KissMeData/377740/min/candle-20230913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230913	204700	739374130	5010	5010	5010	5010	7196
3	20230913	204600	739374130	5010	5010	5010	5010	0
4	20230913	204500	739374130	5010	5010	5010	5010	0
5	20230913	204400	739374130	5010	5010	5010	5010	0
6	20230913	204300	739374130	5010	5010	5010	5010	0
7	20230913	204200	739374130	5010	5010	5010	5010	0
8	20230913	204100	739374130	5010	5010	5010	5010	0
9	20230913	204000	739374130	5010	5010	5010	5010	0
10	20230913	203900	739374130	5010	5010	5010	5010	0
11	20230913	203800	739374130	5010	5010	5010	5010	0
12	20230913	203700	739374130	5010	5010	5010	5010	0
13	20230913	203600	739374130	5010	5010	5010	5010	0
14	20230913	203500	739374130	5010	5010	5010	5010	0
15	20230913	203400	739374130	5010	5010	5010	5010	0
16	20230913	203300	739374130	5010	5010	5010	5010	0
17	20230913	203200	739374130	5010	5010	5010	5010	0
18	20230913	203100	739374130	5010	5010	5010	5010	0
19	20230913	203000	739374130	5010	5010	5010	5010	0
20	20230913	202900	739374130	5010	5010	5010	5010	0
21	20230913	202800	739374130	5010	5010	5010	5010	0
22	20230913	202700	739374130	5010	5010	5010	5010	0
23	20230913	202600	739374130	5010	5010	5010	5010	0
24	20230913	202500	739374130	5010	5010	5010	5010	0
25	20230913	202400	739374130	5010	5010	5010	5010	0
26	20230913	202300	739374130	5010	5010	5010	5010	0
27	20230913	202200	739374130	5010	5010	5010	5010	0
28	20230913	202100	739374130	5010	5010	5010	5010	0
29	20230913	202000	739374130	5010	5010	5010	5010	0
30	20230913	201900	739374130	5010	5010	5010	5010	0
31	20230913	201800	739374130	5010	5010	5010	5010	0
32	20230913	201700	739374130	5010	5010	5010	5010	7196
33	20230913	201600	739374130	5010	5010	5010	5010	0
34	20230913	201500	739374130	5010	5010	5010	5010	0
35	20230913	201400	739374130	5010	5010	5010	5010	0
36	20230913	201300	739374130	5010	5010	5010	5010	0
37	20230913	201200	739374130	5010	5010	5010	5010	0
38	20230913	201100	739374130	5010	5010	5010	5010	0
39	20230913	201000	739374130	5010	5010	5010	5010	0
40	20230913	200900	739374130	5010	5010	5010	5010	0
41	20230913	200800	739374130	5010	5010	5010	5010	0
42	20230913	200700	739374130	5010	5010	5010	5010	0
43	20230913	200600	739374130	5010	5010	5010	5010	0
44	20230913	200500	739374130	5010	5010	5010	5010	0
45	20230913	200400	739374130	5010	5010	5010	5010	0
46	20230913	200300	739374130	5010	5010	5010	5010	0
47	20230913	200200	739374130	5010	5010	5010	5010	0
48	20230913	200100	739374130	5010	5010	5010	5010	0
49	20230913	200000	739374130	5010	5010	5010	5010	0
50	20230913	195900	739374130	5010	5010	5010	5010	0
51	20230913	195800	739374130	5010	5010	5010	5010	0
52	20230913	195700	739374130	5010	5010	5010	5010	0
53	20230913	195600	739374130	5010	5010	5010	5010	0
54	20230913	195500	739374130	5010	5010	5010	5010	0
55	20230913	195400	739374130	5010	5010	5010	5010	0
56	20230913	195300	739374130	5010	5010	5010	5010	0
57	20230913	195200	739374130	5010	5010	5010	5010	0
58	20230913	195100	739374130	5010	5010	5010	5010	0
59	20230913	195000	739374130	5010	5010	5010	5010	0
60	20230913	194900	739374130	5010	5010	5010	5010	0
61	20230913	194800	739374130	5010	5010	5010	5010	0
62	20230913	194700	739374130	5010	5010	5010	5010	7196
63	20230913	194600	739374130	5010	5010	5010	5010	0
64	20230913	194500	739374130	5010	5010	5010	5010	0
65	20230913	194400	739374130	5010	5010	5010	5010	0
66	20230913	194300	739374130	5010	5010	5010	5010	0
67	20230913	194200	739374130	5010	5010	5010	5010	0
68	20230913	194100	739374130	5010	5010	5010	5010	0
69	20230913	194000	739374130	5010	5010	5010	5010	0
70	20230913	193900	739374130	5010	5010	5010	5010	0
71	20230913	193800	739374130	5010	5010	5010	5010	0
72	20230913	193700	739374130	5010	5010	5010	5010	0
73	20230913	193600	739374130	5010	5010	5010	5010	0
74	20230913	193500	739374130	5010	5010	5010	5010	0
75	20230913	193400	739374130	5010	5010	5010	5010	0
76	20230913	193300	739374130	5010	5010	5010	5010	0
77	20230913	193200	739374130	5010	5010	5010	5010	0
78	20230913	193100	739374130	5010	5010	5010	5010	0
79	20230913	193000	739374130	5010	5010	5010	5010	0
80	20230913	192900	739374130	5010	5010	5010	5010	0
81	20230913	192800	739374130	5010	5010	5010	5010	0
82	20230913	192700	739374130	5010	5010	5010	5010	0
83	20230913	192600	739374130	5010	5010	5010	5010	0
84	20230913	192500	739374130	5010	5010	5010	5010	0
85	20230913	192400	739374130	5010	5010	5010	5010	0
86	20230913	192300	739374130	5010	5010	5010	5010	0
87	20230913	192200	739374130	5010	5010	5010	5010	0
88	20230913	192100	739374130	5010	5010	5010	5010	0
89	20230913	192000	739374130	5010	5010	5010	5010	0
90	20230913	191900	739374130	5010	5010	5010	5010	0
91	20230913	191800	739374130	5010	5010	5010	5010	0
