KissMeData/119830/min/candle-20230914.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230914	195100	591049460	9820	9820	9820	9820	2121
3	20230914	195000	591049460	9820	9820	9820	9820	0
4	20230914	194900	591049460	9820	9820	9820	9820	0
5	20230914	194800	591049460	9820	9820	9820	9820	0
6	20230914	194700	591049460	9820	9820	9820	9820	0
7	20230914	194600	591049460	9820	9820	9820	9820	0
8	20230914	194500	591049460	9820	9820	9820	9820	0
9	20230914	194400	591049460	9820	9820	9820	9820	0
10	20230914	194300	591049460	9820	9820	9820	9820	0
11	20230914	194200	591049460	9820	9820	9820	9820	0
12	20230914	194100	591049460	9820	9820	9820	9820	0
13	20230914	194000	591049460	9820	9820	9820	9820	0
14	20230914	193900	591049460	9820	9820	9820	9820	0
15	20230914	193800	591049460	9820	9820	9820	9820	0
16	20230914	193700	591049460	9820	9820	9820	9820	0
17	20230914	193600	591049460	9820	9820	9820	9820	0
18	20230914	193500	591049460	9820	9820	9820	9820	0
19	20230914	193400	591049460	9820	9820	9820	9820	0
20	20230914	193300	591049460	9820	9820	9820	9820	0
21	20230914	193200	591049460	9820	9820	9820	9820	0
22	20230914	193100	591049460	9820	9820	9820	9820	0
23	20230914	193000	591049460	9820	9820	9820	9820	0
24	20230914	192900	591049460	9820	9820	9820	9820	0
25	20230914	192800	591049460	9820	9820	9820	9820	0
26	20230914	192700	591049460	9820	9820	9820	9820	0
27	20230914	192600	591049460	9820	9820	9820	9820	0
28	20230914	192500	591049460	9820	9820	9820	9820	0
29	20230914	192400	591049460	9820	9820	9820	9820	0
30	20230914	192300	591049460	9820	9820	9820	9820	0
31	20230914	192200	591049460	9820	9820	9820	9820	0
32	20230914	192100	591049460	9820	9820	9820	9820	2121
33	20230914	192000	591049460	9820	9820	9820	9820	0
34	20230914	191900	591049460	9820	9820	9820	9820	0
35	20230914	191800	591049460	9820	9820	9820	9820	0
36	20230914	191700	591049460	9820	9820	9820	9820	0
37	20230914	191600	591049460	9820	9820	9820	9820	0
38	20230914	191500	591049460	9820	9820	9820	9820	0
39	20230914	191400	591049460	9820	9820	9820	9820	0
40	20230914	191300	591049460	9820	9820	9820	9820	0
41	20230914	191200	591049460	9820	9820	9820	9820	0
42	20230914	191100	591049460	9820	9820	9820	9820	0
43	20230914	191000	591049460	9820	9820	9820	9820	0
44	20230914	190900	591049460	9820	9820	9820	9820	0
45	20230914	190800	591049460	9820	9820	9820	9820	0
46	20230914	190700	591049460	9820	9820	9820	9820	0
47	20230914	190600	591049460	9820	9820	9820	9820	0
48	20230914	190500	591049460	9820	9820	9820	9820	0
49	20230914	190400	591049460	9820	9820	9820	9820	0
50	20230914	190300	591049460	9820	9820	9820	9820	0
51	20230914	190200	591049460	9820	9820	9820	9820	0
52	20230914	190100	591049460	9820	9820	9820	9820	0
53	20230914	190000	591049460	9820	9820	9820	9820	0
54	20230914	185900	591049460	9820	9820	9820	9820	0
55	20230914	185800	591049460	9820	9820	9820	9820	0
56	20230914	185700	591049460	9820	9820	9820	9820	0
57	20230914	185600	591049460	9820	9820	9820	9820	0
58	20230914	185500	591049460	9820	9820	9820	9820	0
59	20230914	185400	591049460	9820	9820	9820	9820	0
60	20230914	185300	591049460	9820	9820	9820	9820	0
61	20230914	185200	591049460	9820	9820	9820	9820	0
62	20230914	185100	591049460	9820	9820	9820	9820	2121
63	20230914	185000	591049460	9820	9820	9820	9820	0
64	20230914	184900	591049460	9820	9820	9820	9820	0
65	20230914	184800	591049460	9820	9820	9820	9820	0
66	20230914	184700	591049460	9820	9820	9820	9820	0
67	20230914	184600	591049460	9820	9820	9820	9820	0
68	20230914	184500	591049460	9820	9820	9820	9820	0
69	20230914	184400	591049460	9820	9820	9820	9820	0
70	20230914	184300	591049460	9820	9820	9820	9820	0
71	20230914	184200	591049460	9820	9820	9820	9820	0
72	20230914	184100	591049460	9820	9820	9820	9820	0
73	20230914	184000	591049460	9820	9820	9820	9820	0
74	20230914	183900	591049460	9820	9820	9820	9820	0
75	20230914	183800	591049460	9820	9820	9820	9820	0
76	20230914	183700	591049460	9820	9820	9820	9820	0
77	20230914	183600	591049460	9820	9820	9820	9820	0
78	20230914	183500	591049460	9820	9820	9820	9820	0
79	20230914	183400	591049460	9820	9820	9820	9820	0
80	20230914	183300	591049460	9820	9820	9820	9820	0
81	20230914	183200	591049460	9820	9820	9820	9820	0
82	20230914	183100	591049460	9820	9820	9820	9820	0
83	20230914	183000	591049460	9820	9820	9820	9820	0
