KissMeData/122900/min/candle-20230906.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230906	195800	493483730	9060	9060	9060	9060	1445
3	20230906	195700	493483730	9060	9060	9060	9060	0
4	20230906	195600	493483730	9060	9060	9060	9060	0
5	20230906	195500	493483730	9060	9060	9060	9060	0
6	20230906	195400	493483730	9060	9060	9060	9060	0
7	20230906	195300	493483730	9060	9060	9060	9060	0
8	20230906	195200	493483730	9060	9060	9060	9060	0
9	20230906	195100	493483730	9060	9060	9060	9060	0
10	20230906	195000	493483730	9060	9060	9060	9060	0
11	20230906	194900	493483730	9060	9060	9060	9060	0
12	20230906	194800	493483730	9060	9060	9060	9060	0
13	20230906	194700	493483730	9060	9060	9060	9060	0
14	20230906	194600	493483730	9060	9060	9060	9060	0
15	20230906	194500	493483730	9060	9060	9060	9060	0
16	20230906	194400	493483730	9060	9060	9060	9060	0
17	20230906	194300	493483730	9060	9060	9060	9060	0
18	20230906	194200	493483730	9060	9060	9060	9060	0
19	20230906	194100	493483730	9060	9060	9060	9060	0
20	20230906	194000	493483730	9060	9060	9060	9060	0
21	20230906	193900	493483730	9060	9060	9060	9060	0
22	20230906	193800	493483730	9060	9060	9060	9060	0
23	20230906	193700	493483730	9060	9060	9060	9060	0
24	20230906	193600	493483730	9060	9060	9060	9060	0
25	20230906	193500	493483730	9060	9060	9060	9060	0
26	20230906	193400	493483730	9060	9060	9060	9060	0
27	20230906	193300	493483730	9060	9060	9060	9060	0
28	20230906	193200	493483730	9060	9060	9060	9060	0
29	20230906	193100	493483730	9060	9060	9060	9060	0
30	20230906	193000	493483730	9060	9060	9060	9060	0
31	20230906	192900	493483730	9060	9060	9060	9060	0
32	20230906	192800	493483730	9060	9060	9060	9060	1445
33	20230906	192700	493483730	9060	9060	9060	9060	0
34	20230906	192600	493483730	9060	9060	9060	9060	0
35	20230906	192500	493483730	9060	9060	9060	9060	0
36	20230906	192400	493483730	9060	9060	9060	9060	0
37	20230906	192300	493483730	9060	9060	9060	9060	0
38	20230906	192200	493483730	9060	9060	9060	9060	0
39	20230906	192100	493483730	9060	9060	9060	9060	0
40	20230906	192000	493483730	9060	9060	9060	9060	0
41	20230906	191900	493483730	9060	9060	9060	9060	0
42	20230906	191800	493483730	9060	9060	9060	9060	0
43	20230906	191700	493483730	9060	9060	9060	9060	0
44	20230906	191600	493483730	9060	9060	9060	9060	0
45	20230906	191500	493483730	9060	9060	9060	9060	0
46	20230906	191400	493483730	9060	9060	9060	9060	0
47	20230906	191300	493483730	9060	9060	9060	9060	0
48	20230906	191200	493483730	9060	9060	9060	9060	0
49	20230906	191100	493483730	9060	9060	9060	9060	0
50	20230906	191000	493483730	9060	9060	9060	9060	0
51	20230906	190900	493483730	9060	9060	9060	9060	0
52	20230906	190800	493483730	9060	9060	9060	9060	0
53	20230906	190700	493483730	9060	9060	9060	9060	0
54	20230906	190600	493483730	9060	9060	9060	9060	0
55	20230906	190500	493483730	9060	9060	9060	9060	0
56	20230906	190400	493483730	9060	9060	9060	9060	0
57	20230906	190300	493483730	9060	9060	9060	9060	0
58	20230906	190200	493483730	9060	9060	9060	9060	0
59	20230906	190100	493483730	9060	9060	9060	9060	0
60	20230906	190000	493483730	9060	9060	9060	9060	0
61	20230906	185900	493483730	9060	9060	9060	9060	0
62	20230906	185800	493483730	9060	9060	9060	9060	1445
63	20230906	185700	493483730	9060	9060	9060	9060	0
64	20230906	185600	493483730	9060	9060	9060	9060	0
65	20230906	185500	493483730	9060	9060	9060	9060	0
66	20230906	185400	493483730	9060	9060	9060	9060	0
67	20230906	185300	493483730	9060	9060	9060	9060	0
68	20230906	185200	493483730	9060	9060	9060	9060	0
69	20230906	185100	493483730	9060	9060	9060	9060	0
70	20230906	185000	493483730	9060	9060	9060	9060	0
71	20230906	184900	493483730	9060	9060	9060	9060	0
72	20230906	184800	493483730	9060	9060	9060	9060	0
73	20230906	184700	493483730	9060	9060	9060	9060	0
74	20230906	184600	493483730	9060	9060	9060	9060	0
75	20230906	184500	493483730	9060	9060	9060	9060	0
76	20230906	184400	493483730	9060	9060	9060	9060	0
77	20230906	184300	493483730	9060	9060	9060	9060	0
78	20230906	184200	493483730	9060	9060	9060	9060	0
79	20230906	184100	493483730	9060	9060	9060	9060	0
80	20230906	184000	493483730	9060	9060	9060	9060	0
81	20230906	183900	493483730	9060	9060	9060	9060	0
82	20230906	183800	493483730	9060	9060	9060	9060	0
83	20230906	183700	493483730	9060	9060	9060	9060	0
84	20230906	183600	493483730	9060	9060	9060	9060	0
