KissMeData/163730/min/candle-20230913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230913	200200	744552680	9850	9850	9850	9850	1564
3	20230913	200100	744552680	9850	9850	9850	9850	0
4	20230913	200000	744552680	9850	9850	9850	9850	0
5	20230913	195900	744552680	9850	9850	9850	9850	0
6	20230913	195800	744552680	9850	9850	9850	9850	0
7	20230913	195700	744552680	9850	9850	9850	9850	0
8	20230913	195600	744552680	9850	9850	9850	9850	0
9	20230913	195500	744552680	9850	9850	9850	9850	0
10	20230913	195400	744552680	9850	9850	9850	9850	0
11	20230913	195300	744552680	9850	9850	9850	9850	0
12	20230913	195200	744552680	9850	9850	9850	9850	0
13	20230913	195100	744552680	9850	9850	9850	9850	0
14	20230913	195000	744552680	9850	9850	9850	9850	0
15	20230913	194900	744552680	9850	9850	9850	9850	0
16	20230913	194800	744552680	9850	9850	9850	9850	0
17	20230913	194700	744552680	9850	9850	9850	9850	0
18	20230913	194600	744552680	9850	9850	9850	9850	0
19	20230913	194500	744552680	9850	9850	9850	9850	0
20	20230913	194400	744552680	9850	9850	9850	9850	0
21	20230913	194300	744552680	9850	9850	9850	9850	0
22	20230913	194200	744552680	9850	9850	9850	9850	0
23	20230913	194100	744552680	9850	9850	9850	9850	0
24	20230913	194000	744552680	9850	9850	9850	9850	0
25	20230913	193900	744552680	9850	9850	9850	9850	0
26	20230913	193800	744552680	9850	9850	9850	9850	0
27	20230913	193700	744552680	9850	9850	9850	9850	0
28	20230913	193600	744552680	9850	9850	9850	9850	0
29	20230913	193500	744552680	9850	9850	9850	9850	0
30	20230913	193400	744552680	9850	9850	9850	9850	0
31	20230913	193300	744552680	9850	9850	9850	9850	0
32	20230913	193200	744552680	9850	9850	9850	9850	1564
33	20230913	193100	744552680	9850	9850	9850	9850	0
34	20230913	193000	744552680	9850	9850	9850	9850	0
35	20230913	192900	744552680	9850	9850	9850	9850	0
36	20230913	192800	744552680	9850	9850	9850	9850	0
37	20230913	192700	744552680	9850	9850	9850	9850	0
38	20230913	192600	744552680	9850	9850	9850	9850	0
39	20230913	192500	744552680	9850	9850	9850	9850	0
40	20230913	192400	744552680	9850	9850	9850	9850	0
41	20230913	192300	744552680	9850	9850	9850	9850	0
42	20230913	192200	744552680	9850	9850	9850	9850	0
43	20230913	192100	744552680	9850	9850	9850	9850	0
44	20230913	192000	744552680	9850	9850	9850	9850	0
45	20230913	191900	744552680	9850	9850	9850	9850	0
46	20230913	191800	744552680	9850	9850	9850	9850	0
47	20230913	191700	744552680	9850	9850	9850	9850	0
48	20230913	191600	744552680	9850	9850	9850	9850	0
49	20230913	191500	744552680	9850	9850	9850	9850	0
50	20230913	191400	744552680	9850	9850	9850	9850	0
51	20230913	191300	744552680	9850	9850	9850	9850	0
52	20230913	191200	744552680	9850	9850	9850	9850	0
53	20230913	191100	744552680	9850	9850	9850	9850	0
54	20230913	191000	744552680	9850	9850	9850	9850	0
55	20230913	190900	744552680	9850	9850	9850	9850	0
56	20230913	190800	744552680	9850	9850	9850	9850	0
57	20230913	190700	744552680	9850	9850	9850	9850	0
58	20230913	190600	744552680	9850	9850	9850	9850	0
59	20230913	190500	744552680	9850	9850	9850	9850	0
60	20230913	190400	744552680	9850	9850	9850	9850	0
61	20230913	190300	744552680	9850	9850	9850	9850	0
62	20230913	190200	744552680	9850	9850	9850	9850	1564
63	20230913	190100	744552680	9850	9850	9850	9850	0
64	20230913	190000	744552680	9850	9850	9850	9850	0
65	20230913	185900	744552680	9850	9850	9850	9850	0
66	20230913	185800	744552680	9850	9850	9850	9850	0
67	20230913	185700	744552680	9850	9850	9850	9850	0
68	20230913	185600	744552680	9850	9850	9850	9850	0
69	20230913	185500	744552680	9850	9850	9850	9850	0
70	20230913	185400	744552680	9850	9850	9850	9850	0
71	20230913	185300	744552680	9850	9850	9850	9850	0
72	20230913	185200	744552680	9850	9850	9850	9850	0
73	20230913	185100	744552680	9850	9850	9850	9850	0
74	20230913	185000	744552680	9850	9850	9850	9850	0
75	20230913	184900	744552680	9850	9850	9850	9850	0
76	20230913	184800	744552680	9850	9850	9850	9850	0
77	20230913	184700	744552680	9850	9850	9850	9850	0
78	20230913	184600	744552680	9850	9850	9850	9850	0
79	20230913	184500	744552680	9850	9850	9850	9850	0
80	20230913	184400	744552680	9850	9850	9850	9850	0
81	20230913	184300	744552680	9850	9850	9850	9850	0
82	20230913	184200	744552680	9850	9850	9850	9850	0
83	20230913	184100	744552680	9850	9850	9850	9850	0
84	20230913	184000	744552680	9850	9850	9850	9850	0
