KissMeData/261200/min/candle-20230914.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230914	202100	1375883070	9790	9790	9790	9790	2041
3	20230914	202000	1375883070	9790	9790	9790	9790	0
4	20230914	201900	1375883070	9790	9790	9790	9790	0
5	20230914	201800	1375883070	9790	9790	9790	9790	0
6	20230914	201700	1375883070	9790	9790	9790	9790	0
7	20230914	201600	1375883070	9790	9790	9790	9790	0
8	20230914	201500	1375883070	9790	9790	9790	9790	0
9	20230914	201400	1375883070	9790	9790	9790	9790	0
10	20230914	201300	1375883070	9790	9790	9790	9790	0
11	20230914	201200	1375883070	9790	9790	9790	9790	0
12	20230914	201100	1375883070	9790	9790	9790	9790	0
13	20230914	201000	1375883070	9790	9790	9790	9790	0
14	20230914	200900	1375883070	9790	9790	9790	9790	0
15	20230914	200800	1375883070	9790	9790	9790	9790	0
16	20230914	200700	1375883070	9790	9790	9790	9790	0
17	20230914	200600	1375883070	9790	9790	9790	9790	0
18	20230914	200500	1375883070	9790	9790	9790	9790	0
19	20230914	200400	1375883070	9790	9790	9790	9790	0
20	20230914	200300	1375883070	9790	9790	9790	9790	0
21	20230914	200200	1375883070	9790	9790	9790	9790	0
22	20230914	200100	1375883070	9790	9790	9790	9790	0
23	20230914	200000	1375883070	9790	9790	9790	9790	0
24	20230914	195900	1375883070	9790	9790	9790	9790	0
25	20230914	195800	1375883070	9790	9790	9790	9790	0
26	20230914	195700	1375883070	9790	9790	9790	9790	0
27	20230914	195600	1375883070	9790	9790	9790	9790	0
28	20230914	195500	1375883070	9790	9790	9790	9790	0
29	20230914	195400	1375883070	9790	9790	9790	9790	0
30	20230914	195300	1375883070	9790	9790	9790	9790	0
31	20230914	195200	1375883070	9790	9790	9790	9790	0
32	20230914	195100	1375883070	9790	9790	9790	9790	2041
33	20230914	195000	1375883070	9790	9790	9790	9790	0
34	20230914	194900	1375883070	9790	9790	9790	9790	0
35	20230914	194800	1375883070	9790	9790	9790	9790	0
36	20230914	194700	1375883070	9790	9790	9790	9790	0
37	20230914	194600	1375883070	9790	9790	9790	9790	0
38	20230914	194500	1375883070	9790	9790	9790	9790	0
39	20230914	194400	1375883070	9790	9790	9790	9790	0
40	20230914	194300	1375883070	9790	9790	9790	9790	0
41	20230914	194200	1375883070	9790	9790	9790	9790	0
42	20230914	194100	1375883070	9790	9790	9790	9790	0
43	20230914	194000	1375883070	9790	9790	9790	9790	0
44	20230914	193900	1375883070	9790	9790	9790	9790	0
45	20230914	193800	1375883070	9790	9790	9790	9790	0
46	20230914	193700	1375883070	9790	9790	9790	9790	0
47	20230914	193600	1375883070	9790	9790	9790	9790	0
48	20230914	193500	1375883070	9790	9790	9790	9790	0
49	20230914	193400	1375883070	9790	9790	9790	9790	0
50	20230914	193300	1375883070	9790	9790	9790	9790	0
51	20230914	193200	1375883070	9790	9790	9790	9790	0
52	20230914	193100	1375883070	9790	9790	9790	9790	0
53	20230914	193000	1375883070	9790	9790	9790	9790	0
54	20230914	192900	1375883070	9790	9790	9790	9790	0
55	20230914	192800	1375883070	9790	9790	9790	9790	0
56	20230914	192700	1375883070	9790	9790	9790	9790	0
57	20230914	192600	1375883070	9790	9790	9790	9790	0
58	20230914	192500	1375883070	9790	9790	9790	9790	0
59	20230914	192400	1375883070	9790	9790	9790	9790	0
60	20230914	192300	1375883070	9790	9790	9790	9790	0
61	20230914	192200	1375883070	9790	9790	9790	9790	0
62	20230914	192100	1375883070	9790	9790	9790	9790	2041
63	20230914	192000	1375883070	9790	9790	9790	9790	0
64	20230914	191900	1375883070	9790	9790	9790	9790	0
65	20230914	191800	1375883070	9790	9790	9790	9790	0
66	20230914	191700	1375883070	9790	9790	9790	9790	0
67	20230914	191600	1375883070	9790	9790	9790	9790	0
68	20230914	191500	1375883070	9790	9790	9790	9790	0
69	20230914	191400	1375883070	9790	9790	9790	9790	0
70	20230914	191300	1375883070	9790	9790	9790	9790	0
71	20230914	191200	1375883070	9790	9790	9790	9790	0
72	20230914	191100	1375883070	9790	9790	9790	9790	0
73	20230914	191000	1375883070	9790	9790	9790	9790	0
74	20230914	190900	1375883070	9790	9790	9790	9790	0
75	20230914	190800	1375883070	9790	9790	9790	9790	0
76	20230914	190700	1375883070	9790	9790	9790	9790	0
77	20230914	190600	1375883070	9790	9790	9790	9790	0
78	20230914	190500	1375883070	9790	9790	9790	9790	0
79	20230914	190400	1375883070	9790	9790	9790	9790	0
80	20230914	190300	1375883070	9790	9790	9790	9790	0
81	20230914	190200	1375883070	9790	9790	9790	9790	0
82	20230914	190100	1375883070	9790	9790	9790	9790	0
83	20230914	190000	1375883070	9790	9790	9790	9790	0
84	20230914	185900	1375883070	9790	9790	9790	9790	0
85	20230914	185800	1375883070	9790	9790	9790	9790	0
86	20230914	185700	1375883070	9790	9790	9790	9790	0
87	20230914	185600	1375883070	9790	9790	9790	9790	0
