
510	20230913	122300	539972790	9800	9800	9800	9800	35
511	20230913	122200	539629790	9800	9790	9800	9790	1046
512	20230913	122100	529389100	9790	9780	9790	9780	6
513	20230913	122000	529330370	9780	9850	9850	9770	3774
514	20230913	121900	492310960	9840	9840	9840	9840	2
515	20230913	121800	492291280	9840	9830	9840	9830	19
516	20230913	121700	492104420	9820	9820	9820	9820	31
517	20230913	121600	491800000	9810	9860	9860	9810	123
518	20230913	121500	490588250	9860	9820	9860	9810	209
519	20230913	121400	488537520	9810	9810	9810	9810	10
520	20230913	121300	488439420	9810	9810	9810	9810	0
521	20230913	121200	488439420	9810	9820	9820	9810	83
522	20230913	121100	487624880	9820	9820	9820	9820	213
523	20230913	121000	485533220	9820	9820	9820	9820	4
524	20230913	120900	485493940	9870	9820	9870	9820	3
525	20230913	120800	485464380	9830	9840	9840	9830	956
526	20230913	120700	476063110	9840	9840	9840	9830	54
527	20230913	120600	475532140	9840	9860	9860	9830	1041
528	20230913	120500	465281340	9860	9860	9860	9860	11
529	20230913	120400	465172880	9860	9870	9870	9860	233
530	20230913	120300	462873490	9850	9850	9850	9850	0
531	20230913	120200	462873490	9850	9860	9860	9850	29
532	20230913	120100	462587710	9850	9850	9850	9850	2
533	20230913	120000	462568010	9870	9850	9870	9850	125
534	20230913	115900	461336560	9850	9880	9880	9850	899
535	20230913	115800	452470730	9880	9880	9880	9880	0
536	20230913	115700	452470730	9880	9880	9880	9880	2
537	20230913	115600	452450970	9880	9880	9880	9880	2
538	20230913	115500	452431210	9880	9880	9880	9880	0
539	20230913	115400	452431210	9880	9880	9880	9880	1
540	20230913	115300	452421330	9880	9880	9880	9880	8
541	20230913	115200	452342290	9880	9880	9880	9880	23
542	20230913	115100	452115050	9880	9880	9880	9880	2
543	20230913	115000	452095290	9880	9880	9880	9880	195
544	20230913	114900	450168690	9880	9900	9900	9880	53
545	20230913	114800	449644210	9910	9910	9910	9890	65
546	20230913	114700	449000320	9890	9890	9910	9890	127
547	20230913	114600	447742290	9890	9900	9910	9880	88
548	20230913	114500	446872490	9880	9900	9900	9880	14
549	20230913	114400	446734110	9900	9900	9900	9900	4
550	20230913	114300	446694510	9900	9910	9910	9900	4
551	20230913	114200	446654900	9900	9900	9900	9900	0
552	20230913	114100	446654900	9900	9900	9900	9900	2
553	20230913	114000	446635100	9880	9880	9880	9880	2
554	20230913	113900	446615340	9880	9880	9880	9880	0
555	20230913	113800	446615340	9880	9880	9880	9880	23
556	20230913	113700	446388100	9870	9870	9870	9870	218
557	20230913	113600	444236440	9870	9870	9870	9870	43
558	20230913	113500	443812030	9860	9860	9860	9860	382
559	20230913	113400	440045510	9860	9860	9910	9860	125
560	20230913	113300	438812760	9860	9860	9860	9860	22
561	20230913	113200	438595840	9860	9870	9870	9860	121
562	20230913	113100	437401940	9870	9900	9900	9870	83
563	20230913	113000	436581710	9900	9900	9900	9900	2
564	20230913	112900	436561910	9910	9910	9910	9910	6
565	20230913	112800	436502450	9880	9880	9880	9880	42
566	20230913	112700	436087490	9880	9880	9880	9880	2
567	20230913	112600	436067730	9880	9880	9880	9880	181
568	20230913	112500	434279450	9880	9880	9880	9880	2
569	20230913	112400	434259690	9870	9870	9900	9860	848
570	20230913	112300	425888830	9870	9890	9900	9870	456
571	20230913	112200	421377120	9880	9890	9890	9880	15
572	20230913	112100	421228780	9890	9890	9890	9890	0
573	20230913	112000	421228780	9890	9900	9900	9860	6
574	20230913	111900	421169470	9860	9860	9860	9860	3
575	20230913	111800	421139890	9850	9870	9870	9850	462
576	20230913	111700	416584070	9870	9910	9910	9870	37
577	20230913	111600	416217440	9910	9880	9910	9870	57
578	20230913	111500	415654480	9880	9880	9880	9880	2
579	20230913	111400	415634720	9880	9900	9900	9880	12
580	20230913	111300	415515960	9920	9920	9920	9920	0
