KissMeData/311390/min/candle-20230914.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230914	203100	353751820	9220	9220	9220	9220	1149
3	20230914	203000	353751820	9220	9220	9220	9220	0
4	20230914	202900	353751820	9220	9220	9220	9220	0
5	20230914	202800	353751820	9220	9220	9220	9220	0
6	20230914	202700	353751820	9220	9220	9220	9220	0
7	20230914	202600	353751820	9220	9220	9220	9220	0
8	20230914	202500	353751820	9220	9220	9220	9220	0
9	20230914	202400	353751820	9220	9220	9220	9220	0
10	20230914	202300	353751820	9220	9220	9220	9220	0
11	20230914	202200	353751820	9220	9220	9220	9220	0
12	20230914	202100	353751820	9220	9220	9220	9220	0
13	20230914	202000	353751820	9220	9220	9220	9220	0
14	20230914	201900	353751820	9220	9220	9220	9220	0
15	20230914	201800	353751820	9220	9220	9220	9220	0
16	20230914	201700	353751820	9220	9220	9220	9220	0
17	20230914	201600	353751820	9220	9220	9220	9220	0
18	20230914	201500	353751820	9220	9220	9220	9220	0
19	20230914	201400	353751820	9220	9220	9220	9220	0
20	20230914	201300	353751820	9220	9220	9220	9220	0
21	20230914	201200	353751820	9220	9220	9220	9220	0
22	20230914	201100	353751820	9220	9220	9220	9220	0
23	20230914	201000	353751820	9220	9220	9220	9220	0
24	20230914	200900	353751820	9220	9220	9220	9220	0
25	20230914	200800	353751820	9220	9220	9220	9220	0
26	20230914	200700	353751820	9220	9220	9220	9220	0
27	20230914	200600	353751820	9220	9220	9220	9220	0
28	20230914	200500	353751820	9220	9220	9220	9220	0
29	20230914	200400	353751820	9220	9220	9220	9220	0
30	20230914	200300	353751820	9220	9220	9220	9220	0
31	20230914	200200	353751820	9220	9220	9220	9220	0
32	20230914	200100	353751820	9220	9220	9220	9220	1149
33	20230914	200000	353751820	9220	9220	9220	9220	0
34	20230914	195900	353751820	9220	9220	9220	9220	0
35	20230914	195800	353751820	9220	9220	9220	9220	0
36	20230914	195700	353751820	9220	9220	9220	9220	0
37	20230914	195600	353751820	9220	9220	9220	9220	0
38	20230914	195500	353751820	9220	9220	9220	9220	0
39	20230914	195400	353751820	9220	9220	9220	9220	0
40	20230914	195300	353751820	9220	9220	9220	9220	0
41	20230914	195200	353751820	9220	9220	9220	9220	0
42	20230914	195100	353751820	9220	9220	9220	9220	0
43	20230914	195000	353751820	9220	9220	9220	9220	0
44	20230914	194900	353751820	9220	9220	9220	9220	0
45	20230914	194800	353751820	9220	9220	9220	9220	0
46	20230914	194700	353751820	9220	9220	9220	9220	0
47	20230914	194600	353751820	9220	9220	9220	9220	0
48	20230914	194500	353751820	9220	9220	9220	9220	0
49	20230914	194400	353751820	9220	9220	9220	9220	0
50	20230914	194300	353751820	9220	9220	9220	9220	0
51	20230914	194200	353751820	9220	9220	9220	9220	0
52	20230914	194100	353751820	9220	9220	9220	9220	0
53	20230914	194000	353751820	9220	9220	9220	9220	0
54	20230914	193900	353751820	9220	9220	9220	9220	0
55	20230914	193800	353751820	9220	9220	9220	9220	0
56	20230914	193700	353751820	9220	9220	9220	9220	0
57	20230914	193600	353751820	9220	9220	9220	9220	0
58	20230914	193500	353751820	9220	9220	9220	9220	0
59	20230914	193400	353751820	9220	9220	9220	9220	0
60	20230914	193300	353751820	9220	9220	9220	9220	0
61	20230914	193200	353751820	9220	9220	9220	9220	0
62	20230914	193100	353751820	9220	9220	9220	9220	1149
63	20230914	193000	353751820	9220	9220	9220	9220	0
64	20230914	192900	353751820	9220	9220	9220	9220	0
65	20230914	192800	353751820	9220	9220	9220	9220	0
66	20230914	192700	353751820	9220	9220	9220	9220	0
67	20230914	192600	353751820	9220	9220	9220	9220	0
68	20230914	192500	353751820	9220	9220	9220	9220	0
69	20230914	192400	353751820	9220	9220	9220	9220	0
70	20230914	192300	353751820	9220	9220	9220	9220	0
71	20230914	192200	353751820	9220	9220	9220	9220	0
72	20230914	192100	353751820	9220	9220	9220	9220	0
73	20230914	192000	353751820	9220	9220	9220	9220	0
74	20230914	191900	353751820	9220	9220	9220	9220	0
75	20230914	191800	353751820	9220	9220	9220	9220	0
76	20230914	191700	353751820	9220	9220	9220	9220	0
77	20230914	191600	353751820	9220	9220	9220	9220	0
78	20230914	191500	353751820	9220	9220	9220	9220	0
79	20230914	191400	353751820	9220	9220	9220	9220	0
80	20230914	191300	353751820	9220	9220	9220	9220	0
81	20230914	191200	353751820	9220	9220	9220	9220	0
82	20230914	191100	353751820	9220	9220	9220	9220	0
83	20230914	191000	353751820	9220	9220	9220	9220	0
84	20230914	190900	353751820	9220	9220	9220	9220	0
85	20230914	190800	353751820	9220	9220	9220	9220	0
86	20230914	190700	353751820	9220	9220	9220	9220	0
87	20230914	190600	353751820	9220	9220	9220	9220	0
88	20230914	190500	353751820	9220	9220	9220	9220	0