92	20230913	191700	739374130	5010	5010	5010	5010	7196
93	20230913	191600	739374130	5010	5010	5010	5010	0
94	20230913	191500	739374130	5010	5010	5010	5010	0
95	20230913	191400	739374130	5010	5010	5010	5010	0
96	20230913	191300	739374130	5010	5010	5010	5010	0
97	20230913	191200	739374130	5010	5010	5010	5010	0
98	20230913	191100	739374130	5010	5010	5010	5010	0
99	20230913	191000	739374130	5010	5010	5010	5010	0
100	20230913	190900	739374130	5010	5010	5010	5010	0
101	20230913	190800	739374130	5010	5010	5010	5010	0
102	20230913	190700	739374130	5010	5010	5010	5010	0
103	20230913	190600	739374130	5010	5010	5010	5010	0
104	20230913	190500	739374130	5010	5010	5010	5010	0
105	20230913	190400	739374130	5010	5010	5010	5010	0
106	20230913	190300	739374130	5010	5010	5010	5010	0
107	20230913	190200	739374130	5010	5010	5010	5010	0
108	20230913	190100	739374130	5010	5010	5010	5010	0
109	20230913	190000	739374130	5010	5010	5010	5010	0
110	20230913	185900	739374130	5010	5010	5010	5010	0
111	20230913	185800	739374130	5010	5010	5010	5010	0
112	20230913	185700	739374130	5010	5010	5010	5010	0
113	20230913	185600	739374130	5010	5010	5010	5010	0
114	20230913	185500	739374130	5010	5010	5010	5010	0
115	20230913	185400	739374130	5010	5010	5010	5010	0
116	20230913	185300	739374130	5010	5010	5010	5010	0
117	20230913	185200	739374130	5010	5010	5010	5010	0
118	20230913	185100	739374130	5010	5010	5010	5010	0
119	20230913	185000	739374130	5010	5010	5010	5010	0
120	20230913	184900	739374130	5010	5010	5010	5010	0
121	20230913	184800	739374130	5010	5010	5010	5010	0
122	20230913	184700	739374130	5010	5010	5010	5010	7196
123	20230913	184600	739374130	5010	5010	5010	5010	0
124	20230913	184500	739374130	5010	5010	5010	5010	0
125	20230913	184400	739374130	5010	5010	5010	5010	0
126	20230913	184300	739374130	5010	5010	5010	5010	0
127	20230913	184200	739374130	5010	5010	5010	5010	0
128	20230913	184100	739374130	5010	5010	5010	5010	0
129	20230913	184000	739374130	5010	5010	5010	5010	0
130	20230913	183900	739374130	5010	5010	5010	5010	0
131	20230913	183800	739374130	5010	5010	5010	5010	0
132	20230913	183700	739374130	5010	5010	5010	5010	0
133	20230913	183600	739374130	5010	5010	5010	5010	0
134	20230913	183500	739374130	5010	5010	5010	5010	0
135	20230913	183400	739374130	5010	5010	5010	5010	0
136	20230913	183300	739374130	5010	5010	5010	5010	0
137	20230913	183200	739374130	5010	5010	5010	5010	0
138	20230913	183100	739374130	5010	5010	5010	5010	0
139	20230913	183000	739374130	5010	5010	5010	5010	0
140	20230913	182900	739374130	5010	5010	5010	5010	0
141	20230913	182800	739374130	5010	5010	5010	5010	0
142	20230913	182700	739374130	5010	5010	5010	5010	0
143	20230913	182600	739374130	5010	5010	5010	5010	0
144	20230913	182500	739374130	5010	5010	5010	5010	0
145	20230913	182400	739374130	5010	5010	5010	5010	0
146	20230913	182300	739374130	5010	5010	5010	5010	0
147	20230913	182200	739374130	5010	5010	5010	5010	0
148	20230913	182100	739374130	5010	5010	5010	5010	0
149	20230913	182000	739374130	5010	5010	5010	5010	0
150	20230913	181900	739374130	5010	5010	5010	5010	0
151	20230913	181800	739374130	5010	5010	5010	5010	0
152	20230913	181700	739374130	5010	5010	5010	5010	7196
153	20230913	181600	739374130	5010	5010	5010	5010	0
154	20230913	181500	739374130	5010	5010	5010	5010	0
155	20230913	181400	739374130	5010	5010	5010	5010	0
156	20230913	181300	739374130	5010	5010	5010	5010	0
157	20230913	181200	739374130	5010	5010	5010	5010	0
158	20230913	181100	739374130	5010	5010	5010	5010	0
159	20230913	181000	739374130	5010	5010	5010	5010	0
160	20230913	180900	739374130	5010	5010	5010	5010	0
161	20230913	180800	739374130	5010	5010	5010	5010	0
162	20230913	180700	739374130	5010	5010	5010	5010	0
163	20230913	180600	739374130	5010	5010	5010	5010	0
164	20230913	180500	739374130	5010	5010	5010	5010	0
165	20230913	180400	739374130	5010	5010	5010	5010	0
166	20230913	180300	739374130	5010	5010	5010	5010	0
167	20230913	180200	739374130	5010	5010	5010	5010	0
168	20230913	180100	739374130	5010	5010	5010	5010	0
169	20230913	180000	739374130	5010	5010	5010	5010	0
170	20230913	175900	739374130	5010	5010	5010	5010	0
171	20230913	175800	739374130	5010	5010	5010	5010	0
172	20230913	175700	739374130	5010	5010	5010	5010	0
173	20230913	175600	739374130	5010	5010	5010	5010	0
174	20230913	175500	739374130	5010	5010	5010	5010	0
175	20230913	175400	739374130	5010	5010	5010	5010	0
176	20230913	175300	739374130	5010	5010	5010	5010	0
177	20230913	175200	739374130	5010	5010	5010	5010	0
178	20230913	175100	739374130	5010	5010	5010	5010	0
179	20230913	175000	739374130	5010	5010	5010	5010	0
180	20230913	174900	739374130	5010	5010	5010	5010	0
181	20230913	174800	739374130	5010	5010	5010	5010	0