85	20230906	183500	493483730	9060	9060	9060	9060	0
86	20230906	183400	493483730	9060	9060	9060	9060	0
87	20230906	183300	493483730	9060	9060	9060	9060	0
88	20230906	183200	493483730	9060	9060	9060	9060	0
89	20230906	183100	493483730	9060	9060	9060	9060	0
90	20230906	183000	493483730	9060	9060	9060	9060	0
91	20230906	182900	493483730	9060	9060	9060	9060	0
92	20230906	182800	493483730	9060	9060	9060	9060	1445
93	20230906	182700	493483730	9060	9060	9060	9060	0
94	20230906	182600	493483730	9060	9060	9060	9060	0
95	20230906	182500	493483730	9060	9060	9060	9060	0
96	20230906	182400	493483730	9060	9060	9060	9060	0
97	20230906	182300	493483730	9060	9060	9060	9060	0
98	20230906	182200	493483730	9060	9060	9060	9060	0
99	20230906	182100	493483730	9060	9060	9060	9060	0
100	20230906	182000	493483730	9060	9060	9060	9060	0
101	20230906	181900	493483730	9060	9060	9060	9060	0
102	20230906	181800	493483730	9060	9060	9060	9060	0
103	20230906	181700	493483730	9060	9060	9060	9060	0
104	20230906	181600	493483730	9060	9060	9060	9060	0
105	20230906	181500	493483730	9060	9060	9060	9060	0
106	20230906	181400	493483730	9060	9060	9060	9060	0
107	20230906	181300	493483730	9060	9060	9060	9060	0
108	20230906	181200	493483730	9060	9060	9060	9060	0
109	20230906	181100	493483730	9060	9060	9060	9060	0
110	20230906	181000	493483730	9060	9060	9060	9060	0
111	20230906	180900	493483730	9060	9060	9060	9060	0
112	20230906	180800	493483730	9060	9060	9060	9060	0
113	20230906	180700	493483730	9060	9060	9060	9060	0
114	20230906	180600	493483730	9060	9060	9060	9060	0
115	20230906	180500	493483730	9060	9060	9060	9060	0
116	20230906	180400	493483730	9060	9060	9060	9060	0
117	20230906	180300	493483730	9060	9060	9060	9060	0
118	20230906	180200	493483730	9060	9060	9060	9060	0
119	20230906	180100	493483730	9060	9060	9060	9060	0
120	20230906	180000	493483730	9060	9060	9060	9060	0
121	20230906	175900	493483730	9060	9060	9060	9060	0
122	20230906	175800	493483730	9060	9060	9060	9060	1445
123	20230906	175700	493483730	9060	9060	9060	9060	0
124	20230906	175600	493483730	9060	9060	9060	9060	0
125	20230906	175500	493483730	9060	9060	9060	9060	0
126	20230906	175400	493483730	9060	9060	9060	9060	0
127	20230906	175300	493483730	9060	9060	9060	9060	0
128	20230906	175200	493483730	9060	9060	9060	9060	0
129	20230906	175100	493483730	9060	9060	9060	9060	0
130	20230906	175000	493483730	9060	9060	9060	9060	0
131	20230906	174900	493483730	9060	9060	9060	9060	0
132	20230906	174800	493483730	9060	9060	9060	9060	0
133	20230906	174700	493483730	9060	9060	9060	9060	0
134	20230906	174600	493483730	9060	9060	9060	9060	0
135	20230906	174500	493483730	9060	9060	9060	9060	0
136	20230906	174400	493483730	9060	9060	9060	9060	0
137	20230906	174300	493483730	9060	9060	9060	9060	0
138	20230906	174200	493483730	9060	9060	9060	9060	0
139	20230906	174100	493483730	9060	9060	9060	9060	0
140	20230906	174000	493483730	9060	9060	9060	9060	0
141	20230906	173900	493483730	9060	9060	9060	9060	0
142	20230906	173800	493483730	9060	9060	9060	9060	0
143	20230906	173700	493483730	9060	9060	9060	9060	0
144	20230906	173600	493483730	9060	9060	9060	9060	0
145	20230906	173500	493483730	9060	9060	9060	9060	0
146	20230906	173400	493483730	9060	9060	9060	9060	0
147	20230906	173300	493483730	9060	9060	9060	9060	0
148	20230906	173200	493483730	9060	9060	9060	9060	0
149	20230906	173100	493483730	9060	9060	9060	9060	0
150	20230906	173000	493483730	9060	9060	9060	9060	0
151	20230906	172900	493483730	9060	9060	9060	9060	0
152	20230906	172800	493483730	9060	9060	9060	9060	1445
153	20230906	172700	493483730	9060	9060	9060	9060	0
154	20230906	172600	493483730	9060	9060	9060	9060	0
155	20230906	172500	493483730	9060	9060	9060	9060	0
156	20230906	172400	493483730	9060	9060	9060	9060	0
157	20230906	172300	493483730	9060	9060	9060	9060	0
158	20230906	172200	493483730	9060	9060	9060	9060	0
159	20230906	172100	493483730	9060	9060	9060	9060	0
160	20230906	172000	493483730	9060	9060	9060	9060	0
161	20230906	171900	493483730	9060	9060	9060	9060	0
162	20230906	171800	493483730	9060	9060	9060	9060	0
163	20230906	171700	493483730	9060	9060	9060	9060	0
164	20230906	171600	493483730	9060	9060	9060	9060	0
165	20230906	171500	493483730	9060	9060	9060	9060	0
166	20230906	171400	493483730	9060	9060	9060	9060	0
167	20230906	171300	493483730	9060	9060	9060	9060	0
168	20230906	171200	493483730	9060	9060	9060	9060	0
