KissMeData/419120/min/candle-20230911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230911	205200	217027360	9750	9750	9750	9750	454
3	20230911	205100	217027360	9750	9750	9750	9750	0
4	20230911	205000	217027360	9750	9750	9750	9750	0
5	20230911	204900	217027360	9750	9750	9750	9750	0
6	20230911	204800	217027360	9750	9750	9750	9750	0
7	20230911	204700	217027360	9750	9750	9750	9750	0
8	20230911	204600	217027360	9750	9750	9750	9750	0
9	20230911	204500	217027360	9750	9750	9750	9750	0
10	20230911	204400	217027360	9750	9750	9750	9750	0
11	20230911	204300	217027360	9750	9750	9750	9750	0
12	20230911	204200	217027360	9750	9750	9750	9750	0
13	20230911	204100	217027360	9750	9750	9750	9750	0
14	20230911	204000	217027360	9750	9750	9750	9750	0
15	20230911	203900	217027360	9750	9750	9750	9750	0
16	20230911	203800	217027360	9750	9750	9750	9750	0
17	20230911	203700	217027360	9750	9750	9750	9750	0
18	20230911	203600	217027360	9750	9750	9750	9750	0
19	20230911	203500	217027360	9750	9750	9750	9750	0
20	20230911	203400	217027360	9750	9750	9750	9750	0
21	20230911	203300	217027360	9750	9750	9750	9750	0
22	20230911	203200	217027360	9750	9750	9750	9750	0
23	20230911	203100	217027360	9750	9750	9750	9750	0
24	20230911	203000	217027360	9750	9750	9750	9750	0
25	20230911	202900	217027360	9750	9750	9750	9750	0
26	20230911	202800	217027360	9750	9750	9750	9750	0
27	20230911	202700	217027360	9750	9750	9750	9750	0
28	20230911	202600	217027360	9750	9750	9750	9750	0
29	20230911	202500	217027360	9750	9750	9750	9750	0
30	20230911	202400	217027360	9750	9750	9750	9750	0
31	20230911	202300	217027360	9750	9750	9750	9750	0
32	20230911	202200	217027360	9750	9750	9750	9750	454
33	20230911	202100	217027360	9750	9750	9750	9750	0
34	20230911	202000	217027360	9750	9750	9750	9750	0
35	20230911	201900	217027360	9750	9750	9750	9750	0
36	20230911	201800	217027360	9750	9750	9750	9750	0
37	20230911	201700	217027360	9750	9750	9750	9750	0
38	20230911	201600	217027360	9750	9750	9750	9750	0
39	20230911	201500	217027360	9750	9750	9750	9750	0
40	20230911	201400	217027360	9750	9750	9750	9750	0
41	20230911	201300	217027360	9750	9750	9750	9750	0
42	20230911	201200	217027360	9750	9750	9750	9750	0
43	20230911	201100	217027360	9750	9750	9750	9750	0
44	20230911	201000	217027360	9750	9750	9750	9750	0
45	20230911	200900	217027360	9750	9750	9750	9750	0
46	20230911	200800	217027360	9750	9750	9750	9750	0
47	20230911	200700	217027360	9750	9750	9750	9750	0
48	20230911	200600	217027360	9750	9750	9750	9750	0
49	20230911	200500	217027360	9750	9750	9750	9750	0
50	20230911	200400	217027360	9750	9750	9750	9750	0
51	20230911	200300	217027360	9750	9750	9750	9750	0
52	20230911	200200	217027360	9750	9750	9750	9750	0
53	20230911	200100	217027360	9750	9750	9750	9750	0
54	20230911	200000	217027360	9750	9750	9750	9750	0
55	20230911	195900	217027360	9750	9750	9750	9750	0
56	20230911	195800	217027360	9750	9750	9750	9750	0
57	20230911	195700	217027360	9750	9750	9750	9750	0
58	20230911	195600	217027360	9750	9750	9750	9750	0
59	20230911	195500	217027360	9750	9750	9750	9750	0
60	20230911	195400	217027360	9750	9750	9750	9750	0
61	20230911	195300	217027360	9750	9750	9750	9750	0
62	20230911	195200	217027360	9750	9750	9750	9750	454
63	20230911	195100	217027360	9750	9750	9750	9750	0
64	20230911	195000	217027360	9750	9750	9750	9750	0
65	20230911	194900	217027360	9750	9750	9750	9750	0
66	20230911	194800	217027360	9750	9750	9750	9750	0
67	20230911	194700	217027360	9750	9750	9750	9750	0
68	20230911	194600	217027360	9750	9750	9750	9750	0
69	20230911	194500	217027360	9750	9750	9750	9750	0
70	20230911	194400	217027360	9750	9750	9750	9750	0
71	20230911	194300	217027360	9750	9750	9750	9750	0
72	20230911	194200	217027360	9750	9750	9750	9750	0
73	20230911	194100	217027360	9750	9750	9750	9750	0
74	20230911	194000	217027360	9750	9750	9750	9750	0
75	20230911	193900	217027360	9750	9750	9750	9750	0
76	20230911	193800	217027360	9750	9750	9750	9750	0
77	20230911	193700	217027360	9750	9750	9750	9750	0
78	20230911	193600	217027360	9750	9750	9750	9750	0
79	20230911	193500	217027360	9750	9750	9750	9750	0
80	20230911	193400	217027360	9750	9750	9750	9750	0
81	20230911	193300	217027360	9750	9750	9750	9750	0
82	20230911	193200	217027360	9750	9750	9750	9750	0
83	20230911	193100	217027360	9750	9750	9750	9750	0
84	20230911	193000	217027360	9750	9750	9750	9750	0
85	20230911	192900	217027360	9750	9750	9750	9750	0
86	20230911	192800	217027360	9750	9750	9750	9750	0
87	20230911	192700	217027360	9750	9750	9750	9750	0
88	20230911	192600	217027360	9750	9750	9750	9750	0
89	20230911	192500	217027360	9750	9750	9750	9750	0
90	20230911	192400	217027360	9750	9750	9750	9750	0
