KissMeData/200130/min/candle-20230914.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230914	200600	919585240	17050	17050	17050	17050	18517
3	20230914	200500	919585240	17050	17050	17050	17050	0
4	20230914	200400	919585240	17050	17050	17050	17050	0
5	20230914	200300	919585240	17050	17050	17050	17050	0
6	20230914	200200	919585240	17050	17050	17050	17050	0
7	20230914	200100	919585240	17050	17050	17050	17050	0
8	20230914	200000	919585240	17050	17050	17050	17050	0
9	20230914	195900	919585240	17050	17050	17050	17050	0
10	20230914	195800	919585240	17050	17050	17050	17050	0
11	20230914	195700	919585240	17050	17050	17050	17050	0
12	20230914	195600	919585240	17050	17050	17050	17050	0
13	20230914	195500	919585240	17050	17050	17050	17050	0
14	20230914	195400	919585240	17050	17050	17050	17050	0
15	20230914	195300	919585240	17050	17050	17050	17050	0
16	20230914	195200	919585240	17050	17050	17050	17050	0
17	20230914	195100	919585240	17050	17050	17050	17050	0
18	20230914	195000	919585240	17050	17050	17050	17050	0
19	20230914	194900	919585240	17050	17050	17050	17050	0
20	20230914	194800	919585240	17050	17050	17050	17050	0
21	20230914	194700	919585240	17050	17050	17050	17050	0
22	20230914	194600	919585240	17050	17050	17050	17050	0
23	20230914	194500	919585240	17050	17050	17050	17050	0
24	20230914	194400	919585240	17050	17050	17050	17050	0
25	20230914	194300	919585240	17050	17050	17050	17050	0
26	20230914	194200	919585240	17050	17050	17050	17050	0
27	20230914	194100	919585240	17050	17050	17050	17050	0
28	20230914	194000	919585240	17050	17050	17050	17050	0
29	20230914	193900	919585240	17050	17050	17050	17050	0
30	20230914	193800	919585240	17050	17050	17050	17050	0
31	20230914	193700	919585240	17050	17050	17050	17050	0
32	20230914	193600	919585240	17050	17050	17050	17050	18517
33	20230914	193500	919585240	17050	17050	17050	17050	0
34	20230914	193400	919585240	17050	17050	17050	17050	0
35	20230914	193300	919585240	17050	17050	17050	17050	0
36	20230914	193200	919585240	17050	17050	17050	17050	0
37	20230914	193100	919585240	17050	17050	17050	17050	0
38	20230914	193000	919585240	17050	17050	17050	17050	0
39	20230914	192900	919585240	17050	17050	17050	17050	0
40	20230914	192800	919585240	17050	17050	17050	17050	0
41	20230914	192700	919585240	17050	17050	17050	17050	0
42	20230914	192600	919585240	17050	17050	17050	17050	0
43	20230914	192500	919585240	17050	17050	17050	17050	0
44	20230914	192400	919585240	17050	17050	17050	17050	0
45	20230914	192300	919585240	17050	17050	17050	17050	0
46	20230914	192200	919585240	17050	17050	17050	17050	0
47	20230914	192100	919585240	17050	17050	17050	17050	0
48	20230914	192000	919585240	17050	17050	17050	17050	0
49	20230914	191900	919585240	17050	17050	17050	17050	0
50	20230914	191800	919585240	17050	17050	17050	17050	0
51	20230914	191700	919585240	17050	17050	17050	17050	0
52	20230914	191600	919585240	17050	17050	17050	17050	0
53	20230914	191500	919585240	17050	17050	17050	17050	0
54	20230914	191400	919585240	17050	17050	17050	17050	0
55	20230914	191300	919585240	17050	17050	17050	17050	0
56	20230914	191200	919585240	17050	17050	17050	17050	0
57	20230914	191100	919585240	17050	17050	17050	17050	0
58	20230914	191000	919585240	17050	17050	17050	17050	0
59	20230914	190900	919585240	17050	17050	17050	17050	0
60	20230914	190800	919585240	17050	17050	17050	17050	0
61	20230914	190700	919585240	17050	17050	17050	17050	0
62	20230914	190600	919585240	17050	17050	17050	17050	18517
63	20230914	190500	919585240	17050	17050	17050	17050	0
64	20230914	190400	919585240	17050	17050	17050	17050	0
65	20230914	190300	919585240	17050	17050	17050	17050	0
66	20230914	190200	919585240	17050	17050	17050	17050	0
67	20230914	190100	919585240	17050	17050	17050	17050	0
68	20230914	190000	919585240	17050	17050	17050	17050	0
69	20230914	185900	919585240	17050	17050	17050	17050	0
70	20230914	185800	919585240	17050	17050	17050	17050	0
71	20230914	185700	919585240	17050	17050	17050	17050	0
72	20230914	185600	919585240	17050	17050	17050	17050	0
73	20230914	185500	919585240	17050	17050	17050	17050	0
74	20230914	185400	919585240	17050	17050	17050	17050	0
75	20230914	185300	919585240	17050	17050	17050	17050	0
76	20230914	185200	919585240	17050	17050	17050	17050	0
77	20230914	185100	919585240	17050	17050	17050	17050	0
78	20230914	185000	919585240	17050	17050	17050	17050	0
79	20230914	184900	919585240	17050	17050	17050	17050	0
80	20230914	184800	919585240	17050	17050	17050	17050	0
81	20230914	184700	919585240	17050	17050	17050	17050	0
82	20230914	184600	919585240	17050	17050	17050	17050	0
83	20230914	184500	919585240	17050	17050	17050	17050	0
84	20230914	184400	919585240	17050	17050	17050	17050	0
85	20230914	184300	919585240	17050	17050	17050	17050	0
