KissMeData/403550/min/candle-20230914.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230914	204600	410375550	13210	13210	13210	13210	492
3	20230914	204500	410375550	13210	13210	13210	13210	0
4	20230914	204400	410375550	13210	13210	13210	13210	0
5	20230914	204300	410375550	13210	13210	13210	13210	0
6	20230914	204200	410375550	13210	13210	13210	13210	0
7	20230914	204100	410375550	13210	13210	13210	13210	0
8	20230914	204000	410375550	13210	13210	13210	13210	0
9	20230914	203900	410375550	13210	13210	13210	13210	0
10	20230914	203800	410375550	13210	13210	13210	13210	0
11	20230914	203700	410375550	13210	13210	13210	13210	0
12	20230914	203600	410375550	13210	13210	13210	13210	0
13	20230914	203500	410375550	13210	13210	13210	13210	0
14	20230914	203400	410375550	13210	13210	13210	13210	0
15	20230914	203300	410375550	13210	13210	13210	13210	0
16	20230914	203200	410375550	13210	13210	13210	13210	0
17	20230914	203100	410375550	13210	13210	13210	13210	0
18	20230914	203000	410375550	13210	13210	13210	13210	0
19	20230914	202900	410375550	13210	13210	13210	13210	0
20	20230914	202800	410375550	13210	13210	13210	13210	0
21	20230914	202700	410375550	13210	13210	13210	13210	0
22	20230914	202600	410375550	13210	13210	13210	13210	0
23	20230914	202500	410375550	13210	13210	13210	13210	0
24	20230914	202400	410375550	13210	13210	13210	13210	0
25	20230914	202300	410375550	13210	13210	13210	13210	0
26	20230914	202200	410375550	13210	13210	13210	13210	0
27	20230914	202100	410375550	13210	13210	13210	13210	0
28	20230914	202000	410375550	13210	13210	13210	13210	0
29	20230914	201900	410375550	13210	13210	13210	13210	0
30	20230914	201800	410375550	13210	13210	13210	13210	0
31	20230914	201700	410375550	13210	13210	13210	13210	0
32	20230914	201600	410375550	13210	13210	13210	13210	492
33	20230914	201500	410375550	13210	13210	13210	13210	0
34	20230914	201400	410375550	13210	13210	13210	13210	0
35	20230914	201300	410375550	13210	13210	13210	13210	0
36	20230914	201200	410375550	13210	13210	13210	13210	0
37	20230914	201100	410375550	13210	13210	13210	13210	0
38	20230914	201000	410375550	13210	13210	13210	13210	0
39	20230914	200900	410375550	13210	13210	13210	13210	0
40	20230914	200800	410375550	13210	13210	13210	13210	0
41	20230914	200700	410375550	13210	13210	13210	13210	0
42	20230914	200600	410375550	13210	13210	13210	13210	0
43	20230914	200500	410375550	13210	13210	13210	13210	0
44	20230914	200400	410375550	13210	13210	13210	13210	0
45	20230914	200300	410375550	13210	13210	13210	13210	0
46	20230914	200200	410375550	13210	13210	13210	13210	0
47	20230914	200100	410375550	13210	13210	13210	13210	0
48	20230914	200000	410375550	13210	13210	13210	13210	0
49	20230914	195900	410375550	13210	13210	13210	13210	0
50	20230914	195800	410375550	13210	13210	13210	13210	0
51	20230914	195700	410375550	13210	13210	13210	13210	0
52	20230914	195600	410375550	13210	13210	13210	13210	0
53	20230914	195500	410375550	13210	13210	13210	13210	0
54	20230914	195400	410375550	13210	13210	13210	13210	0
55	20230914	195300	410375550	13210	13210	13210	13210	0
56	20230914	195200	410375550	13210	13210	13210	13210	0
57	20230914	195100	410375550	13210	13210	13210	13210	0
58	20230914	195000	410375550	13210	13210	13210	13210	0
59	20230914	194900	410375550	13210	13210	13210	13210	0
60	20230914	194800	410375550	13210	13210	13210	13210	0
61	20230914	194700	410375550	13210	13210	13210	13210	0
62	20230914	194600	410375550	13210	13210	13210	13210	492
63	20230914	194500	410375550	13210	13210	13210	13210	0
64	20230914	194400	410375550	13210	13210	13210	13210	0
65	20230914	194300	410375550	13210	13210	13210	13210	0
66	20230914	194200	410375550	13210	13210	13210	13210	0
67	20230914	194100	410375550	13210	13210	13210	13210	0
68	20230914	194000	410375550	13210	13210	13210	13210	0
69	20230914	193900	410375550	13210	13210	13210	13210	0
70	20230914	193800	410375550	13210	13210	13210	13210	0
71	20230914	193700	410375550	13210	13210	13210	13210	0
72	20230914	193600	410375550	13210	13210	13210	13210	0
73	20230914	193500	410375550	13210	13210	13210	13210	0
74	20230914	193400	410375550	13210	13210	13210	13210	0
75	20230914	193300	410375550	13210	13210	13210	13210	0
76	20230914	193200	410375550	13210	13210	13210	13210	0
77	20230914	193100	410375550	13210	13210	13210	13210	0
78	20230914	193000	410375550	13210	13210	13210	13210	0
79	20230914	192900	410375550	13210	13210	13210	13210	0
80	20230914	192800	410375550	13210	13210	13210	13210	0
81	20230914	192700	410375550	13210	13210	13210	13210	0
82	20230914	192600	410375550	13210	13210	13210	13210	0
83	20230914	192500	410375550	13210	13210	13210	13210	0
84	20230914	192400	410375550	13210	13210	13210	13210	0
85	20230914	192300	410375550	13210	13210	13210	13210	0
86	20230914	192200	410375550	13210	13210	13210	13210	0
87	20230914	192100	410375550	13210	13210	13210	13210	0
88	20230914	192000	410375550	13210	13210	13210	13210	0
89	20230914	191900	410375550	13210	13210	13210	13210	0
90	20230914	191800	410375550	13210	13210	13210	13210	0