91	20230911	192300	217027360	9750	9750	9750	9750	0
92	20230911	192200	217027360	9750	9750	9750	9750	454
93	20230911	192100	217027360	9750	9750	9750	9750	0
94	20230911	192000	217027360	9750	9750	9750	9750	0
95	20230911	191900	217027360	9750	9750	9750	9750	0
96	20230911	191800	217027360	9750	9750	9750	9750	0
97	20230911	191700	217027360	9750	9750	9750	9750	0
98	20230911	191600	217027360	9750	9750	9750	9750	0
99	20230911	191500	217027360	9750	9750	9750	9750	0
100	20230911	191400	217027360	9750	9750	9750	9750	0
101	20230911	191300	217027360	9750	9750	9750	9750	0
102	20230911	191200	217027360	9750	9750	9750	9750	0
103	20230911	191100	217027360	9750	9750	9750	9750	0
104	20230911	191000	217027360	9750	9750	9750	9750	0
105	20230911	190900	217027360	9750	9750	9750	9750	0
106	20230911	190800	217027360	9750	9750	9750	9750	0
107	20230911	190700	217027360	9750	9750	9750	9750	0
108	20230911	190600	217027360	9750	9750	9750	9750	0
109	20230911	190500	217027360	9750	9750	9750	9750	0
110	20230911	190400	217027360	9750	9750	9750	9750	0
111	20230911	190300	217027360	9750	9750	9750	9750	0
112	20230911	190200	217027360	9750	9750	9750	9750	0
113	20230911	190100	217027360	9750	9750	9750	9750	0
114	20230911	190000	217027360	9750	9750	9750	9750	0
115	20230911	185900	217027360	9750	9750	9750	9750	0
116	20230911	185800	217027360	9750	9750	9750	9750	0
117	20230911	185700	217027360	9750	9750	9750	9750	0
118	20230911	185600	217027360	9750	9750	9750	9750	0
119	20230911	185500	217027360	9750	9750	9750	9750	0
120	20230911	185400	217027360	9750	9750	9750	9750	0
121	20230911	185300	217027360	9750	9750	9750	9750	0
122	20230911	185200	217027360	9750	9750	9750	9750	454
123	20230911	185100	217027360	9750	9750	9750	9750	0
124	20230911	185000	217027360	9750	9750	9750	9750	0
125	20230911	184900	217027360	9750	9750	9750	9750	0
126	20230911	184800	217027360	9750	9750	9750	9750	0
127	20230911	184700	217027360	9750	9750	9750	9750	0
128	20230911	184600	217027360	9750	9750	9750	9750	0
129	20230911	184500	217027360	9750	9750	9750	9750	0
130	20230911	184400	217027360	9750	9750	9750	9750	0
131	20230911	184300	217027360	9750	9750	9750	9750	0
132	20230911	184200	217027360	9750	9750	9750	9750	0
133	20230911	184100	217027360	9750	9750	9750	9750	0
134	20230911	184000	217027360	9750	9750	9750	9750	0
135	20230911	183900	217027360	9750	9750	9750	9750	0
136	20230911	183800	217027360	9750	9750	9750	9750	0
137	20230911	183700	217027360	9750	9750	9750	9750	0
138	20230911	183600	217027360	9750	9750	9750	9750	0
139	20230911	183500	217027360	9750	9750	9750	9750	0
140	20230911	183400	217027360	9750	9750	9750	9750	0
141	20230911	183300	217027360	9750	9750	9750	9750	0
142	20230911	183200	217027360	9750	9750	9750	9750	0
143	20230911	183100	217027360	9750	9750	9750	9750	0
144	20230911	183000	217027360	9750	9750	9750	9750	0
145	20230911	182900	217027360	9750	9750	9750	9750	0
146	20230911	182800	217027360	9750	9750	9750	9750	0
147	20230911	182700	217027360	9750	9750	9750	9750	0
148	20230911	182600	217027360	9750	9750	9750	9750	0
149	20230911	182500	217027360	9750	9750	9750	9750	0
150	20230911	182400	217027360	9750	9750	9750	9750	0
151	20230911	182300	217027360	9750	9750	9750	9750	0
152	20230911	182200	217027360	9750	9750	9750	9750	454
153	20230911	182100	217027360	9750	9750	9750	9750	0
154	20230911	182000	217027360	9750	9750	9750	9750	0
155	20230911	181900	217027360	9750	9750	9750	9750	0
156	20230911	181800	217027360	9750	9750	9750	9750	0
157	20230911	181700	217027360	9750	9750	9750	9750	0
158	20230911	181600	217027360	9750	9750	9750	9750	0
159	20230911	181500	217027360	9750	9750	9750	9750	0
160	20230911	181400	217027360	9750	9750	9750	9750	0
161	20230911	181300	217027360	9750	9750	9750	9750	0
162	20230911	181200	217027360	9750	9750	9750	9750	0
163	20230911	181100	217027360	9750	9750	9750	9750	0
164	20230911	181000	217027360	9750	9750	9750	9750	0
165	20230911	180900	217027360	9750	9750	9750	9750	0
166	20230911	180800	217027360	9750	9750	9750	9750	0
167	20230911	180700	217027360	9750	9750	9750	9750	0
168	20230911	180600	217027360	9750	9750	9750	9750	0
169	20230911	180500	217027360	9750	9750	9750	9750	0
170	20230911	180400	217027360	9750	9750	9750	9750	0
171	20230911	180300	217027360	9750	9750	9750	9750	0
172	20230911	180200	217027360	9750	9750	9750	9750	0
173	20230911	180100	217027360	9750	9750	9750	9750	0
174	20230911	180000	217027360	9750	9750	9750	9750	0
175	20230911	175900	217027360	9750	9750	9750	9750	0
176	20230911	175800	217027360	9750	9750	9750	9750	0
177	20230911	175700	217027360	9750	9750	9750	9750	0
178	20230911	175600	217027360	9750	9750	9750	9750	0
179	20230911	175500	217027360	9750	9750	9750	9750	0
180	20230911	175400	217027360	9750	9750	9750	9750	0