182	20230913	174700	739374130	5010	5010	5010	5010	7196
183	20230913	174600	739374130	5010	5010	5010	5010	0
184	20230913	174500	739374130	5010	5010	5010	5010	0
185	20230913	174400	739374130	5010	5010	5010	5010	0
186	20230913	174300	739374130	5010	5010	5010	5010	0
187	20230913	174200	739374130	5010	5010	5010	5010	0
188	20230913	174100	739374130	5010	5010	5010	5010	0
189	20230913	174000	739374130	5010	5010	5010	5010	0
190	20230913	173900	739374130	5010	5010	5010	5010	0
191	20230913	173800	739374130	5010	5010	5010	5010	0
192	20230913	173700	739374130	5010	5010	5010	5010	0
193	20230913	173600	739374130	5010	5010	5010	5010	0
194	20230913	173500	739374130	5010	5010	5010	5010	0
195	20230913	173400	739374130	5010	5010	5010	5010	0
196	20230913	173300	739374130	5010	5010	5010	5010	0
197	20230913	173200	739374130	5010	5010	5010	5010	0
198	20230913	173100	739374130	5010	5010	5010	5010	0
199	20230913	173000	739374130	5010	5010	5010	5010	0
200	20230913	172900	739374130	5010	5010	5010	5010	0
201	20230913	172800	739374130	5010	5010	5010	5010	0
202	20230913	172700	739374130	5010	5010	5010	5010	0
203	20230913	172600	739374130	5010	5010	5010	5010	0
204	20230913	172500	739374130	5010	5010	5010	5010	0
205	20230913	172400	739374130	5010	5010	5010	5010	0
206	20230913	172300	739374130	5010	5010	5010	5010	0
207	20230913	172200	739374130	5010	5010	5010	5010	0
208	20230913	172100	739374130	5010	5010	5010	5010	0
209	20230913	172000	739374130	5010	5010	5010	5010	0
210	20230913	171900	739374130	5010	5010	5010	5010	0
211	20230913	171800	739374130	5010	5010	5010	5010	0
212	20230913	171700	739374130	5010	5010	5010	5010	7196
213	20230913	171600	739374130	5010	5010	5010	5010	0
214	20230913	171500	739374130	5010	5010	5010	5010	0
215	20230913	171400	739374130	5010	5010	5010	5010	0
216	20230913	171300	739374130	5010	5010	5010	5010	0
217	20230913	171200	739374130	5010	5010	5010	5010	0
218	20230913	171100	739374130	5010	5010	5010	5010	0
219	20230913	171000	739374130	5010	5010	5010	5010	0
220	20230913	170900	739374130	5010	5010	5010	5010	0
221	20230913	170800	739374130	5010	5010	5010	5010	0
222	20230913	170700	739374130	5010	5010	5010	5010	0
223	20230913	170600	739374130	5010	5010	5010	5010	0
224	20230913	170500	739374130	5010	5010	5010	5010	0
225	20230913	170400	739374130	5010	5010	5010	5010	0
226	20230913	170300	739374130	5010	5010	5010	5010	0
227	20230913	170200	739374130	5010	5010	5010	5010	0
228	20230913	170100	739374130	5010	5010	5010	5010	0
229	20230913	170000	739374130	5010	5010	5010	5010	0
230	20230913	165900	739374130	5010	5010	5010	5010	0
231	20230913	165800	739374130	5010	5010	5010	5010	0
232	20230913	165700	739374130	5010	5010	5010	5010	0
233	20230913	165600	739374130	5010	5010	5010	5010	0
234	20230913	165500	739374130	5010	5010	5010	5010	0
235	20230913	165400	739374130	5010	5010	5010	5010	0
236	20230913	165300	739374130	5010	5010	5010	5010	0
237	20230913	165200	739374130	5010	5010	5010	5010	0
238	20230913	165100	739374130	5010	5010	5010	5010	0
239	20230913	165000	739374130	5010	5010	5010	5010	0
240	20230913	164900	739374130	5010	5010	5010	5010	0
241	20230913	164800	739374130	5010	5010	5010	5010	0
242	20230913	164700	739374130	5010	5010	5010	5010	7196
243	20230913	164600	739374130	5010	5010	5010	5010	0
244	20230913	164500	739374130	5010	5010	5010	5010	0
245	20230913	164400	739374130	5010	5010	5010	5010	0
246	20230913	164300	739374130	5010	5010	5010	5010	0
247	20230913	164200	739374130	5010	5010	5010	5010	0
248	20230913	164100	739374130	5010	5010	5010	5010	0
249	20230913	164000	739374130	5010	5010	5010	5010	0
250	20230913	163900	739374130	5010	5010	5010	5010	0
251	20230913	163800	739374130	5010	5010	5010	5010	0
252	20230913	163700	739374130	5010	5010	5010	5010	0
253	20230913	163600	739374130	5010	5010	5010	5010	0
254	20230913	163500	739374130	5010	5010	5010	5010	0
255	20230913	163400	739374130	5010	5010	5010	5010	0
256	20230913	163300	739374130	5010	5010	5010	5010	0
257	20230913	163200	739374130	5010	5010	5010	5010	0
258	20230913	163100	739374130	5010	5010	5010	5010	0
259	20230913	163000	739374130	5010	5010	5010	5010	0
260	20230913	162900	739374130	5010	5010	5010	5010	0
261	20230913	162800	739374130	5010	5010	5010	5010	0
262	20230913	162700	739374130	5010	5010	5010	5010	0
263	20230913	162600	739374130	5010	5010	5010	5010	0
264	20230913	162500	739374130	5010	5010	5010	5010	0
265	20230913	162400	739374130	5010	5010	5010	5010	0
266	20230913	162300	739374130	5010	5010	5010	5010	0
267	20230913	162200	739374130	5010	5010	5010	5010	0
268	20230913	162100	739374130	5010	5010	5010	5010	0
269	20230913	162000	739374130	5010	5010	5010	5010	0
270	20230913	161900	739374130	5010	5010	5010	5010	0