86	20230914	184200	919585240	17050	17050	17050	17050	0
87	20230914	184100	919585240	17050	17050	17050	17050	0
88	20230914	184000	919585240	17050	17050	17050	17050	0
89	20230914	183900	919585240	17050	17050	17050	17050	0
90	20230914	183800	919585240	17050	17050	17050	17050	0
91	20230914	183700	919585240	17050	17050	17050	17050	0
92	20230914	183600	919585240	17050	17050	17050	17050	18517
93	20230914	183500	919585240	17050	17050	17050	17050	0
94	20230914	183400	919585240	17050	17050	17050	17050	0
95	20230914	183300	919585240	17050	17050	17050	17050	0
96	20230914	183200	919585240	17050	17050	17050	17050	0
97	20230914	183100	919585240	17050	17050	17050	17050	0
98	20230914	183000	919585240	17050	17050	17050	17050	0
99	20230914	182900	919585240	17050	17050	17050	17050	0
100	20230914	182800	919585240	17050	17050	17050	17050	0
101	20230914	182700	919585240	17050	17050	17050	17050	0
102	20230914	182600	919585240	17050	17050	17050	17050	0
103	20230914	182500	919585240	17050	17050	17050	17050	0
104	20230914	182400	919585240	17050	17050	17050	17050	0
105	20230914	182300	919585240	17050	17050	17050	17050	0
106	20230914	182200	919585240	17050	17050	17050	17050	0
107	20230914	182100	919585240	17050	17050	17050	17050	0
108	20230914	182000	919585240	17050	17050	17050	17050	0
109	20230914	181900	919585240	17050	17050	17050	17050	0
110	20230914	181800	919585240	17050	17050	17050	17050	0
111	20230914	181700	919585240	17050	17050	17050	17050	0
112	20230914	181600	919585240	17050	17050	17050	17050	0
113	20230914	181500	919585240	17050	17050	17050	17050	0
114	20230914	181400	919585240	17050	17050	17050	17050	0
115	20230914	181300	919585240	17050	17050	17050	17050	0
116	20230914	181200	919585240	17050	17050	17050	17050	0
117	20230914	181100	919585240	17050	17050	17050	17050	0
118	20230914	181000	919585240	17050	17050	17050	17050	0
119	20230914	180900	919585240	17050	17050	17050	17050	0
120	20230914	180800	919585240	17050	17050	17050	17050	0
121	20230914	180700	919585240	17050	17050	17050	17050	0
122	20230914	180600	919585240	17050	17050	17050	17050	18517
123	20230914	180500	919585240	17050	17050	17050	17050	0
124	20230914	180400	919585240	17050	17050	17050	17050	0
125	20230914	180300	919585240	17050	17050	17050	17050	0
126	20230914	180200	919585240	17050	17050	17050	17050	0
127	20230914	180100	919585240	17050	17050	17050	17050	0
128	20230914	180000	919585240	17050	17050	17050	17050	0
129	20230914	175900	919585240	17050	17050	17050	17050	0
130	20230914	175800	919585240	17050	17050	17050	17050	0
131	20230914	175700	919585240	17050	17050	17050	17050	0
132	20230914	175600	919585240	17050	17050	17050	17050	0
133	20230914	175500	919585240	17050	17050	17050	17050	0
134	20230914	175400	919585240	17050	17050	17050	17050	0
135	20230914	175300	919585240	17050	17050	17050	17050	0
136	20230914	175200	919585240	17050	17050	17050	17050	0
137	20230914	175100	919585240	17050	17050	17050	17050	0
138	20230914	175000	919585240	17050	17050	17050	17050	0
139	20230914	174900	919585240	17050	17050	17050	17050	0
140	20230914	174800	919585240	17050	17050	17050	17050	0
141	20230914	174700	919585240	17050	17050	17050	17050	0
142	20230914	174600	919585240	17050	17050	17050	17050	0
143	20230914	174500	919585240	17050	17050	17050	17050	0
144	20230914	174400	919585240	17050	17050	17050	17050	0
145	20230914	174300	919585240	17050	17050	17050	17050	0
146	20230914	174200	919585240	17050	17050	17050	17050	0
147	20230914	174100	919585240	17050	17050	17050	17050	0
148	20230914	174000	919585240	17050	17050	17050	17050	0
149	20230914	173900	919585240	17050	17050	17050	17050	0
150	20230914	173800	919585240	17050	17050	17050	17050	0
151	20230914	173700	919585240	17050	17050	17050	17050	0
152	20230914	173600	919585240	17050	17050	17050	17050	18517
153	20230914	173500	919585240	17050	17050	17050	17050	0
154	20230914	173400	919585240	17050	17050	17050	17050	0
155	20230914	173300	919585240	17050	17050	17050	17050	0
156	20230914	173200	919585240	17050	17050	17050	17050	0
157	20230914	173100	919585240	17050	17050	17050	17050	0
158	20230914	173000	919585240	17050	17050	17050	17050	0
159	20230914	172900	919585240	17050	17050	17050	17050	0
160	20230914	172800	919585240	17050	17050	17050	17050	0
161	20230914	172700	919585240	17050	17050	17050	17050	0
162	20230914	172600	919585240	17050	17050	17050	17050	0
163	20230914	172500	919585240	17050	17050	17050	17050	0
164	20230914	172400	919585240	17050	17050	17050	17050	0
165	20230914	172300	919585240	17050	17050	17050	17050	0
166	20230914	172200	919585240	17050	17050	17050	17050	0
167	20230914	172100	919585240	17050	17050	17050	17050	0
168	20230914	172000	919585240	17050	17050	17050	17050	0
169	20230914	171900	919585240	17050	17050	17050	17050	0