84	20230914	182900	591049460	9820	9820	9820	9820	0
85	20230914	182800	591049460	9820	9820	9820	9820	0
86	20230914	182700	591049460	9820	9820	9820	9820	0
87	20230914	182600	591049460	9820	9820	9820	9820	0
88	20230914	182500	591049460	9820	9820	9820	9820	0
89	20230914	182400	591049460	9820	9820	9820	9820	0
90	20230914	182300	591049460	9820	9820	9820	9820	0
91	20230914	182200	591049460	9820	9820	9820	9820	0
92	20230914	182100	591049460	9820	9820	9820	9820	2121
93	20230914	182000	591049460	9820	9820	9820	9820	0
94	20230914	181900	591049460	9820	9820	9820	9820	0
95	20230914	181800	591049460	9820	9820	9820	9820	0
96	20230914	181700	591049460	9820	9820	9820	9820	0
97	20230914	181600	591049460	9820	9820	9820	9820	0
98	20230914	181500	591049460	9820	9820	9820	9820	0
99	20230914	181400	591049460	9820	9820	9820	9820	0
100	20230914	181300	591049460	9820	9820	9820	9820	0
101	20230914	181200	591049460	9820	9820	9820	9820	0
102	20230914	181100	591049460	9820	9820	9820	9820	0
103	20230914	181000	591049460	9820	9820	9820	9820	0
104	20230914	180900	591049460	9820	9820	9820	9820	0
105	20230914	180800	591049460	9820	9820	9820	9820	0
106	20230914	180700	591049460	9820	9820	9820	9820	0
107	20230914	180600	591049460	9820	9820	9820	9820	0
108	20230914	180500	591049460	9820	9820	9820	9820	0
109	20230914	180400	591049460	9820	9820	9820	9820	0
110	20230914	180300	591049460	9820	9820	9820	9820	0
111	20230914	180200	591049460	9820	9820	9820	9820	0
112	20230914	180100	591049460	9820	9820	9820	9820	0
113	20230914	180000	591049460	9820	9820	9820	9820	0
114	20230914	175900	591049460	9820	9820	9820	9820	0
115	20230914	175800	591049460	9820	9820	9820	9820	0
116	20230914	175700	591049460	9820	9820	9820	9820	0
117	20230914	175600	591049460	9820	9820	9820	9820	0
118	20230914	175500	591049460	9820	9820	9820	9820	0
119	20230914	175400	591049460	9820	9820	9820	9820	0
120	20230914	175300	591049460	9820	9820	9820	9820	0
121	20230914	175200	591049460	9820	9820	9820	9820	0
122	20230914	175100	591049460	9820	9820	9820	9820	2121
123	20230914	175000	591049460	9820	9820	9820	9820	0
124	20230914	174900	591049460	9820	9820	9820	9820	0
125	20230914	174800	591049460	9820	9820	9820	9820	0
126	20230914	174700	591049460	9820	9820	9820	9820	0
127	20230914	174600	591049460	9820	9820	9820	9820	0
128	20230914	174500	591049460	9820	9820	9820	9820	0
129	20230914	174400	591049460	9820	9820	9820	9820	0
130	20230914	174300	591049460	9820	9820	9820	9820	0
131	20230914	174200	591049460	9820	9820	9820	9820	0
132	20230914	174100	591049460	9820	9820	9820	9820	0
133	20230914	174000	591049460	9820	9820	9820	9820	0
134	20230914	173900	591049460	9820	9820	9820	9820	0
135	20230914	173800	591049460	9820	9820	9820	9820	0
136	20230914	173700	591049460	9820	9820	9820	9820	0
137	20230914	173600	591049460	9820	9820	9820	9820	0
138	20230914	173500	591049460	9820	9820	9820	9820	0
139	20230914	173400	591049460	9820	9820	9820	9820	0
140	20230914	173300	591049460	9820	9820	9820	9820	0
141	20230914	173200	591049460	9820	9820	9820	9820	0
142	20230914	173100	591049460	9820	9820	9820	9820	0
143	20230914	173000	591049460	9820	9820	9820	9820	0
144	20230914	172900	591049460	9820	9820	9820	9820	0
145	20230914	172800	591049460	9820	9820	9820	9820	0
146	20230914	172700	591049460	9820	9820	9820	9820	0
147	20230914	172600	591049460	9820	9820	9820	9820	0
148	20230914	172500	591049460	9820	9820	9820	9820	0
149	20230914	172400	591049460	9820	9820	9820	9820	0
150	20230914	172300	591049460	9820	9820	9820	9820	0
151	20230914	172200	591049460	9820	9820	9820	9820	0
152	20230914	172100	591049460	9820	9820	9820	9820	2121
153	20230914	172000	591049460	9820	9820	9820	9820	0
154	20230914	171900	591049460	9820	9820	9820	9820	0
155	20230914	171800	591049460	9820	9820	9820	9820	0
156	20230914	171700	591049460	9820	9820	9820	9820	0
157	20230914	171600	591049460	9820	9820	9820	9820	0
158	20230914	171500	591049460	9820	9820	9820	9820	0
159	20230914	171400	591049460	9820	9820	9820	9820	0
160	20230914	171300	591049460	9820	9820	9820	9820	0
161	20230914	171200	591049460	9820	9820	9820	9820	0
162	20230914	171100	591049460	9820	9820	9820	9820	0
163	20230914	171000	591049460	9820	9820	9820	9820	0
164	20230914	170900	591049460	9820	9820	9820	9820	0
165	20230914	170800	591049460	9820	9820	9820	9820	0