89	20230914	190400	353751820	9220	9220	9220	9220	0
90	20230914	190300	353751820	9220	9220	9220	9220	0
91	20230914	190200	353751820	9220	9220	9220	9220	0
92	20230914	190100	353751820	9220	9220	9220	9220	1149
93	20230914	190000	353751820	9220	9220	9220	9220	0
94	20230914	185900	353751820	9220	9220	9220	9220	0
95	20230914	185800	353751820	9220	9220	9220	9220	0
96	20230914	185700	353751820	9220	9220	9220	9220	0
97	20230914	185600	353751820	9220	9220	9220	9220	0
98	20230914	185500	353751820	9220	9220	9220	9220	0
99	20230914	185400	353751820	9220	9220	9220	9220	0
100	20230914	185300	353751820	9220	9220	9220	9220	0
101	20230914	185200	353751820	9220	9220	9220	9220	0
102	20230914	185100	353751820	9220	9220	9220	9220	0
103	20230914	185000	353751820	9220	9220	9220	9220	0
104	20230914	184900	353751820	9220	9220	9220	9220	0
105	20230914	184800	353751820	9220	9220	9220	9220	0
106	20230914	184700	353751820	9220	9220	9220	9220	0
107	20230914	184600	353751820	9220	9220	9220	9220	0
108	20230914	184500	353751820	9220	9220	9220	9220	0
109	20230914	184400	353751820	9220	9220	9220	9220	0
110	20230914	184300	353751820	9220	9220	9220	9220	0
111	20230914	184200	353751820	9220	9220	9220	9220	0
112	20230914	184100	353751820	9220	9220	9220	9220	0
113	20230914	184000	353751820	9220	9220	9220	9220	0
114	20230914	183900	353751820	9220	9220	9220	9220	0
115	20230914	183800	353751820	9220	9220	9220	9220	0
116	20230914	183700	353751820	9220	9220	9220	9220	0
117	20230914	183600	353751820	9220	9220	9220	9220	0
118	20230914	183500	353751820	9220	9220	9220	9220	0
119	20230914	183400	353751820	9220	9220	9220	9220	0
120	20230914	183300	353751820	9220	9220	9220	9220	0
121	20230914	183200	353751820	9220	9220	9220	9220	0
122	20230914	183100	353751820	9220	9220	9220	9220	1149
123	20230914	183000	353751820	9220	9220	9220	9220	0
124	20230914	182900	353751820	9220	9220	9220	9220	0
125	20230914	182800	353751820	9220	9220	9220	9220	0
126	20230914	182700	353751820	9220	9220	9220	9220	0
127	20230914	182600	353751820	9220	9220	9220	9220	0
128	20230914	182500	353751820	9220	9220	9220	9220	0
129	20230914	182400	353751820	9220	9220	9220	9220	0
130	20230914	182300	353751820	9220	9220	9220	9220	0
131	20230914	182200	353751820	9220	9220	9220	9220	0
132	20230914	182100	353751820	9220	9220	9220	9220	0
133	20230914	182000	353751820	9220	9220	9220	9220	0
134	20230914	181900	353751820	9220	9220	9220	9220	0
135	20230914	181800	353751820	9220	9220	9220	9220	0
136	20230914	181700	353751820	9220	9220	9220	9220	0
137	20230914	181600	353751820	9220	9220	9220	9220	0
138	20230914	181500	353751820	9220	9220	9220	9220	0
139	20230914	181400	353751820	9220	9220	9220	9220	0
140	20230914	181300	353751820	9220	9220	9220	9220	0
141	20230914	181200	353751820	9220	9220	9220	9220	0
142	20230914	181100	353751820	9220	9220	9220	9220	0
143	20230914	181000	353751820	9220	9220	9220	9220	0
144	20230914	180900	353751820	9220	9220	9220	9220	0
145	20230914	180800	353751820	9220	9220	9220	9220	0
146	20230914	180700	353751820	9220	9220	9220	9220	0
147	20230914	180600	353751820	9220	9220	9220	9220	0
148	20230914	180500	353751820	9220	9220	9220	9220	0
149	20230914	180400	353751820	9220	9220	9220	9220	0
150	20230914	180300	353751820	9220	9220	9220	9220	0
151	20230914	180200	353751820	9220	9220	9220	9220	0
152	20230914	180100	353751820	9220	9220	9220	9220	1149
153	20230914	180000	353751820	9220	9220	9220	9220	0
154	20230914	175900	353751820	9220	9220	9220	9220	0
155	20230914	175800	353751820	9220	9220	9220	9220	0
156	20230914	175700	353751820	9220	9220	9220	9220	0
157	20230914	175600	353751820	9220	9220	9220	9220	0
158	20230914	175500	353751820	9220	9220	9220	9220	0
159	20230914	175400	353751820	9220	9220	9220	9220	0
160	20230914	175300	353751820	9220	9220	9220	9220	0
161	20230914	175200	353751820	9220	9220	9220	9220	0
162	20230914	175100	353751820	9220	9220	9220	9220	0
163	20230914	175000	353751820	9220	9220	9220	9220	0
164	20230914	174900	353751820	9220	9220	9220	9220	0
165	20230914	174800	353751820	9220	9220	9220	9220	0
166	20230914	174700	353751820	9220	9220	9220	9220	0
167	20230914	174600	353751820	9220	9220	9220	9220	0
168	20230914	174500	353751820	9220	9220	9220	9220	0
169	20230914	174400	353751820	9220	9220	9220	9220	0
170	20230914	174300	353751820	9220	9220	9220	9220	0
171	20230914	174200	353751820	9220	9220	9220	9220	0
172	20230914	174100	353751820	9220	9220	9220	9220	0
173	20230914	174000	353751820	9220	9220	9220	9220	0
174	20230914	173900	353751820	9220	9220	9220	9220	0
175	20230914	173800	353751820	9220	9220	9220	9220	0