170	20230914	171800	919585240	17050	17050	17050	17050	0
171	20230914	171700	919585240	17050	17050	17050	17050	0
172	20230914	171600	919585240	17050	17050	17050	17050	0
173	20230914	171500	919585240	17050	17050	17050	17050	0
174	20230914	171400	919585240	17050	17050	17050	17050	0
175	20230914	171300	919585240	17050	17050	17050	17050	0
176	20230914	171200	919585240	17050	17050	17050	17050	0
177	20230914	171100	919585240	17050	17050	17050	17050	0
178	20230914	171000	919585240	17050	17050	17050	17050	0
179	20230914	170900	919585240	17050	17050	17050	17050	0
180	20230914	170800	919585240	17050	17050	17050	17050	0
181	20230914	170700	919585240	17050	17050	17050	17050	0
182	20230914	170600	919585240	17050	17050	17050	17050	18517
183	20230914	170500	919585240	17050	17050	17050	17050	0
184	20230914	170400	919585240	17050	17050	17050	17050	0
185	20230914	170300	919585240	17050	17050	17050	17050	0
186	20230914	170200	919585240	17050	17050	17050	17050	0
187	20230914	170100	919585240	17050	17050	17050	17050	0
188	20230914	170000	919585240	17050	17050	17050	17050	0
189	20230914	165900	919585240	17050	17050	17050	17050	0
190	20230914	165800	919585240	17050	17050	17050	17050	0
191	20230914	165700	919585240	17050	17050	17050	17050	0
192	20230914	165600	919585240	17050	17050	17050	17050	0
193	20230914	165500	919585240	17050	17050	17050	17050	0
194	20230914	165400	919585240	17050	17050	17050	17050	0
195	20230914	165300	919585240	17050	17050	17050	17050	0
196	20230914	165200	919585240	17050	17050	17050	17050	0
197	20230914	165100	919585240	17050	17050	17050	17050	0
198	20230914	165000	919585240	17050	17050	17050	17050	0
199	20230914	164900	919585240	17050	17050	17050	17050	0
200	20230914	164800	919585240	17050	17050	17050	17050	0
201	20230914	164700	919585240	17050	17050	17050	17050	0
202	20230914	164600	919585240	17050	17050	17050	17050	0
203	20230914	164500	919585240	17050	17050	17050	17050	0
204	20230914	164400	919585240	17050	17050	17050	17050	0
205	20230914	164300	919585240	17050	17050	17050	17050	0
206	20230914	164200	919585240	17050	17050	17050	17050	0
207	20230914	164100	919585240	17050	17050	17050	17050	0
208	20230914	164000	919585240	17050	17050	17050	17050	0
209	20230914	163900	919585240	17050	17050	17050	17050	0
210	20230914	163800	919585240	17050	17050	17050	17050	0
211	20230914	163700	919585240	17050	17050	17050	17050	0
212	20230914	163600	919585240	17050	17050	17050	17050	18517
213	20230914	163500	919585240	17050	17050	17050	17050	0
214	20230914	163400	919585240	17050	17050	17050	17050	0
215	20230914	163300	919585240	17050	17050	17050	17050	0
216	20230914	163200	919585240	17050	17050	17050	17050	0
217	20230914	163100	919585240	17050	17050	17050	17050	0
218	20230914	163000	919585240	17050	17050	17050	17050	0
219	20230914	162900	919585240	17050	17050	17050	17050	0
220	20230914	162800	919585240	17050	17050	17050	17050	0
221	20230914	162700	919585240	17050	17050	17050	17050	0
222	20230914	162600	919585240	17050	17050	17050	17050	0
223	20230914	162500	919585240	17050	17050	17050	17050	0
224	20230914	162400	919585240	17050	17050	17050	17050	0
225	20230914	162300	919585240	17050	17050	17050	17050	0
226	20230914	162200	919585240	17050	17050	17050	17050	0
227	20230914	162100	919585240	17050	17050	17050	17050	0
228	20230914	162000	919585240	17050	17050	17050	17050	0
229	20230914	161900	919585240	17050	17050	17050	17050	0
230	20230914	161800	919585240	17050	17050	17050	17050	0
231	20230914	161700	919585240	17050	17050	17050	17050	0
232	20230914	161600	919585240	17050	17050	17050	17050	0
233	20230914	161500	919585240	17050	17050	17050	17050	0
234	20230914	161400	919585240	17050	17050	17050	17050	0
235	20230914	161300	919585240	17050	17050	17050	17050	0
236	20230914	161200	919585240	17050	17050	17050	17050	0
237	20230914	161100	919585240	17050	17050	17050	17050	0
238	20230914	161000	919585240	17050	17050	17050	17050	0
239	20230914	160900	919585240	17050	17050	17050	17050	0
240	20230914	160800	919585240	17050	17050	17050	17050	0
241	20230914	160700	919585240	17050	17050	17050	17050	0
242	20230914	160600	919585240	17050	17050	17050	17050	18517
243	20230914	160500	919585240	17050	17050	17050	17050	0
244	20230914	160400	919585240	17050	17050	17050	17050	0
245	20230914	160300	919585240	17050	17050	17050	17050	0
246	20230914	160200	919585240	17050	17050	17050	17050	0
247	20230914	160100	919585240	17050	17050	17050	17050	0
248	20230914	160000	919585240	17050	17050	17050	17050	0
249	20230914	155900	919585240	17050	17050	17050	17050	0
250	20230914	155800	919585240	17050	17050	17050	17050	0
251	20230914	155700	919585240	17050	17050	17050	17050	0
252	20230914	155600	919585240	17050	17050	17050	17050	0
253	20230914	155500	919585240	17050	17050	17050	17050	0
