KissMeData/048430/min/candle-20230913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230913	191700	433445750	9060	9060	9060	9060	1619
3	20230913	191600	433445750	9060	9060	9060	9060	0
4	20230913	191500	433445750	9060	9060	9060	9060	0
5	20230913	191400	433445750	9060	9060	9060	9060	0
6	20230913	191300	433445750	9060	9060	9060	9060	0
7	20230913	191200	433445750	9060	9060	9060	9060	0
8	20230913	191100	433445750	9060	9060	9060	9060	0
9	20230913	191000	433445750	9060	9060	9060	9060	0
10	20230913	190900	433445750	9060	9060	9060	9060	0
11	20230913	190800	433445750	9060	9060	9060	9060	0
12	20230913	190700	433445750	9060	9060	9060	9060	0
13	20230913	190600	433445750	9060	9060	9060	9060	0
14	20230913	190500	433445750	9060	9060	9060	9060	0
15	20230913	190400	433445750	9060	9060	9060	9060	0
16	20230913	190300	433445750	9060	9060	9060	9060	0
17	20230913	190200	433445750	9060	9060	9060	9060	0
18	20230913	190100	433445750	9060	9060	9060	9060	0
19	20230913	190000	433445750	9060	9060	9060	9060	0
20	20230913	185900	433445750	9060	9060	9060	9060	0
21	20230913	185800	433445750	9060	9060	9060	9060	0
22	20230913	185700	433445750	9060	9060	9060	9060	0
23	20230913	185600	433445750	9060	9060	9060	9060	0
24	20230913	185500	433445750	9060	9060	9060	9060	0
25	20230913	185400	433445750	9060	9060	9060	9060	0
26	20230913	185300	433445750	9060	9060	9060	9060	0
27	20230913	185200	433445750	9060	9060	9060	9060	0
28	20230913	185100	433445750	9060	9060	9060	9060	0
29	20230913	185000	433445750	9060	9060	9060	9060	0
30	20230913	184900	433445750	9060	9060	9060	9060	0
31	20230913	184800	433445750	9060	9060	9060	9060	0
32	20230913	184700	433445750	9060	9060	9060	9060	1619
33	20230913	184600	433445750	9060	9060	9060	9060	0
34	20230913	184500	433445750	9060	9060	9060	9060	0
35	20230913	184400	433445750	9060	9060	9060	9060	0
36	20230913	184300	433445750	9060	9060	9060	9060	0
37	20230913	184200	433445750	9060	9060	9060	9060	0
38	20230913	184100	433445750	9060	9060	9060	9060	0
39	20230913	184000	433445750	9060	9060	9060	9060	0
40	20230913	183900	433445750	9060	9060	9060	9060	0
41	20230913	183800	433445750	9060	9060	9060	9060	0
42	20230913	183700	433445750	9060	9060	9060	9060	0
43	20230913	183600	433445750	9060	9060	9060	9060	0
44	20230913	183500	433445750	9060	9060	9060	9060	0
45	20230913	183400	433445750	9060	9060	9060	9060	0
46	20230913	183300	433445750	9060	9060	9060	9060	0
47	20230913	183200	433445750	9060	9060	9060	9060	0
48	20230913	183100	433445750	9060	9060	9060	9060	0
49	20230913	183000	433445750	9060	9060	9060	9060	0
50	20230913	182900	433445750	9060	9060	9060	9060	0
51	20230913	182800	433445750	9060	9060	9060	9060	0
52	20230913	182700	433445750	9060	9060	9060	9060	0
53	20230913	182600	433445750	9060	9060	9060	9060	0
54	20230913	182500	433445750	9060	9060	9060	9060	0
55	20230913	182400	433445750	9060	9060	9060	9060	0
56	20230913	182300	433445750	9060	9060	9060	9060	0
57	20230913	182200	433445750	9060	9060	9060	9060	0
58	20230913	182100	433445750	9060	9060	9060	9060	0
59	20230913	182000	433445750	9060	9060	9060	9060	0
60	20230913	181900	433445750	9060	9060	9060	9060	0
61	20230913	181800	433445750	9060	9060	9060	9060	0
62	20230913	181700	433445750	9060	9060	9060	9060	1619
63	20230913	181600	433445750	9060	9060	9060	9060	0
64	20230913	181500	433445750	9060	9060	9060	9060	0
65	20230913	181400	433445750	9060	9060	9060	9060	0
66	20230913	181300	433445750	9060	9060	9060	9060	0
67	20230913	181200	433445750	9060	9060	9060	9060	0
68	20230913	181100	433445750	9060	9060	9060	9060	0
69	20230913	181000	433445750	9060	9060	9060	9060	0
70	20230913	180900	433445750	9060	9060	9060	9060	0
71	20230913	180800	433445750	9060	9060	9060	9060	0
72	20230913	180700	433445750	9060	9060	9060	9060	0
73	20230913	180600	433445750	9060	9060	9060	9060	0
74	20230913	180500	433445750	9060	9060	9060	9060	0
75	20230913	180400	433445750	9060	9060	9060	9060	0
76	20230913	180300	433445750	9060	9060	9060	9060	0
77	20230913	180200	433445750	9060	9060	9060	9060	0
78	20230913	180100	433445750	9060	9060	9060	9060	0
79	20230913	180000	433445750	9060	9060	9060	9060	0