181	20230911	175300	217027360	9750	9750	9750	9750	0
182	20230911	175200	217027360	9750	9750	9750	9750	454
183	20230911	175100	217027360	9750	9750	9750	9750	0
184	20230911	175000	217027360	9750	9750	9750	9750	0
185	20230911	174900	217027360	9750	9750	9750	9750	0
186	20230911	174800	217027360	9750	9750	9750	9750	0
187	20230911	174700	217027360	9750	9750	9750	9750	0
188	20230911	174600	217027360	9750	9750	9750	9750	0
189	20230911	174500	217027360	9750	9750	9750	9750	0
190	20230911	174400	217027360	9750	9750	9750	9750	0
191	20230911	174300	217027360	9750	9750	9750	9750	0
192	20230911	174200	217027360	9750	9750	9750	9750	0
193	20230911	174100	217027360	9750	9750	9750	9750	0
194	20230911	174000	217027360	9750	9750	9750	9750	0
195	20230911	173900	217027360	9750	9750	9750	9750	0
196	20230911	173800	217027360	9750	9750	9750	9750	0
197	20230911	173700	217027360	9750	9750	9750	9750	0
198	20230911	173600	217027360	9750	9750	9750	9750	0
199	20230911	173500	217027360	9750	9750	9750	9750	0
200	20230911	173400	217027360	9750	9750	9750	9750	0
201	20230911	173300	217027360	9750	9750	9750	9750	0
202	20230911	173200	217027360	9750	9750	9750	9750	0
203	20230911	173100	217027360	9750	9750	9750	9750	0
204	20230911	173000	217027360	9750	9750	9750	9750	0
205	20230911	172900	217027360	9750	9750	9750	9750	0
206	20230911	172800	217027360	9750	9750	9750	9750	0
207	20230911	172700	217027360	9750	9750	9750	9750	0
208	20230911	172600	217027360	9750	9750	9750	9750	0
209	20230911	172500	217027360	9750	9750	9750	9750	0
210	20230911	172400	217027360	9750	9750	9750	9750	0
211	20230911	172300	217027360	9750	9750	9750	9750	0
212	20230911	172200	217027360	9750	9750	9750	9750	454
213	20230911	172100	217027360	9750	9750	9750	9750	0
214	20230911	172000	217027360	9750	9750	9750	9750	0
215	20230911	171900	217027360	9750	9750	9750	9750	0
216	20230911	171800	217027360	9750	9750	9750	9750	0
217	20230911	171700	217027360	9750	9750	9750	9750	0
218	20230911	171600	217027360	9750	9750	9750	9750	0
219	20230911	171500	217027360	9750	9750	9750	9750	0
220	20230911	171400	217027360	9750	9750	9750	9750	0
221	20230911	171300	217027360	9750	9750	9750	9750	0
222	20230911	171200	217027360	9750	9750	9750	9750	0
223	20230911	171100	217027360	9750	9750	9750	9750	0
224	20230911	171000	217027360	9750	9750	9750	9750	0
225	20230911	170900	217027360	9750	9750	9750	9750	0
226	20230911	170800	217027360	9750	9750	9750	9750	0
227	20230911	170700	217027360	9750	9750	9750	9750	0
228	20230911	170600	217027360	9750	9750	9750	9750	0
229	20230911	170500	217027360	9750	9750	9750	9750	0
230	20230911	170400	217027360	9750	9750	9750	9750	0
231	20230911	170300	217027360	9750	9750	9750	9750	0
232	20230911	170200	217027360	9750	9750	9750	9750	0
233	20230911	170100	217027360	9750	9750	9750	9750	0
234	20230911	170000	217027360	9750	9750	9750	9750	0
235	20230911	165900	217027360	9750	9750	9750	9750	0
236	20230911	165800	217027360	9750	9750	9750	9750	0
237	20230911	165700	217027360	9750	9750	9750	9750	0
238	20230911	165600	217027360	9750	9750	9750	9750	0
239	20230911	165500	217027360	9750	9750	9750	9750	0
240	20230911	165400	217027360	9750	9750	9750	9750	0
241	20230911	165300	217027360	9750	9750	9750	9750	0
242	20230911	165200	217027360	9750	9750	9750	9750	454
243	20230911	165100	217027360	9750	9750	9750	9750	0
244	20230911	165000	217027360	9750	9750	9750	9750	0
245	20230911	164900	217027360	9750	9750	9750	9750	0
246	20230911	164800	217027360	9750	9750	9750	9750	0
247	20230911	164700	217027360	9750	9750	9750	9750	0
248	20230911	164600	217027360	9750	9750	9750	9750	0
249	20230911	164500	217027360	9750	9750	9750	9750	0
250	20230911	164400	217027360	9750	9750	9750	9750	0
251	20230911	164300	217027360	9750	9750	9750	9750	0
252	20230911	164200	217027360	9750	9750	9750	9750	0
253	20230911	164100	217027360	9750	9750	9750	9750	0
254	20230911	164000	217027360	9750	9750	9750	9750	0
255	20230911	163900	217027360	9750	9750	9750	9750	0
256	20230911	163800	217027360	9750	9750	9750	9750	0
257	20230911	163700	217027360	9750	9750	9750	9750	0
258	20230911	163600	217027360	9750	9750	9750	9750	0
259	20230911	163500	217027360	9750	9750	9750	9750	0
260	20230911	163400	217027360	9750	9750	9750	9750	0
261	20230911	163300	217027360	9750	9750	9750	9750	0
262	20230911	163200	217027360	9750	9750	9750	9750	0
263	20230911	163100	217027360	9750	9750	9750	9750	0
264	20230911	163000	217027360	9750	9750	9750	9750	0
265	20230911	162900	217027360	9750	9750	9750	9750	0
266	20230911	162800	217027360	9750	9750	9750	9750	0
267	20230911	162700	217027360	9750	9750	9750	9750	0
268	20230911	162600	217027360	9750	9750	9750	9750	0
269	20230911	162500	217027360	9750	9750	9750	9750	0