176	20230914	173700	353751820	9220	9220	9220	9220	0
177	20230914	173600	353751820	9220	9220	9220	9220	0
178	20230914	173500	353751820	9220	9220	9220	9220	0
179	20230914	173400	353751820	9220	9220	9220	9220	0
180	20230914	173300	353751820	9220	9220	9220	9220	0
181	20230914	173200	353751820	9220	9220	9220	9220	0
182	20230914	173100	353751820	9220	9220	9220	9220	1149
183	20230914	173000	353751820	9220	9220	9220	9220	0
184	20230914	172900	353751820	9220	9220	9220	9220	0
185	20230914	172800	353751820	9220	9220	9220	9220	0
186	20230914	172700	353751820	9220	9220	9220	9220	0
187	20230914	172600	353751820	9220	9220	9220	9220	0
188	20230914	172500	353751820	9220	9220	9220	9220	0
189	20230914	172400	353751820	9220	9220	9220	9220	0
190	20230914	172300	353751820	9220	9220	9220	9220	0
191	20230914	172200	353751820	9220	9220	9220	9220	0
192	20230914	172100	353751820	9220	9220	9220	9220	0
193	20230914	172000	353751820	9220	9220	9220	9220	0
194	20230914	171900	353751820	9220	9220	9220	9220	0
195	20230914	171800	353751820	9220	9220	9220	9220	0
196	20230914	171700	353751820	9220	9220	9220	9220	0
197	20230914	171600	353751820	9220	9220	9220	9220	0
198	20230914	171500	353751820	9220	9220	9220	9220	0
199	20230914	171400	353751820	9220	9220	9220	9220	0
200	20230914	171300	353751820	9220	9220	9220	9220	0
201	20230914	171200	353751820	9220	9220	9220	9220	0
202	20230914	171100	353751820	9220	9220	9220	9220	0
203	20230914	171000	353751820	9220	9220	9220	9220	0
204	20230914	170900	353751820	9220	9220	9220	9220	0
205	20230914	170800	353751820	9220	9220	9220	9220	0
206	20230914	170700	353751820	9220	9220	9220	9220	0
207	20230914	170600	353751820	9220	9220	9220	9220	0
208	20230914	170500	353751820	9220	9220	9220	9220	0
209	20230914	170400	353751820	9220	9220	9220	9220	0
210	20230914	170300	353751820	9220	9220	9220	9220	0
211	20230914	170200	353751820	9220	9220	9220	9220	0
212	20230914	170100	353751820	9220	9220	9220	9220	1149
213	20230914	170000	353751820	9220	9220	9220	9220	0
214	20230914	165900	353751820	9220	9220	9220	9220	0
215	20230914	165800	353751820	9220	9220	9220	9220	0
216	20230914	165700	353751820	9220	9220	9220	9220	0
217	20230914	165600	353751820	9220	9220	9220	9220	0
218	20230914	165500	353751820	9220	9220	9220	9220	0
219	20230914	165400	353751820	9220	9220	9220	9220	0
220	20230914	165300	353751820	9220	9220	9220	9220	0
221	20230914	165200	353751820	9220	9220	9220	9220	0
222	20230914	165100	353751820	9220	9220	9220	9220	0
223	20230914	165000	353751820	9220	9220	9220	9220	0
224	20230914	164900	353751820	9220	9220	9220	9220	0
225	20230914	164800	353751820	9220	9220	9220	9220	0
226	20230914	164700	353751820	9220	9220	9220	9220	0
227	20230914	164600	353751820	9220	9220	9220	9220	0
228	20230914	164500	353751820	9220	9220	9220	9220	0
229	20230914	164400	353751820	9220	9220	9220	9220	0
230	20230914	164300	353751820	9220	9220	9220	9220	0
231	20230914	164200	353751820	9220	9220	9220	9220	0
232	20230914	164100	353751820	9220	9220	9220	9220	0
233	20230914	164000	353751820	9220	9220	9220	9220	0
234	20230914	163900	353751820	9220	9220	9220	9220	0
235	20230914	163800	353751820	9220	9220	9220	9220	0
236	20230914	163700	353751820	9220	9220	9220	9220	0
237	20230914	163600	353751820	9220	9220	9220	9220	0
238	20230914	163500	353751820	9220	9220	9220	9220	0
239	20230914	163400	353751820	9220	9220	9220	9220	0
240	20230914	163300	353751820	9220	9220	9220	9220	0
241	20230914	163200	353751820	9220	9220	9220	9220	0
242	20230914	163100	353751820	9220	9220	9220	9220	1149
243	20230914	163000	353751820	9220	9220	9220	9220	0
244	20230914	162900	353751820	9220	9220	9220	9220	0
245	20230914	162800	353751820	9220	9220	9220	9220	0
246	20230914	162700	353751820	9220	9220	9220	9220	0
247	20230914	162600	353751820	9220	9220	9220	9220	0
248	20230914	162500	353751820	9220	9220	9220	9220	0
249	20230914	162400	353751820	9220	9220	9220	9220	0
250	20230914	162300	353751820	9220	9220	9220	9220	0
251	20230914	162200	353751820	9220	9220	9220	9220	0
252	20230914	162100	353751820	9220	9220	9220	9220	0
253	20230914	162000	353751820	9220	9220	9220	9220	0
254	20230914	161900	353751820	9220	9220	9220	9220	0
255	20230914	161800	353751820	9220	9220	9220	9220	0
256	20230914	161700	353751820	9220	9220	9220	9220	0
257	20230914	161600	353751820	9220	9220	9220	9220	0
258	20230914	161500	353751820	9220	9220	9220	9220	0
259	20230914	161400	353751820	9220	9220	9220	9220	0
260	20230914	161300	353751820	9220	9220	9220	9220	0
261	20230914	161200	353751820	9220	9220	9220	9220	0