91	20230914	191700	410375550	13210	13210	13210	13210	0
92	20230914	191600	410375550	13210	13210	13210	13210	492
93	20230914	191500	410375550	13210	13210	13210	13210	0
94	20230914	191400	410375550	13210	13210	13210	13210	0
95	20230914	191300	410375550	13210	13210	13210	13210	0
96	20230914	191200	410375550	13210	13210	13210	13210	0
97	20230914	191100	410375550	13210	13210	13210	13210	0
98	20230914	191000	410375550	13210	13210	13210	13210	0
99	20230914	190900	410375550	13210	13210	13210	13210	0
100	20230914	190800	410375550	13210	13210	13210	13210	0
101	20230914	190700	410375550	13210	13210	13210	13210	0
102	20230914	190600	410375550	13210	13210	13210	13210	0
103	20230914	190500	410375550	13210	13210	13210	13210	0
104	20230914	190400	410375550	13210	13210	13210	13210	0
105	20230914	190300	410375550	13210	13210	13210	13210	0
106	20230914	190200	410375550	13210	13210	13210	13210	0
107	20230914	190100	410375550	13210	13210	13210	13210	0
108	20230914	190000	410375550	13210	13210	13210	13210	0
109	20230914	185900	410375550	13210	13210	13210	13210	0
110	20230914	185800	410375550	13210	13210	13210	13210	0
111	20230914	185700	410375550	13210	13210	13210	13210	0
112	20230914	185600	410375550	13210	13210	13210	13210	0
113	20230914	185500	410375550	13210	13210	13210	13210	0
114	20230914	185400	410375550	13210	13210	13210	13210	0
115	20230914	185300	410375550	13210	13210	13210	13210	0
116	20230914	185200	410375550	13210	13210	13210	13210	0
117	20230914	185100	410375550	13210	13210	13210	13210	0
118	20230914	185000	410375550	13210	13210	13210	13210	0
119	20230914	184900	410375550	13210	13210	13210	13210	0
120	20230914	184800	410375550	13210	13210	13210	13210	0
121	20230914	184700	410375550	13210	13210	13210	13210	0
122	20230914	184600	410375550	13210	13210	13210	13210	492
123	20230914	184500	410375550	13210	13210	13210	13210	0
124	20230914	184400	410375550	13210	13210	13210	13210	0
125	20230914	184300	410375550	13210	13210	13210	13210	0
126	20230914	184200	410375550	13210	13210	13210	13210	0
127	20230914	184100	410375550	13210	13210	13210	13210	0
128	20230914	184000	410375550	13210	13210	13210	13210	0
129	20230914	183900	410375550	13210	13210	13210	13210	0
130	20230914	183800	410375550	13210	13210	13210	13210	0
131	20230914	183700	410375550	13210	13210	13210	13210	0
132	20230914	183600	410375550	13210	13210	13210	13210	0
133	20230914	183500	410375550	13210	13210	13210	13210	0
134	20230914	183400	410375550	13210	13210	13210	13210	0
135	20230914	183300	410375550	13210	13210	13210	13210	0
136	20230914	183200	410375550	13210	13210	13210	13210	0
137	20230914	183100	410375550	13210	13210	13210	13210	0
138	20230914	183000	410375550	13210	13210	13210	13210	0
139	20230914	182900	410375550	13210	13210	13210	13210	0
140	20230914	182800	410375550	13210	13210	13210	13210	0
141	20230914	182700	410375550	13210	13210	13210	13210	0
142	20230914	182600	410375550	13210	13210	13210	13210	0
143	20230914	182500	410375550	13210	13210	13210	13210	0
144	20230914	182400	410375550	13210	13210	13210	13210	0
145	20230914	182300	410375550	13210	13210	13210	13210	0
146	20230914	182200	410375550	13210	13210	13210	13210	0
147	20230914	182100	410375550	13210	13210	13210	13210	0
148	20230914	182000	410375550	13210	13210	13210	13210	0
149	20230914	181900	410375550	13210	13210	13210	13210	0
150	20230914	181800	410375550	13210	13210	13210	13210	0
151	20230914	181700	410375550	13210	13210	13210	13210	0
152	20230914	181600	410375550	13210	13210	13210	13210	492
153	20230914	181500	410375550	13210	13210	13210	13210	0
154	20230914	181400	410375550	13210	13210	13210	13210	0
155	20230914	181300	410375550	13210	13210	13210	13210	0
156	20230914	181200	410375550	13210	13210	13210	13210	0
157	20230914	181100	410375550	13210	13210	13210	13210	0
158	20230914	181000	410375550	13210	13210	13210	13210	0
159	20230914	180900	410375550	13210	13210	13210	13210	0
160	20230914	180800	410375550	13210	13210	13210	13210	0
161	20230914	180700	410375550	13210	13210	13210	13210	0
162	20230914	180600	410375550	13210	13210	13210	13210	0
163	20230914	180500	410375550	13210	13210	13210	13210	0
164	20230914	180400	410375550	13210	13210	13210	13210	0
165	20230914	180300	410375550	13210	13210	13210	13210	0
166	20230914	180200	410375550	13210	13210	13210	13210	0
167	20230914	180100	410375550	13210	13210	13210	13210	0
168	20230914	180000	410375550	13210	13210	13210	13210	0
169	20230914	175900	410375550	13210	13210	13210	13210	0
170	20230914	175800	410375550	13210	13210	13210	13210	0
171	20230914	175700	410375550	13210	13210	13210	13210	0
172	20230914	175600	410375550	13210	13210	13210	13210	0
173	20230914	175500	410375550	13210	13210	13210	13210	0
174	20230914	175400	410375550	13210	13210	13210	13210	0
175	20230914	175300	410375550	13210	13210	13210	13210	0
176	20230914	175200	410375550	13210	13210	13210	13210	0
177	20230914	175100	410375550	13210	13210	13210	13210	0
178	20230914	175000	410375550	13210	13210	13210	13210	0
179	20230914	174900	410375550	13210	13210	13210	13210	0