166	20230914	170700	591049460	9820	9820	9820	9820	0
167	20230914	170600	591049460	9820	9820	9820	9820	0
168	20230914	170500	591049460	9820	9820	9820	9820	0
169	20230914	170400	591049460	9820	9820	9820	9820	0
170	20230914	170300	591049460	9820	9820	9820	9820	0
171	20230914	170200	591049460	9820	9820	9820	9820	0
172	20230914	170100	591049460	9820	9820	9820	9820	0
173	20230914	170000	591049460	9820	9820	9820	9820	0
174	20230914	165900	591049460	9820	9820	9820	9820	0
175	20230914	165800	591049460	9820	9820	9820	9820	0
176	20230914	165700	591049460	9820	9820	9820	9820	0
177	20230914	165600	591049460	9820	9820	9820	9820	0
178	20230914	165500	591049460	9820	9820	9820	9820	0
179	20230914	165400	591049460	9820	9820	9820	9820	0
180	20230914	165300	591049460	9820	9820	9820	9820	0
181	20230914	165200	591049460	9820	9820	9820	9820	0
182	20230914	165100	591049460	9820	9820	9820	9820	2121
183	20230914	165000	591049460	9820	9820	9820	9820	0
184	20230914	164900	591049460	9820	9820	9820	9820	0
185	20230914	164800	591049460	9820	9820	9820	9820	0
186	20230914	164700	591049460	9820	9820	9820	9820	0
187	20230914	164600	591049460	9820	9820	9820	9820	0
188	20230914	164500	591049460	9820	9820	9820	9820	0
189	20230914	164400	591049460	9820	9820	9820	9820	0
190	20230914	164300	591049460	9820	9820	9820	9820	0
191	20230914	164200	591049460	9820	9820	9820	9820	0
192	20230914	164100	591049460	9820	9820	9820	9820	0
193	20230914	164000	591049460	9820	9820	9820	9820	0
194	20230914	163900	591049460	9820	9820	9820	9820	0
195	20230914	163800	591049460	9820	9820	9820	9820	0
196	20230914	163700	591049460	9820	9820	9820	9820	0
197	20230914	163600	591049460	9820	9820	9820	9820	0
198	20230914	163500	591049460	9820	9820	9820	9820	0
199	20230914	163400	591049460	9820	9820	9820	9820	0
200	20230914	163300	591049460	9820	9820	9820	9820	0
201	20230914	163200	591049460	9820	9820	9820	9820	0
202	20230914	163100	591049460	9820	9820	9820	9820	0
203	20230914	163000	591049460	9820	9820	9820	9820	0
204	20230914	162900	591049460	9820	9820	9820	9820	0
205	20230914	162800	591049460	9820	9820	9820	9820	0
206	20230914	162700	591049460	9820	9820	9820	9820	0
207	20230914	162600	591049460	9820	9820	9820	9820	0
208	20230914	162500	591049460	9820	9820	9820	9820	0
209	20230914	162400	591049460	9820	9820	9820	9820	0
210	20230914	162300	591049460	9820	9820	9820	9820	0
211	20230914	162200	591049460	9820	9820	9820	9820	0
212	20230914	162100	591049460	9820	9820	9820	9820	2121
213	20230914	162000	591049460	9820	9820	9820	9820	0
214	20230914	161900	591049460	9820	9820	9820	9820	0
215	20230914	161800	591049460	9820	9820	9820	9820	0
216	20230914	161700	591049460	9820	9820	9820	9820	0
217	20230914	161600	591049460	9820	9820	9820	9820	0
218	20230914	161500	591049460	9820	9820	9820	9820	0
219	20230914	161400	591049460	9820	9820	9820	9820	0
220	20230914	161300	591049460	9820	9820	9820	9820	0
221	20230914	161200	591049460	9820	9820	9820	9820	0
222	20230914	161100	591049460	9820	9820	9820	9820	0
223	20230914	161000	591049460	9820	9820	9820	9820	0
224	20230914	160900	591049460	9820	9820	9820	9820	0
225	20230914	160800	591049460	9820	9820	9820	9820	0
226	20230914	160700	591049460	9820	9820	9820	9820	0
227	20230914	160600	591049460	9820	9820	9820	9820	0
228	20230914	160500	591049460	9820	9820	9820	9820	0
229	20230914	160400	591049460	9820	9820	9820	9820	0
230	20230914	160300	591049460	9820	9820	9820	9820	0
231	20230914	160200	591049460	9820	9820	9820	9820	0
232	20230914	160100	591049460	9820	9820	9820	9820	0
233	20230914	160000	591049460	9820	9820	9820	9820	0
234	20230914	155900	591049460	9820	9820	9820	9820	0
235	20230914	155800	591049460	9820	9820	9820	9820	0
236	20230914	155700	591049460	9820	9820	9820	9820	0
237	20230914	155600	591049460	9820	9820	9820	9820	0
238	20230914	155500	591049460	9820	9820	9820	9820	0
239	20230914	155400	591049460	9820	9820	9820	9820	0
240	20230914	155300	591049460	9820	9820	9820	9820	0
241	20230914	155200	591049460	9820	9820	9820	9820	0
242	20230914	155100	591049460	9820	9820	9820	9820	2121
243	20230914	155000	591049460	9820	9820	9820	9820	0
244	20230914	154900	591049460	9820	9820	9820	9820	0
245	20230914	154800	591049460	9820	9820	9820	9820	0
246	20230914	154700	591049460	9820	9820	9820	9820	0
247	20230914	154600	591049460	9820	9820	9820	9820	0
