KissMeData/030190/min/candle-20230913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230913	190300	332515680	9990	9990	9990	9990	511
3	20230913	190200	332515680	9990	9990	9990	9990	0
4	20230913	190100	332515680	9990	9990	9990	9990	0
5	20230913	190000	332515680	9990	9990	9990	9990	0
6	20230913	185900	332515680	9990	9990	9990	9990	0
7	20230913	185800	332515680	9990	9990	9990	9990	0
8	20230913	185700	332515680	9990	9990	9990	9990	0
9	20230913	185600	332515680	9990	9990	9990	9990	0
10	20230913	185500	332515680	9990	9990	9990	9990	0
11	20230913	185400	332515680	9990	9990	9990	9990	0
12	20230913	185300	332515680	9990	9990	9990	9990	0
13	20230913	185200	332515680	9990	9990	9990	9990	0
14	20230913	185100	332515680	9990	9990	9990	9990	0
15	20230913	185000	332515680	9990	9990	9990	9990	0
16	20230913	184900	332515680	9990	9990	9990	9990	0
17	20230913	184800	332515680	9990	9990	9990	9990	0
18	20230913	184700	332515680	9990	9990	9990	9990	0
19	20230913	184600	332515680	9990	9990	9990	9990	0
20	20230913	184500	332515680	9990	9990	9990	9990	0
21	20230913	184400	332515680	9990	9990	9990	9990	0
22	20230913	184300	332515680	9990	9990	9990	9990	0
23	20230913	184200	332515680	9990	9990	9990	9990	0
24	20230913	184100	332515680	9990	9990	9990	9990	0
25	20230913	184000	332515680	9990	9990	9990	9990	0
26	20230913	183900	332515680	9990	9990	9990	9990	0
27	20230913	183800	332515680	9990	9990	9990	9990	0
28	20230913	183700	332515680	9990	9990	9990	9990	0
29	20230913	183600	332515680	9990	9990	9990	9990	0
30	20230913	183500	332515680	9990	9990	9990	9990	0
31	20230913	183400	332515680	9990	9990	9990	9990	0
32	20230913	183300	332515680	9990	9990	9990	9990	511
33	20230913	183200	332515680	9990	9990	9990	9990	0
34	20230913	183100	332515680	9990	9990	9990	9990	0
35	20230913	183000	332515680	9990	9990	9990	9990	0
36	20230913	182900	332515680	9990	9990	9990	9990	0
37	20230913	182800	332515680	9990	9990	9990	9990	0
38	20230913	182700	332515680	9990	9990	9990	9990	0
39	20230913	182600	332515680	9990	9990	9990	9990	0
40	20230913	182500	332515680	9990	9990	9990	9990	0
41	20230913	182400	332515680	9990	9990	9990	9990	0
42	20230913	182300	332515680	9990	9990	9990	9990	0
43	20230913	182200	332515680	9990	9990	9990	9990	0
44	20230913	182100	332515680	9990	9990	9990	9990	0
45	20230913	182000	332515680	9990	9990	9990	9990	0
46	20230913	181900	332515680	9990	9990	9990	9990	0
47	20230913	181800	332515680	9990	9990	9990	9990	0
48	20230913	181700	332515680	9990	9990	9990	9990	0
49	20230913	181600	332515680	9990	9990	9990	9990	0
50	20230913	181500	332515680	9990	9990	9990	9990	0
51	20230913	181400	332515680	9990	9990	9990	9990	0
52	20230913	181300	332515680	9990	9990	9990	9990	0
53	20230913	181200	332515680	9990	9990	9990	9990	0
54	20230913	181100	332515680	9990	9990	9990	9990	0
55	20230913	181000	332515680	9990	9990	9990	9990	0
56	20230913	180900	332515680	9990	9990	9990	9990	0
57	20230913	180800	332515680	9990	9990	9990	9990	0
58	20230913	180700	332515680	9990	9990	9990	9990	0
59	20230913	180600	332515680	9990	9990	9990	9990	0
60	20230913	180500	332515680	9990	9990	9990	9990	0
61	20230913	180400	332515680	9990	9990	9990	9990	0
62	20230913	180300	332515680	9990	9990	9990	9990	511
63	20230913	180200	332515680	9990	9990	9990	9990	0
64	20230913	180100	332515680	9990	9990	9990	9990	0
65	20230913	180000	332515680	9990	9990	9990	9990	0
66	20230913	175900	332515680	9990	9990	9990	9990	0
67	20230913	175800	332515680	9990	9990	9990	9990	0
68	20230913	175700	332515680	9990	9990	9990	9990	0
69	20230913	175600	332515680	9990	9990	9990	9990	0
70	20230913	175500	332515680	9990	9990	9990	9990	0
71	20230913	175400	332515680	9990	9990	9990	9990	0
72	20230913	175300	332515680	9990	9990	9990	9990	0
73	20230913	175200	332515680	9990	9990	9990	9990	0
74	20230913	175100	332515680	9990	9990	9990	9990	0
75	20230913	175000	332515680	9990	9990	9990	9990	0
76	20230913	174900	332515680	9990	9990	9990	9990	0
77	20230913	174800	332515680	9990	9990	9990	9990	0