271	20230913	161800	739374130	5010	5010	5010	5010	0
272	20230913	161700	739374130	5010	5010	5010	5010	7196
273	20230913	161600	739374130	5010	5010	5010	5010	0
274	20230913	161500	739374130	5010	5010	5010	5010	0
275	20230913	161400	739374130	5010	5010	5010	5010	0
276	20230913	161300	739374130	5010	5010	5010	5010	0
277	20230913	161200	739374130	5010	5010	5010	5010	0
278	20230913	161100	739374130	5010	5010	5010	5010	0
279	20230913	161000	739374130	5010	5010	5010	5010	0
280	20230913	160900	739374130	5010	5010	5010	5010	0
281	20230913	160800	739374130	5010	5010	5010	5010	0
282	20230913	160700	739374130	5010	5010	5010	5010	0
283	20230913	160600	739374130	5010	5010	5010	5010	0
284	20230913	160500	739374130	5010	5010	5010	5010	0
285	20230913	160400	739374130	5010	5010	5010	5010	0
286	20230913	160300	739374130	5010	5010	5010	5010	0
287	20230913	160200	739374130	5010	5010	5010	5010	0
288	20230913	160100	739374130	5010	5010	5010	5010	0
289	20230913	160000	739374130	5010	5010	5010	5010	0
290	20230913	155900	739374130	5010	5010	5010	5010	0
291	20230913	155800	739374130	5010	5010	5010	5010	0
292	20230913	155700	739374130	5010	5010	5010	5010	0
293	20230913	155600	739374130	5010	5010	5010	5010	0
294	20230913	155500	739374130	5010	5010	5010	5010	0
295	20230913	155400	739374130	5010	5010	5010	5010	0
296	20230913	155300	739374130	5010	5010	5010	5010	0
297	20230913	155200	739374130	5010	5010	5010	5010	0
298	20230913	155100	739374130	5010	5010	5010	5010	0
299	20230913	155000	739374130	5010	5010	5010	5010	0
300	20230913	154900	739374130	5010	5010	5010	5010	0
301	20230913	154800	739374130	5010	5010	5010	5010	0
302	20230913	154700	739374130	5010	5010	5010	5010	7196
303	20230913	154600	739374130	5010	5010	5010	5010	0
304	20230913	154500	739374130	5010	5010	5010	5010	0
305	20230913	154400	739374130	5010	5010	5010	5010	0
306	20230913	154300	739374130	5010	5010	5010	5010	0
307	20230913	154200	739374130	5010	5010	5010	5010	0
308	20230913	154100	739374130	5010	5010	5010	5010	0
309	20230913	154000	739374130	5010	5010	5010	5010	0
310	20230913	153900	739374130	5010	5010	5010	5010	0
311	20230913	153800	739374130	5010	5010	5010	5010	0
312	20230913	153700	739374130	5010	5010	5010	5010	0
313	20230913	153600	739374130	5010	5010	5010	5010	0
314	20230913	153500	739374130	5010	5010	5010	5010	0
315	20230913	153400	739374130	5010	5010	5010	5010	0
316	20230913	153300	739374130	5010	5010	5010	5010	0
317	20230913	153200	739374130	5010	5010	5010	5010	0
318	20230913	153100	739374130	5010	5010	5010	5010	0
319	20230913	153000	739374130	5010	5010	5010	5010	7196
320	20230913	152900	703322170	5020	5020	5020	5020	0
321	20230913	152800	703322170	5020	5020	5020	5020	0
322	20230913	152700	703322170	5020	5020	5020	5020	0
323	20230913	152600	703322170	5020	5020	5020	5020	0
324	20230913	152500	703322170	5020	5020	5020	5020	0
325	20230913	152400	703322170	5020	5020	5020	5020	0
326	20230913	152300	703322170	5020	5020	5020	5020	0
327	20230913	152200	703322170	5020	5020	5020	5020	0
328	20230913	152100	703322170	5020	5020	5020	5020	0
329	20230913	152000	703322170	5020	5020	5020	5020	0
330	20230913	151900	703322170	5020	5040	5040	5020	1586
331	20230913	151800	695346320	5040	5040	5040	5030	497
332	20230913	151700	692842420	5040	5040	5040	5020	1012
333	20230913	151600	687758880	5040	5030	5040	5030	251
334	20230913	151500	686495980	5030	5030	5030	5030	644
335	20230913	151400	683256660	5040	5040	5040	5040	102
336	20230913	151300	682742580	5040	5040	5040	5040	347
337	20230913	151200	680993700	5040	5040	5040	5030	77
338	20230913	151100	680605630	5040	5030	5040	5030	57
339	20230913	151000	680318410	5030	5030	5040	5030	29
340	20230913	150900	680172290	5040	5040	5040	5040	1000
341	20230913	150800	675132290	5040	5040	5040	5040	754
342	20230913	150700	671332130	5050	5050	5050	5050	135
343	20230913	150600	670650380	5050	5050	5050	5040	578
344	20230913	150500	667734480	5050	5050	5050	5040	268
345	20230913	150400	666381120	5040	5050	5050	5040	107
346	20230913	150300	665840830	5050	5050	5050	5040	204
347	20230913	150200	664812160	5050	5050	5050	5050	76
348	20230913	150100	664428360	5040	5040	5050	5040	91
349	20230913	150000	663968850	5050	5030	5050	5030	195
350	20230913	145900	662985550	5040	5040	5040	5030	258
351	20230913	145800	661686270	5050	5050	5050	5040	78
352	20230913	145700	661292380	5040	5050	5050	5040	154
353	20230913	145600	660514690	5050	5050	5050	5050	51
354	20230913	145500	660257140	5050	5040	5050	5040	51
355	20230913	145400	659999850	5040	5020	5040	5020	259
356	20230913	145300	658697060	5030	5040	5040	5030	305
357	20230913	145200	657161360	5030	5030	5040	5030	200
358	20230913	145100	656154340	5040	5040	5040	5040	1
359	20230913	145000	656149300	5040	5050	5050	5040	1126