85	20230913	183900	744552680	9850	9850	9850	9850	0
86	20230913	183800	744552680	9850	9850	9850	9850	0
87	20230913	183700	744552680	9850	9850	9850	9850	0
88	20230913	183600	744552680	9850	9850	9850	9850	0
89	20230913	183500	744552680	9850	9850	9850	9850	0
90	20230913	183400	744552680	9850	9850	9850	9850	0
91	20230913	183300	744552680	9850	9850	9850	9850	0
92	20230913	183200	744552680	9850	9850	9850	9850	1564
93	20230913	183100	744552680	9850	9850	9850	9850	0
94	20230913	183000	744552680	9850	9850	9850	9850	0
95	20230913	182900	744552680	9850	9850	9850	9850	0
96	20230913	182800	744552680	9850	9850	9850	9850	0
97	20230913	182700	744552680	9850	9850	9850	9850	0
98	20230913	182600	744552680	9850	9850	9850	9850	0
99	20230913	182500	744552680	9850	9850	9850	9850	0
100	20230913	182400	744552680	9850	9850	9850	9850	0
101	20230913	182300	744552680	9850	9850	9850	9850	0
102	20230913	182200	744552680	9850	9850	9850	9850	0
103	20230913	182100	744552680	9850	9850	9850	9850	0
104	20230913	182000	744552680	9850	9850	9850	9850	0
105	20230913	181900	744552680	9850	9850	9850	9850	0
106	20230913	181800	744552680	9850	9850	9850	9850	0
107	20230913	181700	744552680	9850	9850	9850	9850	0
108	20230913	181600	744552680	9850	9850	9850	9850	0
109	20230913	181500	744552680	9850	9850	9850	9850	0
110	20230913	181400	744552680	9850	9850	9850	9850	0
111	20230913	181300	744552680	9850	9850	9850	9850	0
112	20230913	181200	744552680	9850	9850	9850	9850	0
113	20230913	181100	744552680	9850	9850	9850	9850	0
114	20230913	181000	744552680	9850	9850	9850	9850	0
115	20230913	180900	744552680	9850	9850	9850	9850	0
116	20230913	180800	744552680	9850	9850	9850	9850	0
117	20230913	180700	744552680	9850	9850	9850	9850	0
118	20230913	180600	744552680	9850	9850	9850	9850	0
119	20230913	180500	744552680	9850	9850	9850	9850	0
120	20230913	180400	744552680	9850	9850	9850	9850	0
121	20230913	180300	744552680	9850	9850	9850	9850	0
122	20230913	180200	744552680	9850	9850	9850	9850	1564
123	20230913	180100	744552680	9850	9850	9850	9850	0
124	20230913	180000	744552680	9850	9850	9850	9850	0
125	20230913	175900	744552680	9850	9850	9850	9850	0
126	20230913	175800	744552680	9850	9850	9850	9850	0
127	20230913	175700	744552680	9850	9850	9850	9850	0
128	20230913	175600	744552680	9850	9850	9850	9850	0
129	20230913	175500	744552680	9850	9850	9850	9850	0
130	20230913	175400	744552680	9850	9850	9850	9850	0
131	20230913	175300	744552680	9850	9850	9850	9850	0
132	20230913	175200	744552680	9850	9850	9850	9850	0
133	20230913	175100	744552680	9850	9850	9850	9850	0
134	20230913	175000	744552680	9850	9850	9850	9850	0
135	20230913	174900	744552680	9850	9850	9850	9850	0
136	20230913	174800	744552680	9850	9850	9850	9850	0
137	20230913	174700	744552680	9850	9850	9850	9850	0
138	20230913	174600	744552680	9850	9850	9850	9850	0
139	20230913	174500	744552680	9850	9850	9850	9850	0
140	20230913	174400	744552680	9850	9850	9850	9850	0
141	20230913	174300	744552680	9850	9850	9850	9850	0
142	20230913	174200	744552680	9850	9850	9850	9850	0
143	20230913	174100	744552680	9850	9850	9850	9850	0
144	20230913	174000	744552680	9850	9850	9850	9850	0
145	20230913	173900	744552680	9850	9850	9850	9850	0
146	20230913	173800	744552680	9850	9850	9850	9850	0
147	20230913	173700	744552680	9850	9850	9850	9850	0
148	20230913	173600	744552680	9850	9850	9850	9850	0
149	20230913	173500	744552680	9850	9850	9850	9850	0
150	20230913	173400	744552680	9850	9850	9850	9850	0
151	20230913	173300	744552680	9850	9850	9850	9850	0
152	20230913	173200	744552680	9850	9850	9850	9850	1564
153	20230913	173100	744552680	9850	9850	9850	9850	0
154	20230913	173000	744552680	9850	9850	9850	9850	0
155	20230913	172900	744552680	9850	9850	9850	9850	0
156	20230913	172800	744552680	9850	9850	9850	9850	0
157	20230913	172700	744552680	9850	9850	9850	9850	0
158	20230913	172600	744552680	9850	9850	9850	9850	0
159	20230913	172500	744552680	9850	9850	9850	9850	0
160	20230913	172400	744552680	9850	9850	9850	9850	0
161	20230913	172300	744552680	9850	9850	9850	9850	0
162	20230913	172200	744552680	9850	9850	9850	9850	0
163	20230913	172100	744552680	9850	9850	9850	9850	0
164	20230913	172000	744552680	9850	9850	9850	9850	0
165	20230913	171900	744552680	9850	9850	9850	9850	0
166	20230913	171800	744552680	9850	9850	9850	9850	0
167	20230913	171700	744552680	9850	9850	9850	9850	0
168	20230913	171600	744552680	9850	9850	9850	9850	0