262	20230914	161100	353751820	9220	9220	9220	9220	0
263	20230914	161000	353751820	9220	9220	9220	9220	0
264	20230914	160900	353751820	9220	9220	9220	9220	0
265	20230914	160800	353751820	9220	9220	9220	9220	0
266	20230914	160700	353751820	9220	9220	9220	9220	0
267	20230914	160600	353751820	9220	9220	9220	9220	0
268	20230914	160500	353751820	9220	9220	9220	9220	0
269	20230914	160400	353751820	9220	9220	9220	9220	0
270	20230914	160300	353751820	9220	9220	9220	9220	0
271	20230914	160200	353751820	9220	9220	9220	9220	0
272	20230914	160100	353751820	9220	9220	9220	9220	1149
273	20230914	160000	353751820	9220	9220	9220	9220	0
274	20230914	155900	353751820	9220	9220	9220	9220	0
275	20230914	155800	353751820	9220	9220	9220	9220	0
276	20230914	155700	353751820	9220	9220	9220	9220	0
277	20230914	155600	353751820	9220	9220	9220	9220	0
278	20230914	155500	353751820	9220	9220	9220	9220	0
279	20230914	155400	353751820	9220	9220	9220	9220	0
280	20230914	155300	353751820	9220	9220	9220	9220	0
281	20230914	155200	353751820	9220	9220	9220	9220	0
282	20230914	155100	353751820	9220	9220	9220	9220	0
283	20230914	155000	353751820	9220	9220	9220	9220	0
284	20230914	154900	353751820	9220	9220	9220	9220	0
285	20230914	154800	353751820	9220	9220	9220	9220	0
286	20230914	154700	353751820	9220	9220	9220	9220	0
287	20230914	154600	353751820	9220	9220	9220	9220	0
288	20230914	154500	353751820	9220	9220	9220	9220	0
289	20230914	154400	353751820	9220	9220	9220	9220	0
290	20230914	154300	353751820	9220	9220	9220	9220	0
291	20230914	154200	353751820	9220	9220	9220	9220	0
292	20230914	154100	353751820	9220	9220	9220	9220	0
293	20230914	154000	353751820	9220	9220	9220	9220	0
294	20230914	153900	353751820	9220	9220	9220	9220	0
295	20230914	153800	353751820	9220	9220	9220	9220	0
296	20230914	153700	353751820	9220	9220	9220	9220	0
297	20230914	153600	353751820	9220	9220	9220	9220	0
298	20230914	153500	353751820	9220	9220	9220	9220	0
299	20230914	153400	353751820	9220	9220	9220	9220	0
300	20230914	153300	353751820	9220	9220	9220	9220	0
301	20230914	153200	353751820	9220	9220	9220	9220	0
302	20230914	153100	353751820	9220	9220	9220	9220	1149
303	20230914	153000	353751820	9220	9220	9220	9220	1149
304	20230914	152900	343158040	9220	9220	9220	9220	0
305	20230914	152800	343158040	9220	9220	9220	9220	0
306	20230914	152700	343158040	9220	9220	9220	9220	0
307	20230914	152600	343158040	9220	9220	9220	9220	0
308	20230914	152500	343158040	9220	9220	9220	9220	0
309	20230914	152400	343158040	9220	9220	9220	9220	0
310	20230914	152300	343158040	9220	9220	9220	9220	0
311	20230914	152200	343158040	9220	9220	9220	9220	0
312	20230914	152100	343158040	9220	9220	9220	9220	0
313	20230914	152000	343158040	9220	9220	9220	9220	0
314	20230914	151900	343158040	9220	9220	9220	9220	0
315	20230914	151800	343158040	9220	9220	9220	9220	0
316	20230914	151700	343158040	9220	9220	9220	9220	0
317	20230914	151600	343158040	9220	9220	9220	9220	0
318	20230914	151500	343158040	9220	9210	9220	9210	58
319	20230914	151400	342623780	9220	9220	9220	9220	0
320	20230914	151300	342623780	9220	9220	9220	9220	12
321	20230914	151200	342513140	9220	9220	9220	9220	0
322	20230914	151100	342513140	9220	9220	9220	9220	1
323	20230914	151000	342503920	9220	9170	9220	9170	246
324	20230914	150900	340236960	9190	9190	9190	9190	0
325	20230914	150800	340236960	9190	9200	9200	9190	29
326	20230914	150700	339970320	9170	9200	9200	9170	6
327	20230914	150600	339915270	9160	9160	9160	9160	0
328	20230914	150500	339915270	9160	9200	9200	9160	594
329	20230914	150400	334469630	9210	9210	9210	9210	0
330	20230914	150300	334469630	9210	9210	9210	9210	0
331	20230914	150200	334469630	9210	9210	9210	9210	0
332	20230914	150100	334469630	9210	9170	9210	9170	9
333	20230914	150000	334387060	9210	9210	9210	9210	1
334	20230914	145900	334377850	9170	9170	9170	9170	0
335	20230914	145800	334377850	9170	9200	9200	9170	5000
336	20230914	145700	288515340	9220	9220	9220	9220	110
337	20230914	145600	287501140	9220	9220	9220	9220	0
338	20230914	145500	287501140	9220	9220	9220	9220	0
339	20230914	145400	287501140	9220	9220	9220	9220	0
340	20230914	145300	287501140	9220	9220	9220	9220	15
341	20230914	145200	287362840	9220	9220	9220	9220	0
342	20230914	145100	287362840	9220	9210	9220	9210	46
343	20230914	145000	286939170	9210	9210	9210	9210	0
344	20230914	144900	286939170	9210	9210	9210	9210	0
345	20230914	144800	286939170	9210	9210	9210	9210	5
346	20230914	144700	286893120	9210	9210	9210	9210	100
347	20230914	144600	285972120	9200	9200	9200	9200	10
348	20230914	144500	285880120	9210	9210	9210	9210	0