248	20230914	154500	591049460	9820	9820	9820	9820	0
249	20230914	154400	591049460	9820	9820	9820	9820	0
250	20230914	154300	591049460	9820	9820	9820	9820	0
251	20230914	154200	591049460	9820	9820	9820	9820	0
252	20230914	154100	591049460	9820	9820	9820	9820	0
253	20230914	154000	591049460	9820	9820	9820	9820	0
254	20230914	153900	591049460	9820	9820	9820	9820	0
255	20230914	153800	591049460	9820	9820	9820	9820	0
256	20230914	153700	591049460	9820	9820	9820	9820	0
257	20230914	153600	591049460	9820	9820	9820	9820	0
258	20230914	153500	591049460	9820	9820	9820	9820	0
259	20230914	153400	591049460	9820	9820	9820	9820	0
260	20230914	153300	591049460	9820	9820	9820	9820	0
261	20230914	153200	591049460	9820	9820	9820	9820	0
262	20230914	153100	591049460	9820	9820	9820	9820	0
263	20230914	153000	591049460	9820	9820	9820	9820	2121
264	20230914	152900	570221240	9820	9820	9820	9820	0
265	20230914	152800	570221240	9820	9820	9820	9820	0
266	20230914	152700	570221240	9820	9820	9820	9820	0
267	20230914	152600	570221240	9820	9820	9820	9820	0
268	20230914	152500	570221240	9820	9820	9820	9820	0
269	20230914	152400	570221240	9820	9820	9820	9820	0
270	20230914	152300	570221240	9820	9820	9820	9820	0
271	20230914	152200	570221240	9820	9820	9820	9820	0
272	20230914	152100	570221240	9820	9820	9820	9820	0
273	20230914	152000	570221240	9820	9820	9820	9820	0
274	20230914	151900	570221240	9820	9810	9820	9810	1156
275	20230914	151800	558870670	9810	9810	9810	9810	1100
276	20230914	151700	548079670	9810	9810	9810	9810	260
277	20230914	151600	545529070	9810	9810	9810	9810	469
278	20230914	151500	540928180	9810	9810	9810	9800	398
279	20230914	151400	537023900	9820	9820	9820	9820	306
280	20230914	151300	534018980	9820	9800	9820	9800	204
281	20230914	151200	532016180	9820	9820	9820	9820	237
282	20230914	151100	529688840	9820	9800	9820	9800	250
283	20230914	151000	527234840	9800	9800	9800	9800	0
284	20230914	150900	527234840	9800	9800	9800	9800	0
285	20230914	150800	527234840	9800	9810	9810	9800	500
286	20230914	150700	522334610	9810	9810	9810	9810	100
287	20230914	150600	521353610	9810	9810	9810	9810	0
288	20230914	150500	521353610	9810	9810	9810	9810	51
289	20230914	150400	520853300	9830	9830	9830	9830	0
290	20230914	150300	520853300	9830	9830	9830	9830	46
291	20230914	150200	520401120	9830	9830	9830	9830	50
292	20230914	150100	519909620	9830	9800	9830	9800	2013
293	20230914	150000	500182190	9800	9800	9800	9800	287
294	20230914	145900	497369590	9800	9810	9810	9800	1745
295	20230914	145800	480265420	9800	9800	9800	9800	0
296	20230914	145700	480265420	9800	9800	9800	9800	0
297	20230914	145600	480265420	9800	9800	9800	9800	0
298	20230914	145500	480265420	9800	9800	9800	9800	7
299	20230914	145400	480196820	9800	9810	9830	9800	1152
300	20230914	145300	468907180	9800	9800	9800	9800	1548
301	20230914	145200	453736780	9800	9810	9810	9800	1389
302	20230914	145100	440119410	9830	9830	9830	9830	0
303	20230914	145000	440119410	9830	9830	9830	9830	0
304	20230914	144900	440119410	9830	9830	9830	9830	1
305	20230914	144800	440109580	9830	9830	9830	9830	0
306	20230914	144700	440109580	9830	9830	9830	9830	1
307	20230914	144600	440099750	9810	9810	9810	9810	1
308	20230914	144500	440089940	9810	9810	9810	9810	0
309	20230914	144400	440089940	9810	9820	9820	9810	2496
310	20230914	144300	415594580	9830	9840	9840	9830	123
311	20230914	144200	414385160	9830	9830	9830	9830	34
312	20230914	144100	414050940	9820	9820	9820	9820	0
313	20230914	144000	414050940	9820	9820	9820	9820	0
314	20230914	143900	414050940	9820	9820	9820	9820	64
315	20230914	143800	413422460	9830	9830	9830	9830	0
316	20230914	143700	413422460	9830	9830	9830	9830	0
317	20230914	143600	413422460	9830	9830	9830	9830	0
318	20230914	143500	413422460	9830	9830	9830	9830	5
319	20230914	143400	413373310	9830	9820	9830	9820	124
320	20230914	143300	412155100	9830	9830	9830	9830	96
321	20230914	143200	411211420	9820	9820	9820	9820	0
322	20230914	143100	411211420	9820	9820	9820	9820	0
323	20230914	143000	411211420	9820	9830	9830	9820	10
324	20230914	142900	411113130	9830	9830	9830	9830	91
325	20230914	142800	410218600	9820	9820	9820	9820	0
326	20230914	142700	410218600	9820	9830	9830	9820	146
327	20230914	142600	408784680	9830	9830	9830	9830	182
328	20230914	142500	406995620	9830	9830	9830	9830	0