88	20230914	185500	1375883070	9790	9790	9790	9790	0
89	20230914	185400	1375883070	9790	9790	9790	9790	0
90	20230914	185300	1375883070	9790	9790	9790	9790	0
91	20230914	185200	1375883070	9790	9790	9790	9790	0
92	20230914	185100	1375883070	9790	9790	9790	9790	2041
93	20230914	185000	1375883070	9790	9790	9790	9790	0
94	20230914	184900	1375883070	9790	9790	9790	9790	0
95	20230914	184800	1375883070	9790	9790	9790	9790	0
96	20230914	184700	1375883070	9790	9790	9790	9790	0
97	20230914	184600	1375883070	9790	9790	9790	9790	0
98	20230914	184500	1375883070	9790	9790	9790	9790	0
99	20230914	184400	1375883070	9790	9790	9790	9790	0
100	20230914	184300	1375883070	9790	9790	9790	9790	0
101	20230914	184200	1375883070	9790	9790	9790	9790	0
102	20230914	184100	1375883070	9790	9790	9790	9790	0
103	20230914	184000	1375883070	9790	9790	9790	9790	0
104	20230914	183900	1375883070	9790	9790	9790	9790	0
105	20230914	183800	1375883070	9790	9790	9790	9790	0
106	20230914	183700	1375883070	9790	9790	9790	9790	0
107	20230914	183600	1375883070	9790	9790	9790	9790	0
108	20230914	183500	1375883070	9790	9790	9790	9790	0
109	20230914	183400	1375883070	9790	9790	9790	9790	0
110	20230914	183300	1375883070	9790	9790	9790	9790	0
111	20230914	183200	1375883070	9790	9790	9790	9790	0
112	20230914	183100	1375883070	9790	9790	9790	9790	0
113	20230914	183000	1375883070	9790	9790	9790	9790	0
114	20230914	182900	1375883070	9790	9790	9790	9790	0
115	20230914	182800	1375883070	9790	9790	9790	9790	0
116	20230914	182700	1375883070	9790	9790	9790	9790	0
117	20230914	182600	1375883070	9790	9790	9790	9790	0
118	20230914	182500	1375883070	9790	9790	9790	9790	0
119	20230914	182400	1375883070	9790	9790	9790	9790	0
120	20230914	182300	1375883070	9790	9790	9790	9790	0
121	20230914	182200	1375883070	9790	9790	9790	9790	0
122	20230914	182100	1375883070	9790	9790	9790	9790	2041
123	20230914	182000	1375883070	9790	9790	9790	9790	0
124	20230914	181900	1375883070	9790	9790	9790	9790	0
125	20230914	181800	1375883070	9790	9790	9790	9790	0
126	20230914	181700	1375883070	9790	9790	9790	9790	0
127	20230914	181600	1375883070	9790	9790	9790	9790	0
128	20230914	181500	1375883070	9790	9790	9790	9790	0
129	20230914	181400	1375883070	9790	9790	9790	9790	0
130	20230914	181300	1375883070	9790	9790	9790	9790	0
131	20230914	181200	1375883070	9790	9790	9790	9790	0
132	20230914	181100	1375883070	9790	9790	9790	9790	0
133	20230914	181000	1375883070	9790	9790	9790	9790	0
134	20230914	180900	1375883070	9790	9790	9790	9790	0
135	20230914	180800	1375883070	9790	9790	9790	9790	0
136	20230914	180700	1375883070	9790	9790	9790	9790	0
137	20230914	180600	1375883070	9790	9790	9790	9790	0
138	20230914	180500	1375883070	9790	9790	9790	9790	0
139	20230914	180400	1375883070	9790	9790	9790	9790	0
140	20230914	180300	1375883070	9790	9790	9790	9790	0
141	20230914	180200	1375883070	9790	9790	9790	9790	0
142	20230914	180100	1375883070	9790	9790	9790	9790	0
143	20230914	180000	1375883070	9790	9790	9790	9790	0
144	20230914	175900	1375883070	9790	9790	9790	9790	0
145	20230914	175800	1375883070	9790	9790	9790	9790	0
146	20230914	175700	1375883070	9790	9790	9790	9790	0
147	20230914	175600	1375883070	9790	9790	9790	9790	0
148	20230914	175500	1375883070	9790	9790	9790	9790	0
149	20230914	175400	1375883070	9790	9790	9790	9790	0
150	20230914	175300	1375883070	9790	9790	9790	9790	0
151	20230914	175200	1375883070	9790	9790	9790	9790	0
152	20230914	175100	1375883070	9790	9790	9790	9790	2041
153	20230914	175000	1375883070	9790	9790	9790	9790	0
154	20230914	174900	1375883070	9790	9790	9790	9790	0
155	20230914	174800	1375883070	9790	9790	9790	9790	0
156	20230914	174700	1375883070	9790	9790	9790	9790	0
157	20230914	174600	1375883070	9790	9790	9790	9790	0
158	20230914	174500	1375883070	9790	9790	9790	9790	0
159	20230914	174400	1375883070	9790	9790	9790	9790	0
160	20230914	174300	1375883070	9790	9790	9790	9790	0
161	20230914	174200	1375883070	9790	9790	9790	9790	0
162	20230914	174100	1375883070	9790	9790	9790	9790	0
163	20230914	174000	1375883070	9790	9790	9790	9790	0
164	20230914	173900	1375883070	9790	9790	9790	9790	0
165	20230914	173800	1375883070	9790	9790	9790	9790	0
166	20230914	173700	1375883070	9790	9790	9790	9790	0
167	20230914	173600	1375883070	9790	9790	9790	9790	0
168	20230914	173500	1375883070	9790	9790	9790	9790	0
169	20230914	173400	1375883070	9790	9790	9790	9790	0
170	20230914	173300	1375883070	9790	9790	9790	9790	0
171	20230914	173200	1375883070	9790	9790	9790	9790	0
172	20230914	173100	1375883070	9790	9790	9790	9790	0
173	20230914	173000	1375883070	9790	9790	9790	9790	0