349	20230914	144400	285880120	9210	9210	9210	9210	120
350	20230914	144300	284774920	9210	9210	9210	9210	0
351	20230914	144200	284774920	9210	9210	9210	9210	0
352	20230914	144100	284774920	9210	9210	9210	9210	293
353	20230914	144000	282076390	9210	9210	9210	9210	0
354	20230914	143900	282076390	9210	9210	9210	9210	192
355	20230914	143800	280308070	9200	9200	9200	9200	0
356	20230914	143700	280308070	9200	9210	9210	9200	150
357	20230914	143600	278927070	9210	9210	9210	9210	300
358	20230914	143500	276164070	9210	9210	9210	9210	50
359	20230914	143400	275703570	9220	9220	9220	9220	1
360	20230914	143300	275694350	9210	9210	9210	9210	0
361	20230914	143200	275694350	9210	9210	9210	9210	0
362	20230914	143100	275694350	9210	9210	9210	9210	76
363	20230914	143000	274994390	9200	9200	9200	9200	0
364	20230914	142900	274994390	9200	9200	9200	9200	763
365	20230914	142800	267974790	9200	9200	9200	9200	138
366	20230914	142700	266705190	9210	9220	9220	9210	474
367	20230914	142600	262339150	9230	9230	9230	9230	0
368	20230914	142500	262339150	9230	9230	9230	9230	22
369	20230914	142400	262136090	9230	9230	9230	9230	0
370	20230914	142300	262136090	9230	9230	9230	9230	0
371	20230914	142200	262136090	9230	9230	9230	9230	0
372	20230914	142100	262136090	9230	9230	9230	9230	43
373	20230914	142000	261739200	9230	9230	9230	9230	2
374	20230914	141900	261720740	9230	9230	9230	9230	0
375	20230914	141800	261720740	9230	9230	9230	9230	0
376	20230914	141700	261720740	9230	9230	9230	9230	0
377	20230914	141600	261720740	9230	9230	9230	9230	0
378	20230914	141500	261720740	9230	9230	9230	9230	0
379	20230914	141400	261720740	9230	9230	9230	9230	0
380	20230914	141300	261720740	9230	9230	9230	9230	0
381	20230914	141200	261720740	9230	9230	9230	9230	0
382	20230914	141100	261720740	9230	9230	9230	9230	121
383	20230914	141000	260603910	9230	9230	9230	9230	0
384	20230914	140900	260603910	9230	9220	9230	9220	10
385	20230914	140800	260511630	9230	9230	9230	9230	0
386	20230914	140700	260511630	9230	9230	9230	9230	0
387	20230914	140600	260511630	9230	9230	9230	9230	0
388	20230914	140500	260511630	9230	9230	9230	9230	0
389	20230914	140400	260511630	9230	9230	9230	9230	0
390	20230914	140300	260511630	9230	9230	9230	9230	0
391	20230914	140200	260511630	9230	9230	9230	9230	0
392	20230914	140100	260511630	9230	9230	9230	9230	1
393	20230914	140000	260502400	9210	9210	9210	9210	368
394	20230914	135900	257113120	9200	9200	9200	9200	0
395	20230914	135800	257113120	9200	9200	9200	9200	0
396	20230914	135700	257113120	9200	9200	9200	9200	1
397	20230914	135600	257103920	9210	9210	9210	9210	0
398	20230914	135500	257103920	9210	9210	9210	9210	0
399	20230914	135400	257103920	9210	9210	9210	9210	0
400	20230914	135300	257103920	9210	9210	9210	9210	0
401	20230914	135200	257103920	9210	9210	9210	9210	0
402	20230914	135100	257103920	9210	9210	9210	9210	0
403	20230914	135000	257103920	9210	9210	9210	9210	1
404	20230914	134900	257094710	9190	9190	9190	9190	409
405	20230914	134800	253336000	9210	9210	9210	9210	0
406	20230914	134700	253336000	9210	9210	9210	9210	0
407	20230914	134600	253336000	9210	9210	9210	9210	0
408	20230914	134500	253336000	9210	9210	9210	9210	0
409	20230914	134400	253336000	9210	9210	9210	9210	1
410	20230914	134300	253326790	9190	9190	9190	9190	0
411	20230914	134200	253326790	9190	9190	9190	9190	32
412	20230914	134100	253032710	9200	9210	9210	9200	218
413	20230914	134000	251024940	9210	9210	9210	9210	0
414	20230914	133900	251024940	9210	9210	9210	9210	0
415	20230914	133800	251024940	9210	9210	9210	9210	66
416	20230914	133700	250417080	9220	9220	9220	9220	6
417	20230914	133600	250361760	9230	9230	9230	9230	0
418	20230914	133500	250361760	9230	9230	9230	9230	0
419	20230914	133400	250361760	9230	9230	9230	9230	1
420	20230914	133300	250352530	9230	9230	9230	9230	0
421	20230914	133200	250352530	9230	9230	9230	9230	0
422	20230914	133100	250352530	9230	9220	9240	9220	8
423	20230914	133000	250278730	9220	9220	9220	9220	1
424	20230914	132900	250269510	9220	9220	9220	9220	0
425	20230914	132800	250269510	9220	9220	9220	9220	0
426	20230914	132700	250269510	9220	9220	9220	9220	0
427	20230914	132600	250269510	9220	9220	9220	9220	0
428	20230914	132500	250269510	9220	9220	9220	9220	0
429	20230914	132400	250269510	9220	9220	9220	9220	0
430	20230914	132300	250269510	9220	9220	9220	9220	1
431	20230914	132200	250260290	9190	9190	9190	9190	55
432	20230914	132100	249754840	9190	9190	9190	9190	0
433	20230914	132000	249754840	9190	9190	9190	9190	0
434	20230914	131900	249754840	9190	9190	9190	9190	0