80	20230913	175900	433445750	9060	9060	9060	9060	0
81	20230913	175800	433445750	9060	9060	9060	9060	0
82	20230913	175700	433445750	9060	9060	9060	9060	0
83	20230913	175600	433445750	9060	9060	9060	9060	0
84	20230913	175500	433445750	9060	9060	9060	9060	0
85	20230913	175400	433445750	9060	9060	9060	9060	0
86	20230913	175300	433445750	9060	9060	9060	9060	0
87	20230913	175200	433445750	9060	9060	9060	9060	0
88	20230913	175100	433445750	9060	9060	9060	9060	0
89	20230913	175000	433445750	9060	9060	9060	9060	0
90	20230913	174900	433445750	9060	9060	9060	9060	0
91	20230913	174800	433445750	9060	9060	9060	9060	0
92	20230913	174700	433445750	9060	9060	9060	9060	1619
93	20230913	174600	433445750	9060	9060	9060	9060	0
94	20230913	174500	433445750	9060	9060	9060	9060	0
95	20230913	174400	433445750	9060	9060	9060	9060	0
96	20230913	174300	433445750	9060	9060	9060	9060	0
97	20230913	174200	433445750	9060	9060	9060	9060	0
98	20230913	174100	433445750	9060	9060	9060	9060	0
99	20230913	174000	433445750	9060	9060	9060	9060	0
100	20230913	173900	433445750	9060	9060	9060	9060	0
101	20230913	173800	433445750	9060	9060	9060	9060	0
102	20230913	173700	433445750	9060	9060	9060	9060	0
103	20230913	173600	433445750	9060	9060	9060	9060	0
104	20230913	173500	433445750	9060	9060	9060	9060	0
105	20230913	173400	433445750	9060	9060	9060	9060	0
106	20230913	173300	433445750	9060	9060	9060	9060	0
107	20230913	173200	433445750	9060	9060	9060	9060	0
108	20230913	173100	433445750	9060	9060	9060	9060	0
109	20230913	173000	433445750	9060	9060	9060	9060	0
110	20230913	172900	433445750	9060	9060	9060	9060	0
111	20230913	172800	433445750	9060	9060	9060	9060	0
112	20230913	172700	433445750	9060	9060	9060	9060	0
113	20230913	172600	433445750	9060	9060	9060	9060	0
114	20230913	172500	433445750	9060	9060	9060	9060	0
115	20230913	172400	433445750	9060	9060	9060	9060	0
116	20230913	172300	433445750	9060	9060	9060	9060	0
117	20230913	172200	433445750	9060	9060	9060	9060	0
118	20230913	172100	433445750	9060	9060	9060	9060	0
119	20230913	172000	433445750	9060	9060	9060	9060	0
120	20230913	171900	433445750	9060	9060	9060	9060	0
121	20230913	171800	433445750	9060	9060	9060	9060	0
122	20230913	171700	433445750	9060	9060	9060	9060	1619
123	20230913	171600	433445750	9060	9060	9060	9060	0
124	20230913	171500	433445750	9060	9060	9060	9060	0
125	20230913	171400	433445750	9060	9060	9060	9060	0
126	20230913	171300	433445750	9060	9060	9060	9060	0
127	20230913	171200	433445750	9060	9060	9060	9060	0
128	20230913	171100	433445750	9060	9060	9060	9060	0
129	20230913	171000	433445750	9060	9060	9060	9060	0
130	20230913	170900	433445750	9060	9060	9060	9060	0
131	20230913	170800	433445750	9060	9060	9060	9060	0
132	20230913	170700	433445750	9060	9060	9060	9060	0
133	20230913	170600	433445750	9060	9060	9060	9060	0
134	20230913	170500	433445750	9060	9060	9060	9060	0
135	20230913	170400	433445750	9060	9060	9060	9060	0
136	20230913	170300	433445750	9060	9060	9060	9060	0
137	20230913	170200	433445750	9060	9060	9060	9060	0
138	20230913	170100	433445750	9060	9060	9060	9060	0
139	20230913	170000	433445750	9060	9060	9060	9060	0
140	20230913	165900	433445750	9060	9060	9060	9060	0
141	20230913	165800	433445750	9060	9060	9060	9060	0
142	20230913	165700	433445750	9060	9060	9060	9060	0
143	20230913	165600	433445750	9060	9060	9060	9060	0
144	20230913	165500	433445750	9060	9060	9060	9060	0
145	20230913	165400	433445750	9060	9060	9060	9060	0
146	20230913	165300	433445750	9060	9060	9060	9060	0
147	20230913	165200	433445750	9060	9060	9060	9060	0
148	20230913	165100	433445750	9060	9060	9060	9060	0
149	20230913	165000	433445750	9060	9060	9060	9060	0
150	20230913	164900	433445750	9060	9060	9060	9060	0
151	20230913	164800	433445750	9060	9060	9060	9060	0
152	20230913	164700	433445750	9060	9060	9060	9060	1619
153	20230913	164600	433445750	9060	9060	9060	9060	0
154	20230913	164500	433445750	9060	9060	9060	9060	0
155	20230913	164400	433445750	9060	9060	9060	9060	0
156	20230913	164300	433445750	9060	9060	9060	9060	0
157	20230913	164200	433445750	9060	9060	9060	9060	0