169	20230906	171100	493483730	9060	9060	9060	9060	0
170	20230906	171000	493483730	9060	9060	9060	9060	0
171	20230906	170900	493483730	9060	9060	9060	9060	0
172	20230906	170800	493483730	9060	9060	9060	9060	0
173	20230906	170700	493483730	9060	9060	9060	9060	0
174	20230906	170600	493483730	9060	9060	9060	9060	0
175	20230906	170500	493483730	9060	9060	9060	9060	0
176	20230906	170400	493483730	9060	9060	9060	9060	0
177	20230906	170300	493483730	9060	9060	9060	9060	0
178	20230906	170200	493483730	9060	9060	9060	9060	0
179	20230906	170100	493483730	9060	9060	9060	9060	0
180	20230906	170000	493483730	9060	9060	9060	9060	0
181	20230906	165900	493483730	9060	9060	9060	9060	0
182	20230906	165800	493483730	9060	9060	9060	9060	1445
183	20230906	165700	493483730	9060	9060	9060	9060	0
184	20230906	165600	493483730	9060	9060	9060	9060	0
185	20230906	165500	493483730	9060	9060	9060	9060	0
186	20230906	165400	493483730	9060	9060	9060	9060	0
187	20230906	165300	493483730	9060	9060	9060	9060	0
188	20230906	165200	493483730	9060	9060	9060	9060	0
189	20230906	165100	493483730	9060	9060	9060	9060	0
190	20230906	165000	493483730	9060	9060	9060	9060	0
191	20230906	164900	493483730	9060	9060	9060	9060	0
192	20230906	164800	493483730	9060	9060	9060	9060	0
193	20230906	164700	493483730	9060	9060	9060	9060	0
194	20230906	164600	493483730	9060	9060	9060	9060	0
195	20230906	164500	493483730	9060	9060	9060	9060	0
196	20230906	164400	493483730	9060	9060	9060	9060	0
197	20230906	164300	493483730	9060	9060	9060	9060	0
198	20230906	164200	493483730	9060	9060	9060	9060	0
199	20230906	164100	493483730	9060	9060	9060	9060	0
200	20230906	164000	493483730	9060	9060	9060	9060	0
201	20230906	163900	493483730	9060	9060	9060	9060	0
202	20230906	163800	493483730	9060	9060	9060	9060	0
203	20230906	163700	493483730	9060	9060	9060	9060	0
204	20230906	163600	493483730	9060	9060	9060	9060	0
205	20230906	163500	493483730	9060	9060	9060	9060	0
206	20230906	163400	493483730	9060	9060	9060	9060	0
207	20230906	163300	493483730	9060	9060	9060	9060	0
208	20230906	163200	493483730	9060	9060	9060	9060	0
209	20230906	163100	493483730	9060	9060	9060	9060	0
210	20230906	163000	493483730	9060	9060	9060	9060	0
211	20230906	162900	493483730	9060	9060	9060	9060	0
212	20230906	162800	493483730	9060	9060	9060	9060	1445
213	20230906	162700	493483730	9060	9060	9060	9060	0
214	20230906	162600	493483730	9060	9060	9060	9060	0
215	20230906	162500	493483730	9060	9060	9060	9060	0
216	20230906	162400	493483730	9060	9060	9060	9060	0
217	20230906	162300	493483730	9060	9060	9060	9060	0
218	20230906	162200	493483730	9060	9060	9060	9060	0
219	20230906	162100	493483730	9060	9060	9060	9060	0
220	20230906	162000	493483730	9060	9060	9060	9060	0
221	20230906	161900	493483730	9060	9060	9060	9060	0
222	20230906	161800	493483730	9060	9060	9060	9060	0
223	20230906	161700	493483730	9060	9060	9060	9060	0
224	20230906	161600	493483730	9060	9060	9060	9060	0
225	20230906	161500	493483730	9060	9060	9060	9060	0
226	20230906	161400	493483730	9060	9060	9060	9060	0
227	20230906	161300	493483730	9060	9060	9060	9060	0
228	20230906	161200	493483730	9060	9060	9060	9060	0
229	20230906	161100	493483730	9060	9060	9060	9060	0
230	20230906	161000	493483730	9060	9060	9060	9060	0
231	20230906	160900	493483730	9060	9060	9060	9060	0
232	20230906	160800	493483730	9060	9060	9060	9060	0
233	20230906	160700	493483730	9060	9060	9060	9060	0
234	20230906	160600	493483730	9060	9060	9060	9060	0
235	20230906	160500	493483730	9060	9060	9060	9060	0
236	20230906	160400	493483730	9060	9060	9060	9060	0
237	20230906	160300	493483730	9060	9060	9060	9060	0
238	20230906	160200	493483730	9060	9060	9060	9060	0
239	20230906	160100	493483730	9060	9060	9060	9060	0
240	20230906	160000	493483730	9060	9060	9060	9060	0
241	20230906	155900	493483730	9060	9060	9060	9060	0
242	20230906	155800	493483730	9060	9060	9060	9060	1445
243	20230906	155700	493483730	9060	9060	9060	9060	0
244	20230906	155600	493483730	9060	9060	9060	9060	0
245	20230906	155500	493483730	9060	9060	9060	9060	0
246	20230906	155400	493483730	9060	9060	9060	9060	0
247	20230906	155300	493483730	9060	9060	9060	9060	0
248	20230906	155200	493483730	9060	9060	9060	9060	0
249	20230906	155100	493483730	9060	9060	9060	9060	0
250	20230906	155000	493483730	9060	9060	9060	9060	0
251	20230906	154900	493483730	9060	9060	9060	9060	0