169	20230913	171500	744552680	9850	9850	9850	9850	0
170	20230913	171400	744552680	9850	9850	9850	9850	0
171	20230913	171300	744552680	9850	9850	9850	9850	0
172	20230913	171200	744552680	9850	9850	9850	9850	0
173	20230913	171100	744552680	9850	9850	9850	9850	0
174	20230913	171000	744552680	9850	9850	9850	9850	0
175	20230913	170900	744552680	9850	9850	9850	9850	0
176	20230913	170800	744552680	9850	9850	9850	9850	0
177	20230913	170700	744552680	9850	9850	9850	9850	0
178	20230913	170600	744552680	9850	9850	9850	9850	0
179	20230913	170500	744552680	9850	9850	9850	9850	0
180	20230913	170400	744552680	9850	9850	9850	9850	0
181	20230913	170300	744552680	9850	9850	9850	9850	0
182	20230913	170200	744552680	9850	9850	9850	9850	1564
183	20230913	170100	744552680	9850	9850	9850	9850	0
184	20230913	170000	744552680	9850	9850	9850	9850	0
185	20230913	165900	744552680	9850	9850	9850	9850	0
186	20230913	165800	744552680	9850	9850	9850	9850	0
187	20230913	165700	744552680	9850	9850	9850	9850	0
188	20230913	165600	744552680	9850	9850	9850	9850	0
189	20230913	165500	744552680	9850	9850	9850	9850	0
190	20230913	165400	744552680	9850	9850	9850	9850	0
191	20230913	165300	744552680	9850	9850	9850	9850	0
192	20230913	165200	744552680	9850	9850	9850	9850	0
193	20230913	165100	744552680	9850	9850	9850	9850	0
194	20230913	165000	744552680	9850	9850	9850	9850	0
195	20230913	164900	744552680	9850	9850	9850	9850	0
196	20230913	164800	744552680	9850	9850	9850	9850	0
197	20230913	164700	744552680	9850	9850	9850	9850	0
198	20230913	164600	744552680	9850	9850	9850	9850	0
199	20230913	164500	744552680	9850	9850	9850	9850	0
200	20230913	164400	744552680	9850	9850	9850	9850	0
201	20230913	164300	744552680	9850	9850	9850	9850	0
202	20230913	164200	744552680	9850	9850	9850	9850	0
203	20230913	164100	744552680	9850	9850	9850	9850	0
204	20230913	164000	744552680	9850	9850	9850	9850	0
205	20230913	163900	744552680	9850	9850	9850	9850	0
206	20230913	163800	744552680	9850	9850	9850	9850	0
207	20230913	163700	744552680	9850	9850	9850	9850	0
208	20230913	163600	744552680	9850	9850	9850	9850	0
209	20230913	163500	744552680	9850	9850	9850	9850	0
210	20230913	163400	744552680	9850	9850	9850	9850	0
211	20230913	163300	744552680	9850	9850	9850	9850	0
212	20230913	163200	744552680	9850	9850	9850	9850	1564
213	20230913	163100	744552680	9850	9850	9850	9850	0
214	20230913	163000	744552680	9850	9850	9850	9850	0
215	20230913	162900	744552680	9850	9850	9850	9850	0
216	20230913	162800	744552680	9850	9850	9850	9850	0
217	20230913	162700	744552680	9850	9850	9850	9850	0
218	20230913	162600	744552680	9850	9850	9850	9850	0
219	20230913	162500	744552680	9850	9850	9850	9850	0
220	20230913	162400	744552680	9850	9850	9850	9850	0
221	20230913	162300	744552680	9850	9850	9850	9850	0
222	20230913	162200	744552680	9850	9850	9850	9850	0
223	20230913	162100	744552680	9850	9850	9850	9850	0
224	20230913	162000	744552680	9850	9850	9850	9850	0
225	20230913	161900	744552680	9850	9850	9850	9850	0
226	20230913	161800	744552680	9850	9850	9850	9850	0
227	20230913	161700	744552680	9850	9850	9850	9850	0
228	20230913	161600	744552680	9850	9850	9850	9850	0
229	20230913	161500	744552680	9850	9850	9850	9850	0
230	20230913	161400	744552680	9850	9850	9850	9850	0
231	20230913	161300	744552680	9850	9850	9850	9850	0
232	20230913	161200	744552680	9850	9850	9850	9850	0
233	20230913	161100	744552680	9850	9850	9850	9850	0
234	20230913	161000	744552680	9850	9850	9850	9850	0
235	20230913	160900	744552680	9850	9850	9850	9850	0
236	20230913	160800	744552680	9850	9850	9850	9850	0
237	20230913	160700	744552680	9850	9850	9850	9850	0
238	20230913	160600	744552680	9850	9850	9850	9850	0
239	20230913	160500	744552680	9850	9850	9850	9850	0
240	20230913	160400	744552680	9850	9850	9850	9850	0
241	20230913	160300	744552680	9850	9850	9850	9850	0
242	20230913	160200	744552680	9850	9850	9850	9850	1564
243	20230913	160100	744552680	9850	9850	9850	9850	0
244	20230913	160000	744552680	9850	9850	9850	9850	0
245	20230913	155900	744552680	9850	9850	9850	9850	0
246	20230913	155800	744552680	9850	9850	9850	9850	0
247	20230913	155700	744552680	9850	9850	9850	9850	0
248	20230913	155600	744552680	9850	9850	9850	9850	0
249	20230913	155500	744552680	9850	9850	9850	9850	0
250	20230913	155400	744552680	9850	9850	9850	9850	0
251	20230913	155300	744552680	9850	9850	9850	9850	0