270	20230911	162400	217027360	9750	9750	9750	9750	0
271	20230911	162300	217027360	9750	9750	9750	9750	0
272	20230911	162200	217027360	9750	9750	9750	9750	454
273	20230911	162100	217027360	9750	9750	9750	9750	0
274	20230911	162000	217027360	9750	9750	9750	9750	0
275	20230911	161900	217027360	9750	9750	9750	9750	0
276	20230911	161800	217027360	9750	9750	9750	9750	0
277	20230911	161700	217027360	9750	9750	9750	9750	0
278	20230911	161600	217027360	9750	9750	9750	9750	0
279	20230911	161500	217027360	9750	9750	9750	9750	0
280	20230911	161400	217027360	9750	9750	9750	9750	0
281	20230911	161300	217027360	9750	9750	9750	9750	0
282	20230911	161200	217027360	9750	9750	9750	9750	0
283	20230911	161100	217027360	9750	9750	9750	9750	0
284	20230911	161000	217027360	9750	9750	9750	9750	0
285	20230911	160900	217027360	9750	9750	9750	9750	0
286	20230911	160800	217027360	9750	9750	9750	9750	0
287	20230911	160700	217027360	9750	9750	9750	9750	0
288	20230911	160600	217027360	9750	9750	9750	9750	0
289	20230911	160500	217027360	9750	9750	9750	9750	0
290	20230911	160400	217027360	9750	9750	9750	9750	0
291	20230911	160300	217027360	9750	9750	9750	9750	0
292	20230911	160200	217027360	9750	9750	9750	9750	0
293	20230911	160100	217027360	9750	9750	9750	9750	0
294	20230911	160000	217027360	9750	9750	9750	9750	0
295	20230911	155900	217027360	9750	9750	9750	9750	0
296	20230911	155800	217027360	9750	9750	9750	9750	0
297	20230911	155700	217027360	9750	9750	9750	9750	0
298	20230911	155600	217027360	9750	9750	9750	9750	0
299	20230911	155500	217027360	9750	9750	9750	9750	0
300	20230911	155400	217027360	9750	9750	9750	9750	0
301	20230911	155300	217027360	9750	9750	9750	9750	0
302	20230911	155200	217027360	9750	9750	9750	9750	454
303	20230911	155100	217027360	9750	9750	9750	9750	0
304	20230911	155000	217027360	9750	9750	9750	9750	0
305	20230911	154900	217027360	9750	9750	9750	9750	0
306	20230911	154800	217027360	9750	9750	9750	9750	0
307	20230911	154700	217027360	9750	9750	9750	9750	0
308	20230911	154600	217027360	9750	9750	9750	9750	0
309	20230911	154500	217027360	9750	9750	9750	9750	0
310	20230911	154400	217027360	9750	9750	9750	9750	0
311	20230911	154300	217027360	9750	9750	9750	9750	0
312	20230911	154200	217027360	9750	9750	9750	9750	0
313	20230911	154100	217027360	9750	9750	9750	9750	0
314	20230911	154000	217027360	9750	9750	9750	9750	0
315	20230911	153900	217027360	9750	9750	9750	9750	0
316	20230911	153800	217027360	9750	9750	9750	9750	0
317	20230911	153700	217027360	9750	9750	9750	9750	0
318	20230911	153600	217027360	9750	9750	9750	9750	0
319	20230911	153500	217027360	9750	9750	9750	9750	0
320	20230911	153400	217027360	9750	9750	9750	9750	0
321	20230911	153300	217027360	9750	9750	9750	9750	0
322	20230911	153200	217027360	9750	9750	9750	9750	0
323	20230911	153100	217027360	9750	9750	9750	9750	0
324	20230911	153000	217027360	9750	9750	9750	9750	454
325	20230911	152900	212600860	9750	9750	9750	9750	0
326	20230911	152800	212600860	9750	9750	9750	9750	0
327	20230911	152700	212600860	9750	9750	9750	9750	0
328	20230911	152600	212600860	9750	9750	9750	9750	0
329	20230911	152500	212600860	9750	9750	9750	9750	0
330	20230911	152400	212600860	9750	9750	9750	9750	0
331	20230911	152300	212600860	9750	9750	9750	9750	0
332	20230911	152200	212600860	9750	9750	9750	9750	0
333	20230911	152100	212600860	9750	9750	9750	9750	0
334	20230911	152000	212600860	9750	9750	9750	9750	0
335	20230911	151900	212600860	9750	9750	9770	9750	43
336	20230911	151800	212181290	9770	9770	9770	9770	0
337	20230911	151700	212181290	9770	9770	9770	9770	0
338	20230911	151600	212181290	9770	9720	9770	9720	14
339	20230911	151500	212045110	9770	9770	9770	9770	0
340	20230911	151400	212045110	9770	9770	9770	9770	1
341	20230911	151300	212035340	9710	9710	9710	9710	11
342	20230911	151200	211928530	9710	9710	9710	9710	13
343	20230911	151100	211802300	9710	9710	9710	9710	12
344	20230911	151000	211685780	9710	9710	9710	9710	0
345	20230911	150900	211685780	9710	9710	9710	9710	11
346	20230911	150800	211578970	9770	9770	9770	9770	1
347	20230911	150700	211569200	9710	9710	9710	9710	12
348	20230911	150600	211452680	9710	9720	9720	9710	297
349	20230911	150500	208568530	9720	9720	9720	9720	12
350	20230911	150400	208451890	9720	9720	9720	9720	0
351	20230911	150300	208451890	9720	9740	9740	9720	521
352	20230911	150200	203382600	9740	9740	9740	9740	84
353	20230911	150100	202564440	9740	9740	9740	9740	110
354	20230911	150000	201493040	9740	9740	9740	9740	0
355	20230911	145900	201493040	9740	9740	9740	9740	16
356	20230911	145800	201337200	9750	9750	9750	9750	3
357	20230911	145700	201307950	9740	9750	9750	9740	13