158	20230913	164100	433445750	9060	9060	9060	9060	0
159	20230913	164000	433445750	9060	9060	9060	9060	0
160	20230913	163900	433445750	9060	9060	9060	9060	0
161	20230913	163800	433445750	9060	9060	9060	9060	0
162	20230913	163700	433445750	9060	9060	9060	9060	0
163	20230913	163600	433445750	9060	9060	9060	9060	0
164	20230913	163500	433445750	9060	9060	9060	9060	0
165	20230913	163400	433445750	9060	9060	9060	9060	0
166	20230913	163300	433445750	9060	9060	9060	9060	0
167	20230913	163200	433445750	9060	9060	9060	9060	0
168	20230913	163100	433445750	9060	9060	9060	9060	0
169	20230913	163000	433445750	9060	9060	9060	9060	0
170	20230913	162900	433445750	9060	9060	9060	9060	0
171	20230913	162800	433445750	9060	9060	9060	9060	0
172	20230913	162700	433445750	9060	9060	9060	9060	0
173	20230913	162600	433445750	9060	9060	9060	9060	0
174	20230913	162500	433445750	9060	9060	9060	9060	0
175	20230913	162400	433445750	9060	9060	9060	9060	0
176	20230913	162300	433445750	9060	9060	9060	9060	0
177	20230913	162200	433445750	9060	9060	9060	9060	0
178	20230913	162100	433445750	9060	9060	9060	9060	0
179	20230913	162000	433445750	9060	9060	9060	9060	0
180	20230913	161900	433445750	9060	9060	9060	9060	0
181	20230913	161800	433445750	9060	9060	9060	9060	0
182	20230913	161700	433445750	9060	9060	9060	9060	1619
183	20230913	161600	433445750	9060	9060	9060	9060	0
184	20230913	161500	433445750	9060	9060	9060	9060	0
185	20230913	161400	433445750	9060	9060	9060	9060	0
186	20230913	161300	433445750	9060	9060	9060	9060	0
187	20230913	161200	433445750	9060	9060	9060	9060	0
188	20230913	161100	433445750	9060	9060	9060	9060	0
189	20230913	161000	433445750	9060	9060	9060	9060	0
190	20230913	160900	433445750	9060	9060	9060	9060	0
191	20230913	160800	433445750	9060	9060	9060	9060	0
192	20230913	160700	433445750	9060	9060	9060	9060	0
193	20230913	160600	433445750	9060	9060	9060	9060	0
194	20230913	160500	433445750	9060	9060	9060	9060	0
195	20230913	160400	433445750	9060	9060	9060	9060	0
196	20230913	160300	433445750	9060	9060	9060	9060	0
197	20230913	160200	433445750	9060	9060	9060	9060	0
198	20230913	160100	433445750	9060	9060	9060	9060	0
199	20230913	160000	433445750	9060	9060	9060	9060	0
200	20230913	155900	433445750	9060	9060	9060	9060	0
201	20230913	155800	433445750	9060	9060	9060	9060	0
202	20230913	155700	433445750	9060	9060	9060	9060	0
203	20230913	155600	433445750	9060	9060	9060	9060	0
204	20230913	155500	433445750	9060	9060	9060	9060	0
205	20230913	155400	433445750	9060	9060	9060	9060	0
206	20230913	155300	433445750	9060	9060	9060	9060	0
207	20230913	155200	433445750	9060	9060	9060	9060	0
208	20230913	155100	433445750	9060	9060	9060	9060	0
209	20230913	155000	433445750	9060	9060	9060	9060	0
210	20230913	154900	433445750	9060	9060	9060	9060	0
211	20230913	154800	433445750	9060	9060	9060	9060	0
212	20230913	154700	433445750	9060	9060	9060	9060	1619
213	20230913	154600	433445750	9060	9060	9060	9060	0
214	20230913	154500	433445750	9060	9060	9060	9060	0
215	20230913	154400	433445750	9060	9060	9060	9060	0
216	20230913	154300	433445750	9060	9060	9060	9060	0
217	20230913	154200	433445750	9060	9060	9060	9060	0
218	20230913	154100	433445750	9060	9060	9060	9060	0
219	20230913	154000	433445750	9060	9060	9060	9060	0
220	20230913	153900	433445750	9060	9060	9060	9060	0
221	20230913	153800	433445750	9060	9060	9060	9060	0
222	20230913	153700	433445750	9060	9060	9060	9060	0
223	20230913	153600	433445750	9060	9060	9060	9060	0
224	20230913	153500	433445750	9060	9060	9060	9060	0
225	20230913	153400	433445750	9060	9060	9060	9060	0
226	20230913	153300	433445750	9060	9060	9060	9060	0
227	20230913	153200	433445750	9060	9060	9060	9060	0
228	20230913	153100	433445750	9060	9060	9060	9060	0
229	20230913	153000	433445750	9060	9060	9060	9060	1619
230	20230913	152900	418777610	9060	9060	9060	9060	0
231	20230913	152800	418777610	9060	9060	9060	9060	0
232	20230913	152700	418777610	9060	9060	9060	9060	0
233	20230913	152600	418777610	9060	9060	9060	9060	0
234	20230913	152500	418777610	9060	9060	9060	9060	0