581	20230913	111200	415515960	9920	9910	9920	9870	41
582	20230913	111100	415109590	9910	9870	9910	9870	702
583	20230913	111000	408153220	9870	9880	9880	9870	19
584	20230913	110900	407965520	9920	9880	9920	9880	78
585	20230913	110800	407194680	9870	9870	9880	9860	811
586	20230913	110700	399190530	9850	9880	9880	9850	1181
587	20230913	110600	387544820	9870	9870	9870	9870	2
588	20230913	110500	387525080	9920	9920	9920	9920	1
589	20230913	110400	387515160	9860	9870	9870	9860	151
590	20230913	110300	386025790	9890	9890	9890	9890	20
591	20230913	110200	385827990	9870	9910	9910	9860	131
592	20230913	110100	384534450	9910	9860	9910	9860	62
593	20230913	110000	383921900	9890	9920	9920	9890	21
594	20230913	105900	383714180	9850	9880	9890	9850	648
595	20230913	105800	377315440	9880	9880	9880	9880	20
596	20230913	105700	377117840	9880	9940	9940	9880	28
597	20230913	105600	376840890	9880	9880	9880	9880	92
598	20230913	105500	375931930	9880	9880	9880	9880	255
599	20230913	105400	373412530	9870	9910	9970	9870	2013
600	20230913	105300	353494670	9900	9920	9920	9900	1167
601	20230913	105200	341928950	9920	9920	9920	9920	165
602	20230913	105100	340292150	9920	9990	9990	9910	241
603	20230913	105000	337901370	9910	9930	9930	9910	770
604	20230913	104900	330258930	9930	9980	9980	9930	360
605	20230913	104800	326666180	9980	9910	9990	9910	12
606	20230913	104700	326546470	9910	9940	9940	9910	1975
607	20230913	104600	306952620	9940	9990	9990	9940	12
608	20230913	104500	306832840	9990	9940	9990	9940	3
609	20230913	104400	306802920	9930	9940	9940	9930	192
610	20230913	104300	304894590	9940	9940	9940	9940	26
611	20230913	104200	304636150	9990	9940	9990	9940	87
612	20230913	104100	303770870	9940	9940	9940	9930	365
613	20230913	104000	300146300	9930	9950	9950	9930	1399
614	20230913	103900	286238330	9950	9950	9950	9950	4
615	20230913	103800	286198530	9950	9950	10020	9950	482
616	20230913	103700	281402560	10030	9950	10030	9950	222
617	20230913	103600	279193460	9950	10020	10020	9950	2815
618	20230913	103500	251103070	10020	10030	10030	10020	14
619	20230913	103400	250962770	10030	10030	10030	10020	323
620	20230913	103300	247724940	10030	10030	10040	10030	543
621	20230913	103200	242278640	10040	10060	10100	10030	457
622	20230913	103100	237689200	10060	10110	10110	10060	2
623	20230913	103000	237669030	10060	10070	10070	10060	137
624	20230913	102900	236290650	10060	10060	10060	10060	0
625	20230913	102800	236290650	10060	10120	10120	10060	4
626	20230913	102700	236250290	10050	10070	10070	10050	31
627	20230913	102600	235938430	10060	10070	10070	10060	21
628	20230913	102500	235726970	10070	10080	10080	10070	76
629	20230913	102400	234960910	10080	10120	10120	10080	1315
630	20230913	102300	221683280	10120	10130	10130	10120	497
631	20230913	102200	216648690	10140	10150	10150	10140	708
632	20230913	102100	209465120	10160	10160	10160	10160	143
633	20230913	102000	208012240	10160	10160	10160	10160	2
634	20230913	101900	207991920	10160	10160	10160	10160	61
635	20230913	101800	207372160	10150	10150	10150	10150	0
636	20230913	101700	207372160	10150	10150	10150	10150	1
637	20230913	101600	207362010	10150	10160	10200	10150	309
638	20230913	101500	204222620	10160	10160	10160	10160	99
639	20230913	101400	203216780	10200	10190	10200	10190	5
640	20230913	101300	203165810	10190	10190	10190	10190	3
641	20230913	101200	203135240	10160	10160	10160	10160	1
642	20230913	101100	203125080	10200	10170	10200	10170	12
643	20230913	101000	203002820	10170	10190	10190	10160	14
644	20230913	100900	202860500	10160	10160	10160	10160	2
645	20230913	100800	202840180	10200	10160	10200	10160	25
646	20230913	100700	202585990	10160	10200	10200	10160	3
647	20230913	100600	202555470	10150	10150	10200	10150	73