252	20230906	154800	493483730	9060	9060	9060	9060	0
253	20230906	154700	493483730	9060	9060	9060	9060	0
254	20230906	154600	493483730	9060	9060	9060	9060	0
255	20230906	154500	493483730	9060	9060	9060	9060	0
256	20230906	154400	493483730	9060	9060	9060	9060	0
257	20230906	154300	493483730	9060	9060	9060	9060	0
258	20230906	154200	493483730	9060	9060	9060	9060	0
259	20230906	154100	493483730	9060	9060	9060	9060	0
260	20230906	154000	493483730	9060	9060	9060	9060	0
261	20230906	153900	493483730	9060	9060	9060	9060	0
262	20230906	153800	493483730	9060	9060	9060	9060	0
263	20230906	153700	493483730	9060	9060	9060	9060	0
264	20230906	153600	493483730	9060	9060	9060	9060	0
265	20230906	153500	493483730	9060	9060	9060	9060	0
266	20230906	153400	493483730	9060	9060	9060	9060	0
267	20230906	153300	493483730	9060	9060	9060	9060	0
268	20230906	153200	493483730	9060	9060	9060	9060	0
269	20230906	153100	493483730	9060	9060	9060	9060	0
270	20230906	153000	493483730	9060	9060	9060	9060	1445
271	20230906	152900	480392030	9060	9060	9060	9060	0
272	20230906	152800	480392030	9060	9060	9060	9060	0
273	20230906	152700	480392030	9060	9060	9060	9060	0
274	20230906	152600	480392030	9060	9060	9060	9060	0
275	20230906	152500	480392030	9060	9060	9060	9060	0
276	20230906	152400	480392030	9060	9060	9060	9060	0
277	20230906	152300	480392030	9060	9060	9060	9060	0
278	20230906	152200	480392030	9060	9060	9060	9060	0
279	20230906	152100	480392030	9060	9060	9060	9060	0
280	20230906	152000	480392030	9060	9060	9060	9060	0
281	20230906	151900	480392030	9060	9030	9060	9020	65
282	20230906	151800	479805200	9030	9030	9030	9030	2
283	20230906	151700	479787140	9030	9040	9040	9030	109
284	20230906	151600	478802850	9050	9050	9050	9040	138
285	20230906	151500	477554060	9040	9060	9060	9040	2
286	20230906	151400	477535960	9050	9030	9050	9030	18
287	20230906	151300	477373200	9040	9050	9050	9030	31
288	20230906	151200	477093200	9060	9040	9060	9040	157
289	20230906	151100	475672100	9030	9030	9030	9030	93
290	20230906	151000	474832310	9030	9030	9030	9030	14
291	20230906	150900	474705890	9040	9040	9040	9030	46
292	20230906	150800	474290300	9040	9030	9040	9030	101
293	20230906	150700	473377270	9040	9030	9040	9030	51
294	20230906	150600	472916730	9030	9030	9030	9030	28
295	20230906	150500	472663890	9030	9030	9030	9030	147
296	20230906	150400	471336480	9030	9030	9030	9030	14
297	20230906	150300	471210060	9030	9030	9030	9030	56
298	20230906	150200	470704380	9030	9030	9030	9030	25
299	20230906	150100	470478630	9030	9030	9030	9030	40
300	20230906	150000	470117430	9040	9050	9050	9040	33
301	20230906	145900	469818970	9040	9040	9050	9040	80
302	20230906	145800	469095520	9040	9050	9050	9040	40
303	20230906	145700	468733900	9040	9030	9050	9030	456
304	20230906	145600	464615520	9020	9020	9030	9020	310
305	20230906	145500	461816660	9020	9030	9030	9020	179
306	20230906	145400	460201280	9020	9020	9030	9020	94
307	20230906	145300	459353360	9030	9030	9030	9030	77
308	20230906	145200	458658050	9020	9020	9030	9020	574
309	20230906	145100	453480430	9020	9020	9020	9020	54
310	20230906	145000	452993350	9020	9020	9020	9020	42
311	20230906	144900	452614510	9020	9030	9030	9020	47
312	20230906	144800	452190400	9030	9020	9030	9020	341
313	20230906	144700	449114440	9030	9020	9030	9020	199
314	20230906	144600	447317730	9030	9020	9030	9020	94
315	20230906	144500	446469750	9020	9020	9030	9020	53
316	20230906	144400	445991550	9020	9020	9030	9020	163
317	20230906	144300	444521120	9020	9040	9040	9020	152
318	20230906	144200	443148890	9030	9030	9030	9030	60
319	20230906	144100	442607090	9030	9040	9040	9030	56
320	20230906	144000	442101270	9030	9040	9040	9030	117
321	20230906	143900	441044590	9030	9030	9030	9030	0
322	20230906	143800	441044590	9030	9030	9040	9030	119
323	20230906	143700	439969240	9040	9030	9040	9030	68
324	20230906	143600	439355060	9030	9030	9030	9030	65
325	20230906	143500	438768110	9030	9020	9030	9010	188
326	20230906	143400	437071970	9030	9020	9030	9010	132
327	20230906	143300	435881530	9020	9020	9020	9020	61
328	20230906	143200	435331310	9010	9010	9020	9010	138
329	20230906	143100	434086990	9010	9010	9020	9010	83
330	20230906	143000	433338990	9020	9020	9030	9020	53
331	20230906	142900	432860720	9010	9020	9020	9010	124
332	20230906	142800	431742860	9020	9010	9020	9010	120
333	20230906	142700	430660740	9010	9030	9030	9010	157