235	20230913	152400	418777610	9060	9060	9060	9060	0
236	20230913	152300	418777610	9060	9060	9060	9060	0
237	20230913	152200	418777610	9060	9060	9060	9060	0
238	20230913	152100	418777610	9060	9060	9060	9060	0
239	20230913	152000	418777610	9060	9060	9060	9060	0
240	20230913	151900	418777610	9060	9050	9060	9040	260
241	20230913	151800	416426680	9060	9070	9070	9060	401
242	20230913	151700	412793240	9070	9070	9070	9070	45
243	20230913	151600	412385090	9070	9070	9070	9070	172
244	20230913	151500	410825050	9070	9070	9070	9070	98
245	20230913	151400	409936190	9080	9080	9080	9080	0
246	20230913	151300	409936190	9080	9080	9080	9080	0
247	20230913	151200	409936190	9080	9080	9080	9080	0
248	20230913	151100	409936190	9080	9080	9080	9080	0
249	20230913	151000	409936190	9080	9080	9080	9080	4
250	20230913	150900	409899870	9070	9070	9070	9070	3
251	20230913	150800	409872660	9080	9060	9080	9050	411
252	20230913	150700	406152700	9050	9050	9050	9050	0
253	20230913	150600	406152700	9050	9050	9050	9050	0
254	20230913	150500	406152700	9050	9050	9050	9050	533
255	20230913	150400	401329050	9050	9050	9050	9050	442
256	20230913	150300	397328950	9040	9050	9050	9040	1000
257	20230913	150200	388288350	9040	9040	9040	9040	0
258	20230913	150100	388288350	9040	9040	9040	9040	0
259	20230913	150000	388288350	9040	9050	9080	9040	831
260	20230913	145900	380773970	9050	9060	9060	9040	678
261	20230913	145800	374637650	9080	9080	9080	9080	0
262	20230913	145700	374637650	9080	9080	9080	9080	0
263	20230913	145600	374637650	9080	9080	9080	9080	0
264	20230913	145500	374637650	9080	9080	9080	9080	0
265	20230913	145400	374637650	9080	9080	9080	9080	0
266	20230913	145300	374637650	9080	9080	9080	9080	0
267	20230913	145200	374637650	9080	9080	9080	9080	92
268	20230913	145100	373802290	9080	9080	9080	9080	3
269	20230913	145000	373775050	9090	9090	9090	9090	5
270	20230913	144900	373729600	9090	9060	9090	9060	69
271	20230913	144800	373103430	9050	9050	9060	9050	28
272	20230913	144700	372849960	9050	9060	9060	9050	39
273	20230913	144600	372496630	9090	9090	9090	9090	0
274	20230913	144500	372496630	9090	9090	9090	9090	0
275	20230913	144400	372496630	9090	9090	9090	9090	0
276	20230913	144300	372496630	9090	9090	9090	9090	3
277	20230913	144200	372469360	9090	9090	9090	9090	0
278	20230913	144100	372469360	9090	9090	9090	9090	0
279	20230913	144000	372469360	9090	9090	9090	9090	1
280	20230913	143900	372460270	9070	9070	9070	9070	2
281	20230913	143800	372442130	9070	9070	9070	9070	0
282	20230913	143700	372442130	9070	9060	9070	9050	263
283	20230913	143600	370058900	9060	9070	9070	9060	208
284	20230913	143500	368174340	9060	9060	9060	9060	59
285	20230913	143400	367639800	9060	9070	9080	9060	155
286	20230913	143300	366234940	9060	9070	9070	9060	508
287	20230913	143200	361632380	9070	9080	9080	9070	89
288	20230913	143100	360825090	9080	9080	9080	9080	0
289	20230913	143000	360825090	9080	9090	9090	9080	548
290	20230913	142900	355847930	9090	9090	9100	9090	1017
291	20230913	142800	346597910	9090	9090	9090	9090	0
292	20230913	142700	346597910	9090	9090	9090	9090	53
293	20230913	142600	346116140	9090	9090	9090	9090	0
294	20230913	142500	346116140	9090	9090	9090	9090	0
295	20230913	142400	346116140	9090	9090	9090	9090	254
296	20230913	142300	343807280	9090	9090	9090	9090	0
297	20230913	142200	343807280	9090	9100	9100	9090	220
298	20230913	142100	341807280	9100	9100	9100	9100	101
299	20230913	142000	340888180	9100	9100	9100	9090	549
300	20230913	141900	335897040	9090	9120	9120	9090	7
301	20230913	141800	335833230	9100	9110	9110	9100	128
302	20230913	141700	334668220	9100	9130	9130	9100	52
303	20230913	141600	334194810	9120	9120	9120	9120	2
304	20230913	141500	334176570	9120	9100	9120	9100	322
305	20230913	141400	331246350	9120	9120	9120	9120	10
306	20230913	141300	331155150	9120	9120	9120	9120	3
307	20230913	141200	331127790	9100	9100	9100	9100	0
308	20230913	141100	331127790	9100	9100	9100	9100	2
309	20230913	141000	331109590	9100	9100	9100	9100	38
310	20230913	140900	330763790	9170	9130	9170	9130	588
311	20230913	140800	325389330	9200	9200	9200	9200	1