435	20230914	131800	249754840	9190	9190	9190	9190	20
436	20230914	131700	249571040	9220	9190	9220	9190	276
437	20230914	131600	247034570	9200	9200	9200	9200	499
438	20230914	131500	242443770	9200	9200	9200	9200	0
439	20230914	131400	242443770	9200	9200	9200	9200	0
440	20230914	131300	242443770	9200	9200	9200	9200	221
441	20230914	131200	240410570	9200	9200	9200	9200	102
442	20230914	131100	239472170	9230	9230	9230	9230	0
443	20230914	131000	239472170	9230	9230	9230	9230	1
444	20230914	130900	239462940	9210	9210	9210	9210	0
445	20230914	130800	239462940	9210	9210	9210	9210	0
446	20230914	130700	239462940	9210	9210	9210	9210	0
447	20230914	130600	239462940	9210	9210	9210	9210	0
448	20230914	130500	239462940	9210	9210	9210	9210	0
449	20230914	130400	239462940	9210	9210	9210	9210	0
450	20230914	130300	239462940	9210	9210	9210	9210	0
451	20230914	130200	239462940	9210	9210	9210	9210	150
452	20230914	130100	238081440	9210	9210	9210	9210	0
453	20230914	130000	238081440	9210	9210	9210	9210	1
454	20230914	125900	238072230	9210	9210	9210	9210	456
455	20230914	125800	233872470	9220	9220	9220	9220	5
456	20230914	125700	233826370	9220	9220	9220	9220	500
457	20230914	125600	229216370	9250	9250	9250	9250	0
458	20230914	125500	229216370	9250	9250	9250	9250	0
459	20230914	125400	229216370	9250	9250	9250	9250	0
460	20230914	125300	229216370	9250	9250	9250	9250	372
461	20230914	125200	225775370	9260	9260	9260	9260	0
462	20230914	125100	225775370	9260	9260	9260	9260	0
463	20230914	125000	225775370	9260	9260	9260	9260	0
464	20230914	124900	225775370	9260	9260	9260	9260	0
465	20230914	124800	225775370	9260	9260	9260	9260	0
466	20230914	124700	225775370	9260	9260	9260	9260	32
467	20230914	124600	225479050	9260	9260	9260	9260	0
468	20230914	124500	225479050	9260	9260	9260	9260	0
469	20230914	124400	225479050	9260	9260	9260	9260	1
470	20230914	124300	225469790	9250	9230	9250	9230	1174
471	20230914	124200	214612660	9230	9230	9230	9230	0
472	20230914	124100	214612660	9230	9230	9230	9230	0
473	20230914	124000	214612660	9230	9230	9230	9230	0
474	20230914	123900	214612660	9230	9230	9230	9230	0
475	20230914	123800	214612660	9230	9230	9230	9230	0
476	20230914	123700	214612660	9230	9230	9230	9230	0
477	20230914	123600	214612660	9230	9230	9230	9230	0
478	20230914	123500	214612660	9230	9230	9230	9230	0
479	20230914	123400	214612660	9230	9230	9230	9230	0
480	20230914	123300	214612660	9230	9230	9230	9230	0
481	20230914	123200	214612660	9230	9230	9230	9230	0
482	20230914	123100	214612660	9230	9230	9230	9230	33
483	20230914	123000	214308070	9230	9230	9230	9230	50
484	20230914	122900	213846570	9200	9200	9200	9200	0
485	20230914	122800	213846570	9200	9200	9200	9200	0
486	20230914	122700	213846570	9200	9200	9200	9200	0
487	20230914	122600	213846570	9200	9200	9200	9200	7
488	20230914	122500	213782170	9200	9200	9200	9200	9
489	20230914	122400	213699370	9220	9220	9220	9220	0
490	20230914	122300	213699370	9220	9220	9220	9220	0
491	20230914	122200	213699370	9220	9220	9220	9220	200
492	20230914	122100	211855370	9220	9220	9220	9220	0
493	20230914	122000	211855370	9220	9220	9220	9220	0
494	20230914	121900	211855370	9220	9210	9220	9210	882
495	20230914	121800	203724000	9210	9210	9210	9210	0
496	20230914	121700	203724000	9210	9210	9210	9210	80
497	20230914	121600	202987200	9210	9220	9220	9210	707
498	20230914	121500	196468730	9210	9210	9210	9210	7
499	20230914	121400	196404260	9220	9220	9220	9220	31
500	20230914	121300	196118440	9220	9220	9220	9220	62
501	20230914	121200	195546800	9220	9220	9220	9220	0
502	20230914	121100	195546800	9220	9220	9220	9220	0
503	20230914	121000	195546800	9220	9220	9220	9220	0
504	20230914	120900	195546800	9220	9220	9220	9220	0
505	20230914	120800	195546800	9220	9220	9220	9220	0
506	20230914	120700	195546800	9220	9220	9220	9220	5
507	20230914	120600	195500700	9220	9220	9220	9220	0
508	20230914	120500	195500700	9220	9220	9220	9220	32
509	20230914	120400	195205660	9220	9220	9220	9220	0
510	20230914	120300	195205660	9220	9220	9220	9220	0
511	20230914	120200	195205660	9220	9220	9220	9220	0
512	20230914	120100	195205660	9220	9220	9220	9220	0
513	20230914	120000	195205660	9220	9220	9220	9220	0
514	20230914	115900	195205660	9220	9220	9220	9220	0
515	20230914	115800	195205660	9220	9220	9220	9220	372
516	20230914	115700	191775820	9220	9220	9220	9220	0
517	20230914	115600	191775820	9220	9220	9220	9220	10
518	20230914	115500	191683620	9220	9220	9220	9220	5
519	20230914	115400	191637520	9200	9200	9200	9200	0
520	20230914	115300	191637520	9200	9200	9200	9200	0