254	20230914	155400	919585240	17050	17050	17050	17050	0
255	20230914	155300	919585240	17050	17050	17050	17050	0
256	20230914	155200	919585240	17050	17050	17050	17050	0
257	20230914	155100	919585240	17050	17050	17050	17050	0
258	20230914	155000	919585240	17050	17050	17050	17050	0
259	20230914	154900	919585240	17050	17050	17050	17050	0
260	20230914	154800	919585240	17050	17050	17050	17050	0
261	20230914	154700	919585240	17050	17050	17050	17050	0
262	20230914	154600	919585240	17050	17050	17050	17050	0
263	20230914	154500	919585240	17050	17050	17050	17050	0
264	20230914	154400	919585240	17050	17050	17050	17050	0
265	20230914	154300	919585240	17050	17050	17050	17050	0
266	20230914	154200	919585240	17050	17050	17050	17050	0
267	20230914	154100	919585240	17050	17050	17050	17050	0
268	20230914	154000	919585240	17050	17050	17050	17050	0
269	20230914	153900	919585240	17050	17050	17050	17050	0
270	20230914	153800	919585240	17050	17050	17050	17050	0
271	20230914	153700	919585240	17050	17050	17050	17050	0
272	20230914	153600	919585240	17050	17050	17050	17050	18517
273	20230914	153500	919585240	17050	17050	17050	17050	0
274	20230914	153400	919585240	17050	17050	17050	17050	0
275	20230914	153300	919585240	17050	17050	17050	17050	0
276	20230914	153200	919585240	17050	17050	17050	17050	0
277	20230914	153100	919585240	17050	17050	17050	17050	0
278	20230914	153000	919585240	17050	17050	17050	17050	18517
279	20230914	152900	603870390	17070	17070	17070	17070	0
280	20230914	152800	603870390	17070	17070	17070	17070	0
281	20230914	152700	603870390	17070	17070	17070	17070	0
282	20230914	152600	603870390	17070	17070	17070	17070	0
283	20230914	152500	603870390	17070	17070	17070	17070	0
284	20230914	152400	603870390	17070	17070	17070	17070	0
285	20230914	152300	603870390	17070	17070	17070	17070	0
286	20230914	152200	603870390	17070	17070	17070	17070	0
287	20230914	152100	603870390	17070	17070	17070	17070	0
288	20230914	152000	603870390	17070	17070	17070	17070	0
289	20230914	151900	603870390	17070	17070	17070	17060	286
290	20230914	151800	598990710	17070	17070	17070	17070	3
291	20230914	151700	598939500	17060	17110	17120	17060	1482
292	20230914	151600	573596340	17120	17070	17120	17060	303
293	20230914	151500	568423060	17070	17070	17070	17070	20
294	20230914	151400	568081660	17060	17100	17100	17060	588
295	20230914	151300	558032400	17110	17110	17110	17110	2
296	20230914	151200	557998180	17110	17110	17110	17110	146
297	20230914	151100	555500120	17110	17110	17110	17110	1
298	20230914	151000	555483010	17110	17110	17110	17110	20
299	20230914	150900	555140810	17130	17130	17130	17130	0
300	20230914	150800	555140810	17130	17130	17130	17130	1
301	20230914	150700	555123680	17130	17130	17130	17130	0
302	20230914	150600	555123680	17130	17130	17130	17130	0
303	20230914	150500	555123680	17130	17130	17130	17130	0
304	20230914	150400	555123680	17130	17120	17130	17120	28
305	20230914	150300	554644170	17110	17110	17110	17110	0
306	20230914	150200	554644170	17110	17110	17110	17110	10
307	20230914	150100	554473070	17120	17110	17120	17110	34
308	20230914	150000	553891290	17100	17100	17100	17100	90
309	20230914	145900	552352290	17130	17120	17130	17100	95
310	20230914	145800	550726100	17140	17140	17140	17140	0
311	20230914	145700	550726100	17140	17120	17140	17120	39
312	20230914	145600	550058360	17140	17140	17140	17140	2
313	20230914	145500	550024080	17120	17120	17120	17120	20
314	20230914	145400	549681680	17140	17130	17140	17130	42
315	20230914	145300	548962210	17140	17140	17140	17140	0
316	20230914	145200	548962210	17140	17120	17140	17120	12
317	20230914	145100	548756730	17110	17140	17140	17110	228
318	20230914	145000	544849590	17130	17130	17130	17130	0
319	20230914	144900	544849590	17130	17120	17130	17120	179
320	20230914	144800	541783700	17120	17120	17120	17120	20
321	20230914	144700	541441300	17150	17150	17150	17150	2
322	20230914	144600	541407000	17120	17150	17150	17120	100
323	20230914	144500	539694130	17130	17130	17130	17130	0
324	20230914	144400	539694130	17130	17130	17150	17130	28
325	20230914	144300	539214470	17140	17140	17140	17140	79
326	20230914	144200	537860410	17140	17140	17140	17140	34
327	20230914	144100	537277650	17140	17140	17140	17140	17
328	20230914	144000	536986270	17150	17140	17150	17140	60
329	20230914	143900	535957840	17120	17130	17140	17110	464
330	20230914	143800	528010310	17120	17120	17120	17120	6
331	20230914	143700	527907590	17130	17120	17130	17120	22
332	20230914	143600	527530930	17130	17130	17130	17130	2
333	20230914	143500	527496670	17130	17130	17130	17130	7
334	20230914	143400	527376760	17120	17130	17130	17120	265
335	20230914	143300	522839950	17120	17130	17130	17100	360
336	20230914	143200	516679910	17160	17160	17160	17160	2
337	20230914	143100	516645590	17140	17140	17140	17140	310