180	20230914	174800	410375550	13210	13210	13210	13210	0
181	20230914	174700	410375550	13210	13210	13210	13210	0
182	20230914	174600	410375550	13210	13210	13210	13210	492
183	20230914	174500	410375550	13210	13210	13210	13210	0
184	20230914	174400	410375550	13210	13210	13210	13210	0
185	20230914	174300	410375550	13210	13210	13210	13210	0
186	20230914	174200	410375550	13210	13210	13210	13210	0
187	20230914	174100	410375550	13210	13210	13210	13210	0
188	20230914	174000	410375550	13210	13210	13210	13210	0
189	20230914	173900	410375550	13210	13210	13210	13210	0
190	20230914	173800	410375550	13210	13210	13210	13210	0
191	20230914	173700	410375550	13210	13210	13210	13210	0
192	20230914	173600	410375550	13210	13210	13210	13210	0
193	20230914	173500	410375550	13210	13210	13210	13210	0
194	20230914	173400	410375550	13210	13210	13210	13210	0
195	20230914	173300	410375550	13210	13210	13210	13210	0
196	20230914	173200	410375550	13210	13210	13210	13210	0
197	20230914	173100	410375550	13210	13210	13210	13210	0
198	20230914	173000	410375550	13210	13210	13210	13210	0
199	20230914	172900	410375550	13210	13210	13210	13210	0
200	20230914	172800	410375550	13210	13210	13210	13210	0
201	20230914	172700	410375550	13210	13210	13210	13210	0
202	20230914	172600	410375550	13210	13210	13210	13210	0
203	20230914	172500	410375550	13210	13210	13210	13210	0
204	20230914	172400	410375550	13210	13210	13210	13210	0
205	20230914	172300	410375550	13210	13210	13210	13210	0
206	20230914	172200	410375550	13210	13210	13210	13210	0
207	20230914	172100	410375550	13210	13210	13210	13210	0
208	20230914	172000	410375550	13210	13210	13210	13210	0
209	20230914	171900	410375550	13210	13210	13210	13210	0
210	20230914	171800	410375550	13210	13210	13210	13210	0
211	20230914	171700	410375550	13210	13210	13210	13210	0
212	20230914	171600	410375550	13210	13210	13210	13210	492
213	20230914	171500	410375550	13210	13210	13210	13210	0
214	20230914	171400	410375550	13210	13210	13210	13210	0
215	20230914	171300	410375550	13210	13210	13210	13210	0
216	20230914	171200	410375550	13210	13210	13210	13210	0
217	20230914	171100	410375550	13210	13210	13210	13210	0
218	20230914	171000	410375550	13210	13210	13210	13210	0
219	20230914	170900	410375550	13210	13210	13210	13210	0
220	20230914	170800	410375550	13210	13210	13210	13210	0
221	20230914	170700	410375550	13210	13210	13210	13210	0
222	20230914	170600	410375550	13210	13210	13210	13210	0
223	20230914	170500	410375550	13210	13210	13210	13210	0
224	20230914	170400	410375550	13210	13210	13210	13210	0
225	20230914	170300	410375550	13210	13210	13210	13210	0
226	20230914	170200	410375550	13210	13210	13210	13210	0
227	20230914	170100	410375550	13210	13210	13210	13210	0
228	20230914	170000	410375550	13210	13210	13210	13210	0
229	20230914	165900	410375550	13210	13210	13210	13210	0
230	20230914	165800	410375550	13210	13210	13210	13210	0
231	20230914	165700	410375550	13210	13210	13210	13210	0
232	20230914	165600	410375550	13210	13210	13210	13210	0
233	20230914	165500	410375550	13210	13210	13210	13210	0
234	20230914	165400	410375550	13210	13210	13210	13210	0
235	20230914	165300	410375550	13210	13210	13210	13210	0
236	20230914	165200	410375550	13210	13210	13210	13210	0
237	20230914	165100	410375550	13210	13210	13210	13210	0
238	20230914	165000	410375550	13210	13210	13210	13210	0
239	20230914	164900	410375550	13210	13210	13210	13210	0
240	20230914	164800	410375550	13210	13210	13210	13210	0
241	20230914	164700	410375550	13210	13210	13210	13210	0
242	20230914	164600	410375550	13210	13210	13210	13210	492
243	20230914	164500	410375550	13210	13210	13210	13210	0
244	20230914	164400	410375550	13210	13210	13210	13210	0
245	20230914	164300	410375550	13210	13210	13210	13210	0
246	20230914	164200	410375550	13210	13210	13210	13210	0
247	20230914	164100	410375550	13210	13210	13210	13210	0
248	20230914	164000	410375550	13210	13210	13210	13210	0
249	20230914	163900	410375550	13210	13210	13210	13210	0
250	20230914	163800	410375550	13210	13210	13210	13210	0
251	20230914	163700	410375550	13210	13210	13210	13210	0
252	20230914	163600	410375550	13210	13210	13210	13210	0
253	20230914	163500	410375550	13210	13210	13210	13210	0
254	20230914	163400	410375550	13210	13210	13210	13210	0
255	20230914	163300	410375550	13210	13210	13210	13210	0
256	20230914	163200	410375550	13210	13210	13210	13210	0
257	20230914	163100	410375550	13210	13210	13210	13210	0
258	20230914	163000	410375550	13210	13210	13210	13210	0
259	20230914	162900	410375550	13210	13210	13210	13210	0
260	20230914	162800	410375550	13210	13210	13210	13210	0
261	20230914	162700	410375550	13210	13210	13210	13210	0
262	20230914	162600	410375550	13210	13210	13210	13210	0
263	20230914	162500	410375550	13210	13210	13210	13210	0
264	20230914	162400	410375550	13210	13210	13210	13210	0
265	20230914	162300	410375550	13210	13210	13210	13210	0
266	20230914	162200	410375550	13210	13210	13210	13210	0
267	20230914	162100	410375550	13210	13210	13210	13210	0
268	20230914	162000	410375550	13210	13210	13210	13210	0