252	20230913	155200	744552680	9850	9850	9850	9850	0
253	20230913	155100	744552680	9850	9850	9850	9850	0
254	20230913	155000	744552680	9850	9850	9850	9850	0
255	20230913	154900	744552680	9850	9850	9850	9850	0
256	20230913	154800	744552680	9850	9850	9850	9850	0
257	20230913	154700	744552680	9850	9850	9850	9850	0
258	20230913	154600	744552680	9850	9850	9850	9850	0
259	20230913	154500	744552680	9850	9850	9850	9850	0
260	20230913	154400	744552680	9850	9850	9850	9850	0
261	20230913	154300	744552680	9850	9850	9850	9850	0
262	20230913	154200	744552680	9850	9850	9850	9850	0
263	20230913	154100	744552680	9850	9850	9850	9850	0
264	20230913	154000	744552680	9850	9850	9850	9850	0
265	20230913	153900	744552680	9850	9850	9850	9850	0
266	20230913	153800	744552680	9850	9850	9850	9850	0
267	20230913	153700	744552680	9850	9850	9850	9850	0
268	20230913	153600	744552680	9850	9850	9850	9850	0
269	20230913	153500	744552680	9850	9850	9850	9850	0
270	20230913	153400	744552680	9850	9850	9850	9850	0
271	20230913	153300	744552680	9850	9850	9850	9850	0
272	20230913	153200	744552680	9850	9850	9850	9850	1564
273	20230913	153100	744552680	9850	9850	9850	9850	0
274	20230913	153000	744552680	9850	9850	9850	9850	1564
275	20230913	152900	729147280	9870	9870	9870	9870	0
276	20230913	152800	729147280	9870	9870	9870	9870	0
277	20230913	152700	729147280	9870	9870	9870	9870	0
278	20230913	152600	729147280	9870	9870	9870	9870	0
279	20230913	152500	729147280	9870	9870	9870	9870	0
280	20230913	152400	729147280	9870	9870	9870	9870	0
281	20230913	152300	729147280	9870	9870	9870	9870	0
282	20230913	152200	729147280	9870	9870	9870	9870	0
283	20230913	152100	729147280	9870	9870	9870	9870	0
284	20230913	152000	729147280	9870	9870	9870	9870	0
285	20230913	151900	729147280	9870	9890	9900	9870	23
286	20230913	151800	728919980	9890	9860	9900	9860	185
287	20230913	151700	727091410	9860	9900	9900	9860	97
288	20230913	151600	726132470	9900	9860	9900	9850	724
289	20230913	151500	718987360	9850	9890	9890	9850	862
290	20230913	151400	710495640	9880	9860	9880	9860	78
291	20230913	151300	709725480	9860	9880	9880	9860	195
292	20230913	151200	707801090	9890	9860	9890	9860	88
293	20230913	151100	706933380	9860	9860	9860	9860	74
294	20230913	151000	706203740	9860	9860	9860	9860	43
295	20230913	150900	705779760	9850	9860	9860	9850	1144
296	20230913	150800	694503470	9860	9890	9890	9850	36
297	20230913	150700	694148690	9850	9860	9860	9850	376
298	20230913	150600	690443040	9890	9860	9890	9860	271
299	20230913	150500	687770950	9850	9850	9850	9850	2806
300	20230913	150400	660131850	9890	9860	9890	9850	1139
301	20230913	150300	648911910	9890	9890	9890	9890	0
302	20230913	150200	648911910	9890	9890	9890	9890	9
303	20230913	150100	648822900	9900	9890	9900	9890	73
304	20230913	150000	648100920	9900	9900	9900	9900	10
305	20230913	145900	648001920	9900	9900	9900	9900	0
306	20230913	145800	648001920	9900	9900	9900	9900	0
307	20230913	145700	648001920	9900	9890	9900	9890	397
308	20230913	145600	644071640	9890	9890	9890	9890	2
309	20230913	145500	644051860	9900	9900	9900	9900	21
310	20230913	145400	643843960	9910	9910	9910	9910	1
311	20230913	145300	643834050	9920	9920	9920	9920	0
312	20230913	145200	643834050	9920	9920	9920	9920	0
313	20230913	145100	643834050	9920	9920	9920	9920	0
314	20230913	145000	643834050	9920	9890	9920	9890	8
315	20230913	144900	643754900	9930	9930	9930	9930	0
316	20230913	144800	643754900	9930	9930	9930	9930	55
317	20230913	144700	643208750	9930	9930	9930	9930	0
318	20230913	144600	643208750	9930	9930	9930	9930	3
319	20230913	144500	643178960	9930	9940	9940	9930	209
320	20230913	144400	641101510	9950	9950	9950	9950	2
321	20230913	144300	641081610	9910	9910	9910	9910	31
322	20230913	144200	640774400	9890	9880	9890	9880	48
323	20230913	144100	640299830	9890	9950	9950	9880	368
324	20230913	144000	636652510	9960	9970	9970	9960	22
325	20230913	143900	636433180	9910	9910	9910	9910	11
326	20230913	143800	636324170	9910	9910	9910	9910	14
327	20230913	143700	636185430	9920	9920	9920	9920	18
328	20230913	143600	636006870	9930	9930	9930	9930	50
329	20230913	143500	635510370	9960	9870	9970	9870	83
330	20230913	143400	634688400	9870	9870	9870	9870	0
331	20230913	143300	634688400	9870	9870	9870	9870	0
332	20230913	143200	634688400	9870	9850	9870	9850	54
333	20230913	143100	634156460	9850	9900	9900	9850	787
334	20230913	143000	626390640	9900	9900	9900	9900	0