338	20230914	143000	511332190	17140	17130	17140	17130	23
339	20230914	142900	510938180	17120	17120	17120	17120	101
340	20230914	142800	509209060	17120	17120	17120	17120	1
341	20230914	142700	509191940	17120	17120	17120	17120	2
342	20230914	142600	509157700	17110	17110	17110	17110	20
343	20230914	142500	508815500	17120	17120	17120	17120	62
344	20230914	142400	507754060	17120	17120	17120	17120	20
345	20230914	142300	507411660	17120	17110	17120	17110	21
346	20230914	142200	507052340	17110	17130	17130	17110	110
347	20230914	142100	505169320	17130	17130	17130	17130	0
348	20230914	142000	505169320	17130	17130	17130	17130	59
349	20230914	141900	504158650	17130	17130	17130	17130	21
350	20230914	141800	503798920	17130	17130	17140	17130	25
351	20230914	141700	503370660	17130	17130	17130	17130	2
352	20230914	141600	503336400	17120	17120	17120	17120	0
353	20230914	141500	503336400	17120	17130	17130	17120	23
354	20230914	141400	502942620	17120	17140	17140	17120	69
355	20230914	141300	501760520	17150	17150	17170	17150	236
356	20230914	141200	497712530	17130	17130	17130	17130	20
357	20230914	141100	497369930	17150	17150	17150	17150	7
358	20230914	141000	497249880	17150	17130	17150	17130	7
359	20230914	140900	497129930	17150	17150	17150	17150	0
360	20230914	140800	497129930	17150	17130	17150	17130	22
361	20230914	140700	496753050	17130	17130	17130	17130	1
362	20230914	140600	496735920	17150	17150	17150	17150	2
363	20230914	140500	496701620	17150	17150	17150	17150	32
364	20230914	140400	496152820	17150	17130	17150	17130	65
365	20230914	140300	495038490	17150	17150	17150	17150	2
366	20230914	140200	495004190	17150	17150	17150	17150	0
367	20230914	140100	495004190	17150	17090	17150	17090	372
368	20230914	140000	488636190	17100	17100	17100	17100	16
369	20230914	135900	488362590	17100	17100	17100	17100	0
370	20230914	135800	488362590	17100	17100	17100	17100	1
371	20230914	135700	488345490	17090	17090	17090	17090	21
372	20230914	135600	487986600	17100	17100	17100	17100	18
373	20230914	135500	487678800	17100	17100	17100	17100	0
374	20230914	135400	487678800	17100	17100	17100	17100	133
375	20230914	135300	485404500	17090	17100	17100	17090	22
376	20230914	135200	485028510	17090	17090	17090	17090	51
377	20230914	135100	484156920	17100	17100	17100	17100	2
378	20230914	135000	484122720	17100	17090	17100	17090	28
379	20230914	134900	483644130	17100	17090	17100	17090	38
380	20230914	134800	482994630	17090	17130	17130	17090	374
381	20230914	134700	476594420	17120	17130	17130	17120	311
382	20230914	134600	471268230	17130	17160	17160	17130	336
383	20230914	134500	465509300	17150	17150	17150	17150	6
384	20230914	134400	465406400	17160	17160	17160	17160	2
385	20230914	134300	465372080	17150	17150	17150	17150	0
386	20230914	134200	465372080	17150	17160	17160	17150	22
387	20230914	134100	464994770	17160	17170	17170	17160	305
388	20230914	134000	459760950	17170	17170	17170	17170	6
389	20230914	133900	459657930	17170	17170	17170	17160	33
390	20230914	133800	459091530	17170	17170	17170	17170	0
391	20230914	133700	459091530	17170	17170	17170	17170	1
392	20230914	133600	459074360	17170	17170	17170	17170	2
393	20230914	133500	459040020	17160	17160	17160	17160	26
394	20230914	133400	458593860	17190	17190	17190	17190	2
395	20230914	133300	458559480	17160	17180	17180	17160	230
396	20230914	133200	454610670	17180	17180	17190	17180	95
397	20230914	133100	452978560	17180	17170	17180	17170	224
398	20230914	133000	449132370	17160	17160	17160	17160	50
399	20230914	132900	448274370	17170	17160	17180	17160	282
400	20230914	132800	443431990	17150	17160	17160	17150	93
401	20230914	132700	441836320	17160	17180	17180	17160	2
402	20230914	132600	441801980	17180	17180	17180	17180	15
403	20230914	132500	441544280	17180	17180	17180	17170	96
404	20230914	132400	439895420	17170	17180	17180	17160	72
405	20230914	132300	438659360	17180	17180	17180	17180	0
406	20230914	132200	438659360	17180	17180	17180	17180	1
407	20230914	132100	438642180	17170	17180	17180	17160	421
408	20230914	132000	431410830	17190	17190	17190	17190	12
409	20230914	131900	431204550	17180	17180	17190	17180	13
410	20230914	131800	430981190	17190	17190	17190	17190	20
411	20230914	131700	430637390	17180	17190	17190	17180	27
412	20230914	131600	430173470	17190	17190	17190	17190	0
413	20230914	131500	430173470	17190	17190	17190	17190	2
414	20230914	131400	430139090	17190	17190	17190	17190	110
415	20230914	131300	428248190	17190	17180	17190	17180	209
416	20230914	131200	424657500	17190	17190	17190	17190	1
417	20230914	131100	424640310	17190	17190	17190	17190	0
418	20230914	131000	424640310	17190	17160	17190	17160	22
419	20230914	130900	424262730	17180	17180	17180	17180	210