334	20230906	142600	429245350	9020	9020	9020	9010	124
335	20230906	142500	428127250	9020	9020	9030	9020	76
336	20230906	142400	427441720	9020	9020	9020	9020	208
337	20230906	142300	425565560	9020	9020	9030	9020	206
338	20230906	142200	423706840	9020	9030	9030	9020	71
339	20230906	142100	423066250	9020	9020	9030	9020	106
340	20230906	142000	422110090	9020	9020	9030	9020	82
341	20230906	141900	421370400	9020	9020	9030	9020	88
342	20230906	141800	420576500	9020	9020	9020	9020	129
343	20230906	141700	419412920	9020	9020	9030	9020	72
344	20230906	141600	418763310	9020	9020	9030	9020	73
345	20230906	141500	418104710	9030	9020	9030	9020	119
346	20230906	141400	417031070	9030	9020	9030	9020	234
347	20230906	141300	414918340	9020	9020	9020	9020	197
348	20230906	141200	413141400	9030	9020	9030	9020	118
349	20230906	141100	412076730	9020	9030	9030	9020	90
350	20230906	141000	411264920	9020	9020	9020	9020	119
351	20230906	140900	410191540	9020	9020	9030	9020	104
352	20230906	140800	409253240	9030	9020	9030	9020	115
353	20230906	140700	408215610	9020	9020	9020	9020	98
354	20230906	140600	407331650	9030	9020	9030	9020	93
355	20230906	140500	406492750	9020	9020	9030	9020	111
356	20230906	140400	405491200	9030	9020	9030	9020	257
357	20230906	140300	403173040	9030	9020	9030	9020	50
358	20230906	140200	402721870	9020	9050	9050	9020	47
359	20230906	140100	402297300	9030	9030	9060	9030	231
360	20230906	140000	400210070	9020	9020	9030	9020	180
361	20230906	135900	398586060	9020	9020	9030	9020	210
362	20230906	135800	396691630	9020	9030	9030	9020	92
363	20230906	135700	395861650	9030	9030	9030	9020	100
364	20230906	135600	394958930	9020	9020	9020	9020	149
365	20230906	135500	393614950	9020	9020	9020	9020	90
366	20230906	135400	392803150	9020	9020	9030	9020	118
367	20230906	135300	391738480	9030	9020	9030	9020	135
368	20230906	135200	390520140	9030	9030	9030	9030	20
369	20230906	135100	390339540	9030	9030	9030	9020	293
370	20230906	135000	387693790	9030	9020	9030	9020	118
371	20230906	134900	386629110	9020	9020	9020	9020	205
372	20230906	134800	384780010	9020	9030	9030	9020	82
373	20230906	134700	384040280	9040	9050	9050	9040	51
374	20230906	134600	383579100	9040	9030	9040	9020	299
375	20230906	134500	380879500	9030	9020	9030	9020	107
376	20230906	134400	379914190	9020	9020	9020	9020	88
377	20230906	134300	379120430	9020	9020	9030	9020	71
378	20230906	134200	378479870	9020	9030	9030	9020	65
379	20230906	134100	377893290	9030	9030	9030	9020	271
380	20230906	134000	375446490	9020	9030	9030	9020	179
381	20230906	133900	373830870	9030	9030	9030	9020	171
382	20230906	133800	372288240	9020	9020	9030	9020	57
383	20230906	133700	371774060	9020	9020	9020	9020	83
384	20230906	133600	371025400	9030	9030	9030	9020	128
385	20230906	133500	369870420	9020	9020	9020	9020	87
386	20230906	133400	369085680	9020	9020	9030	9020	61
387	20230906	133300	368535360	9020	9020	9020	9020	73
388	20230906	133200	367876900	9030	9030	9040	9030	216
389	20230906	133100	365926250	9020	9030	9030	9020	204
390	20230906	133000	364085510	9020	9020	9020	9020	68
391	20230906	132900	363472150	9020	9020	9030	9020	84
392	20230906	132800	362714460	9020	9020	9030	9020	206
393	20230906	132700	360855700	9020	9030	9040	9020	104
394	20230906	132600	359916680	9030	9030	9030	9030	132
395	20230906	132500	358724720	9030	9030	9040	9030	135
396	20230906	132400	357505530	9030	9030	9030	9030	41
397	20230906	132300	357135300	9030	9040	9040	9030	113
398	20230906	132200	356114580	9040	9030	9040	9030	151
399	20230906	132100	354750820	9030	9030	9040	9030	127
400	20230906	132000	353603830	9030	9030	9040	9030	99
401	20230906	131900	352709820	9030	9030	9040	9030	49
402	20230906	131800	352267310	9030	9040	9040	9030	123
403	20230906	131700	351156270	9040	9030	9040	9030	81
404	20230906	131600	350424800	9030	9030	9040	9030	108
405	20230906	131500	349449460	9030	9030	9030	9030	68
406	20230906	131400	348835420	9040	9030	9040	9030	282
407	20230906	131300	346287180	9040	9030	9040	9030	75
408	20230906	131200	345609890	9030	9040	9040	9030	132
409	20230906	131100	344417660	9040	9030	9040	9030	109
410	20230906	131000	343433350	9040	9030	9040	9030	77
411	20230906	130900	342737900	9030	9040	9040	9030	123
412	20230906	130800	341627040	9030	9030	9030	9030	116
413	20230906	130700	340579560	9030	9040	9040	9030	46
414	20230906	130600	340164040	9030	9030	9030	9030	111