358	20230911	145600	201181310	9750	9750	9750	9750	12
359	20230911	145500	201064310	9740	9750	9750	9740	14
360	20230911	145400	200927840	9740	9740	9740	9740	4
361	20230911	145300	200888880	9740	9750	9750	9740	37
362	20230911	145200	200528480	9750	9750	9750	9750	3
363	20230911	145100	200499230	9750	9750	9750	9740	15
364	20230911	145000	200353010	9750	9750	9750	9750	0
365	20230911	144900	200353010	9750	9750	9750	9740	115
366	20230911	144800	199231880	9750	9740	9750	9740	6
367	20230911	144700	199173420	9740	9740	9740	9740	15
368	20230911	144600	199027320	9740	9740	9740	9740	0
369	20230911	144500	199027320	9740	9740	9740	9740	14
370	20230911	144400	198890960	9740	9740	9740	9740	4
371	20230911	144300	198852000	9740	9740	9740	9740	72
372	20230911	144200	198150720	9740	9750	9750	9740	118
373	20230911	144100	197000370	9750	9750	9750	9750	67
374	20230911	144000	196347120	9750	9790	9800	9750	156
375	20230911	143900	194825990	9750	9750	9750	9750	0
376	20230911	143800	194825990	9750	9750	9750	9750	674
377	20230911	143700	188254490	9750	9750	9750	9750	3
378	20230911	143600	188225240	9740	9740	9740	9740	16
379	20230911	143500	188069400	9790	9790	9790	9790	1
380	20230911	143400	188059610	9740	9740	9740	9740	101
381	20230911	143300	187075870	9740	9740	9740	9740	3
382	20230911	143200	187046650	9740	9740	9740	9740	12
383	20230911	143100	186929770	9790	9740	9790	9740	49
384	20230911	143000	186450360	9740	9780	9780	9740	11
385	20230911	142900	186343180	9730	9730	9730	9730	3
386	20230911	142800	186313990	9750	9740	9750	9740	28
387	20230911	142700	186041260	9730	9730	9730	9730	3
388	20230911	142600	186012070	9720	9730	9730	9720	67
389	20230911	142500	185360430	9760	9760	9760	9760	0
390	20230911	142400	185360430	9760	9770	9770	9760	30
391	20230911	142300	185067530	9760	9760	9760	9760	16
392	20230911	142200	184911370	9760	9760	9760	9760	10
393	20230911	142100	184813770	9750	9750	9750	9750	0
394	20230911	142000	184813770	9750	9760	9770	9750	50
395	20230911	141900	184325700	9760	9760	9760	9760	7
396	20230911	141800	184257380	9760	9760	9760	9750	13
397	20230911	141700	184130510	9760	9760	9760	9760	7
398	20230911	141600	184062190	9750	9760	9760	9750	13
399	20230911	141500	183935360	9760	9750	9760	9750	5
400	20230911	141400	183886590	9750	9750	9750	9750	12
401	20230911	141300	183769590	9740	9740	9740	9740	3
402	20230911	141200	183740370	9740	9720	9740	9720	27
403	20230911	141100	183477690	9720	9730	9730	9720	90
404	20230911	141000	182602820	9730	9730	9740	9720	116
405	20230911	140900	181474920	9730	9740	9750	9730	45
406	20230911	140800	181036760	9740	9740	9740	9740	3
407	20230911	140700	181007540	9750	9760	9760	9750	69
408	20230911	140600	180334690	9750	9750	9750	9750	3
409	20230911	140500	180305440	9790	9790	9800	9790	17
410	20230911	140400	180138910	9800	9790	9800	9790	13
411	20230911	140300	180011540	9790	9790	9790	9790	23
412	20230911	140200	179786370	9790	9800	9800	9790	14
413	20230911	140100	179649210	9790	9790	9790	9790	14
414	20230911	140000	179512150	9800	9800	9800	9800	10
415	20230911	135900	179414150	9790	9800	9800	9790	25
416	20230911	135800	179169300	9790	9790	9790	9790	4
417	20230911	135700	179130140	9790	9800	9800	9790	44
418	20230911	135600	178699070	9800	9800	9800	9800	8
419	20230911	135500	178620670	9790	9790	9790	9790	14
420	20230911	135400	178483610	9790	9810	9820	9790	563
421	20230911	135300	172960810	9810	9820	9820	9810	86
422	20230911	135200	172116700	9830	9820	9830	9820	13
423	20230911	135100	171988940	9820	9830	9830	9820	14
424	20230911	135000	171851360	9850	9820	9850	9820	24
425	20230911	134900	171615080	9820	9810	9820	9810	34
426	20230911	134800	171281310	9810	9820	9820	9810	59
427	20230911	134700	170701960	9810	9810	9810	9810	15
428	20230911	134600	170554810	9820	9820	9820	9820	20
429	20230911	134500	170358410	9810	9820	9820	9810	13
430	20230911	134400	170230780	9810	9810	9810	9810	4
431	20230911	134300	170191540	9800	9800	9800	9800	14
432	20230911	134200	170054340	9800	9800	9800	9800	0
433	20230911	134100	170054340	9800	9790	9870	9790	56
434	20230911	134000	169504470	9790	9790	9790	9790	4
435	20230911	133900	169465310	9880	9810	9880	9810	111
436	20230911	133800	168369820	9810	9810	9810	9810	3
437	20230911	133700	168340390	9870	9820	9870	9800	171
438	20230911	133600	166659180	9810	9830	9840	9810	62
439	20230911	133500	166049860	9840	9830	9840	9830	93
440	20230911	133400	165135120	9820	9830	9830	9820	35
441	20230911	133300	164791220	9820	9810	9820	9810	13
442	20230911	133200	164663610	9810	9820	9820	9810	16
443	20230911	133100	164506590	9820	9800	9820	9800	11
444	20230911	133000	164398710	9800	9790	9800	9790	18
445	20230911	132900	164222410	9780	9790	9790	9780	196