174	20230914	172900	1375883070	9790	9790	9790	9790	0
175	20230914	172800	1375883070	9790	9790	9790	9790	0
176	20230914	172700	1375883070	9790	9790	9790	9790	0
177	20230914	172600	1375883070	9790	9790	9790	9790	0
178	20230914	172500	1375883070	9790	9790	9790	9790	0
179	20230914	172400	1375883070	9790	9790	9790	9790	0
180	20230914	172300	1375883070	9790	9790	9790	9790	0
181	20230914	172200	1375883070	9790	9790	9790	9790	0
182	20230914	172100	1375883070	9790	9790	9790	9790	2041
183	20230914	172000	1375883070	9790	9790	9790	9790	0
184	20230914	171900	1375883070	9790	9790	9790	9790	0
185	20230914	171800	1375883070	9790	9790	9790	9790	0
186	20230914	171700	1375883070	9790	9790	9790	9790	0
187	20230914	171600	1375883070	9790	9790	9790	9790	0
188	20230914	171500	1375883070	9790	9790	9790	9790	0
189	20230914	171400	1375883070	9790	9790	9790	9790	0
190	20230914	171300	1375883070	9790	9790	9790	9790	0
191	20230914	171200	1375883070	9790	9790	9790	9790	0
192	20230914	171100	1375883070	9790	9790	9790	9790	0
193	20230914	171000	1375883070	9790	9790	9790	9790	0
194	20230914	170900	1375883070	9790	9790	9790	9790	0
195	20230914	170800	1375883070	9790	9790	9790	9790	0
196	20230914	170700	1375883070	9790	9790	9790	9790	0
197	20230914	170600	1375883070	9790	9790	9790	9790	0
198	20230914	170500	1375883070	9790	9790	9790	9790	0
199	20230914	170400	1375883070	9790	9790	9790	9790	0
200	20230914	170300	1375883070	9790	9790	9790	9790	0
201	20230914	170200	1375883070	9790	9790	9790	9790	0
202	20230914	170100	1375883070	9790	9790	9790	9790	0
203	20230914	170000	1375883070	9790	9790	9790	9790	0
204	20230914	165900	1375883070	9790	9790	9790	9790	0
205	20230914	165800	1375883070	9790	9790	9790	9790	0
206	20230914	165700	1375883070	9790	9790	9790	9790	0
207	20230914	165600	1375883070	9790	9790	9790	9790	0
208	20230914	165500	1375883070	9790	9790	9790	9790	0
209	20230914	165400	1375883070	9790	9790	9790	9790	0
210	20230914	165300	1375883070	9790	9790	9790	9790	0
211	20230914	165200	1375883070	9790	9790	9790	9790	0
212	20230914	165100	1375883070	9790	9790	9790	9790	2041
213	20230914	165000	1375883070	9790	9790	9790	9790	0
214	20230914	164900	1375883070	9790	9790	9790	9790	0
215	20230914	164800	1375883070	9790	9790	9790	9790	0
216	20230914	164700	1375883070	9790	9790	9790	9790	0
217	20230914	164600	1375883070	9790	9790	9790	9790	0
218	20230914	164500	1375883070	9790	9790	9790	9790	0
219	20230914	164400	1375883070	9790	9790	9790	9790	0
220	20230914	164300	1375883070	9790	9790	9790	9790	0
221	20230914	164200	1375883070	9790	9790	9790	9790	0
222	20230914	164100	1375883070	9790	9790	9790	9790	0
223	20230914	164000	1375883070	9790	9790	9790	9790	0
224	20230914	163900	1375883070	9790	9790	9790	9790	0
225	20230914	163800	1375883070	9790	9790	9790	9790	0
226	20230914	163700	1375883070	9790	9790	9790	9790	0
227	20230914	163600	1375883070	9790	9790	9790	9790	0
228	20230914	163500	1375883070	9790	9790	9790	9790	0
229	20230914	163400	1375883070	9790	9790	9790	9790	0
230	20230914	163300	1375883070	9790	9790	9790	9790	0
231	20230914	163200	1375883070	9790	9790	9790	9790	0
232	20230914	163100	1375883070	9790	9790	9790	9790	0
233	20230914	163000	1375883070	9790	9790	9790	9790	0
234	20230914	162900	1375883070	9790	9790	9790	9790	0
235	20230914	162800	1375883070	9790	9790	9790	9790	0
236	20230914	162700	1375883070	9790	9790	9790	9790	0
237	20230914	162600	1375883070	9790	9790	9790	9790	0
238	20230914	162500	1375883070	9790	9790	9790	9790	0
239	20230914	162400	1375883070	9790	9790	9790	9790	0
240	20230914	162300	1375883070	9790	9790	9790	9790	0
241	20230914	162200	1375883070	9790	9790	9790	9790	0
242	20230914	162100	1375883070	9790	9790	9790	9790	2041
243	20230914	162000	1375883070	9790	9790	9790	9790	0
244	20230914	161900	1375883070	9790	9790	9790	9790	0
245	20230914	161800	1375883070	9790	9790	9790	9790	0
246	20230914	161700	1375883070	9790	9790	9790	9790	0
247	20230914	161600	1375883070	9790	9790	9790	9790	0
248	20230914	161500	1375883070	9790	9790	9790	9790	0
249	20230914	161400	1375883070	9790	9790	9790	9790	0
250	20230914	161300	1375883070	9790	9790	9790	9790	0
251	20230914	161200	1375883070	9790	9790	9790	9790	0
252	20230914	161100	1375883070	9790	9790	9790	9790	0
253	20230914	161000	1375883070	9790	9790	9790	9790	0
254	20230914	160900	1375883070	9790	9790	9790	9790	0
255	20230914	160800	1375883070	9790	9790	9790	9790	0
256	20230914	160700	1375883070	9790	9790	9790	9790	0
257	20230914	160600	1375883070	9790	9790	9790	9790	0
258	20230914	160500	1375883070	9790	9790	9790	9790	0
259	20230914	160400	1375883070	9790	9790	9790	9790	0
260	20230914	160300	1375883070	9790	9790	9790	9790	0