269	20230914	161900	410375550	13210	13210	13210	13210	0
270	20230914	161800	410375550	13210	13210	13210	13210	0
271	20230914	161700	410375550	13210	13210	13210	13210	0
272	20230914	161600	410375550	13210	13210	13210	13210	492
273	20230914	161500	410375550	13210	13210	13210	13210	0
274	20230914	161400	410375550	13210	13210	13210	13210	0
275	20230914	161300	410375550	13210	13210	13210	13210	0
276	20230914	161200	410375550	13210	13210	13210	13210	0
277	20230914	161100	410375550	13210	13210	13210	13210	0
278	20230914	161000	410375550	13210	13210	13210	13210	0
279	20230914	160900	410375550	13210	13210	13210	13210	0
280	20230914	160800	410375550	13210	13210	13210	13210	0
281	20230914	160700	410375550	13210	13210	13210	13210	0
282	20230914	160600	410375550	13210	13210	13210	13210	0
283	20230914	160500	410375550	13210	13210	13210	13210	0
284	20230914	160400	410375550	13210	13210	13210	13210	0
285	20230914	160300	410375550	13210	13210	13210	13210	0
286	20230914	160200	410375550	13210	13210	13210	13210	0
287	20230914	160100	410375550	13210	13210	13210	13210	0
288	20230914	160000	410375550	13210	13210	13210	13210	0
289	20230914	155900	410375550	13210	13210	13210	13210	0
290	20230914	155800	410375550	13210	13210	13210	13210	0
291	20230914	155700	410375550	13210	13210	13210	13210	0
292	20230914	155600	410375550	13210	13210	13210	13210	0
293	20230914	155500	410375550	13210	13210	13210	13210	0
294	20230914	155400	410375550	13210	13210	13210	13210	0
295	20230914	155300	410375550	13210	13210	13210	13210	0
296	20230914	155200	410375550	13210	13210	13210	13210	0
297	20230914	155100	410375550	13210	13210	13210	13210	0
298	20230914	155000	410375550	13210	13210	13210	13210	0
299	20230914	154900	410375550	13210	13210	13210	13210	0
300	20230914	154800	410375550	13210	13210	13210	13210	0
301	20230914	154700	410375550	13210	13210	13210	13210	0
302	20230914	154600	410375550	13210	13210	13210	13210	492
303	20230914	154500	410375550	13210	13210	13210	13210	0
304	20230914	154400	410375550	13210	13210	13210	13210	0
305	20230914	154300	410375550	13210	13210	13210	13210	0
306	20230914	154200	410375550	13210	13210	13210	13210	0
307	20230914	154100	410375550	13210	13210	13210	13210	0
308	20230914	154000	410375550	13210	13210	13210	13210	0
309	20230914	153900	410375550	13210	13210	13210	13210	0
310	20230914	153800	410375550	13210	13210	13210	13210	0
311	20230914	153700	410375550	13210	13210	13210	13210	0
312	20230914	153600	410375550	13210	13210	13210	13210	0
313	20230914	153500	410375550	13210	13210	13210	13210	0
314	20230914	153400	410375550	13210	13210	13210	13210	0
315	20230914	153300	410375550	13210	13210	13210	13210	0
316	20230914	153200	410375550	13210	13210	13210	13210	0
317	20230914	153100	410375550	13210	13210	13210	13210	0
318	20230914	153000	410375550	13210	13210	13210	13210	492
319	20230914	152900	403876230	13210	13210	13210	13210	0
320	20230914	152800	403876230	13210	13210	13210	13210	0
321	20230914	152700	403876230	13210	13210	13210	13210	0
322	20230914	152600	403876230	13210	13210	13210	13210	0
323	20230914	152500	403876230	13210	13210	13210	13210	0
324	20230914	152400	403876230	13210	13210	13210	13210	0
325	20230914	152300	403876230	13210	13210	13210	13210	0
326	20230914	152200	403876230	13210	13210	13210	13210	0
327	20230914	152100	403876230	13210	13210	13210	13210	0
328	20230914	152000	403876230	13210	13210	13210	13210	0
329	20230914	151900	403876230	13210	13220	13220	13210	96
330	20230914	151800	402607790	13220	13220	13220	13220	2
331	20230914	151700	402581350	13210	13230	13230	13210	163
332	20230914	151600	400426000	13230	13230	13230	13230	11
333	20230914	151500	400280470	13230	13230	13230	13230	72
334	20230914	151400	399327910	13230	13230	13230	13230	0
335	20230914	151300	399327910	13230	13230	13230	13230	15
336	20230914	151200	399129460	13230	13230	13230	13230	62
337	20230914	151100	398309200	13230	13230	13230	13230	0
338	20230914	151000	398309200	13230	13230	13230	13230	27
339	20230914	150900	397951990	13230	13230	13230	13230	0
340	20230914	150800	397951990	13230	13230	13230	13230	5
341	20230914	150700	397885840	13270	13270	13270	13270	0
342	20230914	150600	397885840	13270	13270	13270	13270	0
343	20230914	150500	397885840	13270	13270	13270	13270	0
344	20230914	150400	397885840	13270	13270	13270	13270	2
345	20230914	150300	397859300	13270	13240	13270	13230	196
346	20230914	150200	395259530	13240	13240	13240	13240	0
347	20230914	150100	395259530	13240	13260	13260	13240	95
348	20230914	150000	394001430	13260	13260	13260	13260	4
349	20230914	145900	393948390	13280	13260	13280	13260	57
350	20230914	145800	393192310	13250	13260	13260	13250	64
351	20230914	145700	392343770	13260	13260	13260	13260	3
352	20230914	145600	392303990	13250	13260	13260	13250	61
353	20230914	145500	391495210	13250	13250	13250	13250	18
354	20230914	145400	391256710	13250	13260	13260	13250	87
355	20230914	145300	390103690	13250	13260	13260	13250	39
356	20230914	145200	389586640	13250	13260	13260	13250	48