446	20230911	132800	162304020	9780	9770	9780	9770	14
447	20230911	132700	162167120	9770	9770	9800	9770	353
448	20230911	132600	158707810	9770	9770	9770	9760	358
449	20230911	132500	155210190	9750	9770	9770	9750	517
450	20230911	132400	150168760	9760	9770	9770	9760	15
451	20230911	132300	150022320	9770	9820	9820	9760	2618
452	20230911	132200	124442990	9820	9830	9830	9820	36
453	20230911	132100	124089270	9820	9820	9820	9820	0
454	20230911	132000	124089270	9820	9820	9820	9820	15
455	20230911	131900	123941970	9820	9820	9820	9820	3
456	20230911	131800	123912510	9810	9810	9810	9810	14
457	20230911	131700	123775170	9790	9790	9790	9790	0
458	20230911	131600	123775170	9790	9830	9830	9770	324
459	20230911	131500	120600370	9840	9840	9840	9830	53
460	20230911	131400	120078880	9840	9840	9840	9830	122
461	20230911	131300	118878520	9830	9830	9830	9830	3
462	20230911	131200	118849030	9840	9840	9840	9830	20
463	20230911	131100	118652270	9840	9830	9840	9830	22
464	20230911	131000	118435820	9840	9840	9840	9840	17
465	20230911	130900	118268540	9830	9830	9830	9830	3
466	20230911	130800	118239050	9820	9820	9820	9820	4
467	20230911	130700	118199770	9810	9810	9810	9810	0
468	20230911	130600	118199770	9810	9810	9810	9810	3
469	20230911	130500	118170340	9800	9800	9800	9800	3
470	20230911	130400	118140940	9800	9840	9840	9800	163
471	20230911	130300	116538970	9850	9850	9850	9850	20
472	20230911	130200	116341970	9860	9850	9860	9850	30
473	20230911	130100	116046370	9850	9860	9860	9850	19
474	20230911	130000	115859120	9850	9850	9850	9850	3
475	20230911	125900	115829570	9860	9860	9860	9860	3
476	20230911	125800	115799990	9840	9870	9870	9840	131
477	20230911	125700	114510630	9860	9860	9860	9860	3
478	20230911	125600	114481050	9870	9840	9870	9840	169
479	20230911	125500	112816670	9830	9830	9840	9830	73
480	20230911	125400	112099000	9830	9820	9830	9820	19
481	20230911	125300	111912320	9830	9820	9830	9820	12
482	20230911	125200	111794390	9830	9820	9830	9820	323
483	20230911	125100	108619610	9820	9830	9830	9820	25
484	20230911	125000	108374010	9820	9820	9820	9820	9
485	20230911	124900	108285630	9830	9830	9830	9830	46
486	20230911	124800	107833450	9820	9830	9830	9820	317
487	20230911	124700	104717450	9820	9820	9820	9820	3
488	20230911	124600	104687990	9830	9820	9830	9820	14
489	20230911	124500	104550410	9800	9800	9800	9800	0
490	20230911	124400	104550410	9800	9810	9810	9800	11
491	20230911	124300	104442540	9810	9800	9810	9800	14
492	20230911	124200	104305230	9800	9800	9800	9800	0
493	20230911	124100	104305230	9800	9810	9810	9800	27
494	20230911	124000	104040390	9810	9810	9810	9810	4
495	20230911	123900	104001150	9800	9800	9800	9800	3
496	20230911	123800	103971750	9790	9790	9790	9790	0
497	20230911	123700	103971750	9790	9790	9790	9790	3
498	20230911	123600	103942380	9770	9820	9820	9770	1251
499	20230911	123500	91701850	9810	9810	9810	9810	1
500	20230911	123400	91692040	9810	9850	9860	9810	8
501	20230911	123300	91613420	9850	9800	9850	9800	22
502	20230911	123200	91397370	9800	9800	9810	9800	10
503	20230911	123100	91299360	9800	9820	9820	9800	600
504	20230911	123000	85419040	9820	9820	9820	9820	4
505	20230911	122900	85379760	9850	9800	9850	9800	301
506	20230911	122800	82423940	9790	9760	9790	9760	213
507	20230911	122700	80341590	9750	9750	9750	9750	19
508	20230911	122600	80156340	9740	9750	9750	9740	64
509	20230911	122500	79532380	9750	9740	9750	9740	16
510	20230911	122400	79376410	9750	9750	9750	9750	17
511	20230911	122300	79210660	9740	9740	9740	9740	11
512	20230911	122200	79103520	9740	9730	9740	9730	14
513	20230911	122100	78967200	9730	9730	9730	9730	3
514	20230911	122000	78938010	9740	9730	9740	9730	166
515	20230911	121900	77321520	9720	9720	9720	9720	13
516	20230911	121800	77195160	9720	9720	9720	9720	3
517	20230911	121700	77166000	9730	9730	9730	9730	10
518	20230911	121600	77068700	9720	9720	9720	9720	4
519	20230911	121500	77029820	9710	9710	9710	9710	3
520	20230911	121400	77000690	9710	9720	9720	9710	71
521	20230911	121300	76311000	9730	9730	9730	9730	19
522	20230911	121200	76126130	9730	9720	9730	9720	14
523	20230911	121100	75989950	9720	9730	9730	9720	43
524	20230911	121000	75571890	9720	9720	9720	9720	0
525	20230911	120900	75571890	9720	9730	9730	9720	14
526	20230911	120800	75435700	9720	9720	9720	9720	4
527	20230911	120700	75396820	9720	9730	9730	9720	83
528	20230911	120600	74589660	9730	9730	9730	9730	17
529	20230911	120500	74424250	9720	9720	9720	9720	3
530	20230911	120400	74395090	9730	9720	9730	9720	21
531	20230911	120300	74190800	9720	9720	9720	9720	18
532	20230911	120200	74015840	9700	9700	9700	9700	3
533	20230911	120100	73986740	9690	9730	9730	9690	4
534	20230911	120000	73947940	9680	9680	9680	9680	3