261	20230914	160200	1375883070	9790	9790	9790	9790	0
262	20230914	160100	1375883070	9790	9790	9790	9790	0
263	20230914	160000	1375883070	9790	9790	9790	9790	0
264	20230914	155900	1375883070	9790	9790	9790	9790	0
265	20230914	155800	1375883070	9790	9790	9790	9790	0
266	20230914	155700	1375883070	9790	9790	9790	9790	0
267	20230914	155600	1375883070	9790	9790	9790	9790	0
268	20230914	155500	1375883070	9790	9790	9790	9790	0
269	20230914	155400	1375883070	9790	9790	9790	9790	0
270	20230914	155300	1375883070	9790	9790	9790	9790	0
271	20230914	155200	1375883070	9790	9790	9790	9790	0
272	20230914	155100	1375883070	9790	9790	9790	9790	2041
273	20230914	155000	1375883070	9790	9790	9790	9790	0
274	20230914	154900	1375883070	9790	9790	9790	9790	0
275	20230914	154800	1375883070	9790	9790	9790	9790	0
276	20230914	154700	1375883070	9790	9790	9790	9790	0
277	20230914	154600	1375883070	9790	9790	9790	9790	0
278	20230914	154500	1375883070	9790	9790	9790	9790	0
279	20230914	154400	1375883070	9790	9790	9790	9790	0
280	20230914	154300	1375883070	9790	9790	9790	9790	0
281	20230914	154200	1375883070	9790	9790	9790	9790	0
282	20230914	154100	1375883070	9790	9790	9790	9790	0
283	20230914	154000	1375883070	9790	9790	9790	9790	0
284	20230914	153900	1375883070	9790	9790	9790	9790	0
285	20230914	153800	1375883070	9790	9790	9790	9790	0
286	20230914	153700	1375883070	9790	9790	9790	9790	0
287	20230914	153600	1375883070	9790	9790	9790	9790	0
288	20230914	153500	1375883070	9790	9790	9790	9790	0
289	20230914	153400	1375883070	9790	9790	9790	9790	0
290	20230914	153300	1375883070	9790	9790	9790	9790	0
291	20230914	153200	1375883070	9790	9790	9790	9790	0
292	20230914	153100	1375883070	9790	9790	9790	9790	0
293	20230914	153000	1375883070	9790	9790	9790	9790	2041
294	20230914	152900	1355901680	9830	9830	9830	9830	0
295	20230914	152800	1355901680	9830	9830	9830	9830	0
296	20230914	152700	1355901680	9830	9830	9830	9830	0
297	20230914	152600	1355901680	9830	9830	9830	9830	0
298	20230914	152500	1355901680	9830	9830	9830	9830	0
299	20230914	152400	1355901680	9830	9830	9830	9830	0
300	20230914	152300	1355901680	9830	9830	9830	9830	0
301	20230914	152200	1355901680	9830	9830	9830	9830	0
302	20230914	152100	1355901680	9830	9830	9830	9830	0
303	20230914	152000	1355901680	9830	9830	9830	9830	0
304	20230914	151900	1355901680	9830	9810	9830	9810	109
305	20230914	151800	1354831240	9830	9830	9830	9800	161
306	20230914	151700	1353253020	9830	9840	9840	9820	499
307	20230914	151600	1348343130	9840	9830	9840	9830	6516
308	20230914	151500	1284289640	9830	9820	9830	9820	494
309	20230914	151400	1279438250	9820	9810	9820	9810	826
310	20230914	151300	1271334880	9800	9810	9810	9800	425
311	20230914	151200	1267165680	9810	9810	9810	9810	53
312	20230914	151100	1266645750	9810	9810	9820	9800	751
313	20230914	151000	1259277400	9810	9810	9810	9810	123
314	20230914	150900	1258070770	9810	9800	9810	9770	355
315	20230914	150800	1254596860	9800	9810	9810	9790	470
316	20230914	150700	1249994640	9810	9810	9810	9800	139
317	20230914	150600	1248632050	9800	9810	9810	9800	59
318	20230914	150500	1248053460	9810	9810	9810	9810	116
319	20230914	150400	1246915500	9810	9810	9810	9810	26
320	20230914	150300	1246660440	9810	9810	9810	9800	89
321	20230914	150200	1245787840	9810	9800	9810	9800	279
322	20230914	150100	1243051850	9810	9810	9810	9810	45
323	20230914	150000	1242610400	9810	9810	9810	9800	206
324	20230914	145900	1240591450	9810	9810	9810	9810	52
325	20230914	145800	1240081330	9800	9810	9810	9800	44
326	20230914	145700	1239649990	9810	9810	9810	9810	159
327	20230914	145600	1238090200	9810	9810	9810	9810	166
328	20230914	145500	1236461740	9810	9810	9810	9800	215
329	20230914	145400	1234354090	9810	9810	9810	9810	47
330	20230914	145300	1233893020	9810	9810	9810	9810	114
331	20230914	145200	1232774680	9810	9810	9810	9810	65
332	20230914	145100	1232137030	9800	9800	9800	9800	96
333	20230914	145000	1231196230	9800	9800	9800	9800	324
334	20230914	144900	1228021030	9800	9800	9800	9800	128
335	20230914	144800	1226766630	9800	9800	9800	9800	100
336	20230914	144700	1225786630	9800	9800	9800	9800	26
337	20230914	144600	1225531830	9800	9800	9800	9800	241
338	20230914	144500	1223170030	9800	9800	9800	9800	27
339	20230914	144400	1222905430	9800	9810	9810	9800	106
340	20230914	144300	1221866370	9810	9810	9810	9810	23
341	20230914	144200	1221640740	9810	9810	9810	9810	258
342	20230914	144100	1219109760	9810	9800	9810	9800	240
343	20230914	144000	1216757360	9810	9800	9810	9800	37
344	20230914	143900	1216394520	9810	9800	9810	9800	24