357	20230914	145100	388950410	13260	13250	13260	13250	13
358	20230914	145000	388778120	13260	13260	13260	13260	26
359	20230914	144900	388433360	13250	13270	13270	13250	233
360	20230914	144800	385341820	13270	13260	13270	13260	43
361	20230914	144700	384771370	13260	13270	13270	13260	33
362	20230914	144600	384333480	13270	13270	13270	13270	31
363	20230914	144500	383922110	13280	13270	13280	13270	12
364	20230914	144400	383762840	13280	13280	13280	13280	83
365	20230914	144300	382660600	13280	13280	13280	13280	78
366	20230914	144200	381624760	13280	13290	13290	13280	45
367	20230914	144100	381026800	13290	13280	13290	13280	44
368	20230914	144000	380442170	13290	13290	13290	13290	3
369	20230914	143900	380402300	13280	13280	13280	13280	30
370	20230914	143800	380003900	13290	13270	13290	13270	48
371	20230914	143700	379366290	13280	13300	13300	13280	83
372	20230914	143600	378263440	13300	13290	13300	13290	88
373	20230914	143500	377093540	13290	13300	13300	13290	40
374	20230914	143400	376561630	13300	13300	13300	13290	34
375	20230914	143300	376109510	13300	13300	13300	13300	12
376	20230914	143200	375949910	13300	13300	13300	13300	107
377	20230914	143100	374526810	13290	13290	13290	13280	101
378	20230914	143000	373184600	13290	13290	13290	13290	2
379	20230914	142900	373158020	13300	13310	13310	13300	63
380	20230914	142800	372319850	13300	13310	13310	13300	412
381	20230914	142700	366839310	13310	13260	13310	13260	1575
382	20230914	142600	345908950	13260	13250	13260	13250	38
383	20230914	142500	345405430	13240	13250	13250	13240	15
384	20230914	142400	345206760	13250	13240	13250	13240	32
385	20230914	142300	344782850	13240	13250	13250	13240	57
386	20230914	142200	344027610	13260	13260	13260	13260	4
387	20230914	142100	343974570	13250	13270	13270	13250	65
388	20230914	142000	343113000	13260	13260	13260	13260	40
389	20230914	141900	342582600	13270	13260	13270	13260	54
390	20230914	141800	341866520	13250	13260	13260	13250	15
391	20230914	141700	341667740	13260	13260	13260	13250	40
392	20230914	141600	341137480	13260	13230	13260	13230	311
393	20230914	141500	337016270	13240	13230	13240	13220	14
394	20230914	141400	336831060	13230	13240	13240	13230	35
395	20230914	141300	336367750	13240	13240	13240	13230	35
396	20230914	141200	335904430	13240	13230	13240	13230	13
397	20230914	141100	335732400	13240	13240	13240	13230	53
398	20230914	141000	335030710	13240	13240	13240	13230	12
399	20230914	140900	334871910	13240	13230	13240	13230	36
400	20230914	140800	334395360	13230	13230	13230	13230	6
401	20230914	140700	334315980	13230	13230	13230	13230	35
402	20230914	140600	333852930	13230	13240	13240	13230	9
403	20230914	140500	333733820	13240	13230	13240	13230	79
404	20230914	140400	332688160	13240	13240	13240	13240	3
405	20230914	140300	332648440	13230	13240	13240	13230	37
406	20230914	140200	332158650	13230	13240	13240	13230	18
407	20230914	140100	331920480	13230	13230	13230	13230	31
408	20230914	140000	331510350	13220	13230	13230	13220	39
409	20230914	135900	330994470	13220	13230	13230	13220	13
410	20230914	135800	330822570	13220	13230	13230	13220	61
411	20230914	135700	330015780	13240	13240	13240	13240	63
412	20230914	135600	329181660	13230	13240	13240	13230	13
413	20230914	135500	329009630	13230	13230	13230	13230	24
414	20230914	135400	328692110	13240	13230	13240	13230	30
415	20230914	135300	328295180	13220	13230	13230	13220	70
416	20230914	135200	327369170	13230	13230	13230	13230	8
417	20230914	135100	327263330	13240	13230	13240	13230	36
418	20230914	135000	326786790	13230	13230	13230	13230	36
419	20230914	134900	326310510	13230	13230	13230	13230	65
420	20230914	134800	325450560	13240	13230	13240	13230	35
421	20230914	134700	324987480	13230	13230	13230	13230	4
422	20230914	134600	324934560	13220	13230	13230	13220	41
423	20230914	134500	324392270	13230	13230	13230	13230	30
424	20230914	134400	323995370	13220	13230	13230	13220	23
425	20230914	134300	323691280	13220	13230	13230	13220	18
426	20230914	134200	323453280	13220	13230	13230	13220	82
427	20230914	134100	322368920	13210	13230	13230	13210	749
428	20230914	134000	312468670	13230	13240	13240	13230	41
429	20230914	133900	311925970	13230	13230	13230	13230	25
430	20230914	133800	311595220	13240	13230	13240	13230	28
431	20230914	133700	311224750	13230	13240	13240	13230	45
432	20230914	133600	310629090	13240	13250	13250	13240	38
433	20230914	133500	310125740	13250	13250	13250	13250	3
434	20230914	133400	310085990	13240	13250	13250	13240	41
435	20230914	133300	309542880	13240	13230	13240	13230	31
436	20230914	133200	309132540	13230	13230	13230	13230	26
437	20230914	133100	308788560	13240	13240	13240	13240	4
438	20230914	133000	308735600	13230	13230	13230	13230	49
439	20230914	132900	308087330	13240	13230	13240	13230	59
440	20230914	132800	307306630	13240	13240	13240	13240	50
441	20230914	132700	306644630	13240	13240	13240	13240	0
442	20230914	132600	306644630	13240	13240	13240	13240	4
443	20230914	132500	306591670	13230	13200	13230	13200	384
444	20230914	132400	301519000	13210	13200	13210	13200	81