360	20230913	144900	650474220	5050	5050	5050	5050	277
361	20230913	144800	649075370	5050	5040	5050	5040	169
362	20230913	144700	648222100	5040	5040	5040	5040	203
363	20230913	144600	647198980	5040	5040	5040	5030	207
364	20230913	144500	646155710	5040	5040	5040	5040	52
365	20230913	144400	645893630	5040	5030	5040	5030	335
366	20230913	144300	644206290	5030	5030	5040	5030	105
367	20230913	144200	643677130	5030	5030	5030	5030	100
368	20230913	144100	643174130	5040	5040	5040	5030	80
369	20230913	144000	642770950	5040	5040	5040	5030	199
370	20230913	143900	641768970	5040	5040	5040	5030	283
371	20230913	143800	640343650	5040	5040	5040	5030	2266
372	20230913	143700	628924910	5040	5030	5040	5030	169
373	20230913	143600	628074830	5040	5030	5040	5030	59
374	20230913	143500	627777550	5030	5030	5030	5030	140
375	20230913	143400	627073350	5030	5030	5030	5030	151
376	20230913	143300	626313820	5030	5030	5030	5020	131
377	20230913	143200	625654910	5030	5020	5030	5020	126
378	20230913	143100	625022370	5020	5020	5020	5020	273
379	20230913	143000	623651910	5010	5030	5030	5010	1185
380	20230913	142900	617707930	5020	5030	5030	5020	117
381	20230913	142800	617119430	5030	5030	5030	5030	44
382	20230913	142700	616898110	5030	5040	5040	5030	24
383	20230913	142600	616777330	5040	5020	5040	5010	438
384	20230913	142500	614579120	5020	5020	5020	5020	82
385	20230913	142400	614167480	5020	5020	5020	5020	4
386	20230913	142300	614147400	5020	5020	5030	5020	103
387	20230913	142200	613629330	5020	5020	5020	5020	9
388	20230913	142100	613584150	5030	5030	5030	5020	836
389	20230913	142000	609385350	5020	5020	5020	5020	97
390	20230913	141900	608898410	5020	5030	5030	5020	153
391	20230913	141800	608129540	5030	5020	5030	5020	162
392	20230913	141700	607316140	5020	5020	5030	5020	348
393	20230913	141600	605569170	5020	5020	5020	5020	76
394	20230913	141500	605187650	5020	5020	5020	5020	100
395	20230913	141400	604685650	5020	5020	5020	5020	4
396	20230913	141300	604665570	5020	5020	5030	5020	8
397	20230913	141200	604625400	5020	5020	5020	5020	6
398	20230913	141100	604595280	5020	5040	5040	5020	7
399	20230913	141000	604560120	5040	5040	5040	5040	0
400	20230913	140900	604560120	5040	5040	5040	5040	1
401	20230913	140800	604555080	5040	5030	5040	5030	5
402	20230913	140700	604529900	5030	5020	5030	5020	412
403	20230913	140600	602457570	5020	5020	5020	5020	149
404	20230913	140500	601709590	5030	5020	5030	5020	4
405	20230913	140400	601689500	5020	5030	5030	5020	22
406	20230913	140300	601578870	5030	5030	5040	5030	105
407	20230913	140200	601050710	5030	5030	5030	5030	76
408	20230913	140100	600668430	5040	5030	5040	5030	3
409	20230913	140000	600653330	5030	5030	5030	5030	174
410	20230913	135900	599778110	5040	5030	5040	5030	2
411	20230913	135800	599768040	5030	5030	5030	5030	191
412	20230913	135700	598807310	5030	5030	5040	5030	11
413	20230913	135600	598751970	5030	5030	5030	5030	102
414	20230913	135500	598238910	5040	5040	5040	5040	1
415	20230913	135400	598233870	5040	5040	5040	5040	1
416	20230913	135300	598228830	5040	5030	5040	5030	4
417	20230913	135200	598208700	5030	5020	5030	5020	845
418	20230913	135100	593958370	5030	5020	5030	5020	6
419	20230913	135000	593928240	5020	5030	5030	5020	224
420	20230913	134900	592801760	5020	5020	5030	5020	30
421	20230913	134800	592651130	5020	5020	5020	5020	3
422	20230913	134700	592636070	5030	5020	5030	5020	1595
423	20230913	134600	584622220	5030	5030	5030	5030	20
424	20230913	134500	584521620	5030	5020	5030	5020	121
425	20230913	134400	583913670	5020	5020	5020	5020	121
426	20230913	134300	583306250	5020	5020	5030	5020	1179
427	20230913	134200	577387660	5020	5020	5020	5020	178
428	20230913	134100	576494100	5020	5030	5040	5020	4909
429	20230913	134000	551821890	5040	5040	5040	5040	0
430	20230913	133900	551821890	5040	5030	5040	5030	31
431	20230913	133800	551665950	5030	5030	5030	5030	172
432	20230913	133700	550800790	5030	5030	5040	5030	6
433	20230913	133600	550770600	5030	5030	5030	5030	174
434	20230913	133500	549895380	5040	5030	5040	5030	3
435	20230913	133400	549880280	5030	5030	5030	5030	108
436	20230913	133300	549337040	5030	5030	5040	5030	101
437	20230913	133200	548829000	5030	5030	5030	5030	5
438	20230913	133100	548803850	5040	5030	5040	5030	97
439	20230913	133000	548315930	5030	5030	5030	5030	176
440	20230913	132900	547430650	5030	5030	5040	5030	3
441	20230913	132800	547415550	5030	5030	5030	5030	7
442	20230913	132700	547380340	5030	5030	5040	5030	33
443	20230913	132600	547214340	5040	5030	5040	5030	13
444	20230913	132500	547148850	5040	5030	5040	5030	270
445	20230913	132400	545790740	5040	5030	5040	5030	13
446	20230913	132300	545725250	5030	5030	5040	5030	5