345	20230914	143800	1216159210	9800	9800	9800	9780	511
346	20230914	143700	1211158120	9800	9800	9800	9800	68
347	20230914	143600	1210491720	9800	9800	9820	9800	608
348	20230914	143500	1204532740	9800	9800	9800	9800	26
349	20230914	143400	1204277940	9800	9810	9810	9800	113
350	20230914	143300	1203169910	9820	9820	9820	9820	40
351	20230914	143200	1202777110	9820	9820	9820	9820	135
352	20230914	143100	1201451410	9820	9820	9820	9820	40
353	20230914	143000	1201058610	9810	9810	9810	9810	26
354	20230914	142900	1200803550	9810	9800	9810	9790	196
355	20230914	142800	1198883990	9800	9810	9810	9800	20
356	20230914	142700	1198687860	9800	9810	9810	9800	41
357	20230914	142600	1198285800	9800	9800	9810	9800	41
358	20230914	142500	1197883860	9810	9800	9810	9790	103
359	20230914	142400	1196875000	9810	9820	9820	9800	100
360	20230914	142300	1195894020	9820	9820	9820	9820	26
361	20230914	142200	1195638700	9820	9820	9820	9820	110
362	20230914	142100	1194558500	9820	9820	9820	9820	14
363	20230914	142000	1194421020	9820	9820	9830	9810	299
364	20230914	141900	1191485350	9820	9800	9820	9800	1128
365	20230914	141800	1180427310	9790	9800	9800	9790	29
366	20230914	141700	1180143140	9800	9790	9800	9790	24
367	20230914	141600	1179908050	9790	9780	9790	9780	45
368	20230914	141500	1179467540	9790	9790	9790	9780	54
369	20230914	141400	1178938910	9790	9790	9790	9790	27
370	20230914	141300	1178674580	9790	9790	9790	9790	26
371	20230914	141200	1178420040	9780	9780	9790	9780	242
372	20230914	141100	1176052890	9790	9790	9790	9780	56
373	20230914	141000	1175504680	9780	9790	9790	9780	18
374	20230914	140900	1175328510	9790	9790	9790	9790	40
375	20230914	140800	1174936910	9790	9790	9790	9790	27
376	20230914	140700	1174672580	9790	9790	9790	9790	53
377	20230914	140600	1174153710	9790	9790	9790	9790	36
378	20230914	140500	1173801270	9790	9780	9790	9780	121
379	20230914	140400	1172617160	9770	9770	9770	9770	157
380	20230914	140300	1171083270	9770	9780	9780	9770	122
381	20230914	140200	1169890670	9780	9770	9780	9770	51
382	20230914	140100	1169392130	9780	9780	9780	9780	378
383	20230914	140000	1165695290	9780	9780	9780	9780	26
384	20230914	135900	1165441010	9780	9780	9780	9780	28
385	20230914	135800	1165167170	9780	9780	9780	9780	49
386	20230914	135700	1164687950	9780	9780	9780	9780	40
387	20230914	135600	1164296750	9780	9780	9780	9780	49
388	20230914	135500	1163817530	9780	9770	9780	9770	72
389	20230914	135400	1163113570	9780	9770	9780	9770	540
390	20230914	135300	1157832870	9760	9760	9770	9760	29
391	20230914	135200	1157549570	9770	9770	9770	9760	42
392	20230914	135100	1157139250	9770	9770	9770	9770	13
393	20230914	135000	1157012240	9770	9770	9770	9770	14
394	20230914	134900	1156875460	9750	9760	9760	9750	655
395	20230914	134800	1150485810	9770	9780	9780	9770	35
396	20230914	134700	1150143730	9780	9780	9780	9780	40
397	20230914	134600	1149752530	9780	9770	9780	9770	43
398	20230914	134500	1149332030	9780	9780	9790	9770	170
399	20230914	134400	1147669210	9780	9780	9790	9780	29
400	20230914	134300	1147385330	9790	9790	9790	9790	36
401	20230914	134200	1147032890	9790	9790	9790	9790	27
402	20230914	134100	1146768560	9790	9780	9790	9780	104
403	20230914	134000	1145750530	9770	9770	9770	9770	107
404	20230914	133900	1144705140	9780	9780	9790	9770	796
405	20230914	133800	1136922710	9790	9790	9800	9790	64
406	20230914	133700	1136295840	9810	9800	9810	9790	476
407	20230914	133600	1131634190	9790	9800	9810	9790	253
408	20230914	133500	1129155340	9800	9800	9800	9790	1236
409	20230914	133400	1117043540	9800	9790	9800	9790	94
410	20230914	133300	1116123020	9790	9790	9790	9790	13
411	20230914	133200	1115995750	9790	9780	9790	9780	287
412	20230914	133100	1113187030	9780	9790	9790	9780	75
413	20230914	133000	1112453400	9790	9770	9790	9770	403
414	20230914	132900	1108512070	9780	9780	9780	9780	26
415	20230914	132800	1108257790	9780	9780	9780	9770	53
416	20230914	132700	1107739520	9780	9770	9780	9770	108
417	20230914	132600	1106684060	9770	9770	9770	9770	68
418	20230914	132500	1106019700	9770	9770	9770	9770	218
419	20230914	132400	1103889840	9770	9760	9770	9760	113
420	20230914	132300	1102786830	9770	9740	9770	9740	4272
421	20230914	132200	1061126400	9740	9740	9750	9740	192
422	20230914	132100	1059256190	9740	9750	9750	9740	29
423	20230914	132000	1058973470	9750	9740	9750	9740	34
424	20230914	131900	1058642170	9750	9750	9750	9750	46
425	20230914	131800	1058193670	9740	9750	9750	9740	227
426	20230914	131700	1055982550	9750	9750	9750	9750	26
427	20230914	131600	1055729050	9750	9750	9750	9750	41
428	20230914	131500	1055329300	9750	9750	9750	9750	119