445	20230914	132300	300449260	13210	13230	13230	13210	265
446	20230914	132200	296945230	13240	13240	13240	13240	190
447	20230914	132100	294429630	13240	13240	13240	13240	30
448	20230914	132000	294032430	13240	13230	13240	13230	34
449	20230914	131900	293582370	13250	13240	13250	13240	4
450	20230914	131800	293529380	13240	13250	13250	13240	84
451	20230914	131700	292416680	13250	13250	13250	13250	48
452	20230914	131600	291780680	13260	13250	13260	13250	86
453	20230914	131500	290640420	13260	13260	13260	13260	31
454	20230914	131400	290229360	13260	13250	13260	13250	37
455	20230914	131300	289738880	13260	13260	13260	13260	102
456	20230914	131200	288386360	13260	13250	13260	13250	6
457	20230914	131100	288306830	13250	13260	13260	13250	38
458	20230914	131000	287803090	13260	13260	13260	13260	4
459	20230914	130900	287750050	13260	13260	13260	13260	35
460	20230914	130800	287285950	13250	13260	13260	13250	18
461	20230914	130700	287047410	13250	13250	13250	13250	57
462	20230914	130600	286292160	13250	13250	13250	13250	3
463	20230914	130500	286252410	13250	13250	13250	13250	205
464	20230914	130400	283536160	13250	13250	13250	13250	26
465	20230914	130300	283191660	13250	13240	13250	13240	131
466	20230914	130200	281456190	13240	13250	13250	13240	5
467	20230914	130100	281389950	13250	13240	13250	13240	49
468	20230914	130000	280740960	13240	13240	13240	13240	3
469	20230914	125900	280701240	13240	13240	13240	13240	48
470	20230914	125800	280065720	13240	13240	13240	13240	27
471	20230914	125700	279708240	13240	13230	13240	13230	25
472	20230914	125600	279377460	13230	13230	13240	13230	23
473	20230914	125500	279073140	13240	13240	13240	13240	49
474	20230914	125400	278424380	13250	13240	13250	13230	75
475	20230914	125300	277431790	13250	13250	13250	13250	27
476	20230914	125200	277074040	13250	13250	13250	13250	28
477	20230914	125100	276703040	13260	13250	13260	13250	26
478	20230914	125000	276358500	13240	13260	13260	13240	10
479	20230914	124900	276226030	13260	13260	13260	13260	54
480	20230914	124800	275509990	13260	13250	13260	13250	26
481	20230914	124700	275165480	13260	13260	13260	13260	26
482	20230914	124600	274820720	13260	13260	13260	13260	4
483	20230914	124500	274767680	13250	13250	13250	13250	24
484	20230914	124400	274449680	13260	13250	13260	13250	4
485	20230914	124300	274396650	13250	13250	13250	13250	53
486	20230914	124200	273694400	13250	13250	13250	13250	10
487	20230914	124100	273561900	13260	13260	13260	13260	36
488	20230914	124000	273084540	13260	13260	13260	13260	30
489	20230914	123900	272686740	13250	13250	13260	13250	20
490	20230914	123800	272421700	13260	13250	13260	13250	25
491	20230914	123700	272090410	13250	13250	13250	13250	29
492	20230914	123600	271706160	13240	13250	13250	13240	40
493	20230914	123500	271176320	13250	13250	13250	13250	4
494	20230914	123400	271123320	13250	13250	13250	13250	35
495	20230914	123300	270659570	13240	13240	13240	13240	14
496	20230914	123200	270474210	13250	13250	13250	13250	4
497	20230914	123100	270421210	13230	13230	13230	13230	98
498	20230914	123000	269124670	13230	13230	13230	13220	42
499	20230914	122900	268569150	13230	13240	13240	13230	81
500	20230914	122800	267497260	13240	13230	13240	13230	49
501	20230914	122700	266848720	13230	13240	13240	13230	12
502	20230914	122600	266689920	13230	13220	13230	13220	51
503	20230914	122500	266015230	13230	13260	13260	13230	137
504	20230914	122400	264200800	13260	13290	13290	13260	80
505	20230914	122300	263139050	13270	13290	13290	13270	627
506	20230914	122200	254816150	13290	13280	13290	13280	73
507	20230914	122100	253846430	13280	13300	13300	13280	17
508	20230914	122000	253620610	13290	13290	13290	13290	49
509	20230914	121900	252969400	13300	13290	13300	13290	28
510	20230914	121800	252597240	13300	13290	13300	13290	52
511	20230914	121700	251906110	13300	13300	13300	13300	27
512	20230914	121600	251547010	13300	13290	13300	13290	86
513	20230914	121500	250403800	13300	13300	13300	13300	3
514	20230914	121400	250363900	13300	13300	13300	13300	156
515	20230914	121300	248289100	13310	13310	13310	13300	164
516	20230914	121200	246107530	13320	13310	13320	13310	33
517	20230914	121100	245668270	13320	13320	13320	13320	56
518	20230914	121000	244922350	13320	13310	13320	13310	87
519	20230914	120900	243763650	13320	13310	13320	13310	118
520	20230914	120800	242193040	13310	13280	13310	13280	100
521	20230914	120700	240863710	13290	13290	13290	13290	0
522	20230914	120600	240863710	13290	13290	13290	13290	60
523	20230914	120500	240066310	13290	13290	13290	13290	53
524	20230914	120400	239361940	13290	13290	13290	13290	115
525	20230914	120300	237833590	13310	13300	13310	13290	201
526	20230914	120200	235160070	13300	13300	13300	13300	29
527	20230914	120100	234774370	13290	13300	13300	13290	38
528	20230914	120000	234269070	13300	13300	13300	13300	4
529	20230914	115900	234215870	13290	13300	13300	13290	128
530	20230914	115800	232513570	13310	13310	13320	13310	191
531	20230914	115700	229970360	13300	13300	13310	13300	317