447	20230913	132200	545700090	5030	5030	5040	5030	7
448	20230913	132100	545664870	5030	5040	5040	5030	75
449	20230913	132000	545287610	5040	5030	5040	5030	51
450	20230913	131900	545030860	5040	5030	5040	5030	6
451	20230913	131800	545000650	5030	5030	5040	5030	47
452	20230913	131700	544764040	5030	5030	5040	5030	106
453	20230913	131600	544230850	5030	5040	5040	5030	188
454	20230913	131500	543283410	5040	5030	5040	5030	4
455	20230913	131400	543263280	5030	5030	5030	5030	206
456	20230913	131300	542227100	5040	5030	5040	5030	104
457	20230913	131200	541703970	5030	5040	5040	5030	4
458	20230913	131100	541683840	5040	5030	5040	5030	74
459	20230913	131000	541311610	5030	5030	5030	5030	103
460	20230913	130900	540793520	5040	5030	5040	5030	5
461	20230913	130800	540768360	5030	5030	5030	5030	29
462	20230913	130700	540622490	5040	5030	5040	5030	18
463	20230913	130600	540531940	5030	5030	5040	5030	226
464	20230913	130500	539394380	5030	5030	5040	5030	8
465	20230913	130400	539354130	5040	5040	5040	5040	2
466	20230913	130300	539344050	5040	5040	5040	5040	2
467	20230913	130200	539333970	5040	5040	5040	5040	100
468	20230913	130100	538829970	5040	5040	5040	5040	3
469	20230913	130000	538814850	5040	5040	5040	5040	0
470	20230913	125900	538814850	5040	5040	5040	5040	101
471	20230913	125800	538305810	5040	5040	5040	5040	587
472	20230913	125700	535347330	5040	5040	5040	5040	432
473	20230913	125600	533170050	5030	5030	5030	5030	93
474	20230913	125500	532702260	5040	5030	5040	5030	6
475	20230913	125400	532672060	5030	5030	5030	5030	226
476	20230913	125300	531535280	5040	5040	5040	5040	0
477	20230913	125200	531535280	5040	5030	5040	5030	215
478	20230913	125100	530453780	5030	5030	5030	5030	3
479	20230913	125000	530438690	5030	5030	5030	5030	401
480	20230913	124900	528421660	5030	5040	5040	5030	203
481	20230913	124800	527399640	5030	5030	5030	5030	40
482	20230913	124700	527198440	5030	5030	5030	5030	197
483	20230913	124600	526207530	5040	5040	5040	5040	1
484	20230913	124500	526202490	5040	5030	5040	5030	787
485	20230913	124400	522241880	5030	5030	5030	5030	71
486	20230913	124300	521884750	5030	5030	5030	5030	10
487	20230913	124200	521834450	5040	5040	5040	5040	40
488	20230913	124100	521632850	5030	5030	5030	5030	50
489	20230913	124000	521381350	5040	5040	5040	5040	1
490	20230913	123900	521376310	5040	5040	5040	5040	200
491	20230913	123800	520368310	5040	5040	5040	5040	74
492	20230913	123700	519995350	5040	5040	5040	5040	0
493	20230913	123600	519995350	5040	5040	5040	5040	200
494	20230913	123500	518987350	5030	5030	5040	5030	73
495	20230913	123400	518620150	5030	5040	5040	5030	1235
496	20230913	123300	512396630	5040	5040	5040	5040	640
497	20230913	123200	509171030	5050	5050	5050	5050	0
498	20230913	123100	509171030	5050	5040	5050	5040	702
499	20230913	123000	505632910	5040	5040	5040	5040	215
500	20230913	122900	504549310	5040	5040	5040	5040	15
501	20230913	122800	504473710	5040	5040	5040	5040	167
502	20230913	122700	503632030	5040	5040	5040	5040	26
503	20230913	122600	503500990	5050	5050	5050	5050	0
504	20230913	122500	503500990	5050	5040	5050	5040	171
505	20230913	122400	502639140	5040	5040	5040	5040	0
506	20230913	122300	502639140	5040	5040	5040	5040	0
507	20230913	122200	502639140	5040	5040	5040	5040	0
508	20230913	122100	502639140	5040	5040	5040	5040	0
509	20230913	122000	502639140	5040	5040	5040	5040	257
510	20230913	121900	501343860	5040	5040	5040	5040	200
511	20230913	121800	500335860	5040	5040	5040	5040	0
512	20230913	121700	500335860	5040	5040	5040	5040	165
513	20230913	121600	499504260	5040	5050	5050	5040	1211
514	20230913	121500	493396110	5050	5050	5050	5050	0
515	20230913	121400	493396110	5050	5050	5050	5050	166
516	20230913	121300	492557810	5050	5050	5050	5050	166
517	20230913	121200	491719510	5050	5050	5050	5050	2938
518	20230913	121100	476882610	5050	5050	5050	5050	105
519	20230913	121000	476352360	5050	5050	5050	5050	71
520	20230913	120900	475993810	5050	5050	5050	5050	306
521	20230913	120800	474448510	5050	5050	5050	5050	0
522	20230913	120700	474448510	5050	5050	5050	5050	357
523	20230913	120600	472645660	5050	5050	5050	5050	0
524	20230913	120500	472645660	5050	5050	5050	5050	30
525	20230913	120400	472494160	5060	5060	5060	5060	0
526	20230913	120300	472494160	5060	5060	5060	5060	433
527	20230913	120200	470303180	5050	5050	5050	5050	0
528	20230913	120100	470303180	5050	5050	5050	5050	0
529	20230913	120000	470303180	5050	5040	5050	5040	170
530	20230913	115900	469444980	5050	5050	5050	5050	24
531	20230913	115800	469323780	5050	5050	5050	5050	0
532	20230913	115700	469323780	5050	5050	5050	5050	2
533	20230913	115600	469313680	5040	5040	5040	5040	256
534	20230913	115500	468023440	5050	5050	5060	5050	569