312	20230913	140700	325380130	9110	9140	9210	9110	729
313	20230913	140600	318723270	9130	9170	9200	9130	1208
314	20230913	140500	307678990	9200	9170	9200	9170	196
315	20230913	140400	305879930	9160	9160	9160	9160	0
316	20230913	140300	305879930	9160	9160	9160	9160	99
317	20230913	140200	304973090	9160	9160	9190	9160	8
318	20230913	140100	304899690	9150	9150	9150	9150	282
319	20230913	140000	302319390	9160	9160	9160	9160	11
320	20230913	135900	302218630	9160	9160	9160	9160	0
321	20230913	135800	302218630	9160	9160	9160	9160	0
322	20230913	135700	302218630	9160	9160	9160	9160	1
323	20230913	135600	302209470	9160	9170	9170	9160	2
324	20230913	135500	302191140	9180	9180	9180	9180	3
325	20230913	135400	302163600	9180	9180	9180	9180	1
326	20230913	135300	302154420	9140	9140	9140	9140	0
327	20230913	135200	302154420	9140	9140	9140	9140	0
328	20230913	135100	302154420	9140	9150	9150	9140	117
329	20230913	135000	301084990	9150	9150	9150	9150	0
330	20230913	134900	301084990	9150	9150	9150	9150	0
331	20230913	134800	301084990	9150	9150	9150	9150	4
332	20230913	134700	301048390	9160	9160	9160	9160	11
333	20230913	134600	300947630	9160	9160	9160	9160	0
334	20230913	134500	300947630	9160	9160	9160	9160	1
335	20230913	134400	300938470	9170	9170	9170	9170	0
336	20230913	134300	300938470	9170	9170	9170	9170	0
337	20230913	134200	300938470	9170	9170	9170	9170	0
338	20230913	134100	300938470	9170	9160	9170	9160	2
339	20230913	134000	300920140	9160	9160	9160	9160	2
340	20230913	133900	300901820	9200	9160	9200	9160	3
341	20230913	133800	300874260	9140	9140	9140	9140	1
342	20230913	133700	300865120	9140	9140	9140	9140	0
343	20230913	133600	300865120	9140	9140	9170	9140	123
344	20230913	133500	299737300	9110	9110	9110	9110	0
345	20230913	133400	299737300	9110	9110	9110	9110	1
346	20230913	133300	299728190	9110	9110	9110	9110	51
347	20230913	133200	299263580	9110	9130	9130	9110	26
348	20230913	133100	299026680	9170	9170	9170	9170	0
349	20230913	133000	299026680	9170	9170	9170	9140	501
350	20230913	132900	294432540	9130	9130	9130	9130	81
351	20230913	132800	293693010	9130	9130	9130	9130	62
352	20230913	132700	293126950	9220	9220	9220	9220	0
353	20230913	132600	293126950	9220	9220	9220	9220	0
354	20230913	132500	293126950	9220	9150	9220	9150	274
355	20230913	132400	290619780	9230	9230	9230	9230	0
356	20230913	132300	290619780	9230	9160	9230	9160	120
357	20230913	132200	289520020	9160	9160	9160	9160	0
358	20230913	132100	289520020	9160	9090	9160	9090	179
359	20230913	132000	287889360	9080	9090	9090	9080	114
360	20230913	131900	286853410	9090	9080	9090	9080	2
361	20230913	131800	286835240	9060	9060	9060	9060	0
362	20230913	131700	286835240	9060	9060	9090	9050	1444
363	20230913	131600	273757700	9090	9070	9090	9070	29
364	20230913	131500	273494570	9060	9060	9060	9060	0
365	20230913	131400	273494570	9060	9060	9060	9060	0
366	20230913	131300	273494570	9060	9060	9060	9060	0
367	20230913	131200	273494570	9060	9060	9060	9060	8
368	20230913	131100	273422090	9040	9040	9040	9040	0
369	20230913	131000	273422090	9040	9040	9040	9040	0
370	20230913	130900	273422090	9040	9040	9040	9040	116
371	20230913	130800	272373450	9040	9060	9060	9040	876
372	20230913	130700	264447880	9070	9070	9070	9070	26
373	20230913	130600	264212060	9080	9080	9080	9080	1
374	20230913	130500	264202980	9080	9080	9080	9080	44
375	20230913	130400	263803460	9080	9080	9080	9080	0
376	20230913	130300	263803460	9080	9080	9080	9080	0
377	20230913	130200	263803460	9080	9080	9080	9080	148
378	20230913	130100	262459620	9080	9090	9090	9080	102
379	20230913	130000	261532870	9090	9090	9090	9090	20
380	20230913	125900	261351070	9090	9090	9090	9090	220
381	20230913	125800	259351270	9090	9090	9090	9090	78
382	20230913	125700	258642250	9090	9090	9090	9090	26
383	20230913	125600	258405910	9090	9100	9110	9090	113
384	20230913	125500	257378700	9100	9100	9100	9100	1
385	20230913	125400	257369600	9100	9100	9100	9100	1
386	20230913	125300	257360500	9100	9100	9100	9100	1
387	20230913	125200	257351400	9100	9100	9100	9100	0
388	20230913	125100	257351400	9100	9090	9100	9090	3