535	20230911	115900	73918900	9700	9700	9700	9700	130
536	20230911	115800	72657900	9700	9720	9720	9700	21
537	20230911	115700	72453930	9710	9720	9720	9710	56
538	20230911	115600	71909900	9730	9730	9730	9730	10
539	20230911	115500	71812600	9720	9720	9720	9720	3
540	20230911	115400	71783440	9710	9730	9730	9710	24
541	20230911	115300	71550000	9730	9730	9730	9730	3
542	20230911	115200	71520810	9730	9730	9730	9730	34
543	20230911	115100	71189990	9730	9740	9740	9730	13
544	20230911	115000	71063400	9740	9740	9740	9730	22
545	20230911	114900	70849160	9730	9730	9730	9730	3
546	20230911	114800	70819970	9740	9740	9740	9740	9
547	20230911	114700	70732310	9730	9730	9730	9730	3
548	20230911	114600	70703120	9730	9730	9730	9720	7
549	20230911	114500	70635040	9730	9730	9730	9730	14
550	20230911	114400	70498820	9720	9730	9730	9720	48
551	20230911	114300	70032020	9720	9730	9730	9720	4
552	20230911	114200	69993130	9730	9730	9740	9730	45
553	20230911	114100	69555180	9730	9730	9730	9730	30
554	20230911	114000	69263280	9730	9730	9740	9730	29
555	20230911	113900	68981010	9740	9730	9740	9730	4
556	20230911	113800	68942080	9740	9740	9740	9740	10
557	20230911	113700	68844680	9730	9740	9740	9730	41
558	20230911	113600	68445370	9730	9730	9730	9730	4
559	20230911	113500	68406450	9740	9730	9740	9730	13
560	20230911	113400	68279860	9730	9740	9740	9730	15
561	20230911	113300	68133810	9730	9730	9730	9730	3
562	20230911	113200	68104620	9740	9730	9740	9730	13
563	20230911	113100	67978030	9730	9730	9730	9730	0
564	20230911	113000	67978030	9730	9730	9730	9730	4
565	20230911	112900	67939110	9730	9740	9740	9730	13
566	20230911	112800	67812520	9730	9740	9740	9730	23
567	20230911	112700	67588530	9740	9740	9740	9740	10
568	20230911	112600	67491130	9730	9730	9730	9730	24
569	20230911	112500	67257610	9740	9730	9740	9730	13
570	20230911	112400	67131020	9740	9740	9740	9740	30
571	20230911	112300	66838820	9730	9740	9740	9730	4
572	20230911	112200	66799890	9730	9720	9730	9720	10
573	20230911	112100	66702630	9730	9740	9740	9730	57
574	20230911	112000	66147920	9740	9740	9740	9740	9
575	20230911	111900	66060260	9730	9740	9740	9730	13
576	20230911	111800	65933670	9730	9740	9740	9730	24
577	20230911	111700	65699950	9740	9730	9740	9730	13
578	20230911	111600	65573360	9740	9740	9740	9740	23
579	20230911	111500	65349340	9740	9740	9740	9740	55
580	20230911	111400	64813640	9740	9730	9740	9730	25
581	20230911	111300	64570170	9740	9740	9740	9740	81
582	20230911	111200	63781230	9730	9730	9730	9730	4
583	20230911	111100	63742310	9740	9730	9740	9730	33
584	20230911	111000	63420920	9730	9730	9730	9730	3
585	20230911	110900	63391730	9740	9740	9740	9740	10
586	20230911	110800	63294330	9730	9740	9740	9730	17
587	20230911	110700	63128790	9730	9730	9730	9730	18
588	20230911	110600	62953650	9730	9730	9730	9730	3
589	20230911	110500	62924460	9720	9740	9740	9720	66
590	20230911	110400	62282010	9730	9730	9730	9730	4
591	20230911	110300	62243090	9720	9720	9720	9720	3
592	20230911	110200	62213930	9720	9720	9720	9720	11
593	20230911	110100	62107010	9720	9720	9720	9720	53
594	20230911	110000	61591850	9720	9730	9730	9720	191
595	20230911	105900	59733450	9720	9720	9720	9720	0
596	20230911	105800	59733450	9720	9730	9730	9720	34
597	20230911	105700	59402670	9720	9720	9720	9720	3
598	20230911	105600	59373510	9730	9730	9730	9720	16
599	20230911	105500	59217860	9730	9720	9730	9720	111
600	20230911	105400	58138740	9700	9710	9710	9700	66
601	20230911	105300	57497920	9710	9700	9710	9700	196
602	20230911	105200	55596620	9690	9700	9700	9690	297
603	20230911	105100	52715730	9690	9690	9690	9690	3
604	20230911	105000	52686660	9690	9700	9700	9690	14
605	20230911	104900	52550900	9690	9690	9690	9690	3
606	20230911	104800	52521830	9700	9700	9700	9700	10
607	20230911	104700	52424830	9690	9680	9690	9680	180
608	20230911	104600	50680680	9680	9690	9690	9680	14
609	20230911	104500	50545060	9700	9680	9700	9680	20
610	20230911	104400	50351120	9690	9690	9690	9690	1
611	20230911	104300	50341430	9670	9700	9700	9670	388
612	20230911	104200	46578070	9700	9660	9700	9660	852
613	20230911	104100	38322590	9670	9670	9670	9670	0
614	20230911	104000	38322590	9670	9670	9680	9670	115
615	20230911	103900	37210430	9670	9670	9670	9660	32
616	20230911	103800	36901020	9660	9660	9660	9660	4
617	20230911	103700	36862380	9660	9670	9670	9660	12
618	20230911	103600	36746360	9660	9660	9660	9660	14
619	20230911	103500	36611120	9660	9660	9660	9660	13
620	20230911	103400	36485540	9670	9670	9670	9670	10
621	20230911	103300	36388840	9660	9660	9660	9660	13
622	20230911	103200	36263260	9660	9660	9660	9660	18
623	20230911	103100	36089380	9660	9660	9660	9660	3