78	20230913	174700	332515680	9990	9990	9990	9990	0
79	20230913	174600	332515680	9990	9990	9990	9990	0
80	20230913	174500	332515680	9990	9990	9990	9990	0
81	20230913	174400	332515680	9990	9990	9990	9990	0
82	20230913	174300	332515680	9990	9990	9990	9990	0
83	20230913	174200	332515680	9990	9990	9990	9990	0
84	20230913	174100	332515680	9990	9990	9990	9990	0
85	20230913	174000	332515680	9990	9990	9990	9990	0
86	20230913	173900	332515680	9990	9990	9990	9990	0
87	20230913	173800	332515680	9990	9990	9990	9990	0
88	20230913	173700	332515680	9990	9990	9990	9990	0
89	20230913	173600	332515680	9990	9990	9990	9990	0
90	20230913	173500	332515680	9990	9990	9990	9990	0
91	20230913	173400	332515680	9990	9990	9990	9990	0
92	20230913	173300	332515680	9990	9990	9990	9990	511
93	20230913	173200	332515680	9990	9990	9990	9990	0
94	20230913	173100	332515680	9990	9990	9990	9990	0
95	20230913	173000	332515680	9990	9990	9990	9990	0
96	20230913	172900	332515680	9990	9990	9990	9990	0
97	20230913	172800	332515680	9990	9990	9990	9990	0
98	20230913	172700	332515680	9990	9990	9990	9990	0
99	20230913	172600	332515680	9990	9990	9990	9990	0
100	20230913	172500	332515680	9990	9990	9990	9990	0
101	20230913	172400	332515680	9990	9990	9990	9990	0
102	20230913	172300	332515680	9990	9990	9990	9990	0
103	20230913	172200	332515680	9990	9990	9990	9990	0
104	20230913	172100	332515680	9990	9990	9990	9990	0
105	20230913	172000	332515680	9990	9990	9990	9990	0
106	20230913	171900	332515680	9990	9990	9990	9990	0
107	20230913	171800	332515680	9990	9990	9990	9990	0
108	20230913	171700	332515680	9990	9990	9990	9990	0
109	20230913	171600	332515680	9990	9990	9990	9990	0
110	20230913	171500	332515680	9990	9990	9990	9990	0
111	20230913	171400	332515680	9990	9990	9990	9990	0
112	20230913	171300	332515680	9990	9990	9990	9990	0
113	20230913	171200	332515680	9990	9990	9990	9990	0
114	20230913	171100	332515680	9990	9990	9990	9990	0
115	20230913	171000	332515680	9990	9990	9990	9990	0
116	20230913	170900	332515680	9990	9990	9990	9990	0
117	20230913	170800	332515680	9990	9990	9990	9990	0
118	20230913	170700	332515680	9990	9990	9990	9990	0
119	20230913	170600	332515680	9990	9990	9990	9990	0
120	20230913	170500	332515680	9990	9990	9990	9990	0
121	20230913	170400	332515680	9990	9990	9990	9990	0
122	20230913	170300	332515680	9990	9990	9990	9990	511
123	20230913	170200	332515680	9990	9990	9990	9990	0
124	20230913	170100	332515680	9990	9990	9990	9990	0
125	20230913	170000	332515680	9990	9990	9990	9990	0
126	20230913	165900	332515680	9990	9990	9990	9990	0
127	20230913	165800	332515680	9990	9990	9990	9990	0
128	20230913	165700	332515680	9990	9990	9990	9990	0
129	20230913	165600	332515680	9990	9990	9990	9990	0
130	20230913	165500	332515680	9990	9990	9990	9990	0
131	20230913	165400	332515680	9990	9990	9990	9990	0
132	20230913	165300	332515680	9990	9990	9990	9990	0
133	20230913	165200	332515680	9990	9990	9990	9990	0
134	20230913	165100	332515680	9990	9990	9990	9990	0
135	20230913	165000	332515680	9990	9990	9990	9990	0
136	20230913	164900	332515680	9990	9990	9990	9990	0
137	20230913	164800	332515680	9990	9990	9990	9990	0
138	20230913	164700	332515680	9990	9990	9990	9990	0
139	20230913	164600	332515680	9990	9990	9990	9990	0
140	20230913	164500	332515680	9990	9990	9990	9990	0
141	20230913	164400	332515680	9990	9990	9990	9990	0
142	20230913	164300	332515680	9990	9990	9990	9990	0
143	20230913	164200	332515680	9990	9990	9990	9990	0
144	20230913	164100	332515680	9990	9990	9990	9990	0
145	20230913	164000	332515680	9990	9990	9990	9990	0
146	20230913	163900	332515680	9990	9990	9990	9990	0
147	20230913	163800	332515680	9990	9990	9990	9990	0
148	20230913	163700	332515680	9990	9990	9990	9990	0
149	20230913	163600	332515680	9990	9990	9990	9990	0
150	20230913	163500	332515680	9990	9990	9990	9990	0
151	20230913	163400	332515680	9990	9990	9990	9990	0
152	20230913	163300	332515680	9990	9990	9990	9990	511
153	20230913	163200	332515680	9990	9990	9990	9990	0