535	20230913	115400	465148710	5040	5040	5040	5040	587
536	20230913	115300	462190230	5040	5040	5040	5040	168
537	20230913	115200	461343510	5050	5050	5050	5050	330
538	20230913	115100	459677010	5050	5050	5050	5050	27
539	20230913	115000	459540660	5050	5050	5050	5050	1397
540	20230913	114900	452485810	5050	5050	5050	5050	0
541	20230913	114800	452485810	5050	5050	5050	5050	9
542	20230913	114700	452440360	5050	5050	5050	5050	97
543	20230913	114600	451950510	5060	5050	5060	5050	399
544	20230913	114500	449932560	5060	5060	5060	5060	0
545	20230913	114400	449932560	5060	5050	5060	5050	256
546	20230913	114300	448638860	5050	5050	5050	5050	26
547	20230913	114200	448507560	5060	5060	5060	5060	0
548	20230913	114100	448507560	5060	5060	5060	5060	0
549	20230913	114000	448507560	5060	5060	5060	5060	0
550	20230913	113900	448507560	5060	5060	5060	5060	0
551	20230913	113800	448507560	5060	5060	5060	5060	10
552	20230913	113700	448456960	5060	5060	5060	5060	57
553	20230913	113600	448168540	5060	5050	5060	5050	176
554	20230913	113500	447278690	5060	5060	5060	5060	0
555	20230913	113400	447278690	5060	5060	5060	5060	200
556	20230913	113300	446266690	5060	5060	5060	5060	1
557	20230913	113200	446261630	5060	5060	5060	5060	15
558	20230913	113100	446185730	5060	5060	5060	5060	0
559	20230913	113000	446185730	5060	5060	5060	5060	20
560	20230913	112900	446084530	5050	5050	5050	5050	108
561	20230913	112800	445539130	5070	5050	5070	5050	18
562	20230913	112700	445448130	5090	5090	5090	5090	0
563	20230913	112600	445448130	5090	5090	5090	5090	0
564	20230913	112500	445448130	5090	5060	5090	5060	705
565	20230913	112400	441869180	5040	5080	5080	5040	13
566	20230913	112300	441803260	5050	5050	5050	5050	559
567	20230913	112200	438980310	5050	5040	5050	5040	788
568	20230913	112100	435005790	5030	5030	5030	5030	172
569	20230913	112000	434140630	5030	5030	5030	5030	0
570	20230913	111900	434140630	5030	5030	5030	5030	26
571	20230913	111800	434009850	5040	5040	5040	5040	0
572	20230913	111700	434009850	5040	5040	5040	5040	5
573	20230913	111600	433984650	5030	5030	5030	5030	300
574	20230913	111500	432475650	5030	5030	5030	5030	0
575	20230913	111400	432475650	5030	5030	5030	5030	0
576	20230913	111300	432475650	5030	5040	5040	5030	4085
577	20230913	111200	411914980	5040	5040	5040	5040	169
578	20230913	111100	411063220	5050	5050	5050	5050	0
579	20230913	111000	411063220	5050	5040	5050	5040	650
580	20230913	110900	407786220	5040	5040	5040	5040	0
581	20230913	110800	407786220	5040	5050	5050	5040	502
582	20230913	110700	405256120	5050	5040	5050	5040	226
583	20230913	110600	404115080	5050	5040	5050	5040	430
584	20230913	110500	401944780	5040	5040	5040	5040	0
585	20230913	110400	401944780	5040	5050	5050	5040	727
586	20230913	110300	398275720	5050	5050	5050	5050	1
587	20230913	110200	398270670	5050	5050	5050	5040	648
588	20230913	110100	395002700	5050	5040	5050	5040	403
589	20230913	110000	392967580	5040	5040	5040	5040	121
590	20230913	105900	392357740	5040	5040	5040	5040	35
591	20230913	105800	392181340	5040	5040	5040	5040	832
592	20230913	105700	387988060	5040	5050	5050	5040	245
593	20230913	105600	386753160	5050	5040	5050	5040	32
594	20230913	105500	386591820	5040	5040	5040	5040	126
595	20230913	105400	385956780	5050	5040	5050	5040	138
596	20230913	105300	385261060	5050	5050	5050	5050	453
597	20230913	105200	382973410	5050	5060	5070	5050	1179
598	20230913	105100	377008520	5060	5070	5070	5060	1010
599	20230913	105000	371897820	5060	5070	5070	5060	116
600	20230913	104900	371310640	5070	5070	5070	5070	0
601	20230913	104800	371310640	5070	5070	5070	5070	0
602	20230913	104700	371310640	5070	5070	5070	5070	227
603	20230913	104600	370159750	5070	5080	5080	5070	27
604	20230913	104500	370022690	5060	5080	5080	5060	3498
605	20230913	104400	352255580	5100	5100	5100	5100	0
606	20230913	104300	352255580	5100	5100	5100	5100	10
607	20230913	104200	352204580	5100	5090	5100	5090	500
608	20230913	104100	349656490	5080	5080	5080	5080	214
609	20230913	104000	348569370	5100	5080	5100	5080	11
610	20230913	103900	348513290	5080	5080	5100	5080	533
611	20230913	103800	345803690	5090	5070	5090	5070	3908
612	20230913	103700	325924840	5070	5070	5070	5070	26
613	20230913	103600	325793020	5070	5060	5070	5060	126
614	20230913	103500	325155450	5060	5060	5060	5060	80
615	20230913	103400	324750650	5060	5060	5060	5060	0
616	20230913	103300	324750650	5060	5060	5060	5050	158
617	20230913	103200	323952120	5060	5060	5060	5060	0
618	20230913	103100	323952120	5060	5060	5060	5060	0
619	20230913	103000	323952120	5060	5060	5060	5060	0
620	20230913	102900	323952120	5060	5060	5060	5060	2
621	20230913	102800	323942000	5060	5060	5060	5060	0
622	20230913	102700	323942000	5060	5060	5060	5060	0