521	20230914	115200	191637520	9200	9200	9200	9200	0
522	20230914	115100	191637520	9200	9200	9200	9200	0
523	20230914	115000	191637520	9200	9200	9200	9200	0
524	20230914	114900	191637520	9200	9200	9200	9200	0
525	20230914	114800	191637520	9200	9200	9200	9200	0
526	20230914	114700	191637520	9200	9200	9200	9200	306
527	20230914	114600	188822320	9210	9210	9210	9210	0
528	20230914	114500	188822320	9210	9210	9210	9210	0
529	20230914	114400	188822320	9210	9210	9210	9210	0
530	20230914	114300	188822320	9210	9210	9210	9210	0
531	20230914	114200	188822320	9210	9210	9210	9210	1513
532	20230914	114100	174887590	9210	9210	9210	9210	0
533	20230914	114000	174887590	9210	9200	9210	9200	108
534	20230914	113900	173893780	9200	9200	9200	9200	108
535	20230914	113800	172900180	9170	9170	9170	9170	0
536	20230914	113700	172900180	9170	9170	9170	9170	0
537	20230914	113600	172900180	9170	9170	9170	9170	0
538	20230914	113500	172900180	9170	9170	9170	9170	1
539	20230914	113400	172891010	9170	9170	9170	9170	0
540	20230914	113300	172891010	9170	9170	9170	9170	0
541	20230914	113200	172891010	9170	9200	9200	9170	41
542	20230914	113100	172514720	9200	9200	9200	9200	0
543	20230914	113000	172514720	9200	9200	9200	9200	0
544	20230914	112900	172514720	9200	9200	9200	9200	0
545	20230914	112800	172514720	9200	9200	9200	9200	4
546	20230914	112700	172477920	9190	9190	9190	9190	0
547	20230914	112600	172477920	9190	9190	9190	9190	35
548	20230914	112500	172156270	9200	9200	9200	9200	2
549	20230914	112400	172137870	9190	9190	9190	9190	0
550	20230914	112300	172137870	9190	9190	9190	9190	8
551	20230914	112200	172064350	9210	9210	9210	9210	0
552	20230914	112100	172064350	9210	9210	9210	9210	0
553	20230914	112000	172064350	9210	9210	9210	9210	0
554	20230914	111900	172064350	9210	9200	9210	9200	2
555	20230914	111800	172045940	9190	9190	9190	9190	0
556	20230914	111700	172045940	9190	9190	9190	9190	0
557	20230914	111600	172045940	9190	9190	9190	9190	43
558	20230914	111500	171650770	9190	9190	9190	9190	0
559	20230914	111400	171650770	9190	9190	9190	9190	0
560	20230914	111300	171650770	9190	9190	9190	9190	0
561	20230914	111200	171650770	9190	9190	9190	9190	0
562	20230914	111100	171650770	9190	9190	9190	9190	39
563	20230914	111000	171292360	9210	9210	9210	9210	0
564	20230914	110900	171292360	9210	9210	9210	9210	0
565	20230914	110800	171292360	9210	9210	9210	9210	0
566	20230914	110700	171292360	9210	9210	9210	9210	0
567	20230914	110600	171292360	9210	9210	9210	9210	0
568	20230914	110500	171292360	9210	9210	9210	9210	0
569	20230914	110400	171292360	9210	9210	9210	9210	0
570	20230914	110300	171292360	9210	9210	9210	9210	0
571	20230914	110200	171292360	9210	9210	9210	9210	0
572	20230914	110100	171292360	9210	9210	9210	9210	1
573	20230914	110000	171283150	9200	9190	9200	9190	82
574	20230914	105900	170528850	9200	9200	9200	9200	3
575	20230914	105800	170501250	9200	9200	9200	9200	0
576	20230914	105700	170501250	9200	9190	9200	9190	1190
577	20230914	105600	159565140	9190	9190	9190	9190	0
578	20230914	105500	159565140	9190	9190	9190	9190	0
579	20230914	105400	159565140	9190	9190	9190	9190	49
580	20230914	105300	159114830	9190	9190	9190	9190	0
581	20230914	105200	159114830	9190	9190	9190	9190	0
582	20230914	105100	159114830	9190	9190	9190	9190	0
583	20230914	105000	159114830	9190	9190	9190	9190	0
584	20230914	104900	159114830	9190	9190	9190	9190	217
585	20230914	104800	157120600	9170	9190	9190	9170	131
586	20230914	104700	155919310	9170	9170	9170	9170	0
587	20230914	104600	155919310	9170	9170	9170	9170	52
588	20230914	104500	155442470	9190	9190	9190	9190	1
589	20230914	104400	155433280	9150	9150	9150	9150	0
590	20230914	104300	155433280	9150	9150	9150	9150	0
591	20230914	104200	155433280	9150	9150	9150	9150	2
592	20230914	104100	155414980	9150	9150	9150	9150	0
593	20230914	104000	155414980	9150	9150	9150	9150	200
594	20230914	103900	153584980	9190	9190	9190	9190	1
595	20230914	103800	153575790	9150	9150	9150	9150	100
596	20230914	103700	152660790	9200	9200	9200	9200	0
597	20230914	103600	152660790	9200	9200	9200	9200	0
598	20230914	103500	152660790	9200	9200	9200	9200	0
599	20230914	103400	152660790	9200	9200	9200	9200	0
600	20230914	103300	152660790	9200	9200	9200	9200	0
601	20230914	103200	152660790	9200	9150	9200	9150	1188
602	20230914	103100	141748250	9150	9150	9150	9150	15
603	20230914	103000	141611000	9150	9130	9150	9130	5
604	20230914	102900	141565290	9150	9150	9150	9150	62
605	20230914	102800	140997990	9150	9150	9150	9150	0
606	20230914	102700	140997990	9150	9150	9150	9150	1