420	20230914	130800	420654930	17190	17190	17190	17180	10
421	20230914	130700	420483090	17190	17180	17190	17180	7
422	20230914	130600	420362820	17180	17180	17180	17180	77
423	20230914	130500	419039960	17190	17190	17190	17190	2
424	20230914	130400	419005580	17190	17190	17190	17190	0
425	20230914	130300	419005580	17190	17180	17190	17180	29
426	20230914	130200	418507340	17180	17190	17190	17180	18
427	20230914	130100	418198080	17180	17180	17180	17180	38
428	20230914	130000	417545240	17180	17180	17190	17180	112
429	20230914	125900	415621060	17190	17170	17190	17170	564
430	20230914	125800	405935120	17170	17170	17170	17170	2
431	20230914	125700	405900780	17170	17170	17170	17170	0
432	20230914	125600	405900780	17170	17170	17170	17170	2
433	20230914	125500	405866440	17160	17170	17170	17160	24
434	20230914	125400	405454570	17160	17160	17160	17160	6
435	20230914	125300	405351610	17170	17160	17170	17160	40
436	20230914	125200	404665190	17160	17160	17160	17160	41
437	20230914	125100	403961630	17170	17160	17170	17160	11
438	20230914	125000	403772850	17170	17170	17170	17170	3
439	20230914	124900	403721340	17160	17160	17160	17160	0
440	20230914	124800	403721340	17160	17170	17170	17160	22
441	20230914	124700	403343800	17170	17170	17170	17170	51
442	20230914	124600	402468130	17170	17170	17170	17170	2
443	20230914	124500	402433790	17170	17170	17170	17170	0
444	20230914	124400	402433790	17170	17150	17170	17150	22
445	20230914	124300	402056470	17170	17170	17170	17170	2
446	20230914	124200	402022130	17170	17170	17170	17170	0
447	20230914	124100	402022130	17170	17150	17170	17150	23
448	20230914	124000	401627640	17170	17170	17170	17170	0
449	20230914	123900	401627640	17170	17170	17170	17170	1
450	20230914	123800	401610470	17170	17160	17170	17160	76
451	20230914	123700	400306290	17160	17160	17160	17160	156
452	20230914	123600	397629330	17170	17170	17170	17170	2
453	20230914	123500	397594990	17170	17170	17170	17170	0
454	20230914	123400	397594990	17170	17160	17170	17160	36
455	20230914	123300	396977070	17160	17170	17170	17160	17
456	20230914	123200	396685330	17170	17170	17170	17170	0
457	20230914	123100	396685330	17170	17170	17170	17170	2
458	20230914	123000	396650990	17160	17160	17160	17160	41
459	20230914	122900	395947430	17170	17170	17170	17170	52
460	20230914	122800	395054590	17170	17170	17170	17170	0
461	20230914	122700	395054590	17170	17160	17170	17160	19
462	20230914	122600	394728530	17160	17160	17170	17160	30
463	20230914	122500	394213710	17160	17160	17160	17160	1
464	20230914	122400	394196550	17140	17170	17170	17140	51
465	20230914	122300	393322000	17170	17170	17170	17170	96
466	20230914	122200	391673680	17180	17180	17180	17180	2
467	20230914	122100	391639320	17180	17180	17180	17180	5
468	20230914	122000	391553420	17170	17180	17180	17170	69
469	20230914	121900	390368070	17180	17190	17190	17180	36
470	20230914	121800	389749580	17180	17180	17180	17180	34
471	20230914	121700	389165460	17180	17180	17180	17180	2
472	20230914	121600	389131100	17180	17180	17180	17180	2
473	20230914	121500	389096740	17180	17180	17180	17180	3
474	20230914	121400	389045200	17190	17190	17190	17190	2
475	20230914	121300	389010820	17170	17170	17170	17170	0
476	20230914	121200	389010820	17170	17180	17180	17170	35
477	20230914	121100	388409730	17190	17190	17190	17190	37
478	20230914	121000	387773700	17200	17180	17200	17180	85
479	20230914	120900	386312670	17190	17190	17200	17190	119
480	20230914	120800	384267030	17170	17190	17190	17170	121
481	20230914	120700	382187460	17200	17200	17200	17200	2
482	20230914	120600	382153060	17190	17190	17190	17190	8
483	20230914	120500	382015540	17200	17190	17200	17190	186
484	20230914	120400	378818180	17190	17180	17190	17180	107
485	20230914	120300	376979030	17190	17180	17190	17180	226
486	20230914	120200	373094600	17180	17180	17180	17180	2
487	20230914	120100	373060240	17170	17170	17170	17170	21
488	20230914	120000	372699670	17180	17170	17180	17170	10
489	20230914	115900	372527950	17170	17170	17170	17170	7
490	20230914	115800	372407760	17180	17160	17180	17160	19
491	20230914	115700	372081690	17140	17160	17160	17140	22
492	20230914	115600	371704570	17160	17160	17160	17160	0
493	20230914	115500	371704570	17160	17140	17160	17140	3
494	20230914	115400	371653110	17160	17160	17160	17160	9
495	20230914	115300	371498670	17170	17170	17170	17170	1
496	20230914	115200	371481500	17160	17170	17170	17160	4
497	20230914	115100	371412840	17170	17160	17170	17160	38
498	20230914	115000	370760600	17170	17170	17180	17170	95
499	20230914	114900	369129430	17180	17180	17180	17180	0
500	20230914	114800	369129430	17180	17180	17180	17180	3
501	20230914	114700	369077890	17180	17180	17180	17180	2
502	20230914	114600	369043530	17160	17160	17160	17160	57
503	20230914	114500	368065410	17160	17170	17180	17160	86