154	20230913	163100	332515680	9990	9990	9990	9990	0
155	20230913	163000	332515680	9990	9990	9990	9990	0
156	20230913	162900	332515680	9990	9990	9990	9990	0
157	20230913	162800	332515680	9990	9990	9990	9990	0
158	20230913	162700	332515680	9990	9990	9990	9990	0
159	20230913	162600	332515680	9990	9990	9990	9990	0
160	20230913	162500	332515680	9990	9990	9990	9990	0
161	20230913	162400	332515680	9990	9990	9990	9990	0
162	20230913	162300	332515680	9990	9990	9990	9990	0
163	20230913	162200	332515680	9990	9990	9990	9990	0
164	20230913	162100	332515680	9990	9990	9990	9990	0
165	20230913	162000	332515680	9990	9990	9990	9990	0
166	20230913	161900	332515680	9990	9990	9990	9990	0
167	20230913	161800	332515680	9990	9990	9990	9990	0
168	20230913	161700	332515680	9990	9990	9990	9990	0
169	20230913	161600	332515680	9990	9990	9990	9990	0
170	20230913	161500	332515680	9990	9990	9990	9990	0
171	20230913	161400	332515680	9990	9990	9990	9990	0
172	20230913	161300	332515680	9990	9990	9990	9990	0
173	20230913	161200	332515680	9990	9990	9990	9990	0
174	20230913	161100	332515680	9990	9990	9990	9990	0
175	20230913	161000	332515680	9990	9990	9990	9990	0
176	20230913	160900	332515680	9990	9990	9990	9990	0
177	20230913	160800	332515680	9990	9990	9990	9990	0
178	20230913	160700	332515680	9990	9990	9990	9990	0
179	20230913	160600	332515680	9990	9990	9990	9990	0
180	20230913	160500	332515680	9990	9990	9990	9990	0
181	20230913	160400	332515680	9990	9990	9990	9990	0
182	20230913	160300	332515680	9990	9990	9990	9990	511
183	20230913	160200	332515680	9990	9990	9990	9990	0
184	20230913	160100	332515680	9990	9990	9990	9990	0
185	20230913	160000	332515680	9990	9990	9990	9990	0
186	20230913	155900	332515680	9990	9990	9990	9990	0
187	20230913	155800	332515680	9990	9990	9990	9990	0
188	20230913	155700	332515680	9990	9990	9990	9990	0
189	20230913	155600	332515680	9990	9990	9990	9990	0
190	20230913	155500	332515680	9990	9990	9990	9990	0
191	20230913	155400	332515680	9990	9990	9990	9990	0
192	20230913	155300	332515680	9990	9990	9990	9990	0
193	20230913	155200	332515680	9990	9990	9990	9990	0
194	20230913	155100	332515680	9990	9990	9990	9990	0
195	20230913	155000	332515680	9990	9990	9990	9990	0
196	20230913	154900	332515680	9990	9990	9990	9990	0
197	20230913	154800	332515680	9990	9990	9990	9990	0
198	20230913	154700	332515680	9990	9990	9990	9990	0
199	20230913	154600	332515680	9990	9990	9990	9990	0
200	20230913	154500	332515680	9990	9990	9990	9990	0
201	20230913	154400	332515680	9990	9990	9990	9990	0
202	20230913	154300	332515680	9990	9990	9990	9990	0
203	20230913	154200	332515680	9990	9990	9990	9990	0
204	20230913	154100	332515680	9990	9990	9990	9990	0
205	20230913	154000	332515680	9990	9990	9990	9990	0
206	20230913	153900	332515680	9990	9990	9990	9990	0
207	20230913	153800	332515680	9990	9990	9990	9990	0
208	20230913	153700	332515680	9990	9990	9990	9990	0
209	20230913	153600	332515680	9990	9990	9990	9990	0
210	20230913	153500	332515680	9990	9990	9990	9990	0
211	20230913	153400	332515680	9990	9990	9990	9990	0
212	20230913	153300	332515680	9990	9990	9990	9990	511
213	20230913	153200	332515680	9990	9990	9990	9990	0
214	20230913	153100	332515680	9990	9990	9990	9990	0
215	20230913	153000	332515680	9990	9990	9990	9990	511
216	20230913	152900	327410790	9990	9990	9990	9990	0
217	20230913	152800	327410790	9990	9990	9990	9990	0
218	20230913	152700	327410790	9990	9990	9990	9990	0
219	20230913	152600	327410790	9990	9990	9990	9990	0
220	20230913	152500	327410790	9990	9990	9990	9990	0
221	20230913	152400	327410790	9990	9990	9990	9990	0
222	20230913	152300	327410790	9990	9990	9990	9990	0
223	20230913	152200	327410790	9990	9990	9990	9990	0
224	20230913	152100	327410790	9990	9990	9990	9990	0
225	20230913	152000	327410790	9990	9990	9990	9990	0
226	20230913	151900	327410790	9990	9970	9990	9970	607
227	20230913	151800	321353340	9970	9960	9970	9960	42
228	20230913	151700	320934690	9970	9960	9970	9960	45
229	20230913	151600	320486300	9970	9960	9970	9960	86