329	20230914	142400	406995620	9830	9830	9830	9830	12
330	20230914	142300	406877660	9830	9830	9830	9830	0
331	20230914	142200	406877660	9830	9830	9830	9830	0
332	20230914	142100	406877660	9830	9830	9830	9830	10
333	20230914	142000	406779360	9830	9830	9830	9830	88
334	20230914	141900	405914320	9820	9830	9830	9820	35
335	20230914	141800	405570280	9830	9830	9830	9830	0
336	20230914	141700	405570280	9830	9830	9830	9830	1
337	20230914	141600	405560450	9830	9830	9830	9830	10
338	20230914	141500	405462150	9830	9830	9830	9830	20
339	20230914	141400	405265550	9830	9830	9830	9830	2
340	20230914	141300	405245890	9820	9820	9820	9820	0
341	20230914	141200	405245890	9820	9820	9820	9820	0
342	20230914	141100	405245890	9820	9820	9820	9820	5
343	20230914	141000	405196790	9820	9810	9820	9810	25
344	20230914	140900	404951390	9820	9820	9820	9820	0
345	20230914	140800	404951390	9820	9820	9820	9820	20
346	20230914	140700	404754990	9830	9830	9830	9830	0
347	20230914	140600	404754990	9830	9830	9830	9830	1
348	20230914	140500	404745160	9820	9820	9820	9820	0
349	20230914	140400	404745160	9820	9820	9820	9820	15
350	20230914	140300	404597860	9820	9820	9820	9820	0
351	20230914	140200	404597860	9820	9820	9820	9820	0
352	20230914	140100	404597860	9820	9820	9820	9820	88
353	20230914	140000	403733700	9810	9810	9810	9810	0
354	20230914	135900	403733700	9810	9810	9810	9810	0
355	20230914	135800	403733700	9810	9810	9810	9810	0
356	20230914	135700	403733700	9810	9810	9810	9810	0
357	20230914	135600	403733700	9810	9810	9810	9810	1
358	20230914	135500	403723890	9820	9820	9820	9820	0
359	20230914	135400	403723890	9820	9820	9820	9820	0
360	20230914	135300	403723890	9820	9820	9820	9820	0
361	20230914	135200	403723890	9820	9820	9820	9820	0
362	20230914	135100	403723890	9820	9810	9820	9810	421
363	20230914	135000	399593740	9810	9810	9810	9810	0
364	20230914	134900	399593740	9810	9810	9810	9810	0
365	20230914	134800	399593740	9810	9810	9810	9810	204
366	20230914	134700	397592500	9800	9800	9800	9800	50
367	20230914	134600	397102500	9800	9800	9800	9800	0
368	20230914	134500	397102500	9800	9800	9800	9800	71
369	20230914	134400	396406700	9810	9810	9810	9810	0
370	20230914	134300	396406700	9810	9810	9810	9810	0
371	20230914	134200	396406700	9810	9810	9810	9810	0
372	20230914	134100	396406700	9810	9810	9810	9810	3
373	20230914	134000	396377270	9790	9790	9790	9790	0
374	20230914	133900	396377270	9790	9790	9790	9790	74
375	20230914	133800	395652810	9790	9800	9800	9790	536
376	20230914	133700	390404920	9790	9790	9790	9790	0
377	20230914	133600	390404920	9790	9790	9790	9790	132
378	20230914	133500	389112640	9790	9790	9790	9790	102
379	20230914	133400	388114060	9790	9790	9790	9790	0
380	20230914	133300	388114060	9790	9790	9790	9790	33
381	20230914	133200	387790990	9800	9800	9800	9800	30
382	20230914	133100	387496990	9800	9800	9800	9800	0
383	20230914	133000	387496990	9800	9800	9800	9800	0
384	20230914	132900	387496990	9800	9800	9800	9800	20
385	20230914	132800	387300990	9790	9790	9790	9790	0
386	20230914	132700	387300990	9790	9790	9790	9790	0
387	20230914	132600	387300990	9790	9790	9790	9790	0
388	20230914	132500	387300990	9790	9790	9790	9790	701
389	20230914	132400	380438200	9790	9800	9800	9790	120
390	20230914	132300	379263300	9790	9800	9800	9790	288
391	20230914	132200	376442020	9800	9800	9800	9800	699
392	20230914	132100	369591820	9800	9800	9800	9800	0
393	20230914	132000	369591820	9800	9800	9800	9800	50
394	20230914	131900	369101820	9830	9830	9830	9830	0
395	20230914	131800	369101820	9830	9830	9830	9830	0
396	20230914	131700	369101820	9830	9830	9830	9830	0
397	20230914	131600	369101820	9830	9830	9830	9830	0
398	20230914	131500	369101820	9830	9830	9830	9830	0
399	20230914	131400	369101820	9830	9810	9830	9810	200
400	20230914	131300	367136480	9810	9810	9810	9810	0
401	20230914	131200	367136480	9810	9810	9810	9810	6
402	20230914	131100	367077620	9810	9810	9810	9810	0
403	20230914	131000	367077620	9810	9810	9810	9810	1
404	20230914	130900	367067810	9810	9810	9810	9810	110
405	20230914	130800	365988710	9820	9820	9820	9820	0
406	20230914	130700	365988710	9820	9820	9820	9820	10
407	20230914	130600	365890510	9830	9830	9830	9830	0
408	20230914	130500	365890510	9830	9830	9830	9830	0
409	20230914	130400	365890510	9830	9830	9830	9830	0