415	20230906	130500	339161710	9030	9030	9030	9030	46
416	20230906	130400	338746330	9040	9040	9040	9030	96
417	20230906	130300	337878920	9040	9040	9050	9040	252
418	20230906	130200	335600700	9040	9030	9040	9030	104
419	20230906	130100	334661540	9030	9030	9040	9030	116
420	20230906	130000	333613960	9030	9030	9040	9030	90
421	20230906	125900	332801070	9040	9030	9040	9030	94
422	20230906	125800	331952110	9030	9030	9040	9030	100
423	20230906	125700	331049070	9030	9030	9040	9030	202
424	20230906	125600	329223970	9040	9030	9040	9030	66
425	20230906	125500	328627590	9030	9030	9040	9030	133
426	20230906	125400	327426430	9030	9040	9040	9030	93
427	20230906	125300	326586620	9030	9040	9040	9030	138
428	20230906	125200	325339480	9030	9030	9040	9030	104
429	20230906	125100	324400220	9030	9030	9040	9030	164
430	20230906	125000	322919130	9030	9040	9040	9030	39
431	20230906	124900	322566910	9040	9040	9040	9040	119
432	20230906	124800	321491150	9050	9040	9050	9040	95
433	20230906	124700	320632150	9040	9040	9040	9040	160
434	20230906	124600	319185750	9040	9040	9050	9040	59
435	20230906	124500	318652220	9050	9050	9050	9040	72
436	20230906	124400	318001020	9040	9040	9040	9040	109
437	20230906	124300	317015660	9040	9040	9040	9040	99
438	20230906	124200	316120700	9040	9040	9050	9040	41
439	20230906	124100	315749890	9050	9030	9050	9030	297
440	20230906	124000	313065430	9030	9030	9030	9030	241
441	20230906	123900	310889200	9030	9030	9030	9030	83
442	20230906	123800	310139710	9030	9030	9040	9030	86
443	20230906	123700	309362990	9030	9040	9040	9030	149
444	20230906	123600	308016980	9040	9040	9040	9040	85
445	20230906	123500	307248580	9040	9040	9040	9040	90
446	20230906	123400	306434980	9040	9040	9050	9040	108
447	20230906	123300	305458520	9040	9050	9060	9040	145
448	20230906	123200	304146940	9060	9050	9060	9050	123
449	20230906	123100	303033610	9060	9050	9060	9050	97
450	20230906	123000	302155750	9050	9090	9090	9040	318
451	20230906	122900	299268720	9090	9100	9100	9090	42
452	20230906	122800	298886760	9110	9100	9110	9100	78
453	20230906	122700	298176790	9100	9110	9120	9100	1902
454	20230906	122600	280849420	9110	9120	9120	9110	629
455	20230906	122500	275119140	9120	9110	9120	9110	446
456	20230906	122400	271056040	9100	9090	9110	9090	959
457	20230906	122300	262328130	9090	9060	9100	9060	587
458	20230906	122200	256996020	9050	9060	9070	9050	388
459	20230906	122100	253479610	9050	9060	9060	9050	213
460	20230906	122000	251550480	9050	9040	9050	9040	186
461	20230906	121900	249867550	9040	9030	9040	9030	163
462	20230906	121800	248394780	9040	9040	9040	9030	124
463	20230906	121700	247274350	9040	9040	9040	9040	49
464	20230906	121600	246831390	9030	9040	9040	9030	254
465	20230906	121500	244536410	9040	9050	9050	9030	265
466	20230906	121400	242140870	9050	9050	9050	9050	84
467	20230906	121300	241380670	9050	9050	9050	9040	131
468	20230906	121200	240195460	9050	9050	9050	9040	170
469	20230906	121100	238657080	9050	9050	9050	9050	54
470	20230906	121000	238168380	9070	9040	9070	9030	127
471	20230906	120900	237020330	9040	9040	9040	9030	175
472	20230906	120800	235439040	9030	9040	9040	9030	121
473	20230906	120700	234345790	9030	9030	9040	9030	116
474	20230906	120600	233298120	9030	9040	9040	9030	58
475	20230906	120500	232774210	9030	9020	9030	9020	498
476	20230906	120400	228278400	9020	9020	9020	9020	58
477	20230906	120300	227755240	9020	9020	9020	9020	48
478	20230906	120200	227322280	9020	9020	9030	9020	77
479	20230906	120100	226627630	9030	9030	9030	9020	174
480	20230906	120000	225057340	9040	9030	9060	9030	228
481	20230906	115900	222995890	9030	9020	9030	9020	353
482	20230906	115800	219809210	9020	9020	9030	9020	72
483	20230906	115700	219159590	9030	9020	9030	9020	95
484	20230906	115600	218302600	9030	9020	9030	9020	128
485	20230906	115500	217147820	9020	9020	9030	9020	100
486	20230906	115400	216245570	9020	9020	9030	9020	82
487	20230906	115300	215505780	9020	9020	9020	9020	104
488	20230906	115200	214567700	9020	9020	9030	9020	60
489	20230906	115100	214026330	9020	9030	9030	9020	315
490	20230906	115000	211182910	9030	9030	9030	9020	678
491	20230906	114900	205061540	9030	9030	9040	9030	58
492	20230906	114800	204537770	9030	9030	9040	9030	125
493	20230906	114700	203409010	9040	9030	9040	9030	118
494	20230906	114600	202343170	9030	9040	9040	9030	170
495	20230906	114500	200808060	9030	9040	9040	9030	123