230	20230913	151500	319629410	9970	9970	9970	9960	110
231	20230913	151400	318532720	9970	9970	9970	9960	128
232	20230913	151300	317256910	9970	9960	9970	9960	27
233	20230913	151200	316987940	9970	9970	9970	9960	138
234	20230913	151100	315612650	9970	9970	9970	9970	6
235	20230913	151000	315552830	9970	9960	9970	9960	529
236	20230913	150900	310278710	9960	9960	9960	9960	82
237	20230913	150800	309461990	9960	9960	9970	9960	200
238	20230913	150700	307469330	9960	9950	9970	9950	643
239	20230913	150600	301063560	9960	9950	9960	9950	81
240	20230913	150500	300256870	9950	9950	9950	9950	4
241	20230913	150400	300217070	9950	9950	9960	9950	191
242	20230913	150300	298315750	9950	9960	9960	9950	14
243	20230913	150200	298176330	9960	9950	9960	9950	73
244	20230913	150100	297449260	9960	9960	9960	9950	32
245	20230913	150000	297130570	9960	9960	9960	9960	141
246	20230913	145900	295726210	9960	9950	9960	9950	18
247	20230913	145800	295546940	9960	9960	9960	9960	92
248	20230913	145700	294630620	9950	9950	9950	9950	2
249	20230913	145600	294610720	9960	9960	9960	9960	67
250	20230913	145500	293943400	9950	9950	9950	9950	3
251	20230913	145400	293913550	9950	9960	9960	9950	101
252	20230913	145300	292907620	9950	9950	9950	9950	14
253	20230913	145200	292768320	9950	9950	9960	9950	168
254	20230913	145100	291095090	9950	9950	9950	9950	3
255	20230913	145000	291065240	9950	9960	9960	9950	126
256	20230913	144900	289810800	9960	9960	9960	9960	0
257	20230913	144800	289810800	9960	9960	9960	9960	89
258	20230913	144700	288924360	9960	9960	9960	9960	1
259	20230913	144600	288914400	9960	9950	9960	9950	192
260	20230913	144500	287003210	9950	9950	9950	9950	2
261	20230913	144400	286983310	9950	9950	9950	9950	2
262	20230913	144300	286963410	9950	9950	9950	9950	2
263	20230913	144200	286943510	9950	9940	9950	9940	98
264	20230913	144100	285968420	9940	9940	9940	9940	7
265	20230913	144000	285898840	9950	9950	9960	9950	67
266	20230913	143900	285231550	9950	9950	9950	9950	96
267	20230913	143800	284276350	9950	9950	9950	9940	73
268	20230913	143700	283550010	9950	9950	9950	9950	16
269	20230913	143600	283390810	9950	9950	9960	9950	89
270	20230913	143500	282504630	9950	9950	9950	9950	685
271	20230913	143400	275688880	9950	9950	9960	9950	77
272	20230913	143300	274921990	9950	9950	9950	9950	1
273	20230913	143200	274912040	9960	9960	9960	9960	100
274	20230913	143100	273916040	9960	9950	9960	9950	20
275	20230913	143000	273716870	9950	9950	9960	9950	76
276	20230913	142900	272959940	9950	9950	9950	9950	1
277	20230913	142800	272949990	9960	9950	9960	9950	140
278	20230913	142700	271556360	9950	9950	9950	9950	51
279	20230913	142600	271048910	9950	9950	9960	9950	193
280	20230913	142500	269126650	9950	9950	9950	9950	1
281	20230913	142400	269116700	9960	9950	9960	9950	65
282	20230913	142300	268469320	9950	9950	9960	9950	5
283	20230913	142200	268419560	9960	9950	9960	9950	171
284	20230913	142100	266716430	9960	9950	9960	9950	10
285	20230913	142000	266616850	9960	9950	9960	9950	89
286	20230913	141900	265730480	9950	9950	9950	9950	39
287	20230913	141800	265342430	9960	9960	9960	9960	70
288	20230913	141700	264645230	9960	9960	9960	9960	0
289	20230913	141600	264645230	9960	9960	9960	9950	169
290	20230913	141500	262962020	9970	9970	9970	9970	0
291	20230913	141400	262962020	9970	9960	9970	9960	71
292	20230913	141300	262254170	9960	9960	9960	9960	165
293	20230913	141200	260610770	9950	9950	9950	9950	2
294	20230913	141100	260590870	9950	9970	9970	9950	2
295	20230913	141000	260570950	9960	9960	9960	9960	70
296	20230913	140900	259873750	9960	9960	9960	9960	22
297	20230913	140800	259654630	9960	9960	9960	9960	68
298	20230913	140700	258977350	9960	9970	9970	9960	261
299	20230913	140600	256377090	9970	9940	9970	9940	1638
300	20230913	140500	240072700	9940	9940	9940	9940	56
301	20230913	140400	239516060	9940	9940	9940	9940	0
302	20230913	140300	239516060	9940	9940	9940	9940	168
303	20230913	140200	237846140	9940	9940	9940	9940	55