410	20230914	130300	365890510	9830	9830	9830	9830	0
411	20230914	130200	365890510	9830	9830	9830	9830	0
412	20230914	130100	365890510	9830	9830	9830	9830	0
413	20230914	130000	365890510	9830	9830	9830	9830	0
414	20230914	125900	365890510	9830	9830	9830	9830	0
415	20230914	125800	365890510	9830	9830	9830	9830	0
416	20230914	125700	365890510	9830	9830	9830	9830	1
417	20230914	125600	365880680	9800	9800	9800	9800	98
418	20230914	125500	364920280	9830	9830	9830	9830	0
419	20230914	125400	364920280	9830	9830	9830	9830	0
420	20230914	125300	364920280	9830	9830	9830	9830	14
421	20230914	125200	364782660	9830	9810	9830	9810	240
422	20230914	125100	362425220	9790	9790	9790	9790	0
423	20230914	125000	362425220	9790	9790	9790	9790	0
424	20230914	124900	362425220	9790	9790	9790	9790	0
425	20230914	124800	362425220	9790	9800	9800	9790	730
426	20230914	124700	355277690	9800	9810	9810	9800	292
427	20230914	124600	352416070	9800	9800	9800	9800	0
428	20230914	124500	352416070	9800	9800	9800	9800	0
429	20230914	124400	352416070	9800	9810	9810	9800	60
430	20230914	124300	351827970	9840	9840	9840	9840	0
431	20230914	124200	351827970	9840	9840	9840	9840	0
432	20230914	124100	351827970	9840	9840	9840	9840	0
433	20230914	124000	351827970	9840	9830	9840	9830	330
434	20230914	123900	348581300	9830	9830	9830	9830	0
435	20230914	123800	348581300	9830	9830	9830	9830	0
436	20230914	123700	348581300	9830	9830	9830	9830	0
437	20230914	123600	348581300	9830	9830	9830	9830	0
438	20230914	123500	348581300	9830	9830	9830	9830	95
439	20230914	123400	347647450	9830	9830	9830	9830	5
440	20230914	123300	347598300	9830	9830	9830	9830	0
441	20230914	123200	347598300	9830	9830	9830	9830	200
442	20230914	123100	345632300	9830	9830	9830	9830	189
443	20230914	123000	343774430	9830	9830	9830	9830	9
444	20230914	122900	343685960	9800	9800	9800	9800	0
445	20230914	122800	343685960	9800	9800	9800	9800	1
446	20230914	122700	343676160	9790	9790	9790	9790	0
447	20230914	122600	343676160	9790	9790	9790	9790	0
448	20230914	122500	343676160	9790	9790	9790	9790	0
449	20230914	122400	343676160	9790	9810	9810	9790	3020
450	20230914	122300	314086120	9830	9830	9830	9830	0
451	20230914	122200	314086120	9830	9830	9830	9830	0
452	20230914	122100	314086120	9830	9830	9830	9830	0
453	20230914	122000	314086120	9830	9830	9830	9830	0
454	20230914	121900	314086120	9830	9830	9830	9830	100
455	20230914	121800	313103120	9810	9810	9810	9810	0
456	20230914	121700	313103120	9810	9810	9810	9810	0
457	20230914	121600	313103120	9810	9810	9810	9810	46
458	20230914	121500	312651860	9830	9830	9830	9830	1
459	20230914	121400	312642030	9810	9810	9810	9810	70
460	20230914	121300	311955330	9810	9810	9810	9810	0
461	20230914	121200	311955330	9810	9810	9810	9810	0
462	20230914	121100	311955330	9810	9810	9810	9810	0
463	20230914	121000	311955330	9810	9810	9810	9810	50
464	20230914	120900	311464830	9820	9820	9820	9820	0
465	20230914	120800	311464830	9820	9820	9820	9820	50
466	20230914	120700	310973830	9820	9820	9820	9820	0
467	20230914	120600	310973830	9820	9820	9820	9820	16
468	20230914	120500	310816710	9820	9820	9820	9820	0
469	20230914	120400	310816710	9820	9820	9820	9820	0
470	20230914	120300	310816710	9820	9820	9820	9820	0
471	20230914	120200	310816710	9820	9820	9820	9820	0
472	20230914	120100	310816710	9820	9820	9820	9820	0
473	20230914	120000	310816710	9820	9820	9820	9820	71
474	20230914	115900	310119490	9830	9830	9830	9830	0
475	20230914	115800	310119490	9830	9830	9830	9830	0
476	20230914	115700	310119490	9830	9830	9830	9830	0
477	20230914	115600	310119490	9830	9830	9830	9830	0
478	20230914	115500	310119490	9830	9830	9830	9830	0
479	20230914	115400	310119490	9830	9830	9830	9830	0
480	20230914	115300	310119490	9830	9830	9830	9830	0
481	20230914	115200	310119490	9830	9830	9830	9830	300
482	20230914	115100	307170490	9820	9820	9820	9820	0
483	20230914	115000	307170490	9820	9820	9820	9820	13
484	20230914	114900	307042830	9810	9810	9810	9810	0
485	20230914	114800	307042830	9810	9810	9810	9810	0
486	20230914	114700	307042830	9810	9810	9810	9810	0
487	20230914	114600	307042830	9810	9810	9810	9810	0
488	20230914	114500	307042830	9810	9810	9810	9810	215
489	20230914	114400	304933680	9810	9820	9820	9810	385
490	20230914	114300	301156820	9820	9820	9820	9820	1
491	20230914	114200	301147000	9810	9810	9810	9810	0