389	20230913	125000	257324120	9090	9090	9090	9090	0
390	20230913	124900	257324120	9090	9090	9090	9090	0
391	20230913	124800	257324120	9090	9090	9090	9090	0
392	20230913	124700	257324120	9090	9090	9090	9090	3
393	20230913	124600	257296850	9100	9100	9100	9100	5
394	20230913	124500	257251350	9090	9090	9090	9090	0
395	20230913	124400	257251350	9090	9140	9140	9090	108
396	20230913	124300	256269140	9150	9110	9170	9110	16
397	20230913	124200	256122810	9110	9110	9110	9110	0
398	20230913	124100	256122810	9110	9110	9110	9110	17
399	20230913	124000	255967940	9150	9090	9150	9090	325
400	20230913	123900	253012580	9100	9130	9130	9100	239
401	20230913	123800	250836540	9130	9130	9130	9130	1
402	20230913	123700	250827410	9130	9130	9130	9130	0
403	20230913	123600	250827410	9130	9130	9130	9130	0
404	20230913	123500	250827410	9130	9130	9130	9130	1
405	20230913	123400	250818280	9130	9130	9130	9130	0
406	20230913	123300	250818280	9130	9130	9130	9130	1
407	20230913	123200	250809150	9130	9130	9130	9130	0
408	20230913	123100	250809150	9130	9110	9130	9110	174
409	20230913	123000	249223950	9110	9110	9110	9110	0
410	20230913	122900	249223950	9110	9110	9110	9110	1
411	20230913	122800	249214840	9110	9110	9110	9110	1
412	20230913	122700	249205730	9100	9100	9100	9100	1
413	20230913	122600	249196630	9090	9090	9090	9090	0
414	20230913	122500	249196630	9090	9090	9090	9090	38
415	20230913	122400	248851210	9090	9090	9090	9090	0
416	20230913	122300	248851210	9090	9090	9090	9090	0
417	20230913	122200	248851210	9090	9090	9090	9090	83
418	20230913	122100	248096740	9110	9110	9110	9110	0
419	20230913	122000	248096740	9110	9110	9110	9110	5
420	20230913	121900	248051190	9110	9090	9110	9090	21
421	20230913	121800	247860280	9080	9080	9080	9080	1
422	20230913	121700	247851200	9090	9090	9090	9090	425
423	20230913	121600	243987950	9090	9090	9090	9090	0
424	20230913	121500	243987950	9090	9090	9090	9090	2
425	20230913	121400	243969770	9100	9130	9130	9100	46
426	20230913	121300	243550030	9130	9130	9130	9130	0
427	20230913	121200	243550030	9130	9130	9130	9130	1
428	20230913	121100	243540900	9130	9130	9130	9130	0
429	20230913	121000	243540900	9130	9130	9130	9130	0
430	20230913	120900	243540900	9130	9130	9130	9130	0
431	20230913	120800	243540900	9130	9130	9130	9130	0
432	20230913	120700	243540900	9130	9130	9130	9130	12
433	20230913	120600	243431340	9130	9130	9130	9130	1
434	20230913	120500	243422210	9130	9100	9130	9100	53
435	20230913	120400	242939730	9100	9100	9100	9100	0
436	20230913	120300	242939730	9100	9100	9100	9090	103
437	20230913	120200	242002930	9100	9080	9100	9080	720
438	20230913	120100	235463380	9080	9080	9080	9080	0
439	20230913	120000	235463380	9080	9080	9080	9080	1
440	20230913	115900	235454300	9080	9080	9080	9080	1
441	20230913	115800	235445220	9080	9080	9080	9080	0
442	20230913	115700	235445220	9080	9080	9080	9080	0
443	20230913	115600	235445220	9080	9080	9080	9080	2
444	20230913	115500	235427060	9080	9080	9080	9080	0
445	20230913	115400	235427060	9080	9080	9080	9080	14
446	20230913	115300	235299940	9080	9080	9080	9080	0
447	20230913	115200	235299940	9080	9080	9080	9080	4
448	20230913	115100	235263620	9080	9070	9080	9070	18
449	20230913	115000	235100250	9070	9070	9070	9070	0
450	20230913	114900	235100250	9070	9070	9070	9070	0
451	20230913	114800	235100250	9070	9070	9070	9070	12
452	20230913	114700	234991410	9070	9070	9070	9070	1
453	20230913	114600	234982340	9080	9080	9080	9080	1
454	20230913	114500	234973260	9080	9060	9080	9060	12
455	20230913	114400	234864520	9060	9060	9060	9060	80
456	20230913	114300	234139720	9080	9080	9080	9080	0
457	20230913	114200	234139720	9080	9080	9080	9080	0
458	20230913	114100	234139720	9080	9080	9080	9080	0
459	20230913	114000	234139720	9080	9080	9080	9080	1
460	20230913	113900	234130640	9080	9080	9080	9080	1
461	20230913	113800	234121560	9080	9080	9080	9080	0
462	20230913	113700	234121560	9080	9080	9080	9080	53
463	20230913	113600	233640320	9080	9080	9080	9080	1
464	20230913	113500	233631240	9080	9080	9080	9080	17
465	20230913	113400	233476880	9050	9050	9050	9050	182