304	20230913	140100	237299440	9940	9940	9940	9940	66
305	20230913	140000	236643400	9930	9930	9930	9930	1
306	20230913	135900	236633470	9940	9940	9940	9940	88
307	20230913	135800	235758750	9940	9930	9940	9930	11
308	20230913	135700	235649500	9940	9940	9940	9940	110
309	20230913	135600	234556100	9930	9940	9940	9930	155
310	20230913	135500	233015410	9950	9940	9950	9940	10
311	20230913	135400	232915980	9940	9940	9940	9940	0
312	20230913	135300	232915980	9940	9930	9940	9930	96
313	20230913	135200	231961750	9930	9950	9950	9930	101
314	20230913	135100	230958380	9950	9950	9950	9950	204
315	20230913	135000	228928580	9950	9950	9950	9950	0
316	20230913	134900	228928580	9950	9950	9950	9950	137
317	20230913	134800	227565430	9950	9940	9950	9940	79
318	20230913	134700	226779390	9940	9950	9950	9940	100
319	20230913	134600	225784410	9950	9950	9950	9950	0
320	20230913	134500	225784410	9950	9940	9950	9940	63
321	20230913	134400	225157570	9940	9940	9940	9940	52
322	20230913	134300	224640690	9940	9940	9940	9940	77
323	20230913	134200	223875310	9940	9930	9940	9930	17
324	20230913	134100	223706370	9940	9940	9940	9940	126
325	20230913	134000	222453930	9940	9940	9940	9940	0
326	20230913	133900	222453930	9940	9940	9940	9940	77
327	20230913	133800	221688550	9930	9930	9950	9930	112
328	20230913	133700	220576370	9930	9920	9930	9920	28
329	20230913	133600	220298340	9920	9920	9920	9920	2
330	20230913	133500	220278500	9920	9930	9930	9920	211
331	20230913	133400	218183410	9930	9930	9930	9930	0
332	20230913	133300	218183410	9930	9920	9930	9920	66
333	20230913	133200	217528050	9920	9920	9920	9920	1
334	20230913	133100	217518130	9930	9920	9930	9920	174
335	20230913	133000	215791320	9920	9920	9920	9920	14
336	20230913	132900	215652440	9930	9920	9930	9920	91
337	20230913	132800	214748830	9920	9920	9920	9920	3
338	20230913	132700	214719070	9920	9930	9930	9920	74
339	20230913	132600	213984260	9930	9940	9940	9920	326
340	20230913	132500	210745960	9940	9940	9950	9940	69
341	20230913	132400	210059460	9940	9940	9950	9940	7
342	20230913	132300	209989830	9950	9940	9950	9940	277
343	20230913	132200	207235720	9950	9940	9950	9940	12
344	20230913	132100	207116430	9950	9950	9950	9940	208
345	20230913	132000	205047070	9950	9950	9950	9950	15
346	20230913	131900	204897820	9950	9950	9950	9950	71
347	20230913	131800	204191370	9950	9950	9950	9950	48
348	20230913	131700	203713770	9950	9950	9950	9950	69
349	20230913	131600	203027220	9950	9950	9950	9950	101
350	20230913	131500	202022270	9950	9950	9950	9950	42
351	20230913	131400	201604370	9950	9950	9950	9950	1
352	20230913	131300	201594420	9950	9930	9950	9930	308
353	20230913	131200	198532560	9930	9930	9930	9930	30
354	20230913	131100	198234660	9930	9930	9930	9930	87
355	20230913	131000	197370750	9930	9930	9930	9930	0
356	20230913	130900	197370750	9930	9920	9930	9920	81
357	20230913	130800	196566560	9920	9920	9920	9920	1
358	20230913	130700	196556640	9930	9930	9930	9920	332
359	20230913	130600	193259910	9920	9920	9920	9920	2
360	20230913	130500	193240070	9920	9920	9920	9920	83
361	20230913	130400	192416710	9920	9920	9920	9920	70
362	20230913	130300	191722310	9930	9930	9930	9930	80
363	20230913	130200	190927910	9930	9920	9930	9920	99
364	20230913	130100	189945720	9920	9910	9920	9910	69
365	20230913	130000	189261260	9910	9920	9920	9910	94
366	20230913	125900	188328890	9910	9910	9910	9910	25
367	20230913	125800	188081140	9920	9920	9920	9920	75
368	20230913	125700	187337140	9920	9920	9920	9920	15
369	20230913	125600	187188340	9920	9920	9920	9920	145
370	20230913	125500	185749940	9910	9910	9910	9910	0
371	20230913	125400	185749940	9910	9920	9920	9910	74
372	20230913	125300	185015950	9920	9920	9920	9920	3
373	20230913	125200	184986190	9920	9920	9920	9920	80
374	20230913	125100	184192590	9910	9910	9910	9910	0
375	20230913	125000	184192590	9910	9920	9920	9910	67
376	20230913	124900	183527960	9900	9910	9910	9900	52
377	20230913	124800	183013060	9910	9910	9920	9910	163
378	20230913	124700	181397700	9910	9910	9910	9910	1