335	20230913	142900	626390640	9900	9900	9900	9900	10
336	20230913	142800	626291640	9900	9880	9900	9880	9
337	20230913	142700	626202700	9900	9900	9900	9900	0
338	20230913	142600	626202700	9900	9890	9900	9890	2
339	20230913	142500	626182910	9890	9900	9900	9890	316
340	20230913	142400	623057420	9900	9900	9900	9890	4749
341	20230913	142300	576042400	9890	9890	9890	9890	207
342	20230913	142200	573995170	9890	9890	9890	9890	0
343	20230913	142100	573995170	9890	9890	9890	9890	0
344	20230913	142000	573995170	9890	9890	9890	9890	0
345	20230913	141900	573995170	9890	9890	9890	9890	1
346	20230913	141800	573985280	9870	9850	9870	9850	23
347	20230913	141700	573758430	9860	9890	9890	9850	129
348	20230913	141600	572485330	9880	9880	9880	9880	20
349	20230913	141500	572287730	9880	9870	9880	9870	3
350	20230913	141400	572258110	9870	9870	9870	9870	50
351	20230913	141300	571764610	9870	9870	9870	9870	0
352	20230913	141200	571764610	9870	9850	9870	9850	4
353	20230913	141100	571725150	9850	9910	9910	9850	1534
354	20230913	141000	556546800	9940	9940	9940	9940	0
355	20230913	140900	556546800	9940	9940	9940	9940	12
356	20230913	140800	556427520	9940	9950	9950	9940	101
357	20230913	140700	555422580	9940	9940	9940	9940	2
358	20230913	140600	555402700	9940	9940	9940	9940	0
359	20230913	140500	555402700	9940	9940	9940	9940	0
360	20230913	140400	555402700	9940	9940	9940	9940	21
361	20230913	140300	555193960	9950	9950	9950	9950	0
362	20230913	140200	555193960	9950	9950	9950	9950	0
363	20230913	140100	555193960	9950	9950	9950	9950	0
364	20230913	140000	555193960	9950	9950	9950	9950	0
365	20230913	135900	555193960	9950	9950	9950	9950	1
366	20230913	135800	555184010	9910	9910	9910	9910	44
367	20230913	135700	554747970	9960	9960	9960	9960	0
368	20230913	135600	554747970	9960	9900	9960	9900	16
369	20230913	135500	554589150	9890	9960	9970	9890	103
370	20230913	135400	553563450	9960	9960	9960	9960	22
371	20230913	135300	553344330	9920	9920	9920	9920	1
372	20230913	135200	553334410	9920	9920	9920	9920	4
373	20230913	135100	553294730	9920	9920	9920	9920	0
374	20230913	135000	553294730	9920	9920	9920	9920	30
375	20230913	134900	552997130	9920	9900	9920	9900	76
376	20230913	134800	552244410	9900	9900	9900	9900	19
377	20230913	134700	552056310	9890	9890	9890	9890	5
378	20230913	134600	552006860	9900	9900	9900	9900	0
379	20230913	134500	552006860	9900	9900	9900	9900	0
380	20230913	134400	552006860	9900	9900	9900	9900	0
381	20230913	134300	552006860	9900	9880	9900	9880	6
382	20230913	134200	551947530	9900	9890	9900	9890	40
383	20230913	134100	551551910	9880	9880	9880	9880	0
384	20230913	134000	551551910	9880	9880	9890	9880	4
385	20230913	133900	551512380	9880	9890	9890	9880	12
386	20230913	133800	551393740	9890	9900	9900	9890	25
387	20230913	133700	551146390	9900	9900	9900	9900	21
388	20230913	133600	550938490	9900	9900	9900	9900	0
389	20230913	133500	550938490	9900	9900	9900	9900	0
390	20230913	133400	550938490	9900	9900	9900	9900	0
391	20230913	133300	550938490	9900	9900	9900	9900	1
392	20230913	133200	550928590	9890	9890	9890	9890	1
393	20230913	133100	550918700	9900	9890	9900	9890	3
394	20230913	133000	550889020	9890	9900	9900	9890	37
395	20230913	132900	550522790	9920	9900	9920	9900	33
396	20230913	132800	550196030	9900	9900	9900	9900	0
397	20230913	132700	550196030	9900	9900	9900	9900	0
398	20230913	132600	550196030	9900	9890	9900	9890	13
399	20230913	132500	550067440	9900	9900	9900	9900	10
400	20230913	132400	549968440	9920	9920	9920	9920	270
401	20230913	132300	547290040	9940	9940	9940	9940	50
402	20230913	132200	546793040	9950	9950	9950	9950	2
403	20230913	132100	546773140	9960	9970	9970	9960	25
404	20230913	132000	546524120	9910	9890	9910	9890	49
405	20230913	131900	546039030	9890	9890	9890	9890	1
406	20230913	131800	546029140	9900	9850	9900	9850	64
407	20230913	131700	545395990	9910	9910	9910	9910	0
408	20230913	131600	545395990	9910	9910	9910	9910	0
409	20230913	131500	545395990	9910	9850	9910	9850	11
410	20230913	131400	545287410	9830	9830	9830	9830	0
411	20230913	131300	545287410	9830	9830	9830	9830	9
412	20230913	131200	545198940	9850	9860	9860	9850	40
413	20230913	131100	544804580	9920	9920	9920	9920	0
414	20230913	131000	544804580	9920	9920	9920	9920	0
415	20230913	130900	544804580	9920	9920	9920	9920	5
416	20230913	130800	544754980	9980	9880	9980	9870	61