624	20230911	103000	36060400	9670	9670	9670	9670	20
625	20230911	102900	35867000	9650	9660	9660	9650	13
626	20230911	102800	35741450	9650	9650	9650	9650	3
627	20230911	102700	35712500	9650	9650	9650	9650	4
628	20230911	102600	35673900	9640	9650	9650	9640	50
629	20230911	102500	35191440	9640	9640	9640	9640	3
630	20230911	102400	35162520	9650	9640	9650	9640	13
631	20230911	102300	35037100	9650	9650	9650	9650	46
632	20230911	102200	34593200	9640	9650	9650	9640	15
633	20230911	102100	34448490	9660	9660	9670	9660	14
634	20230911	102000	34313210	9650	9650	9650	9650	9
635	20230911	101900	34226360	9640	9640	9640	9640	493
636	20230911	101800	29473840	9640	9640	9640	9640	20
637	20230911	101700	29281040	9630	9630	9630	9630	0
638	20230911	101600	29281040	9630	9630	9630	9630	24
639	20230911	101500	29049920	9640	9640	9640	9640	0
640	20230911	101400	29049920	9640	9640	9640	9640	0
641	20230911	101300	29049920	9640	9640	9640	9640	20
642	20230911	101200	28857120	9600	9600	9600	9600	26
643	20230911	101100	28607520	9600	9600	9600	9600	22
644	20230911	101000	28396320	9600	9600	9600	9600	54
645	20230911	100900	27877920	9600	9600	9600	9600	0
646	20230911	100800	27877920	9600	9600	9600	9600	16
647	20230911	100700	27724320	9600	9600	9600	9600	20
648	20230911	100600	27532320	9590	9590	9590	9590	0
649	20230911	100500	27532320	9590	9590	9590	9590	72
650	20230911	100400	26841840	9580	9580	9580	9580	0
651	20230911	100300	26841840	9580	9580	9580	9580	16
652	20230911	100200	26688560	9580	9580	9580	9580	20
653	20230911	100100	26496960	9580	9580	9580	9580	3
654	20230911	100000	26468220	9580	9580	9580	9580	10
655	20230911	095900	26372420	9570	9570	9570	9570	0
656	20230911	095800	26372420	9570	9570	9570	9570	0
657	20230911	095700	26372420	9570	9560	9570	9560	20
658	20230911	095600	26181110	9570	9570	9570	9570	0
659	20230911	095500	26181110	9570	9580	9580	9570	55
660	20230911	095400	25654370	9590	9590	9590	9590	28
661	20230911	095300	25385850	9590	9590	9590	9590	22
662	20230911	095200	25174870	9600	9600	9600	9600	49
663	20230911	095100	24704470	9600	9600	9600	9600	0
664	20230911	095000	24704470	9600	9600	9600	9600	29
665	20230911	094900	24426070	9600	9600	9600	9600	20
666	20230911	094800	24234070	9600	9600	9600	9600	0
667	20230911	094700	24234070	9600	9600	9600	9590	64
668	20230911	094600	23619680	9590	9590	9590	9590	0
669	20230911	094500	23619680	9590	9580	9590	9580	3
670	20230911	094400	23590920	9570	9570	9570	9570	35
671	20230911	094300	23255970	9560	9560	9560	9560	0
672	20230911	094200	23255970	9560	9560	9570	9560	913
673	20230911	094100	14527040	9560	9560	9560	9560	20
674	20230911	094000	14335840	9560	9560	9560	9560	0
675	20230911	093900	14335840	9560	9560	9560	9560	0
676	20230911	093800	14335840	9560	9560	9560	9560	1
677	20230911	093700	14326280	9510	9550	9550	9510	350
678	20230911	093600	10996940	9560	9540	9560	9540	60
679	20230911	093500	10424340	9550	9550	9550	9550	0
680	20230911	093400	10424340	9550	9550	9560	9550	471
681	20230911	093300	5923260	9540	9540	9540	9540	2
682	20230911	093200	5904180	9540	9540	9540	9540	0
683	20230911	093100	5904180	9540	9540	9540	9540	41
684	20230911	093000	5513040	9530	9530	9530	9530	0
685	20230911	092900	5513040	9530	9530	9530	9530	0
686	20230911	092800	5513040	9530	9530	9530	9530	2
687	20230911	092700	5493980	9500	9500	9500	9500	0
688	20230911	092600	5493980	9500	9520	9520	9500	50
689	20230911	092500	5018680	9500	9500	9500	9500	0
690	20230911	092400	5018680	9500	9530	9530	9500	200
691	20230911	092300	3117150	9530	9520	9530	9520	6
692	20230911	092200	3059990	9520	9520	9540	9520	55
693	20230911	092100	2535660	9520	9530	9530	9520	21
694	20230911	092000	2335540	9520	9520	9520	9520	0
695	20230911	091900	2335540	9520	9520	9520	9520	4
696	20230911	091800	2297460	9530	9520	9530	9520	6
697	20230911	091700	2240300	9510	9520	9520	9510	52
698	20230911	091600	1745700	9520	9520	9520	9520	2
699	20230911	091500	1726660	9540	9530	9540	9530	20
700	20230911	091400	1535880	9540	9540	9540	9540	28
701	20230911	091300	1268760	9550	9540	9550	9540	11
702	20230911	091200	1163720	9540	9550	9550	9540	14
703	20230911	091100	1030060	9540	9540	9540	9540	8
704	20230911	091000	953740	9540	9550	9550	9540	13
705	20230911	090900	829610	9550	9550	9550	9550	0
706	20230911	090800	829610	9550	9540	9550	9540	12
707	20230911	090700	715030	9490	9490	9490	9490	0
708	20230911	090600	715030	9490	9490	9490	9490	0
709	20230911	090500	715030	9490	9490	9490	9490	13
710	20230911	090400	591660	9510	9510	9510	9510	11
711	20230911	090300	487050	9550	9550	9550	9550	0
712	20230911	090200	487050	9550	9550	9550	9550	0
713	20230911	090100	487050	9550	9550	9550	9550	0
714	20230911	090000	487050	9550	9550	9550	9550	51