504	20230914	114400	366588800	17180	17180	17180	17180	0
505	20230914	114300	366588800	17180	17170	17180	17170	23
506	20230914	114200	366193880	17170	17160	17170	17160	59
507	20230914	114100	365181320	17160	17160	17160	17160	2
508	20230914	114000	365147000	17160	17160	17160	17160	3
509	20230914	113900	365095520	17140	17170	17170	17140	38
510	20230914	113800	364444170	17170	17170	17170	17170	32
511	20230914	113700	363894730	17160	17160	17160	17160	30
512	20230914	113600	363379930	17170	17170	17170	17170	18
513	20230914	113500	363070870	17180	17160	17180	17160	167
514	20230914	113400	360203370	17160	17160	17160	17160	30
515	20230914	113300	359688570	17160	17160	17160	17160	2
516	20230914	113200	359654250	17160	17140	17160	17140	85
517	20230914	113100	358196170	17130	17180	17180	17130	822
518	20230914	113000	344101930	17180	17170	17180	17170	107
519	20230914	112900	342263680	17170	17170	17170	17170	2
520	20230914	112800	342229340	17170	17170	17190	17170	27
521	20230914	112700	341765730	17180	17180	17180	17180	0
522	20230914	112600	341765730	17180	17170	17190	17170	33
523	20230914	112500	341198820	17170	17170	17170	17170	16
524	20230914	112400	340924100	17190	17190	17190	17190	2
525	20230914	112300	340889720	17190	17170	17190	17170	10
526	20230914	112200	340718000	17180	17180	17180	17180	30
527	20230914	112100	340202600	17190	17210	17210	17190	16
528	20230914	112000	339927520	17190	17210	17210	17190	31
529	20230914	111900	339394610	17210	17210	17210	17210	2
530	20230914	111800	339360190	17200	17210	17210	17200	31
531	20230914	111700	338826980	17200	17200	17200	17200	132
532	20230914	111600	336556580	17200	17200	17200	17200	2
533	20230914	111500	336522180	17200	17200	17200	17200	0
534	20230914	111400	336522180	17200	17180	17200	17180	24
535	20230914	111300	336109800	17210	17210	17210	17210	0
536	20230914	111200	336109800	17210	17210	17210	17200	194
537	20230914	111100	332771150	17210	17220	17220	17210	10
538	20230914	111000	332599040	17200	17190	17210	17190	387
539	20230914	110900	325939160	17200	17200	17200	17190	85
540	20230914	110800	324477660	17210	17200	17210	17200	15
541	20230914	110700	324219560	17200	17180	17200	17180	133
542	20230914	110600	321932560	17180	17160	17190	17160	288
543	20230914	110500	316982920	17160	17160	17160	17160	29
544	20230914	110400	316485280	17170	17160	17170	17160	54
545	20230914	110300	315558620	17160	17170	17170	17160	32
546	20230914	110200	315009470	17170	17140	17170	17140	82
547	20230914	110100	313601770	17160	17160	17160	17140	80
548	20230914	110000	312229570	17160	17160	17160	17160	3
549	20230914	105900	312178090	17160	17150	17160	17130	109
550	20230914	105800	310308310	17150	17150	17150	17150	11
551	20230914	105700	310119660	17150	17130	17150	17130	45
552	20230914	105600	309347950	17140	17120	17140	17120	120
553	20230914	105500	307292470	17140	17140	17140	17140	1
554	20230914	105400	307275330	17140	17130	17140	17130	45
555	20230914	105300	306504050	17130	17130	17130	17120	47
556	20230914	105200	305699240	17130	17130	17130	17100	48
557	20230914	105100	304877630	17120	17120	17120	17120	81
558	20230914	105000	303490910	17120	17100	17120	17100	195
559	20230914	104900	300154450	17120	17120	17120	17120	157
560	20230914	104800	297466610	17090	17110	17120	17090	24
561	20230914	104700	297056370	17110	17110	17120	17110	291
562	20230914	104600	292075610	17120	17100	17120	17100	129
563	20230914	104500	289868940	17110	17100	17110	17100	21
564	20230914	104400	289509830	17110	17120	17130	17100	72
565	20230914	104300	288277750	17110	17090	17110	17090	102
566	20230914	104200	286534010	17090	17090	17090	17090	36
567	20230914	104100	285918770	17070	17070	17070	17070	81
568	20230914	104000	284536100	17090	17090	17090	17090	23
569	20230914	103900	284143030	17090	17080	17090	17080	88
570	20230914	103800	282639530	17090	17090	17090	17090	2
571	20230914	103700	282605350	17060	17090	17090	17060	23
572	20230914	103600	282212910	17070	17070	17070	17070	0
573	20230914	103500	282212910	17070	17070	17070	17070	21
574	20230914	103400	281854440	17070	17070	17070	17070	10
575	20230914	103300	281683740	17090	17090	17090	17090	2
576	20230914	103200	281649560	17090	17090	17090	17090	2
577	20230914	103100	281615380	17090	17090	17090	17090	12
578	20230914	103000	281410300	17100	17100	17150	17100	237
579	20230914	102900	277353540	17090	17090	17110	17090	224
580	20230914	102800	273523230	17090	17090	17090	17090	117
581	20230914	102700	271523700	17090	17050	17100	17050	325
582	20230914	102600	265970500	17080	17080	17080	17080	13
583	20230914	102500	265748460	17080	17080	17080	17080	8
584	20230914	102400	265611820	17080	17080	17080	17080	0
585	20230914	102300	265611820	17080	17050	17080	17050	29