379	20230913	124600	181387790	9900	9910	9910	9900	149
380	20230913	124500	179911480	9900	9910	9910	9900	13
381	20230913	124400	179782730	9910	9910	9910	9910	72
382	20230913	124300	179069210	9900	9900	9900	9900	0
383	20230913	124200	179069210	9900	9900	9900	9900	96
384	20230913	124100	178118810	9900	9900	9900	9900	0
385	20230913	124000	178118810	9900	9900	9900	9900	72
386	20230913	123900	177406010	9900	9900	9900	9900	104
387	20230913	123800	176376410	9900	9910	9910	9900	182
388	20230913	123700	174573970	9910	9910	9910	9910	1
389	20230913	123600	174564060	9910	9910	9910	9910	69
390	20230913	123500	173880270	9910	9910	9910	9910	17
391	20230913	123400	173711800	9900	9900	9900	9900	51
392	20230913	123300	173206900	9900	9900	9900	9900	0
393	20230913	123200	173206900	9900	9900	9900	9900	129
394	20230913	123100	171929800	9900	9900	9900	9900	0
395	20230913	123000	171929800	9900	9900	9900	9900	64
396	20230913	122900	171296200	9900	9900	9900	9900	0
397	20230913	122800	171296200	9900	9900	9900	9900	87
398	20230913	122700	170434900	9900	9900	9900	9900	0
399	20230913	122600	170434900	9900	9900	9900	9900	122
400	20230913	122500	169227100	9900	9900	9900	9900	0
401	20230913	122400	169227100	9900	9900	9900	9900	68
402	20230913	122300	168553900	9900	9900	9900	9900	0
403	20230913	122200	168553900	9900	9890	9900	9890	118
404	20230913	122100	167386200	9900	9900	9900	9900	0
405	20230913	122000	167386200	9900	9900	9900	9900	263
406	20230913	121900	164782500	9900	9900	9900	9900	29
407	20230913	121800	164495400	9910	9910	9910	9910	127
408	20230913	121700	163236830	9910	9910	9910	9910	0
409	20230913	121600	163236830	9910	9910	9910	9910	91
410	20230913	121500	162335020	9900	9900	9900	9900	18
411	20230913	121400	162156820	9900	9910	9910	9900	101
412	20230913	121300	161156240	9900	9900	9900	9900	8
413	20230913	121200	161077040	9910	9910	9910	9910	71
414	20230913	121100	160373430	9900	9900	9900	9900	0
415	20230913	121000	160373430	9900	9910	9910	9900	80
416	20230913	120900	159580780	9910	9910	9910	9910	15
417	20230913	120800	159432130	9910	9910	9910	9910	131
418	20230913	120700	158133920	9910	9910	9910	9910	0
419	20230913	120600	158133920	9910	9900	9910	9900	105
420	20230913	120500	157093750	9900	9900	9900	9900	2
421	20230913	120400	157073950	9910	9910	9910	9910	68
422	20230913	120300	156400070	9900	9900	9900	9900	0
423	20230913	120200	156400070	9900	9900	9900	9900	103
424	20230913	120100	155380370	9910	9910	9910	9910	0
425	20230913	120000	155380370	9910	9910	9910	9910	69
426	20230913	115900	154696580	9900	9900	9900	9900	88
427	20230913	115800	153825380	9900	9900	9900	9900	60
428	20230913	115700	153231380	9900	9900	9900	9900	71
429	20230913	115600	152528480	9900	9900	9900	9900	69
430	20230913	115500	151845380	9890	9900	9900	9890	68
431	20230913	115400	151172190	9900	9900	9900	9900	50
432	20230913	115300	150677190	9900	9900	9900	9890	201
433	20230913	115200	148687820	9900	9900	9900	9900	2
434	20230913	115100	148668020	9900	9900	9900	9900	81
435	20230913	115000	147866120	9890	9890	9890	9890	21
436	20230913	114900	147658430	9900	9900	9900	9900	125
437	20230913	114800	146420930	9900	9900	9900	9900	0
438	20230913	114700	146420930	9900	9900	9900	9890	157
439	20230913	114600	144866640	9900	9900	9900	9900	0
440	20230913	114500	144866640	9900	9900	9900	9900	0
441	20230913	114400	144866640	9900	9900	9900	9900	1
442	20230913	114300	144856740	9900	9900	9900	9900	0
443	20230913	114200	144856740	9900	9900	9900	9900	0
444	20230913	114100	144856740	9900	9900	9900	9900	1
445	20230913	114000	144846840	9900	9910	9910	9900	556
446	20230913	113900	139341780	9910	9920	9920	9910	81
447	20230913	113800	138538410	9920	9920	9920	9920	17
448	20230913	113700	138369770	9910	9920	9920	9910	86
449	20230913	113600	137516770	9910	9910	9910	9910	7
450	20230913	113500	137447400	9920	9920	9920	9920	73
451	20230913	113400	136723240	9910	9910	9910	9910	12
452	20230913	113300	136604320	9910	9920	9920	9910	144