492	20230914	114100	301147000	9810	9810	9810	9810	10
493	20230914	114000	301048900	9830	9830	9830	9830	0
494	20230914	113900	301048900	9830	9830	9830	9830	50
495	20230914	113800	300557400	9830	9830	9830	9830	0
496	20230914	113700	300557400	9830	9830	9830	9830	200
497	20230914	113600	298591400	9830	9830	9830	9830	0
498	20230914	113500	298591400	9830	9830	9830	9830	0
499	20230914	113400	298591400	9830	9830	9830	9830	0
500	20230914	113300	298591400	9830	9830	9830	9830	0
501	20230914	113200	298591400	9830	9830	9830	9830	0
502	20230914	113100	298591400	9830	9830	9830	9830	1
503	20230914	113000	298581570	9850	9850	9850	9850	0
504	20230914	112900	298581570	9850	9850	9850	9850	0
505	20230914	112800	298581570	9850	9850	9850	9850	0
506	20230914	112700	298581570	9850	9850	9850	9850	0
507	20230914	112600	298581570	9850	9850	9850	9850	203
508	20230914	112500	296582020	9850	9850	9850	9850	1
509	20230914	112400	296572170	9800	9800	9800	9800	0
510	20230914	112300	296572170	9800	9830	9830	9800	750
511	20230914	112200	289206560	9830	9830	9830	9830	1
512	20230914	112100	289196730	9830	9830	9830	9830	0
513	20230914	112000	289196730	9830	9830	9830	9830	0
514	20230914	111900	289196730	9830	9830	9830	9830	1
515	20230914	111800	289186900	9800	9800	9800	9800	669
516	20230914	111700	282630700	9800	9800	9800	9800	0
517	20230914	111600	282630700	9800	9800	9800	9800	0
518	20230914	111500	282630700	9800	9800	9800	9800	0
519	20230914	111400	282630700	9800	9800	9800	9800	0
520	20230914	111300	282630700	9800	9800	9800	9800	14
521	20230914	111200	282493500	9800	9800	9800	9800	851
522	20230914	111100	274153700	9810	9860	9860	9810	608
523	20230914	111000	268189170	9820	9830	9830	9820	2474
524	20230914	110900	243887670	9860	9860	9860	9860	0
525	20230914	110800	243887670	9860	9860	9860	9860	0
526	20230914	110700	243887670	9860	9860	9860	9860	0
527	20230914	110600	243887670	9860	9860	9860	9860	1
528	20230914	110500	243877810	9840	9840	9840	9840	20
529	20230914	110400	243681010	9860	9860	9860	9860	22
530	20230914	110300	243464090	9840	9840	9840	9840	32
531	20230914	110200	243149210	9850	9850	9850	9850	1
532	20230914	110100	243139360	9860	9850	9860	9850	2
533	20230914	110000	243119650	9860	9850	9870	9850	3
534	20230914	105900	243090070	9860	9860	9860	9860	1
535	20230914	105800	243080210	9870	9870	9870	9870	0
536	20230914	105700	243080210	9870	9870	9870	9870	0
537	20230914	105600	243080210	9870	9870	9870	9870	11
538	20230914	105500	242971640	9870	9870	9870	9870	0
539	20230914	105400	242971640	9870	9870	9870	9870	0
540	20230914	105300	242971640	9870	9870	9870	9870	1
541	20230914	105200	242961770	9830	9870	9870	9830	90
542	20230914	105100	242077030	9850	9840	9870	9840	183
543	20230914	105000	240274470	9880	9880	9880	9880	4
544	20230914	104900	240234950	9880	9880	9880	9880	1
545	20230914	104800	240225070	9880	9870	9880	9870	112
546	20230914	104700	239119620	9880	9870	9880	9870	70
547	20230914	104600	238428690	9870	9860	9870	9860	485
548	20230914	104500	233645540	9860	9820	9860	9820	6
549	20230914	104400	233586490	9850	9830	9850	9830	144
550	20230914	104300	232168130	9820	9820	9820	9820	2
551	20230914	104200	232148490	9820	9820	9820	9820	0
552	20230914	104100	232148490	9820	9820	9820	9820	50
553	20230914	104000	231657490	9820	9820	9820	9820	5
554	20230914	103900	231608390	9830	9830	9830	9830	0
555	20230914	103800	231608390	9830	9830	9830	9830	0
556	20230914	103700	231608390	9830	9830	9830	9830	0
557	20230914	103600	231608390	9830	9830	9830	9830	0
558	20230914	103500	231608390	9830	9830	9830	9830	0
559	20230914	103400	231608390	9830	9830	9830	9830	5
560	20230914	103300	231559240	9830	9840	9840	9830	33
561	20230914	103200	231234830	9850	9850	9850	9850	0
562	20230914	103100	231234830	9850	9850	9850	9850	10
563	20230914	103000	231136330	9850	9850	9850	9850	10
564	20230914	102900	231037830	9850	9850	9850	9850	0
565	20230914	102800	231037830	9850	9850	9850	9850	0
566	20230914	102700	231037830	9850	9850	9850	9850	29
567	20230914	102600	230752180	9850	9830	9850	9830	140
568	20230914	102500	229375960	9820	9810	9820	9810	75
569	20230914	102400	228640200	9830	9830	9830	9830	0
570	20230914	102300	228640200	9830	9830	9830	9830	0
571	20230914	102200	228640200	9830	9830	9830	9830	0
572	20230914	102100	228640200	9830	9830	9830	9830	0