496	20230906	114400	199697070	9030	9030	9040	9030	133
497	20230906	114300	198495900	9030	9030	9040	9030	117
498	20230906	114200	197439080	9030	9030	9030	9030	131
499	20230906	114100	196256150	9040	9030	9040	9030	87
500	20230906	114000	195470300	9030	9030	9040	9030	58
501	20230906	113900	194946520	9030	9040	9040	9030	171
502	20230906	113800	193402100	9030	9030	9040	9030	140
503	20230906	113700	192137690	9030	9030	9030	9030	84
504	20230906	113600	191379170	9030	9030	9040	9030	82
505	20230906	113500	190638530	9030	9030	9040	9030	79
506	20230906	113400	189925120	9030	9030	9040	9030	173
507	20230906	113300	188362760	9040	9030	9040	9030	89
508	20230906	113200	187559040	9030	9030	9040	9030	133
509	20230906	113100	186357920	9030	9040	9040	9030	159
510	20230906	113000	184921350	9040	9040	9040	9040	114
511	20230906	112900	183890790	9040	9040	9050	9040	150
512	20230906	112800	182533950	9040	9040	9050	9040	131
513	20230906	112700	181349690	9040	9040	9050	9040	101
514	20230906	112600	180436600	9040	9050	9050	9040	67
515	20230906	112500	179830880	9040	9040	9050	9040	128
516	20230906	112400	178673450	9040	9050	9050	9040	109
517	20230906	112300	177687860	9050	9040	9050	9040	145
518	20230906	112200	176376970	9050	9040	9050	9040	60
519	20230906	112100	175834510	9050	9040	9050	9040	115
520	20230906	112000	174794710	9040	9040	9050	9040	137
521	20230906	111900	173556060	9040	9040	9040	9040	96
522	20230906	111800	172688220	9040	9050	9050	9040	72
523	20230906	111700	172037200	9050	9050	9060	9040	763
524	20230906	111600	165132310	9060	9050	9060	9050	112
525	20230906	111500	164118530	9050	9060	9060	9050	1277
526	20230906	111400	152554520	9060	9060	9070	9060	137
527	20230906	111300	151313160	9060	9060	9060	9060	74
528	20230906	111200	150642720	9070	9060	9070	9060	47
529	20230906	111100	150216860	9060	9060	9070	9060	153
530	20230906	111000	148830180	9070	9060	9070	9060	104
531	20230906	110900	147887770	9070	9060	9070	9060	83
532	20230906	110800	147135720	9060	9060	9070	9060	69
533	20230906	110700	146510540	9070	9070	9070	9060	89
534	20230906	110600	145703850	9060	9060	9070	9060	91
535	20230906	110500	144879350	9060	9060	9070	9060	16
536	20230906	110400	144734340	9060	9060	9070	9060	45
537	20230906	110300	144326600	9070	9060	9070	9060	152
538	20230906	110200	142948960	9060	9060	9070	9060	98
539	20230906	110100	142060720	9060	9070	9070	9060	47
540	20230906	110000	141634860	9060	9070	9070	9060	73
541	20230906	105900	140973300	9060	9060	9070	9060	36
542	20230906	105800	140647100	9060	9070	9070	9060	90
543	20230906	105700	139831140	9070	9060	9070	9060	112
544	20230906	105600	138815620	9060	9060	9070	9060	70
545	20230906	105500	138181290	9060	9060	9060	9060	58
546	20230906	105400	137655810	9060	9060	9070	9060	46
547	20230906	105300	137239000	9070	9060	9070	9060	37
548	20230906	105200	136903610	9070	9060	9070	9060	131
549	20230906	105100	135716010	9070	9070	9080	9070	645
550	20230906	105000	129865170	9060	9070	9070	9060	48
551	20230906	104900	129430110	9060	9070	9070	9060	58
552	20230906	104800	128904500	9070	9070	9070	9060	74
553	20230906	104700	128233570	9080	9080	9080	9080	307
554	20230906	104600	125446010	9070	9070	9080	9070	591
555	20230906	104500	120083350	9080	9060	9080	9060	283
556	20230906	104400	117516910	9060	9080	9080	9060	65
557	20230906	104300	116927560	9060	9070	9070	9060	350
558	20230906	104200	113753350	9070	9080	9080	9070	72
559	20230906	104100	113100070	9080	9070	9080	9070	77
560	20230906	104000	112401500	9070	9070	9080	9070	73
561	20230906	103900	111739350	9080	9070	9080	9070	63
562	20230906	103800	111167730	9070	9070	9080	9070	78
563	20230906	103700	110460130	9070	9070	9070	9070	32
564	20230906	103600	110169890	9070	9070	9070	9070	41
565	20230906	103500	109798020	9070	9070	9080	9070	75
566	20230906	103400	109117600	9080	9080	9080	9080	60
567	20230906	103300	108572800	9080	9070	9080	9070	308
568	20230906	103200	105776230	9070	9080	9080	9070	74
569	20230906	103100	105104440	9090	9080	9090	9080	615
570	20230906	103000	99514850	9090	9070	9090	9070	572
571	20230906	102900	94321430	9070	9070	9070	9070	82
572	20230906	102800	93577690	9070	9070	9070	9070	7
573	20230906	102700	93514200	9070	9080	9080	9070	46
574	20230906	102600	93096850	9070	9080	9080	9070	634
575	20230906	102500	87340420	9070	9080	9080	9070	624
576	20230906	102400	81674930	9070	9070	9070	9070	52
577	20230906	102300	81203290	9080	9070	9080	9070	47