417	20230913	130700	544151290	9900	9880	9990	9880	271
418	20230913	130600	541457940	9850	9850	9850	9850	9
419	20230913	130500	541369290	9850	9890	9890	9850	97
420	20230913	130400	540411750	9920	9920	9920	9920	0
421	20230913	130300	540411750	9920	9900	9920	9900	437
422	20230913	130200	536080850	9900	9900	9900	9900	1
423	20230913	130100	536070950	9910	9910	9910	9910	0
424	20230913	130000	536070950	9910	9910	9910	9910	21
425	20230913	125900	535862840	9910	9910	9910	9910	1
426	20230913	125800	535852930	9920	9920	9920	9920	0
427	20230913	125700	535852930	9920	9920	9920	9920	0
428	20230913	125600	535852930	9920	9920	9920	9920	0
429	20230913	125500	535852930	9920	9920	9920	9920	21
430	20230913	125400	535644610	9920	9920	9920	9920	0
431	20230913	125300	535644610	9920	9920	9920	9920	0
432	20230913	125200	535644610	9920	9920	9920	9920	15
433	20230913	125100	535495810	9920	9920	9920	9920	0
434	20230913	125000	535495810	9920	9920	9920	9920	1
435	20230913	124900	535485890	9930	9930	9930	9930	21
436	20230913	124800	535277360	9930	9930	9930	9930	1
437	20230913	124700	535267430	9960	9960	9960	9960	0
438	20230913	124600	535267430	9960	9960	9960	9960	1
439	20230913	124500	535257470	9990	9840	9990	9840	50
440	20230913	124400	534761930	9840	9840	9840	9840	1
441	20230913	124300	534752090	9820	9770	9820	9770	42
442	20230913	124200	534341650	9770	9770	9770	9770	10
443	20230913	124100	534243950	9830	9830	9830	9830	0
444	20230913	124000	534243950	9830	9840	9840	9830	85
445	20230913	123900	533407560	9840	9910	9910	9810	496
446	20230913	123800	528520350	9920	9920	9920	9920	1
447	20230913	123700	528510430	9940	9920	9940	9920	200
448	20230913	123600	526524430	9940	9830	9940	9830	59
449	20230913	123500	525944350	9990	9990	9990	9990	1
450	20230913	123400	525934360	10000	9820	10000	9820	520
451	20230913	123300	520814580	9820	9820	9820	9820	0
452	20230913	123200	520814580	9820	9820	9820	9820	0
453	20230913	123100	520814580	9820	9820	9820	9820	2
454	20230913	123000	520794940	9810	9810	9810	9810	0
455	20230913	122900	520794940	9810	9810	9810	9810	3
456	20230913	122800	520765510	9810	9790	9810	9790	23
457	20230913	122700	520540080	9810	9810	9810	9810	0
458	20230913	122600	520540080	9810	9810	9810	9810	0
459	20230913	122500	520540080	9810	9800	9810	9800	55
460	20230913	122400	520001050	9800	9800	9800	9800	1
461	20230913	122300	519991250	9820	9820	9820	9820	0
462	20230913	122200	519991250	9820	9820	9820	9820	0
463	20230913	122100	519991250	9820	9820	9820	9820	0
464	20230913	122000	519991250	9820	9820	9820	9820	0
465	20230913	121900	519991250	9820	9820	9820	9820	0
466	20230913	121800	519991250	9820	9820	9820	9820	0
467	20230913	121700	519991250	9820	9820	9820	9820	0
468	20230913	121600	519991250	9820	9780	9820	9780	11
469	20230913	121500	519883630	9770	9740	9770	9740	2
470	20230913	121400	519864120	9740	9750	9770	9740	79
471	20230913	121300	519094020	9800	9750	9800	9740	118
472	20230913	121200	517943750	9810	9810	9810	9810	0
473	20230913	121100	517943750	9810	9810	9810	9810	0
474	20230913	121000	517943750	9810	9810	9810	9810	0
475	20230913	120900	517943750	9810	9840	9840	9810	51
476	20230913	120800	517441940	9840	9750	9840	9750	147
477	20230913	120700	516008240	9750	9750	9750	9750	120
478	20230913	120600	514838240	9760	9820	9960	9760	1506
479	20230913	120500	499949500	9820	9820	9820	9820	1
480	20230913	120400	499939680	9820	9770	9820	9770	9
481	20230913	120300	499851700	9770	9780	9780	9760	108
482	20230913	120200	498795550	9780	9780	9780	9780	0
483	20230913	120100	498795550	9780	9760	9780	9760	55
484	20230913	120000	498258090	9760	9760	9760	9760	23
485	20230913	115900	498033610	9760	9760	9760	9760	18
486	20230913	115800	497857930	9760	9750	9760	9750	400
487	20230913	115700	493954930	9720	9720	9730	9720	542
488	20230913	115600	488684320	9720	9720	9720	9720	0
489	20230913	115500	488684320	9720	9720	9720	9720	20
490	20230913	115400	488489920	9720	9720	9720	9720	2
491	20230913	115300	488470480	9720	9670	9720	9670	129
492	20230913	115200	487220550	9730	9720	9730	9720	100
493	20230913	115100	486248420	9720	9680	9720	9680	105
494	20230913	115000	485229440	9680	9680	9680	9680	80
495	20230913	114900	484455040	9680	9680	9680	9680	14
496	20230913	114800	484319520	9680	9660	9680	9660	40
497	20230913	114700	483932460	9660	9680	9680	9660	1516
498	20230913	114600	469262280	9660	9660	9660	9660	13
499	20230913	114500	469136700	9680	9680	9680	9680	0