429	20230914	131400	1054169050	9750	9750	9750	9750	34
430	20230914	131300	1053837550	9740	9740	9740	9740	200
431	20230914	131200	1051889550	9750	9750	9750	9750	13
432	20230914	131100	1051762800	9750	9750	9750	9750	13
433	20230914	131000	1051636050	9740	9740	9740	9740	0
434	20230914	130900	1051636050	9740	9740	9740	9740	45
435	20230914	130800	1051197750	9740	9750	9750	9740	16
436	20230914	130700	1051041810	9750	9750	9750	9750	0
437	20230914	130600	1051041810	9750	9750	9750	9750	10
438	20230914	130500	1050944310	9750	9750	9750	9750	0
439	20230914	130400	1050944310	9750	9750	9750	9750	0
440	20230914	130300	1050944310	9750	9750	9750	9750	0
441	20230914	130200	1050944310	9750	9750	9750	9750	34
442	20230914	130100	1050612810	9750	9750	9750	9750	2
443	20230914	130000	1050593310	9730	9730	9730	9730	0
444	20230914	125900	1050593310	9730	9730	9730	9730	43
445	20230914	125800	1050174920	9750	9750	9750	9750	0
446	20230914	125700	1050174920	9750	9730	9750	9730	107
447	20230914	125600	1049133670	9750	9750	9750	9750	0
448	20230914	125500	1049133670	9750	9750	9750	9750	0
449	20230914	125400	1049133670	9750	9750	9750	9750	7
450	20230914	125300	1049065420	9750	9730	9750	9730	102
451	20230914	125200	1048072920	9750	9750	9750	9750	0
452	20230914	125100	1048072920	9750	9730	9750	9730	101
453	20230914	125000	1047090170	9740	9740	9740	9740	12
454	20230914	124900	1046973290	9740	9740	9740	9740	0
455	20230914	124800	1046973290	9740	9740	9740	9740	0
456	20230914	124700	1046973290	9740	9740	9740	9740	0
457	20230914	124600	1046973290	9740	9740	9740	9740	0
458	20230914	124500	1046973290	9740	9750	9750	9740	214
459	20230914	124400	1044888390	9740	9740	9740	9740	0
460	20230914	124300	1044888390	9740	9740	9740	9740	80
461	20230914	124200	1044109190	9740	9740	9740	9740	0
462	20230914	124100	1044109190	9740	9740	9740	9740	239
463	20230914	124000	1041781330	9740	9740	9740	9740	111
464	20230914	123900	1040700190	9740	9740	9740	9740	100
465	20230914	123800	1039726190	9760	9760	9760	9760	1
466	20230914	123700	1039716430	9760	9750	9760	9750	413
467	20230914	123600	1035689570	9750	9750	9750	9750	176
468	20230914	123500	1033973570	9770	9770	9770	9770	0
469	20230914	123400	1033973570	9770	9770	9770	9770	2
470	20230914	123300	1033954030	9760	9760	9760	9760	0
471	20230914	123200	1033954030	9760	9760	9760	9760	682
472	20230914	123100	1027297710	9770	9770	9770	9770	0
473	20230914	123000	1027297710	9770	9770	9770	9770	104
474	20230914	122900	1026281630	9760	9780	9780	9760	64
475	20230914	122800	1025655730	9780	9780	9780	9770	371
476	20230914	122700	1022028210	9780	9790	9790	9780	22
477	20230914	122600	1021812930	9790	9780	9790	9780	104
478	20230914	122500	1020795240	9790	9780	9790	9780	921
479	20230914	122400	1011782290	9790	9790	9790	9790	63
480	20230914	122300	1011165520	9790	9770	9790	9770	1078
481	20230914	122200	1000615750	9770	9770	9770	9770	310
482	20230914	122100	997587050	9770	9770	9770	9770	232
483	20230914	122000	995320410	9770	9770	9770	9770	60
484	20230914	121900	994734210	9770	9750	9770	9750	594
485	20230914	121800	988937340	9750	9750	9750	9750	0
486	20230914	121700	988937340	9750	9750	9750	9750	130
487	20230914	121600	987669840	9750	9750	9750	9750	0
488	20230914	121500	987669840	9750	9740	9750	9740	350
489	20230914	121400	984257350	9740	9720	9740	9720	183
490	20230914	121300	982478560	9720	9730	9730	9720	323
491	20230914	121200	979338770	9750	9750	9750	9730	1192
492	20230914	121100	967732510	9740	9740	9740	9740	5
493	20230914	121000	967683810	9740	9740	9740	9740	0
494	20230914	120900	967683810	9740	9750	9750	9740	17
495	20230914	120800	967518200	9750	9750	9750	9750	107
496	20230914	120700	966474950	9750	9770	9770	9750	432
497	20230914	120600	962261430	9760	9780	9780	9760	23
498	20230914	120500	962036830	9780	9770	9790	9770	135
499	20230914	120400	960716170	9800	9770	9800	9760	976
500	20230914	120300	951175260	9770	9700	9790	9700	7874
501	20230914	120200	874345660	9700	9710	9710	9700	49
502	20230914	120100	873870270	9700	9720	9720	9700	205
503	20230914	120000	871881670	9710	9700	9710	9700	530
504	20230914	115900	866738840	9690	9680	9700	9620	1191
505	20230914	115800	855221600	9690	9690	9690	9690	90
506	20230914	115700	854349500	9690	9700	9700	9690	7
507	20230914	115600	854281610	9700	9700	9700	9700	2
508	20230914	115500	854262210	9700	9700	9700	9700	0
509	20230914	115400	854262210	9700	9700	9700	9700	0
510	20230914	115300	854262210	9700	9710	9710	9700	145
511	20230914	115200	852855700	9700	9700	9700	9700	7
512	20230914	115100	852787800	9710	9710	9710	9710	1
513	20230914	115000	852778090	9700	9710	9710	9700	55