607	20230914	102600	140988840	9150	9150	9150	9150	10
608	20230914	102500	140897340	9130	9130	9130	9130	230
609	20230914	102400	138797440	9120	9120	9120	9120	506
610	20230914	102300	134182720	9150	9150	9150	9150	0
611	20230914	102200	134182720	9150	9150	9150	9150	0
612	20230914	102100	134182720	9150	9150	9150	9150	0
613	20230914	102000	134182720	9150	9150	9150	9150	0
614	20230914	101900	134182720	9150	9130	9150	9120	138
615	20230914	101800	132921420	9150	9130	9150	9120	278
616	20230914	101700	130383410	9130	9150	9150	9130	92
617	20230914	101600	129543410	9130	9130	9130	9130	210
618	20230914	101500	127626110	9130	9130	9130	9130	5
619	20230914	101400	127580460	9120	9150	9150	9120	4
620	20230914	101300	127543890	9150	9150	9150	9150	0
621	20230914	101200	127543890	9150	9150	9150	9150	0
622	20230914	101100	127543890	9150	9120	9150	9120	111
623	20230914	101000	126531340	9120	9120	9120	9120	874
624	20230914	100900	118560460	9130	9120	9130	9120	545
625	20230914	100800	113587860	9120	9120	9120	9120	101
626	20230914	100700	112666740	9120	9120	9120	9120	350
627	20230914	100600	109474740	9110	9120	9120	9110	1213
628	20230914	100500	98414630	9150	9130	9150	9130	677
629	20230914	100400	92233580	9140	9150	9150	9140	607
630	20230914	100300	86681570	9150	9160	9160	9150	211
631	20230914	100200	84750910	9200	9200	9200	9200	1
632	20230914	100100	84741710	9200	9200	9200	9200	0
633	20230914	100000	84741710	9200	9200	9200	9200	0
634	20230914	095900	84741710	9200	9150	9200	9150	51
635	20230914	095800	84275010	9150	9150	9150	9150	46
636	20230914	095700	83854110	9150	9160	9160	9150	58
637	20230914	095600	83323370	9200	9200	9200	9200	0
638	20230914	095500	83323370	9200	9200	9200	9200	0
639	20230914	095400	83323370	9200	9200	9200	9200	0
640	20230914	095300	83323370	9200	9200	9200	9200	0
641	20230914	095200	83323370	9200	9200	9200	9200	1
642	20230914	095100	83314170	9160	9160	9160	9160	199
643	20230914	095000	81491330	9130	9130	9130	9130	103
644	20230914	094900	80550940	9150	9150	9150	9150	0
645	20230914	094800	80550940	9150	9150	9150	9140	708
646	20230914	094700	74076770	9160	9150	9160	9150	56
647	20230914	094600	73564360	9150	9150	9150	9150	0
648	20230914	094500	73564360	9150	9150	9150	9150	0
649	20230914	094400	73564360	9150	9150	9150	9150	0
650	20230914	094300	73564360	9150	9150	9150	9150	622
651	20230914	094200	67873060	9160	9160	9160	9160	0
652	20230914	094100	67873060	9160	9210	9210	9150	1798
653	20230914	094000	51407460	9210	9210	9210	9210	1
654	20230914	093900	51398250	9160	9170	9170	9160	158
655	20230914	093800	49950830	9210	9210	9210	9210	3
656	20230914	093700	49923200	9200	9210	9210	9200	6
657	20230914	093600	49867950	9210	9160	9210	9160	9
658	20230914	093500	49785260	9160	9170	9170	9160	563
659	20230914	093400	44626850	9200	9200	9200	9200	0
660	20230914	093300	44626850	9200	9200	9200	9200	0
661	20230914	093200	44626850	9200	9200	9200	9200	0
662	20230914	093100	44626850	9200	9200	9200	9200	31
663	20230914	093000	44341650	9200	9200	9200	9200	0
664	20230914	092900	44341650	9200	9200	9200	9200	0
665	20230914	092800	44341650	9200	9200	9200	9200	2
666	20230914	092700	44323250	9170	9170	9170	9170	0
667	20230914	092600	44323250	9170	9160	9170	9160	7
668	20230914	092500	44259120	9160	9160	9160	9160	645
669	20230914	092400	38350920	9210	9160	9210	9160	554
670	20230914	092300	33276230	9210	9210	9210	9160	3
671	20230914	092200	33248650	9170	9170	9170	9170	10
672	20230914	092100	33156950	9220	9220	9220	9220	0
673	20230914	092000	33156950	9220	9220	9220	9220	0
674	20230914	091900	33156950	9220	9220	9220	9220	0
675	20230914	091800	33156950	9220	9170	9220	9170	896
676	20230914	091700	24940540	9190	9190	9190	9190	10
677	20230914	091600	24848640	9210	9210	9210	9210	1
678	20230914	091500	24839430	9170	9170	9170	9170	62
679	20230914	091400	24270890	9210	9200	9210	9200	50
680	20230914	091300	23810750	9170	9170	9170	9170	0
681	20230914	091200	23810750	9170	9190	9190	9170	669
682	20230914	091100	17672200	9190	9200	9200	9190	120
683	20230914	091000	16568980	9200	9200	9200	9200	24
684	20230914	090900	16348180	9200	9200	9200	9200	51
685	20230914	090800	15878980	9200	9200	9200	9200	14
686	20230914	090700	15750180	9210	9210	9210	9210	0
687	20230914	090600	15750180	9210	9210	9210	9210	115
688	20230914	090500	14691030	9230	9230	9230	9230	0
689	20230914	090400	14691030	9230	9230	9240	9230	200
690	20230914	090300	12844440	9240	9240	9240	9240	170
691	20230914	090200	11273640	9240	9230	9240	9230	399
692	20230914	090100	7590160	9240	9240	9240	9240	32
693	20230914	090000	7294480	9240	9290	9290	9240	788