466	20230913	113300	231829780	9050	9080	9080	9050	201
467	20230913	113200	230010700	9080	9080	9080	9080	0
468	20230913	113100	230010700	9080	9080	9080	9080	26
469	20230913	113000	229774620	9080	9090	9090	9080	12
470	20230913	112900	229665650	9090	9080	9090	9080	468
471	20230913	112800	225416160	9050	9060	9060	9050	120
472	20230913	112700	224330060	9060	9050	9060	9050	937
473	20230913	112600	215842320	9050	9050	9050	9050	0
474	20230913	112500	215842320	9050	9040	9050	9040	2
475	20230913	112400	215824230	9040	9040	9040	9040	24
476	20230913	112300	215607270	9040	9040	9040	9040	1
477	20230913	112200	215598230	9030	9030	9030	9030	7
478	20230913	112100	215535020	9030	9030	9030	9030	1
479	20230913	112000	215525990	9020	9020	9020	9020	196
480	20230913	111900	213758070	9020	9020	9020	9020	30
481	20230913	111800	213487470	9010	9010	9010	9010	0
482	20230913	111700	213487470	9010	9010	9010	9010	2
483	20230913	111600	213469450	9010	9010	9010	9010	2
484	20230913	111500	213451430	9010	9030	9030	9010	56
485	20230913	111400	212946340	9030	9050	9060	9030	11
486	20230913	111300	212846790	9040	9040	9040	9040	9
487	20230913	111200	212765430	9040	9040	9040	9040	10
488	20230913	111100	212675030	9020	9020	9020	9020	0
489	20230913	111000	212675030	9020	9020	9020	9020	518
490	20230913	110900	208002670	9020	9020	9020	9020	1
491	20230913	110800	207993650	9020	9020	9020	9020	0
492	20230913	110700	207993650	9020	9020	9020	9020	0
493	20230913	110600	207993650	9020	9020	9020	9020	1177
494	20230913	110500	197377110	9020	9020	9020	9020	0
495	20230913	110400	197377110	9020	9020	9020	9020	28
496	20230913	110300	197124550	9020	9000	9020	9000	666
497	20230913	110200	191127230	9000	9000	9000	9000	12
498	20230913	110100	191019230	9000	9020	9020	8990	500
499	20230913	110000	186519320	9020	9000	9020	9000	502
500	20230913	105900	182001280	9000	9010	9010	9000	180
501	20230913	105800	180380230	9000	9010	9010	9000	441
502	20230913	105700	176410240	9010	9020	9020	9010	239
503	20230913	105600	174255570	9020	9030	9030	9020	157
504	20230913	105500	172839040	9030	9030	9030	9030	540
505	20230913	105400	167962840	9040	9040	9040	9040	951
506	20230913	105300	159365800	9040	9040	9040	9040	10
507	20230913	105200	159275400	9040	9040	9040	9040	0
508	20230913	105100	159275400	9040	9050	9060	9040	521
509	20230913	105000	154563850	9050	9050	9050	9050	79
510	20230913	104900	153848900	9050	9050	9050	9050	20
511	20230913	104800	153667900	9050	9090	9090	9050	70
512	20230913	104700	153033760	9070	9070	9070	9070	30
513	20230913	104600	152761660	9070	9090	9090	9070	1734
514	20230913	104500	137020050	9090	9090	9090	9090	10
515	20230913	104400	136929150	9100	9100	9100	9100	10
516	20230913	104300	136838150	9100	9100	9100	9100	12
517	20230913	104200	136728950	9100	9100	9100	9100	5
518	20230913	104100	136683450	9100	9080	9100	9080	38
519	20230913	104000	136337850	9090	9100	9100	9080	1857
520	20230913	103900	119462540	9100	9100	9100	9100	100
521	20230913	103800	118552540	9100	9110	9110	9100	184
522	20230913	103700	116877100	9120	9120	9120	9120	12
523	20230913	103600	116767660	9120	9120	9120	9120	23
524	20230913	103500	116557900	9130	9130	9130	9130	1
525	20230913	103400	116548770	9130	9130	9130	9130	99
526	20230913	103300	115644900	9130	9130	9130	9130	0
527	20230913	103200	115644900	9130	9130	9130	9130	47
528	20230913	103100	115215790	9130	9130	9130	9130	0
529	20230913	103000	115215790	9130	9130	9130	9130	0
530	20230913	102900	115215790	9130	9120	9130	9120	211
531	20230913	102800	113289470	9110	9150	9150	9110	1210
532	20230913	102700	102246770	9160	9180	9180	9160	270
533	20230913	102600	99771170	9180	9180	9180	9180	0
534	20230913	102500	99771170	9180	9190	9190	9180	40
535	20230913	102400	99403890	9230	9230	9230	9230	0
536	20230913	102300	99403890	9230	9230	9230	9230	0
537	20230913	102200	99403890	9230	9200	9230	9200	44
538	20230913	102100	98997910	9180	9180	9180	9180	0
539	20230913	102000	98997910	9180	9180	9180	9180	118
540	20230913	101900	97914670	9190	9190	9190	9190	0
541	20230913	101800	97914670	9190	9190	9190	9190	12