532	20230914	115600	225754220	13290	13290	13290	13290	56
533	20230914	115500	225009980	13280	13290	13290	13280	197
534	20230914	115400	222391990	13290	13290	13290	13290	54
535	20230914	115300	221674330	13290	13280	13290	13280	45
536	20230914	115200	221076440	13280	13280	13280	13280	59
537	20230914	115100	220292920	13280	13280	13280	13280	306
538	20230914	115000	216229240	13280	13270	13280	13270	182
539	20230914	114900	213813790	13270	13270	13270	13270	310
540	20230914	114800	209700090	13280	13270	13280	13270	29
541	20230914	114700	209315160	13270	13270	13270	13270	31
542	20230914	114600	208903790	13260	13270	13270	13260	37
543	20230914	114500	208413140	13270	13260	13270	13260	308
544	20230914	114400	204326240	13260	13250	13260	13250	214
545	20230914	114300	201490340	13260	13240	13260	13240	343
546	20230914	114200	196945490	13230	13240	13240	13230	58
547	20230914	114100	196177580	13250	13240	13250	13240	42
548	20230914	114000	195621220	13250	13250	13250	13250	3
549	20230914	113900	195581470	13250	13240	13250	13240	42
550	20230914	113800	195025160	13240	13240	13240	13240	8
551	20230914	113700	194919240	13240	13240	13240	13240	46
552	20230914	113600	194310200	13240	13240	13240	13240	26
553	20230914	113500	193965960	13240	13230	13240	13230	50
554	20230914	113400	193304410	13250	13250	13250	13250	5
555	20230914	113300	193238160	13240	13230	13240	13230	215
556	20230914	113200	190392980	13220	13220	13220	13220	26
557	20230914	113100	190049260	13220	13220	13220	13220	28
558	20230914	113000	189679100	13220	13220	13220	13220	63
559	20230914	112900	188846240	13210	13220	13220	13210	29
560	20230914	112800	188463050	13220	13230	13230	13220	37
561	20230914	112700	187973870	13220	13220	13220	13220	137
562	20230914	112600	186162730	13210	13220	13220	13210	38
563	20230914	112500	185660510	13210	13220	13220	13210	16
564	20230914	112400	185449010	13220	13220	13220	13220	53
565	20230914	112300	184748350	13210	13210	13210	13210	22
566	20230914	112200	184457730	13220	13220	13220	13220	52
567	20230914	112100	183770290	13220	13230	13230	13220	35
568	20230914	112000	183307560	13220	13230	13230	13220	44
569	20230914	111900	182725650	13230	13220	13230	13220	15
570	20230914	111800	182527320	13230	13210	13230	13210	48
571	20230914	111700	181892920	13220	13220	13220	13210	72
572	20230914	111600	180941240	13220	13220	13220	13220	33
573	20230914	111500	180504980	13220	13220	13220	13210	66
574	20230914	111400	179632760	13220	13220	13220	13210	45
575	20230914	111300	179038000	13210	13210	13210	13210	1
576	20230914	111200	179024790	13210	13210	13210	13210	42
577	20230914	111100	178469970	13210	13220	13220	13210	17
578	20230914	111000	178245300	13220	13230	13230	13220	69
579	20230914	110900	177332540	13220	13210	13220	13210	31
580	20230914	110800	176922730	13230	13230	13230	13230	31
581	20230914	110700	176512600	13230	13220	13230	13220	10
582	20230914	110600	176380360	13200	13160	13200	13160	533
583	20230914	110500	169353250	13170	13170	13170	13170	17
584	20230914	110400	169129360	13170	13160	13170	13160	43
585	20230914	110300	168563350	13150	13140	13160	13140	571
586	20230914	110200	161055020	13130	13130	13130	13130	35
587	20230914	110100	160595470	13130	13130	13130	13130	0
588	20230914	110000	160595470	13130	13120	13130	13120	50
589	20230914	105900	159939110	13130	13130	13130	13130	4
590	20230914	105800	159886590	13130	13120	13130	13120	39
591	20230914	105700	159374820	13110	13120	13120	13110	19
592	20230914	105600	159125680	13120	13120	13120	13120	4
593	20230914	105500	159073200	13100	13110	13110	13100	353
594	20230914	105400	154448370	13100	13100	13100	13100	14
595	20230914	105300	154264970	13110	13110	13110	13110	77
596	20230914	105200	153255500	13110	13110	13110	13100	33
597	20230914	105100	152822910	13110	13110	13120	13110	51
598	20230914	105000	152154060	13120	13120	13120	13120	4
599	20230914	104900	152101580	13120	13120	13120	13120	38
600	20230914	104800	151603020	13110	13110	13110	13110	14
601	20230914	104700	151419480	13120	13110	13120	13110	37
602	20230914	104600	150934380	13110	13100	13110	13100	22
603	20230914	104500	150646140	13090	13090	13100	13090	137
604	20230914	104400	148851650	13090	13090	13090	13090	53
605	20230914	104300	148157880	13090	13090	13090	13090	30
606	20230914	104200	147765180	13080	13080	13080	13080	17
607	20230914	104100	147542820	13080	13060	13080	13060	507
608	20230914	104000	140915410	13070	13070	13070	13070	31
609	20230914	103900	140510240	13060	13070	13070	13060	50
610	20230914	103800	139856980	13070	13070	13070	13070	0
611	20230914	103700	139856980	13070	13070	13070	13070	54
612	20230914	103600	139151200	13060	13070	13070	13060	77
613	20230914	103500	138144950	13070	13070	13070	13070	93
614	20230914	103400	136929440	13070	13070	13070	13070	30
615	20230914	103300	136537340	13080	13080	13080	13080	3
616	20230914	103200	136498100	13070	13060	13070	13060	907
617	20230914	103100	124647840	13060	13050	13060	13050	67
618	20230914	103000	123772960	13060	13050	13060	13040	658