453	20230913	113200	135176070	9910	9910	9910	9910	0
454	20230913	113100	135176070	9910	9900	9910	9900	68
455	20230913	113000	134502390	9900	9900	9900	9900	163
456	20230913	112900	132888690	9920	9910	9920	9900	478
457	20230913	112800	128149500	9900	9900	9900	9900	21
458	20230913	112700	127941600	9900	9900	9910	9900	80
459	20230913	112600	127148980	9900	9910	9910	9900	164
460	20230913	112500	125523750	9920	9920	9920	9900	438
461	20230913	112400	121182060	9910	9920	9920	9910	78
462	20230913	112300	120408400	9920	9910	9920	9900	335
463	20230913	112200	117088060	9910	9910	9910	9910	16
464	20230913	112100	116929500	9900	9900	9900	9900	17
465	20230913	112000	116761200	9920	9910	9920	9910	264
466	20230913	111900	114144360	9910	9850	9910	9850	453
467	20230913	111800	109661860	9910	9910	9910	9910	0
468	20230913	111700	109661860	9910	9910	9910	9910	0
469	20230913	111600	109661860	9910	9910	9910	9910	0
470	20230913	111500	109661860	9910	9910	9910	9910	0
471	20230913	111400	109661860	9910	9910	9910	9910	0
472	20230913	111300	109661860	9910	9910	9910	9830	334
473	20230913	111200	106358550	9900	9900	9900	9900	22
474	20230913	111100	106140750	9900	9890	9900	9890	165
475	20230913	111000	104508150	9880	9880	9880	9880	0
476	20230913	110900	104508150	9880	9880	9880	9880	2
477	20230913	110800	104488390	9920	9920	9920	9920	66
478	20230913	110700	103833670	9930	9940	9940	9930	94
479	20230913	110600	102900240	9920	9930	9940	9920	182
480	20230913	110500	101093020	9930	9880	9930	9880	1154
481	20230913	110400	89649690	9880	9880	9880	9880	2
482	20230913	110300	89629930	9880	9880	9880	9880	75
483	20230913	110200	88888930	9840	9840	9840	9840	0
484	20230913	110100	88888930	9840	9840	9840	9840	80
485	20230913	110000	88101730	9870	9870	9870	9870	0
486	20230913	105900	88101730	9870	9870	9870	9870	72
487	20230913	105800	87391090	9880	9890	9890	9880	166
488	20230913	105700	85749720	9880	9880	9880	9880	0
489	20230913	105600	85749720	9880	9900	9900	9880	77
490	20230913	105500	84988160	9890	9840	9900	9840	2102
491	20230913	105400	64227800	9820	9820	9820	9820	0
492	20230913	105300	64227800	9820	9820	9820	9820	0
493	20230913	105200	64227800	9820	9820	9820	9820	0
494	20230913	105100	64227800	9820	9840	9840	9820	86
495	20230913	105000	63383100	9860	9860	9860	9860	0
496	20230913	104900	63383100	9860	9850	9860	9850	120
497	20230913	104800	62200640	9840	9840	9840	9840	131
498	20230913	104700	60911600	9820	9820	9820	9820	0
499	20230913	104600	60911600	9820	9820	9820	9820	0
500	20230913	104500	60911600	9820	9840	9840	9820	30
501	20230913	104400	60616630	9870	9840	9870	9840	108
502	20230913	104300	59552680	9830	9850	9860	9820	516
503	20230913	104200	54480530	9850	9860	9860	9850	78
504	20230913	104100	53711550	9830	9830	9830	9830	26
505	20230913	104000	53455970	9830	9830	9830	9830	0
506	20230913	103900	53455970	9830	9830	9830	9830	0
507	20230913	103800	53455970	9830	9830	9830	9830	0
508	20230913	103700	53455970	9830	9830	9830	9830	0
509	20230913	103600	53455970	9830	9830	9830	9830	0
510	20230913	103500	53455970	9830	9830	9830	9830	0
511	20230913	103400	53455970	9830	9830	9830	9830	0
512	20230913	103300	53455970	9830	9830	9830	9830	0
513	20230913	103200	53455970	9830	9830	9830	9830	296
514	20230913	103100	50546290	9840	9840	9840	9840	0
515	20230913	103000	50546290	9840	9840	9840	9840	0
516	20230913	102900	50546290	9840	9840	9840	9840	0
517	20230913	102800	50546290	9840	9840	9840	9840	0
518	20230913	102700	50546290	9840	9840	9840	9840	0
519	20230913	102600	50546290	9840	9840	9840	9840	0
520	20230913	102500	50546290	9840	9840	9840	9840	0
521	20230913	102400	50546290	9840	9840	9840	9840	0
522	20230913	102300	50546290	9840	9840	9840	9840	0
523	20230913	102200	50546290	9840	9840	9840	9840	0
524	20230913	102100	50546290	9840	9840	9840	9840	0
525	20230913	102000	50546290	9840	9840	9840	9840	184
526	20230913	101900	48735730	9840	9870	9870	9840	72
527	20230913	101800	48027220	9880	9880	9880	9880	0
528	20230913	101700	48027220	9880	9880	9880	9880	0