542	20230913	101700	97804390	9180	9200	9200	9180	191
543	20230913	101600	96050430	9210	9210	9210	9210	120
544	20230913	101500	94945230	9210	9210	9210	9210	0
545	20230913	101400	94945230	9210	9210	9210	9210	0
546	20230913	101300	94945230	9210	9210	9210	9210	100
547	20230913	101200	94024230	9200	9200	9200	9200	0
548	20230913	101100	94024230	9200	9200	9200	9200	0
549	20230913	101000	94024230	9200	9200	9200	9200	96
550	20230913	100900	93141030	9210	9210	9210	9210	0
551	20230913	100800	93141030	9210	9220	9220	9210	600
552	20230913	100700	87612140	9220	9220	9220	9220	0
553	20230913	100600	87612140	9220	9220	9220	9220	700
554	20230913	100500	81158140	9230	9230	9230	9230	397
555	20230913	100400	77493830	9230	9250	9250	9230	240
556	20230913	100300	75276630	9250	9250	9250	9250	0
557	20230913	100200	75276630	9250	9250	9250	9250	20
558	20230913	100100	75091630	9250	9250	9250	9250	0
559	20230913	100000	75091630	9250	9250	9250	9250	0
560	20230913	095900	75091630	9250	9250	9250	9250	0
561	20230913	095800	75091630	9250	9250	9250	9250	318
562	20230913	095700	72150130	9250	9260	9260	9250	67
563	20230913	095600	71530370	9260	9260	9260	9260	3
564	20230913	095500	71502590	9260	9260	9260	9250	126
565	20230913	095400	70336080	9250	9250	9250	9250	0
566	20230913	095300	70336080	9250	9250	9250	9250	326
567	20230913	095200	67320580	9250	9250	9250	9250	4
568	20230913	095100	67283580	9250	9250	9250	9250	200
569	20230913	095000	65433580	9250	9240	9260	9240	968
570	20230913	094900	56474220	9240	9230	9240	9230	218
571	20230913	094800	54461580	9220	9220	9220	9220	0
572	20230913	094700	54461580	9220	9230	9230	9220	2
573	20230913	094600	54443130	9230	9230	9230	9230	108
574	20230913	094500	53446290	9230	9230	9230	9220	13
575	20230913	094400	53326400	9220	9220	9220	9220	0
576	20230913	094300	53326400	9220	9220	9220	9220	10
577	20230913	094200	53234200	9220	9220	9220	9220	106
578	20230913	094100	52256880	9220	9230	9230	9220	46
579	20230913	094000	51832580	9230	9230	9230	9230	10
580	20230913	093900	51740280	9230	9230	9230	9230	0
581	20230913	093800	51740280	9230	9230	9230	9230	0
582	20230913	093700	51740280	9230	9230	9230	9230	1
583	20230913	093600	51731050	9230	9230	9230	9230	0
584	20230913	093500	51731050	9230	9210	9230	9210	11
585	20230913	093400	51629720	9230	9230	9230	9230	0
586	20230913	093300	51629720	9230	9230	9230	9230	1
587	20230913	093200	51620490	9200	9220	9220	9200	325
588	20230913	093100	48625990	9210	9200	9210	9200	582
589	20230913	093000	43266100	9200	9180	9200	9180	91
590	20230913	092900	42430660	9200	9200	9200	9200	9
591	20230913	092800	42347860	9200	9200	9210	9200	3
592	20230913	092700	42320250	9180	9180	9180	9180	5
593	20230913	092600	42274350	9200	9180	9200	9180	281
594	20230913	092500	39691020	9160	9170	9170	9160	55
595	20230913	092400	39187210	9160	9160	9160	9160	10
596	20230913	092300	39095610	9160	9160	9160	9160	132
597	20230913	092200	37886490	9160	9170	9170	9160	90
598	20230913	092100	37061790	9160	9170	9170	9160	193
599	20230913	092000	35293480	9170	9170	9170	9170	0
600	20230913	091900	35293480	9170	9170	9170	9170	130
601	20230913	091800	34101380	9190	9210	9210	9190	945
602	20230913	091700	25403380	9210	9220	9220	9210	302
603	20230913	091600	22621950	9230	9210	9230	9210	16
604	20230913	091500	22474290	9230	9230	9230	9230	28
605	20230913	091400	22215850	9200	9200	9200	9200	300
606	20230913	091300	19455850	9230	9200	9230	9200	177
607	20230913	091200	17826760	9200	9200	9230	9200	58
608	20230913	091100	17292900	9190	9190	9190	9190	50
609	20230913	091000	16833400	9180	9150	9180	9150	42
610	20230913	090900	16448300	9140	9140	9140	9140	0
611	20230913	090800	16448300	9140	9140	9180	9140	142
612	20230913	090700	15150380	9140	9150	9150	9140	47
613	20230913	090600	14720350	9120	9130	9130	9120	52
614	20230913	090500	14245600	9120	9130	9130	9120	101
615	20230913	090400	13323480	9140	9140	9140	9140	1
616	20230913	090300	13314340	9130	9150	9150	9130	152
617	20230913	090200	11923670	9140	9140	9140	9140	32
618	20230913	090100	11631190	9140	9140	9140	9140	20
619	20230913	090000	11448390	9140	9080	9360	9080	1237