500	20230913	114400	469136700	9680	9680	9680	9680	19
501	20230913	114300	468952780	9680	9680	9680	9680	0
502	20230913	114200	468952780	9680	9680	9680	9680	1
503	20230913	114100	468943100	9660	9660	9660	9660	2
504	20230913	114000	468923780	9660	9670	9680	9660	37
505	20230913	113900	468566040	9670	9670	9680	9670	207
506	20230913	113800	466562790	9670	9670	9670	9670	0
507	20230913	113700	466562790	9670	9660	9670	9660	5
508	20230913	113600	466514480	9660	9660	9660	9660	0
509	20230913	113500	466514480	9660	9660	9660	9660	3
510	20230913	113400	466485500	9660	9660	9660	9660	4
511	20230913	113300	466446860	9670	9670	9670	9670	4
512	20230913	113200	466408180	9670	9670	9670	9670	10
513	20230913	113100	466311480	9670	9670	9680	9670	121
514	20230913	113000	465141400	9680	9680	9680	9680	0
515	20230913	112900	465141400	9680	9680	9680	9680	0
516	20230913	112800	465141400	9680	9680	9680	9680	0
517	20230913	112700	465141400	9680	9680	9680	9680	0
518	20230913	112600	465141400	9680	9680	9680	9680	10
519	20230913	112500	465044600	9690	9690	9690	9690	0
520	20230913	112400	465044600	9690	9670	9690	9670	139
521	20230913	112300	463700140	9670	9650	9670	9650	2
522	20230913	112200	463680820	9630	9660	9660	9630	33
523	20230913	112100	463362160	9660	9660	9660	9660	6
524	20230913	112000	463304200	9670	9630	9670	9630	29
525	20230913	111900	463024890	9630	9630	9630	9620	136
526	20230913	111800	461715320	9630	9630	9640	9630	66
527	20230913	111700	461079690	9670	9670	9670	9620	223
528	20230913	111600	458929170	9670	9670	9670	9670	1
529	20230913	111500	458919500	9610	9610	9610	9610	121
530	20230913	111400	457756690	9610	9570	9660	9570	3800
531	20230913	111300	421140840	9540	9570	9590	9540	1513
532	20230913	111200	406668580	9570	9680	9680	9510	9911
533	20230913	111100	312239700	9680	9680	9680	9680	2
534	20230913	111000	312220340	9690	9670	9690	9660	633
535	20230913	110900	306104390	9690	9700	9700	9670	403
536	20230913	110800	302203160	9700	9680	9700	9680	369
537	20230913	110700	298628770	9680	9680	9680	9680	0
538	20230913	110600	298628770	9680	9720	9720	9670	1846
539	20230913	110500	280730730	9720	9730	9730	9720	248
540	20230913	110400	278318700	9750	9750	9760	9750	760
541	20230913	110300	270904190	9750	9750	9750	9750	2930
542	20230913	110200	242336690	9750	9750	9750	9750	170
543	20230913	110100	240679190	9750	9750	9750	9720	157
544	20230913	110000	239148740	9750	9720	9750	9710	218
545	20230913	105900	237030850	9720	9750	9750	9720	222
546	20230913	105800	234869380	9750	9750	9750	9710	877
547	20230913	105700	226347800	9750	9750	9750	9750	36
548	20230913	105600	225996800	9750	9740	9750	9730	331
549	20230913	105500	222771490	9730	9790	9790	9730	2315
550	20230913	105400	200194610	9800	9810	9810	9800	1716
551	20230913	105300	183373050	9820	9820	9820	9820	0
552	20230913	105200	183373050	9820	9820	9820	9820	17
553	20230913	105100	183206110	9820	9860	9860	9820	4535
554	20230913	105000	138549980	9860	9860	9860	9850	186
555	20230913	104900	136716830	9860	9860	9860	9860	91
556	20230913	104800	135819570	9860	9860	9860	9860	5
557	20230913	104700	135770270	9860	9860	9860	9860	101
558	20230913	104600	134774410	9860	9910	9910	9860	5261
559	20230913	104500	82786390	9950	9950	9950	9950	0
560	20230913	104400	82786390	9950	9950	9950	9950	21
561	20230913	104300	82577440	9950	9910	9950	9910	9
562	20230913	104200	82488090	9950	9950	9950	9950	0
563	20230913	104100	82488090	9950	9950	9950	9950	0
564	20230913	104000	82488090	9950	9950	9950	9950	0
565	20230913	103900	82488090	9950	9950	9950	9950	0
566	20230913	103800	82488090	9950	9950	9950	9950	1
567	20230913	103700	82478140	9950	9950	9950	9950	0
568	20230913	103600	82478140	9950	9950	9950	9950	0
569	20230913	103500	82478140	9950	9950	9950	9950	0
570	20230913	103400	82478140	9950	9950	9950	9950	0
571	20230913	103300	82478140	9950	9950	9950	9950	1
572	20230913	103200	82468190	9910	9910	9910	9910	8
573	20230913	103100	82388910	9910	9910	9910	9910	30
574	20230913	103000	82091610	9910	9900	9910	9900	19
575	20230913	102900	81903410	9910	9910	9910	9910	197
576	20230913	102800	79951140	9950	9950	9950	9950	0
577	20230913	102700	79951140	9950	9950	9950	9950	0
578	20230913	102600	79951140	9950	9950	9950	9950	21
579	20230913	102500	79742190	9950	9950	9950	9950	23
580	20230913	102400	79513340	9910	9910	9910	9910	1
581	20230913	102300	79503430	9950	9950	9950	9950	0