623	20230913	102600	323942000	5060	5060	5060	5060	0
624	20230913	102500	323942000	5060	5060	5060	5060	250
625	20230913	102400	322677000	5060	5050	5060	5050	400
626	20230913	102300	320654000	5050	5050	5050	5050	510
627	20230913	102200	318078500	5050	5050	5050	5050	490
628	20230913	102100	315604000	5040	5040	5040	5040	0
629	20230913	102000	315604000	5040	5040	5040	5040	486
630	20230913	101900	313154560	5030	5030	5030	5030	222
631	20230913	101800	312037900	5030	5040	5040	5030	27
632	20230913	101700	311902080	5040	5040	5040	5040	20
633	20230913	101600	311801280	5040	5030	5040	5030	103
634	20230913	101500	311283180	5030	5040	5040	5030	183
635	20230913	101400	310362350	5040	5050	5050	5040	27
636	20230913	101300	310226260	5050	5040	5050	5040	160
637	20230913	101200	309419830	5040	5040	5040	5040	0
638	20230913	101100	309419830	5040	5040	5040	5040	386
639	20230913	101000	307474390	5040	5040	5040	5030	32
640	20230913	100900	307313130	5040	5040	5040	5040	445
641	20230913	100800	305070330	5030	5030	5030	5020	2185
642	20230913	100700	294088020	5030	5030	5030	5020	441
643	20230913	100600	291871010	5020	5030	5030	5020	1477
644	20230913	100500	284443620	5030	5030	5030	5030	1714
645	20230913	100400	275822200	5030	5030	5030	5030	26
646	20230913	100300	275691420	5030	5030	5030	5030	656
647	20230913	100200	272391740	5030	5030	5030	5030	169
648	20230913	100100	271541670	5030	5030	5030	5030	211
649	20230913	100000	270480340	5030	5030	5030	5030	26
650	20230913	095900	270349560	5040	5040	5050	5040	336
651	20230913	095800	268656110	5040	5050	5050	5040	96
652	20230913	095700	268172260	5040	5030	5040	5030	103
653	20230913	095600	267653340	5040	5040	5040	5040	1408
654	20230913	095500	260557020	5030	5030	5040	5030	416
655	20230913	095400	258463490	5040	5040	5040	5040	1065
656	20230913	095300	253095890	5050	5050	5050	5050	255
657	20230913	095200	251808140	5050	5050	5060	5050	505
658	20230913	095100	249255240	5050	5050	5050	5040	160
659	20230913	095000	248448240	5050	5050	5050	5040	401
660	20230913	094900	246424290	5050	5050	5050	5050	100
661	20230913	094800	245919290	5050	5040	5050	5040	2271
662	20230913	094700	234467160	5040	5040	5040	5040	156
663	20230913	094600	233680920	5050	5040	5050	5040	1264
664	20230913	094500	227303360	5050	5040	5050	5040	518
665	20230913	094400	224692570	5040	5040	5040	5030	2611
666	20230913	094300	211534280	5050	5050	5050	5050	1
667	20230913	094200	211529230	5050	5040	5050	5040	680
668	20230913	094100	208096200	5040	5040	5040	5040	27
669	20230913	094000	207960120	5040	5040	5060	5040	570
670	20230913	093900	205076820	5060	5040	5060	5040	80
671	20230913	093800	204672540	5040	5050	5050	5040	1842
672	20230913	093700	195379210	5050	5040	5050	5040	2714
673	20230913	093600	181698140	5050	5040	5050	5040	746
674	20230913	093500	177931800	5050	5040	5050	5040	254
675	20230913	093400	176651610	5050	5050	5050	5050	37
676	20230913	093300	176464760	5050	5050	5050	5040	192
677	20230913	093200	175496830	5050	5030	5050	5030	1580
678	20230913	093100	167533700	5030	5030	5040	5030	820
679	20230913	093000	163408810	5030	5030	5030	5030	717
680	20230913	092900	159802300	5020	5030	5030	5020	331
681	20230913	092800	158138680	5040	5020	5040	5020	662
682	20230913	092700	154809820	5020	5030	5030	5020	511
683	20230913	092600	152244570	5020	5030	5030	5020	3200
684	20230913	092500	136164360	5030	5040	5040	5030	95
685	20230913	092400	135686500	5030	5050	5050	5030	2259
686	20230913	092300	124305910	5050	5050	5050	5050	418
687	20230913	092200	122195010	5050	5040	5050	5040	1304
688	20230913	092100	115610530	5040	5080	5080	5040	11500
689	20230913	092000	57485890	5080	5080	5080	5070	94
690	20230913	091900	57008630	5080	5080	5080	5070	141
691	20230913	091800	56292600	5080	5080	5080	5070	679
692	20230913	091700	52843470	5080	5080	5080	5070	1505
693	20230913	091600	45198270	5080	5090	5090	5080	702
694	20230913	091500	41625620	5090	5100	5100	5090	395
695	20230913	091400	39611230	5100	5100	5100	5100	0
696	20230913	091300	39611230	5100	5100	5100	5100	0
697	20230913	091200	39611230	5100	5100	5150	5090	1449
698	20230913	091100	32192130	5100	5090	5200	5090	2604
699	20230913	091000	18842820	5090	5090	5090	5080	281
700	20230913	090900	17412540	5090	5110	5110	5090	262
701	20230913	090800	16078400	5090	5080	5100	5080	172
702	20230913	090700	15201260	5120	5120	5120	5120	10
703	20230913	090600	15150060	5120	5100	5120	5080	311
704	20230913	090500	13563780	5100	5080	5100	5080	340
705	20230913	090400	11834260	5090	5100	5100	5090	146
706	20230913	090300	11090820	5100	5130	5130	5090	1469
707	20230913	090200	3590950	5130	5130	5130	5130	36
708	20230913	090100	3406270	5130	5130	5130	5130	1
709	20230913	090000	3401140	5130	5180	5180	5130	656