573	20230914	102000	228640200	9830	9830	9830	9830	0
574	20230914	101900	228640200	9830	9830	9830	9830	18
575	20230914	101800	228463260	9830	9830	9830	9830	1
576	20230914	101700	228453430	9850	9830	9850	9830	52
577	20230914	101600	227941290	9830	9830	9830	9830	1
578	20230914	101500	227931460	9830	9830	9830	9830	4
579	20230914	101400	227892140	9850	9830	9850	9830	3
580	20230914	101300	227862610	9810	9790	9810	9780	1001
581	20230914	101200	218069540	9810	9800	9810	9800	187
582	20230914	101100	216236330	9790	9790	9790	9790	0
583	20230914	101000	216236330	9790	9790	9790	9780	538
584	20230914	100900	210969330	9790	9800	9800	9790	1010
585	20230914	100800	201076260	9800	9800	9800	9800	208
586	20230914	100700	199037860	9800	9800	9800	9800	0
587	20230914	100600	199037860	9800	9810	9810	9800	1010
588	20230914	100500	189130280	9810	9810	9810	9810	73
589	20230914	100400	188414150	9810	9810	9810	9810	0
590	20230914	100300	188414150	9810	9810	9810	9810	2
591	20230914	100200	188394530	9820	9820	9820	9820	43
592	20230914	100100	187972270	9820	9820	9820	9820	1
593	20230914	100000	187962450	9830	9830	9830	9830	0
594	20230914	095900	187962450	9830	9830	9830	9830	30
595	20230914	095800	187667550	9850	9850	9850	9850	4
596	20230914	095700	187628150	9850	9850	9850	9850	2
597	20230914	095600	187608450	9840	9840	9840	9840	0
598	20230914	095500	187608450	9840	9840	9840	9840	1
599	20230914	095400	187598610	9840	9840	9840	9840	0
600	20230914	095300	187598610	9840	9840	9840	9840	0
601	20230914	095200	187598610	9840	9840	9840	9830	14
602	20230914	095100	187460950	9830	9830	9830	9830	0
603	20230914	095000	187460950	9830	9830	9830	9830	30
604	20230914	094900	187166050	9860	9810	9860	9810	2
605	20230914	094800	187146380	9820	9820	9820	9810	1560
606	20230914	094700	171841980	9820	9830	9830	9820	47
607	20230914	094600	171380430	9840	9840	9840	9840	1
608	20230914	094500	171370590	9820	9820	9820	9820	0
609	20230914	094400	171370590	9820	9830	9830	9820	1012
610	20230914	094300	161432650	9860	9860	9860	9860	30
611	20230914	094200	161136850	9860	9860	9860	9860	0
612	20230914	094100	161136850	9860	9860	9860	9860	1
613	20230914	094000	161126990	9860	9860	9860	9860	30
614	20230914	093900	160831190	9860	9860	9860	9860	1
615	20230914	093800	160821330	9840	9810	9840	9810	4305
616	20230914	093700	118570800	9810	9810	9810	9810	0
617	20230914	093600	118570800	9810	9810	9810	9810	0
618	20230914	093500	118570800	9810	9810	9810	9810	100
619	20230914	093400	117589800	9800	9810	9810	9800	2
620	20230914	093300	117570190	9800	9800	9800	9800	738
621	20230914	093200	110337790	9790	9790	9790	9790	69
622	20230914	093100	109662280	9790	9790	9790	9790	8
623	20230914	093000	109583960	9790	9790	9800	9790	271
624	20230914	092900	106929870	9790	9800	9800	9790	819
625	20230914	092800	98903760	9800	9810	9810	9800	1319
626	20230914	092700	85964460	9810	9810	9810	9810	0
627	20230914	092600	85964460	9810	9820	9820	9810	109
628	20230914	092500	84894970	9820	9820	9820	9820	282
629	20230914	092400	82125730	9810	9810	9810	9810	0
630	20230914	092300	82125730	9810	9830	9840	9810	1915
631	20230914	092200	63325430	9830	9830	9830	9830	2
632	20230914	092100	63305770	9830	9830	9830	9830	304
633	20230914	092000	60317450	9810	9810	9810	9810	0
634	20230914	091900	60317450	9810	9820	9820	9810	282
635	20230914	091800	57548880	9820	9820	9820	9820	122
636	20230914	091700	56350840	9820	9820	9820	9820	210
637	20230914	091600	54288640	9830	9830	9830	9820	1051
638	20230914	091500	43957410	9840	9850	9850	9840	1183
639	20230914	091400	32315580	9850	9850	9850	9850	70
640	20230914	091300	31626080	9850	9850	9850	9850	527
641	20230914	091200	26435130	9860	9860	9860	9860	1
642	20230914	091100	26425270	9860	9870	9870	9860	540
643	20230914	091000	21100850	9890	9890	9910	9890	63
644	20230914	090900	20477360	9890	9870	9890	9870	3
645	20230914	090800	20447730	9850	9870	9870	9850	100
646	20230914	090700	19462070	9930	9890	9930	9890	210
647	20230914	090600	17379210	9940	9860	9940	9860	23
648	20230914	090500	17152190	9870	9880	9880	9870	264
649	20230914	090400	14544070	9880	9880	9880	9880	710
650	20230914	090300	7529270	9870	9870	9870	9870	146
651	20230914	090200	6088250	9880	9880	9880	9880	0
652	20230914	090100	6088250	9880	9880	9960	9870	553
653	20230914	090000	627550	9970	9960	9970	9960	63