619	20230914	102900	115183350	13050	13030	13050	13030	756
620	20230914	102800	105325320	13040	13030	13040	13030	46
621	20230914	102700	104725630	13040	13030	13050	13030	110
622	20230914	102600	103292020	13030	13030	13030	13030	110
623	20230914	102500	101858720	13030	13020	13050	13020	80
624	20230914	102400	100816510	13020	13020	13050	13020	213
625	20230914	102300	98043130	13020	13050	13050	13020	2206
626	20230914	102200	69296510	13050	13060	13060	13050	37
627	20230914	102100	68813360	13050	13060	13060	13050	78
628	20230914	102000	67795090	13050	13070	13070	13050	716
629	20230914	101900	58443890	13070	13070	13070	13060	367
630	20230914	101800	53650130	13080	13080	13080	13080	27
631	20230914	101700	53296970	13080	13090	13090	13080	635
632	20230914	101600	44990730	13090	13090	13090	13090	47
633	20230914	101500	44375500	13090	13110	13110	13090	99
634	20230914	101400	43079530	13110	13100	13110	13100	54
635	20230914	101300	42372090	13100	13100	13100	13100	0
636	20230914	101200	42372090	13100	13100	13100	13100	26
637	20230914	101100	42031490	13100	13100	13100	13100	4
638	20230914	101000	41979090	13090	13100	13100	13090	51
639	20230914	100900	41311240	13100	13100	13100	13100	3
640	20230914	100800	41271940	13100	13090	13100	13090	80
641	20230914	100700	40224100	13090	13090	13090	13090	5
642	20230914	100600	40158650	13090	13090	13090	13090	1
643	20230914	100500	40145560	13100	13100	13100	13100	0
644	20230914	100400	40145560	13100	13100	13100	13100	0
645	20230914	100300	40145560	13100	13100	13100	13100	16
646	20230914	100200	39935960	13100	13100	13100	13100	0
647	20230914	100100	39935960	13100	13100	13100	13100	0
648	20230914	100000	39935960	13100	13100	13100	13100	31
649	20230914	095900	39529860	13100	13100	13100	13100	10
650	20230914	095800	39398860	13100	13100	13100	13100	0
651	20230914	095700	39398860	13100	13100	13100	13100	11
652	20230914	095600	39254760	13100	13100	13100	13100	94
653	20230914	095500	38023360	13080	13080	13080	13080	0
654	20230914	095400	38023360	13080	13080	13080	13080	0
655	20230914	095300	38023360	13080	13080	13080	13080	0
656	20230914	095200	38023360	13080	13080	13090	13080	125
657	20230914	095100	36387960	13080	13090	13090	13080	119
658	20230914	095000	34830440	13090	13090	13090	13090	0
659	20230914	094900	34830440	13090	13100	13100	13090	319
660	20230914	094800	30652110	13100	13100	13100	13100	11
661	20230914	094700	30508010	13110	13110	13110	13110	0
662	20230914	094600	30508010	13110	13110	13110	13110	0
663	20230914	094500	30508010	13110	13110	13110	13110	128
664	20230914	094400	28829930	13110	13110	13110	13110	36
665	20230914	094300	28357970	13110	13110	13110	13110	0
666	20230914	094200	28357970	13110	13140	13140	13110	2
667	20230914	094100	28331720	13110	13110	13110	13110	10
668	20230914	094000	28200620	13140	13140	13140	13140	45
669	20230914	093900	27609320	13140	13140	13140	13140	0
670	20230914	093800	27609320	13140	13140	13140	13140	5
671	20230914	093700	27543620	13140	13140	13140	13140	31
672	20230914	093600	27136280	13140	13140	13140	13140	8
673	20230914	093500	27031160	13140	13140	13140	13110	16
674	20230914	093400	26820950	13140	13140	13140	13140	117
675	20230914	093300	25283570	13140	13140	13140	13140	10
676	20230914	093200	25152170	13140	13140	13140	13140	1
677	20230914	093100	25139030	13140	13120	13140	13120	108
678	20230914	093000	23722050	13120	13120	13120	13120	0
679	20230914	092900	23722050	13120	13120	13120	13120	8
680	20230914	092800	23617090	13100	13100	13100	13100	202
681	20230914	092700	20970890	13120	13120	13120	13120	276
682	20230914	092600	17349770	13100	13100	13100	13100	56
683	20230914	092500	16616170	13120	13130	13130	13120	31
684	20230914	092400	16209340	13130	13130	13130	13130	0
685	20230914	092300	16209340	13130	13130	13130	13130	0
686	20230914	092200	16209340	13130	13130	13130	13130	0
687	20230914	092100	16209340	13130	13130	13130	13130	8
688	20230914	092000	16104300	13120	13120	13120	13120	66
689	20230914	091900	15238380	13120	13120	13120	13120	0
690	20230914	091800	15238380	13120	13120	13120	13120	0
691	20230914	091700	15238380	13120	13140	13140	13120	497
692	20230914	091600	8716330	13170	13170	13170	13170	0
693	20230914	091500	8716330	13170	13170	13170	13170	0
694	20230914	091400	8716330	13170	13170	13180	13170	201
695	20230914	091300	6069150	13170	13170	13170	13170	26
696	20230914	091200	5726730	13170	13170	13170	13170	6
697	20230914	091100	5647710	13170	13100	13170	13100	100
698	20230914	091000	4332720	13050	13050	13050	13050	0
699	20230914	090900	4332720	13050	13050	13050	13050	0
700	20230914	090800	4332720	13050	13050	13050	13050	0
701	20230914	090700	4332720	13050	13050	13050	13050	0
702	20230914	090600	4332720	13050	13050	13050	13050	0
703	20230914	090500	4332720	13050	13050	13050	13050	0
704	20230914	090400	4332720	13050	13050	13050	13050	0
705	20230914	090300	4332720	13050	13050	13050	13050	24
706	20230914	090200	4019520	13050	13050	13050	13050	40
707	20230914	090100	3497520	13050	13050	13050	13050	23
708	20230914	090000	3197370	13170	13050	13170	13050	245