578	20230906	102200	80776820	9080	9070	9080	9070	162
579	20230906	102100	79307440	9080	9070	9080	9070	65
580	20230906	102000	78717680	9080	9080	9080	9070	20
581	20230906	101900	78536110	9080	9070	9080	9070	124
582	20230906	101800	77411390	9070	9070	9070	9070	50
583	20230906	101700	76957890	9070	9080	9080	9070	49
584	20230906	101600	76513000	9070	9080	9080	9070	276
585	20230906	101500	74009500	9070	9070	9080	9070	77
586	20230906	101400	73311070	9070	9080	9080	9070	7
587	20230906	101300	73247540	9070	9070	9070	9070	52
588	20230906	101200	72775900	9080	9070	9080	9070	57
589	20230906	101100	72258600	9070	9070	9070	9070	47
590	20230906	101000	71832310	9070	9080	9080	9070	40
591	20230906	100900	71469500	9080	9080	9080	9080	308
592	20230906	100800	68672860	9070	9070	9080	9070	113
593	20230906	100700	67647730	9080	9070	9080	9070	56
594	20230906	100600	67139770	9070	9070	9070	9070	40
595	20230906	100500	66776970	9070	9070	9080	9070	90
596	20230906	100400	65960540	9070	9070	9070	9070	53
597	20230906	100300	65479830	9080	9070	9080	9070	25
598	20230906	100200	65252860	9070	9080	9080	9070	43
599	20230906	100100	64862840	9080	9070	9080	9070	135
600	20230906	100000	63638030	9070	9070	9070	9070	32
601	20230906	095900	63347790	9080	9080	9080	9070	49
602	20230906	095800	62903170	9070	9080	9080	9070	17
603	20230906	095700	62748850	9070	9070	9080	9070	86
604	20230906	095600	61968680	9070	9080	9080	9070	189
605	20230906	095500	60252920	9070	9070	9070	9070	10
606	20230906	095400	60162220	9070	9070	9080	9070	114
607	20230906	095300	59127910	9080	9080	9080	9080	12
608	20230906	095200	59018950	9080	9080	9080	9080	21
609	20230906	095100	58828270	9090	9070	9090	9070	65
610	20230906	095000	58238350	9080	9080	9080	9070	214
611	20230906	094900	56295780	9070	9070	9070	9070	239
612	20230906	094800	54128050	9080	9070	9080	9070	134
613	20230906	094700	52911670	9070	9080	9080	9070	32
614	20230906	094600	52621290	9070	9090	9090	9070	75
615	20230906	094500	51940530	9090	9080	9090	9070	51
616	20230906	094400	51477300	9080	9070	9080	9070	344
617	20230906	094300	48354090	9080	9070	9080	9070	52
618	20230906	094200	47882320	9080	9070	9080	9070	48
619	20230906	094100	47446580	9070	9070	9080	9070	184
620	20230906	094000	45777590	9080	9080	9080	9070	187
621	20230906	093900	44081180	9070	9070	9070	9070	28
622	20230906	093800	43827220	9080	9080	9080	9080	42
623	20230906	093700	43445860	9080	9080	9080	9080	13
624	20230906	093600	43327820	9080	9080	9090	9080	241
625	20230906	093500	41139230	9090	9080	9090	9080	39
626	20230906	093400	40785090	9080	9080	9080	9080	30
627	20230906	093300	40512690	9080	9090	9090	9080	134
628	20230906	093200	39294960	9090	9090	9090	9090	366
629	20230906	093100	35968020	9100	9100	9100	9100	31
630	20230906	093000	35685920	9090	9090	9090	9090	43
631	20230906	092900	35295050	9100	9100	9100	9090	54
632	20230906	092800	34803760	9090	9110	9110	9090	35
633	20230906	092700	34485410	9090	9110	9110	9090	21
634	20230906	092600	34294160	9090	9090	9090	9090	23
635	20230906	092500	34085090	9110	9100	9110	9090	201
636	20230906	092400	32255970	9100	9100	9100	9100	9
637	20230906	092300	32174070	9110	9110	9110	9110	174
638	20230906	092200	30588930	9120	9110	9120	9110	38
639	20230906	092100	30242400	9120	9110	9130	9110	75
640	20230906	092000	29558690	9110	9130	9130	9110	672
641	20230906	091900	23431380	9130	9130	9140	9130	55
642	20230906	091800	22929200	9140	9140	9140	9130	58
643	20230906	091700	22399200	9150	9150	9150	9150	10
644	20230906	091600	22307700	9150	9150	9150	9150	60
645	20230906	091500	21758700	9150	9150	9150	9150	62
646	20230906	091400	21191400	9150	9150	9170	9150	28
647	20230906	091300	20934940	9170	9170	9170	9160	86
648	20230906	091200	20146450	9170	9160	9170	9160	119
649	20230906	091100	19056290	9150	9160	9160	9150	34
650	20230906	091000	18744890	9160	9120	9160	9110	252
651	20230906	090900	16446250	9120	9100	9120	9100	1058
652	20230906	090800	6807920	9100	9110	9110	9100	18
653	20230906	090700	6643980	9110	9110	9110	9100	86
654	20230906	090600	5860710	9110	9110	9110	9110	2
655	20230906	090500	5842490	9110	9110	9110	9110	5
656	20230906	090400	5796940	9110	9110	9110	9110	18
657	20230906	090300	5632960	9110	9120	9120	9110	17
658	20230906	090200	5478080	9120	9150	9150	9100	431
659	20230906	090100	1552050	9120	9160	9160	9120	84
660	20230906	090000	785220	9120	9130	9160	9120	86