514	20230914	114900	852244570	9710	9710	9710	9710	0
515	20230914	114800	852244570	9710	9710	9710	9710	2
516	20230914	114700	852225150	9690	9700	9710	9690	231
517	20230914	114600	849985260	9700	9700	9700	9700	51
518	20230914	114500	849490560	9700	9700	9700	9700	62
519	20230914	114400	848889160	9700	9700	9700	9700	50
520	20230914	114300	848404160	9700	9700	9700	9700	51
521	20230914	114200	847909460	9700	9710	9710	9690	343
522	20230914	114100	844583050	9710	9710	9710	9710	0
523	20230914	114000	844583050	9710	9720	9720	9710	1195
524	20230914	113900	832968650	9720	9730	9730	9720	612
525	20230914	113800	827014890	9720	9710	9730	9710	523
526	20230914	113700	821931900	9710	9700	9720	9700	1047
527	20230914	113600	811771850	9690	9680	9690	9680	1005
528	20230914	113500	802038350	9670	9670	9680	9670	84
529	20230914	113400	801226020	9670	9680	9680	9670	177
530	20230914	113300	799513960	9690	9690	9690	9690	156
531	20230914	113200	798002320	9690	9670	9690	9670	491
532	20230914	113100	793248150	9670	9640	9670	9640	62
533	20230914	113000	792650440	9620	9600	9620	9600	144
534	20230914	112900	791267860	9610	9610	9610	9600	545
535	20230914	112800	786033340	9620	9630	9630	9620	136
536	20230914	112700	784725010	9630	9640	9640	9630	123
537	20230914	112600	783539910	9640	9650	9650	9640	184
538	20230914	112500	781765540	9650	9640	9670	9630	1595
539	20230914	112400	766378440	9640	9630	9640	9610	243
540	20230914	112300	764041950	9640	9630	9640	9630	2
541	20230914	112200	764022680	9620	9590	9620	9590	715
542	20230914	112100	757161690	9600	9600	9600	9600	155
543	20230914	112000	755673690	9600	9590	9600	9590	270
544	20230914	111900	753082760	9600	9600	9600	9600	158
545	20230914	111800	751565960	9600	9580	9610	9580	450
546	20230914	111700	747252930	9600	9600	9600	9600	69
547	20230914	111600	746590530	9580	9600	9600	9580	234
548	20230914	111500	744347330	9610	9600	9640	9600	136
549	20230914	111400	743040950	9630	9590	9630	9580	505
550	20230914	111300	738199340	9600	9600	9630	9600	42
551	20230914	111200	737796020	9620	9600	9620	9600	363
552	20230914	111100	734310860	9610	9610	9610	9610	124
553	20230914	111000	733119220	9630	9570	9630	9570	269
554	20230914	110900	730543870	9600	9600	9600	9590	341
555	20230914	110800	727272070	9630	9600	9630	9570	1126
556	20230914	110700	716487440	9640	9590	9640	9580	1773
557	20230914	110600	699468690	9570	9590	9590	9570	480
558	20230914	110500	694868860	9600	9590	9600	9590	160
559	20230914	110400	693334450	9590	9590	9590	9590	121
560	20230914	110300	692174060	9570	9570	9600	9570	264
561	20230914	110200	689645050	9570	9560	9570	9550	685
562	20230914	110100	683096570	9570	9570	9570	9570	100
563	20230914	110000	682139570	9590	9590	9590	9590	0
564	20230914	105900	682139570	9590	9560	9590	9560	677
565	20230914	105800	675667320	9560	9580	9580	9560	470
566	20230914	105700	671170740	9580	9580	9580	9580	26
567	20230914	105600	670921660	9560	9580	9590	9560	597
568	20230914	105500	665204100	9560	9580	9580	9560	275
569	20230914	105400	662571960	9570	9580	9580	9570	206
570	20230914	105300	660599560	9580	9580	9580	9560	191
571	20230914	105200	658772160	9590	9560	9590	9560	328
572	20230914	105100	655632650	9550	9560	9560	9550	554
573	20230914	105000	650341440	9540	9540	9570	9540	473
574	20230914	104900	645828490	9570	9590	9600	9540	2216
575	20230914	104800	624669310	9570	9580	9590	9570	442
576	20230914	104700	620437550	9580	9600	9600	9580	208
577	20230914	104600	618443890	9590	9590	9600	9580	852
578	20230914	104500	610273410	9590	9600	9600	9590	251
579	20230914	104400	607864170	9610	9630	9630	9610	259
580	20230914	104300	605371790	9640	9620	9640	9590	464
581	20230914	104200	600918940	9600	9560	9600	9560	683
582	20230914	104100	594384460	9570	9570	9570	9570	208
583	20230914	104000	592393900	9570	9590	9590	9570	83
584	20230914	103900	591598780	9580	9560	9580	9560	170
585	20230914	103800	589973560	9620	9550	9620	9550	276
586	20230914	103700	587336710	9570	9540	9570	9540	226
587	20230914	103600	585180430	9540	9560	9560	9540	210
588	20230914	103500	583175640	9560	9530	9570	9530	145
589	20230914	103400	581793370	9530	9540	9570	9520	462
590	20230914	103300	577390960	9530	9520	9530	9510	303
591	20230914	103200	574507670	9510	9530	9530	9510	497
592	20230914	103100	569775010	9530	9530	9540	9530	271
593	20230914	103000	567192330	9530	9530	9530	9530	414
594	20230914	102900	563246910	9540	9540	9540	9540	310
595	20230914	102800	560289510	9540	9540	9540	9540	0
596	20230914	102700	560289510	9540	9560	9560	9540	282
597	20230914	102600	557596830	9570	9550	9570	9540	402
598	20230914	102500	553761650	9550	9550	9560	9550	396