529	20230913	101600	48027220	9880	9880	9880	9880	1
530	20230913	101500	48017340	9830	9830	9830	9830	0
531	20230913	101400	48017340	9830	9830	9830	9830	0
532	20230913	101300	48017340	9830	9830	9830	9830	0
533	20230913	101200	48017340	9830	9830	9830	9830	10
534	20230913	101100	47919040	9820	9820	9820	9820	0
535	20230913	101000	47919040	9820	9820	9820	9820	6
536	20230913	100900	47860120	9880	9880	9880	9880	0
537	20230913	100800	47860120	9880	9880	9880	9880	0
538	20230913	100700	47860120	9880	9880	9880	9880	0
539	20230913	100600	47860120	9880	9880	9880	9880	1
540	20230913	100500	47850240	9880	9880	9880	9880	32
541	20230913	100400	47534080	9810	9810	9810	9810	0
542	20230913	100300	47534080	9810	9810	9810	9810	1
543	20230913	100200	47524270	9820	9820	9820	9820	30
544	20230913	100100	47229670	9820	9820	9820	9820	2
545	20230913	100000	47210030	9820	9840	9880	9820	220
546	20230913	095900	45041210	9810	9820	9820	9810	1000
547	20230913	095800	35230960	9820	9820	9820	9820	20
548	20230913	095700	35034560	9820	9820	9820	9820	0
549	20230913	095600	35034560	9820	9820	9820	9820	86
550	20230913	095500	34190040	9830	9820	9830	9820	90
551	20230913	095400	33306060	9810	9810	9810	9810	0
552	20230913	095300	33306060	9810	9810	9810	9810	0
553	20230913	095200	33306060	9810	9810	9810	9810	125
554	20230913	095100	32079810	9820	9830	9830	9820	378
555	20230913	095000	28367610	9830	9850	9850	9830	508
556	20230913	094900	23371680	9850	9850	9850	9850	0
557	20230913	094800	23371680	9850	9850	9850	9850	500
558	20230913	094700	18446680	9880	9860	9880	9860	225
559	20230913	094600	16226470	9850	9850	9850	9850	6
560	20230913	094500	16167370	9860	9860	9860	9860	0
561	20230913	094400	16167370	9860	9860	9860	9860	0
562	20230913	094300	16167370	9860	9860	9860	9860	0
563	20230913	094200	16167370	9860	9860	9860	9860	0
564	20230913	094100	16167370	9860	9860	9860	9860	0
565	20230913	094000	16167370	9860	9860	9860	9860	0
566	20230913	093900	16167370	9860	9860	9860	9860	1
567	20230913	093800	16157510	9850	9860	9860	9850	69
568	20230913	093700	15477840	9860	9850	9860	9850	12
569	20230913	093600	15359600	9850	9850	9850	9850	0
570	20230913	093500	15359600	9850	9850	9850	9850	0
571	20230913	093400	15359600	9850	9860	9860	9850	11
572	20230913	093300	15251230	9860	9860	9860	9860	3
573	20230913	093200	15221650	9860	9860	9860	9860	0
574	20230913	093100	15221650	9860	9860	9860	9860	1
575	20230913	093000	15211790	9840	9840	9840	9840	0
576	20230913	092900	15211790	9840	9840	9840	9840	0
577	20230913	092800	15211790	9840	9840	9840	9840	99
578	20230913	092700	14237630	9840	9840	9840	9840	0
579	20230913	092600	14237630	9840	9840	9840	9840	0
580	20230913	092500	14237630	9840	9840	9840	9840	0
581	20230913	092400	14237630	9840	9840	9840	9840	0
582	20230913	092300	14237630	9840	9840	9840	9840	0
583	20230913	092200	14237630	9840	9840	9840	9840	14
584	20230913	092100	14099870	9840	9840	9840	9840	0
585	20230913	092000	14099870	9840	9840	9840	9840	0
586	20230913	091900	14099870	9840	9840	9840	9840	1
587	20230913	091800	14090030	9840	9840	9840	9840	1
588	20230913	091700	14080190	9830	9830	9830	9830	1
589	20230913	091600	14070360	9880	9880	9880	9880	0
590	20230913	091500	14070360	9880	9880	9880	9880	0
591	20230913	091400	14070360	9880	9880	9880	9880	0
592	20230913	091300	14070360	9880	9880	9880	9830	49
593	20230913	091200	13587430	9880	9890	9890	9880	595
594	20230913	091100	7708820	9890	9890	9890	9890	20
595	20230913	091000	7511020	9890	9860	9890	9860	294
596	20230913	090900	4606200	9850	9860	9860	9850	22
597	20230913	090800	4389290	9860	9860	9860	9860	0
598	20230913	090700	4389290	9860	9860	9860	9860	2
599	20230913	090600	4369570	9830	9830	9830	9830	1
600	20230913	090500	4359740	9860	9860	9860	9860	14
601	20230913	090400	4221700	9830	9830	9830	9830	0
602	20230913	090300	4221700	9830	9830	9830	9830	1
603	20230913	090200	4211870	9830	9830	9830	9830	2
604	20230913	090100	4192210	9840	9840	9840	9840	0
605	20230913	090000	4192210	9840	9880	9880	9840	426