582	20230913	102200	79503430	9950	9950	9950	9950	1
583	20230913	102100	79493480	9910	9910	9910	9910	0
584	20230913	102000	79493480	9910	9910	9910	9910	5
585	20230913	101900	79443930	9950	9950	9950	9950	0
586	20230913	101800	79443930	9950	9950	9950	9950	444
587	20230913	101700	75026130	9950	9950	9950	9950	1
588	20230913	101600	75016180	9950	9950	9950	9950	21
589	20230913	101500	74807230	9950	9950	9950	9950	0
590	20230913	101400	74807230	9950	9950	9950	9950	0
591	20230913	101300	74807230	9950	9930	9950	9930	126
592	20230913	101200	73556010	9910	9910	9910	9910	19
593	20230913	101100	73367720	9930	9930	9930	9930	0
594	20230913	101000	73367720	9930	9930	9930	9930	0
595	20230913	100900	73367720	9930	9930	9930	9930	0
596	20230913	100800	73367720	9930	9930	9930	9930	0
597	20230913	100700	73367720	9930	9930	9930	9930	210
598	20230913	100600	71282420	9930	9930	9930	9930	1
599	20230913	100500	71272490	9900	9920	9920	9900	775
600	20230913	100400	63595250	9930	9930	9930	9930	11
601	20230913	100300	63486020	9930	9930	9930	9930	2
602	20230913	100200	63466160	9950	9950	9950	9950	28
603	20230913	100100	63187560	9960	9960	9960	9960	0
604	20230913	100000	63187560	9960	9960	9960	9960	1
605	20230913	095900	63177600	9960	9960	9960	9960	0
606	20230913	095800	63177600	9960	9960	9960	9960	0
607	20230913	095700	63177600	9960	9950	9960	9950	5
608	20230913	095600	63127810	9920	9950	9960	9920	7
609	20230913	095500	63058300	9950	9910	9950	9910	9
610	20230913	095400	62968990	9960	9960	9960	9910	13
611	20230913	095300	62839810	9900	9900	9900	9900	12
612	20230913	095200	62721010	9960	9930	9960	9910	626
613	20230913	095100	56514270	9940	9960	9960	9940	109
614	20230913	095000	55429190	9990	9990	9990	9990	45
615	20230913	094900	54979640	10000	10000	10000	10000	0
616	20230913	094800	54979640	10000	10000	10000	10000	0
617	20230913	094700	54979640	10000	10000	10000	10000	0
618	20230913	094600	54979640	10000	10000	10000	10000	0
619	20230913	094500	54979640	10000	10000	10000	10000	0
620	20230913	094400	54979640	10000	10000	10000	10000	0
621	20230913	094300	54979640	10000	10030	10030	10000	77
622	20230913	094200	54208380	10040	10030	10040	10030	500
623	20230913	094100	49188420	10040	10040	10040	10040	20
624	20230913	094000	48987620	10040	10030	10040	10030	101
625	20230913	093900	47974060	10030	10030	10030	10030	12
626	20230913	093800	47853700	10030	9970	10040	9970	636
627	20230913	093700	41482490	9960	9960	9960	9960	17
628	20230913	093600	41313170	9960	9960	9960	9960	69
629	20230913	093500	40625930	9960	9960	9960	9960	2
630	20230913	093400	40606010	9920	9920	9920	9920	0
631	20230913	093300	40606010	9920	9970	9970	9910	621
632	20230913	093200	34441370	9970	9970	9970	9970	6
633	20230913	093100	34381550	9970	9970	9970	9970	3
634	20230913	093000	34351640	9970	9960	9970	9960	42
635	20230913	092900	33933030	9960	9960	9960	9960	26
636	20230913	092800	33674070	9960	9950	9960	9950	51
637	20230913	092700	33166610	9950	9950	9950	9950	0
638	20230913	092600	33166610	9950	9950	9950	9950	0
639	20230913	092500	33166610	9950	9950	9950	9950	2
640	20230913	092400	33146710	9950	9930	9950	9930	8
641	20230913	092300	33067190	9950	9930	9950	9930	8
642	20230913	092200	32987690	9950	9920	9950	9920	8
643	20230913	092100	32908240	9920	9920	9920	9920	87
644	20230913	092000	32045200	9930	9920	9950	9920	31
645	20230913	091900	31737410	9910	9890	9920	9890	214
646	20230913	091800	29618610	9900	9890	9900	9890	10
647	20230913	091700	29519680	9900	9900	9900	9890	111
648	20230913	091600	28420850	9900	9920	9920	9890	862
649	20230913	091500	19880080	9930	9920	9930	9920	37
650	20230913	091400	19512990	9930	9950	9950	9930	259
651	20230913	091300	16935960	9960	9960	9960	9960	3
652	20230913	091200	16906080	9960	9960	9960	9960	13
653	20230913	091100	16776600	9960	9950	9960	9950	16
654	20230913	091000	16617390	9950	9950	9950	9950	50
655	20230913	090900	16119890	9950	9950	9950	9950	50
656	20230913	090800	15622390	9950	9960	9960	9950	11
657	20230913	090700	15512930	9930	9920	9930	9910	269
658	20230913	090600	12846480	9920	9970	9970	9920	49
659	20230913	090500	12359400	9910	9910	9910	9910	28
660	20230913	090400	12081920	10000	10000	10000	10000	0
661	20230913	090300	12081920	10000	10000	10000	10000	314
662	20230913	090200	8941920	10000	10000	10000	10000	16
663	20230913	090100	8781920	10000	10020	10020	10000	21
664	20230913	090000	8571900	9900	9900	9900	9900	745