586	20230914	102200	265117130	17080	17080	17080	17050	19
587	20230914	102100	264792910	17080	17050	17080	17050	21
588	20230914	102000	264434620	17080	17060	17080	17060	42
589	20230914	101900	263717810	17060	17100	17100	17060	81
590	20230914	101800	262334230	17090	17080	17090	17030	1320
591	20230914	101700	239838510	17090	17080	17090	17080	46
592	20230914	101600	239052590	17080	17040	17080	17040	86
593	20230914	101500	237585490	17060	17050	17060	17050	46
594	20230914	101400	236801070	17050	17050	17050	17050	48
595	20230914	101300	235982670	17050	17040	17050	17040	72
596	20230914	101200	234755360	17040	17030	17040	17020	125
597	20230914	101100	232626490	17030	17030	17030	17030	19
598	20230914	101000	232302920	17030	17020	17030	17020	42
599	20230914	100900	231587960	17030	17020	17030	17020	46
600	20230914	100800	230804920	17010	17020	17020	17010	263
601	20230914	100700	226329980	17020	17030	17030	17020	185
602	20230914	100600	223180710	17040	17020	17040	17020	87
603	20230914	100500	221699360	17040	17040	17040	17020	202
604	20230914	100400	218259250	17040	17060	17060	17040	75
605	20230914	100300	216980580	17060	17060	17070	17050	183
606	20230914	100200	213858790	17050	17070	17070	17050	566
607	20230914	100100	204200440	17080	17080	17090	17080	312
608	20230914	100000	198871460	17090	17120	17120	17090	47
609	20230914	095900	198067660	17130	17120	17150	17120	163
610	20230914	095800	195275030	17110	17080	17110	17080	138
611	20230914	095700	192914900	17110	17080	17110	17080	15
612	20230914	095600	192658640	17090	17090	17110	17090	112
613	20230914	095500	190743880	17110	17110	17160	17100	656
614	20230914	095400	179515030	17110	17110	17110	17100	27
615	20230914	095300	179053260	17110	17130	17130	17110	111
616	20230914	095200	177153150	17140	17170	17170	17140	200
617	20230914	095100	173721020	17170	17160	17190	17160	436
618	20230914	095000	166233800	17140	17140	17140	17140	21
619	20230914	094900	165873860	17150	17140	17160	17140	285
620	20230914	094800	160983750	17140	17120	17140	17120	196
621	20230914	094700	157626050	17120	17120	17120	17100	328
622	20230914	094600	152015910	17120	17120	17120	17120	127
623	20230914	094500	149841670	17130	17120	17130	17120	192
624	20230914	094400	146552800	17130	17140	17140	17130	70
625	20230914	094300	145353680	17130	17110	17150	17110	493
626	20230914	094200	136909990	17110	17110	17110	17110	3
627	20230914	094100	136858660	17100	17100	17100	17100	5
628	20230914	094000	136773160	17100	17090	17100	17090	71
629	20230914	093900	135559460	17100	17080	17100	17080	203
630	20230914	093800	132090180	17080	17080	17080	17080	2
631	20230914	093700	132056020	17080	17080	17080	17080	2
632	20230914	093600	132021860	17070	17080	17080	17070	32
633	20230914	093500	131475510	17080	17080	17080	17080	2
634	20230914	093400	131441350	17070	17070	17070	17070	72
635	20230914	093300	130212310	17070	17070	17070	17070	1
636	20230914	093200	130195240	17060	17090	17090	17060	141
637	20230914	093100	127787810	17090	17090	17090	17080	115
638	20230914	093000	125822770	17100	17110	17110	17100	170
639	20230914	092900	122915400	17100	17110	17110	17100	85
640	20230914	092800	121461610	17130	17100	17130	17100	64
641	20230914	092700	120366840	17100	17130	17130	17080	92
642	20230914	092600	118793510	17110	17080	17130	17080	144
643	20230914	092500	116329020	17070	17120	17120	17070	92
644	20230914	092400	114756890	17120	17080	17120	17080	503
645	20230914	092300	106161730	17080	17080	17080	17080	6
646	20230914	092200	106059250	17050	17030	17050	17030	533
647	20230914	092100	96977200	17030	17040	17040	17030	72
648	20230914	092000	95750530	17040	17050	17050	17040	14
649	20230914	091900	95511930	17040	17050	17050	17020	398
650	20230914	091800	88733720	17060	17080	17080	17060	228
651	20230914	091700	84840560	17080	17020	17080	17020	494
652	20230914	091600	76426080	17020	17010	17020	17010	90
653	20230914	091500	74895130	17000	17000	17000	17000	8
654	20230914	091400	74759130	17010	16990	17010	16990	220
655	20230914	091300	71019400	17000	17000	17000	17000	344
656	20230914	091200	65171400	16990	16990	16990	16980	297
657	20230914	091100	60125990	16990	16990	16990	16990	251
658	20230914	091000	55861500	16990	17010	17020	16990	1073
659	20230914	090900	37620390	17010	17000	17010	17000	71
660	20230914	090800	36412780	17000	17010	17010	17000	559
661	20230914	090700	26908040	17040	17030	17040	17020	254
662	20230914	090600	22582010	17060	17020	17060	17020	450
663	20230914	090500	14910340	17020	17060	17060	17020	66
664	20230914	090400	13785600	17080	17080	17100	17060	237
665	20230914	090300	9738400	17070	17080	17090	17070	30
666	20230914	090200	9226250	17080	17080	17080	17080	0
667	20230914	090100	9226250	17080	17100	17110	17080	156
668	20230914	090000	6558940	17170	17170	17170	17170	382