648	20230913	100500	201814420	10200	10200	10200	10200	4
649	20230913	100400	201773620	10150	10200	10200	10150	3
650	20230913	100300	201743120	10200	10200	10200	10200	81
651	20230913	100200	200916920	10200	10200	10200	10150	88
652	20230913	100100	200019370	10200	10150	10200	10150	12
653	20230913	100000	199897070	10150	10150	10150	10150	2
654	20230913	095900	199876770	10140	10130	10140	10130	24
655	20230913	095800	199633610	10130	10160	10160	10130	2054
656	20230913	095700	178800670	10160	10160	10160	10160	500
657	20230913	095600	173720670	10160	10160	10160	10160	1
658	20230913	095500	173710510	10160	10160	10160	10160	0
659	20230913	095400	173710510	10160	10160	10160	10160	707
660	20230913	095300	166527390	10160	10160	10160	10160	2
661	20230913	095200	166507070	10150	10210	10210	10150	124
662	20230913	095100	165244870	10200	10200	10200	10200	1
663	20230913	095000	165234670	10210	10160	10210	10160	97
664	20230913	094900	164246550	10160	10210	10210	10160	87
665	20230913	094800	163358380	10160	10150	10210	10150	5
666	20230913	094700	163307510	10150	10150	10150	10150	0
667	20230913	094600	163307510	10150	10200	10200	10150	259
668	20230913	094500	160665760	10200	10200	10210	10200	685
669	20230913	094400	153677090	10140	10140	10210	10140	611
670	20230913	094300	147481480	10150	10180	10180	10150	1409
671	20230913	094200	133152450	10220	10220	10220	10220	1
672	20230913	094100	133142230	10180	10180	10180	10180	3
673	20230913	094000	133111690	10230	10180	10230	10180	4
674	20230913	093900	133070870	10230	10230	10230	10180	1173
675	20230913	093800	121094530	10180	10230	10230	10180	28
676	20230913	093700	120808190	10230	10160	10230	10160	23
677	20230913	093600	120573670	10160	10230	10240	10160	72
678	20230913	093500	119836840	10230	10200	10230	10150	171
679	20230913	093400	118100710	10230	10210	10230	10210	311
680	20230913	093300	114924670	10210	10210	10210	10210	36
681	20230913	093200	114557110	10190	10170	10200	10170	410
682	20230913	093100	110379640	10150	10190	10190	10150	6
683	20230913	093000	110318700	10190	10180	10190	10180	154
684	20230913	092900	108750970	10180	10180	10180	10180	1
685	20230913	092800	108740790	10200	10200	10200	10200	1
686	20230913	092700	108730590	10150	10200	10200	10150	72
687	20230913	092600	107996290	10200	10160	10200	10140	701
688	20230913	092500	100879210	10160	10160	10160	10160	12
689	20230913	092400	100757290	10160	10160	10160	10150	296
690	20230913	092300	97752520	10160	10190	10190	10160	105
691	20230913	092200	96682950	10190	10190	10190	10170	44
692	20230913	092100	96235140	10200	10170	10200	10170	35
693	20230913	092000	95878890	10210	10200	10210	10200	44
694	20230913	091900	95429860	10170	10160	10200	10130	300
695	20230913	091800	92379850	10150	10130	10150	10130	127
696	20230913	091700	91093140	10130	10110	10130	10110	114
697	20230913	091600	89940580	10110	10120	10120	10110	241
698	20230913	091500	87502330	10120	10130	10130	10120	59
699	20230913	091400	86905130	10160	10160	10160	10160	15
700	20230913	091300	86752730	10160	10120	10160	10120	222
701	20230913	091200	84499080	10120	10080	10120	10080	1155
702	20230913	091100	72846370	10080	10020	10080	10020	21
703	20230913	091000	72635890	10020	10020	10020	10010	472
704	20230913	090900	67907070	10020	10090	10090	10020	1486
705	20230913	090800	53016460	10020	10060	10060	10000	231
706	20230913	090700	50700820	10050	9990	10050	9990	405
707	20230913	090600	46644120	9970	9970	9970	9970	408
708	20230913	090500	42576360	9970	9970	9970	9960	380
709	20230913	090400	38788940	9970	10000	10000	9970	460
710	20230913	090300	34198240	10000	10000	10000	10000	0
711	20230913	090200	34198240	10000	10000	10000	10000	92
712	20230913	090100	33278240	9940	10020	10020	9930	2737
713	20230913	090000	5950740	10100	10010	10100	10010	412