599	20230914	102400	549979840	9550	9560	9560	9550	222
600	20230914	102300	547859700	9550	9560	9570	9550	1780
601	20230914	102200	530855410	9560	9560	9570	9560	436
602	20230914	102100	526687240	9570	9570	9570	9560	929
603	20230914	102000	517798920	9570	9560	9570	9560	243
604	20230914	101900	515475770	9560	9560	9570	9560	261
605	20230914	101800	512979610	9560	9570	9570	9560	773
606	20230914	101700	505588460	9570	9590	9590	9570	221
607	20230914	101600	503473470	9570	9570	9570	9570	738
608	20230914	101500	496410810	9580	9570	9580	9570	28
609	20230914	101400	496142580	9570	9580	9580	9570	330
610	20230914	101300	492984470	9580	9590	9590	9580	157
611	20230914	101200	491479760	9600	9610	9610	9600	10
612	20230914	101100	491383710	9610	9660	9660	9610	219
613	20230914	101000	489274750	9670	9580	9670	9570	875
614	20230914	100900	480882010	9580	9580	9580	9580	50
615	20230914	100800	480403010	9580	9600	9600	9580	175
616	20230914	100700	478725470	9590	9580	9590	9580	242
617	20230914	100600	476406870	9590	9600	9600	9590	402
618	20230914	100500	472551680	9590	9590	9590	9590	236
619	20230914	100400	470288440	9590	9580	9590	9580	135
620	20230914	100300	468995120	9590	9600	9600	9580	177
621	20230914	100200	467297560	9610	9590	9610	9570	466
622	20230914	100100	462834140	9580	9640	9640	9580	639
623	20230914	100000	456700320	9670	9660	9670	9630	204
624	20230914	095900	454735720	9620	9610	9620	9610	294
625	20230914	095800	451910350	9600	9610	9610	9600	432
626	20230914	095700	447761450	9610	9640	9640	9610	223
627	20230914	095600	445617590	9640	9630	9640	9610	167
628	20230914	095500	444009950	9630	9630	9630	9630	146
629	20230914	095400	442603970	9650	9650	9650	9650	1356
630	20230914	095300	429518570	9660	9660	9670	9650	130
631	20230914	095200	428262320	9650	9640	9650	9640	976
632	20230914	095100	418846660	9640	9650	9650	9640	590
633	20230914	095000	413154770	9650	9670	9670	9650	1021
634	20230914	094900	403297500	9690	9690	9690	9690	72
635	20230914	094800	402599820	9690	9700	9700	9690	162
636	20230914	094700	401029640	9700	9680	9700	9680	479
637	20230914	094600	396388210	9690	9640	9690	9640	643
638	20230914	094500	390167940	9650	9660	9660	9650	265
639	20230914	094400	387609040	9660	9680	9680	9640	582
640	20230914	094300	381985550	9680	9680	9680	9680	95
641	20230914	094200	381065950	9680	9650	9680	9640	787
642	20230914	094100	373463780	9660	9660	9680	9660	178
643	20230914	094000	371744060	9680	9670	9690	9650	274
644	20230914	093900	369094290	9650	9640	9690	9640	235
645	20230914	093800	366824180	9690	9680	9690	9660	680
646	20230914	093700	360255330	9680	9680	9680	9660	2480
647	20230914	093600	336250750	9680	9690	9690	9680	1272
648	20230914	093500	323926740	9700	9700	9700	9700	195
649	20230914	093400	322035240	9710	9710	9720	9710	350
650	20230914	093300	318636630	9720	9730	9730	9710	512
651	20230914	093200	313660070	9730	9770	9780	9730	885
652	20230914	093100	305027540	9780	9730	9780	9720	2320
653	20230914	093000	282423770	9720	9710	9740	9700	2209
654	20230914	092900	260960610	9690	9670	9700	9670	1945
655	20230914	092800	242109950	9660	9670	9670	9640	388
656	20230914	092700	238364300	9650	9660	9660	9650	378
657	20230914	092600	234713220	9650	9650	9680	9630	1835
658	20230914	092500	217012900	9650	9680	9680	9650	1233
659	20230914	092400	205100080	9680	9680	9690	9680	694
660	20230914	092300	198382150	9700	9680	9710	9680	604
661	20230914	092200	192525400	9710	9700	9710	9690	751
662	20230914	092100	185239720	9720	9700	9720	9690	1042
663	20230914	092000	175129900	9690	9680	9700	9660	1962
664	20230914	091900	156130610	9650	9640	9670	9640	1689
665	20230914	091800	139832070	9620	9640	9650	9620	323
666	20230914	091700	136722700	9640	9600	9640	9600	339
667	20230914	091600	133461060	9640	9600	9640	9600	702
668	20230914	091500	126705220	9600	9600	9610	9570	491
669	20230914	091400	121994050	9590	9610	9610	9590	358
670	20230914	091300	118557680	9610	9570	9620	9570	176
671	20230914	091200	116873070	9620	9620	9620	9620	2
672	20230914	091100	116853830	9630	9620	9630	9570	423
673	20230914	091000	112791980	9630	9590	9630	9550	1434
674	20230914	090900	99013250	9550	9600	9600	9550	493
675	20230914	090800	94304630	9550	9590	9600	9550	225
676	20230914	090700	92148350	9590	9580	9590	9580	313
677	20230914	090600	89148010	9590	9570	9590	9560	533
678	20230914	090500	84048630	9590	9620	9620	9590	167
679	20230914	090400	82444560	9630	9630	9640	9590	1695
680	20230914	090300	66160730	9620	9630	9650	9620	123
681	20230914	090200	64974950	9530	9610	9610	9530	1270
682	20230914	090100	52814980	9600	9670	9670	9590	1102
683	20230914	090000	42238370	9670	9530	9680	9530	4431