KissMeData/353590/min/candle-20230913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230913	204300	212192760	9610	9610	9610	9610	732
3	20230913	204200	212192760	9610	9610	9610	9610	0
4	20230913	204100	212192760	9610	9610	9610	9610	0
5	20230913	204000	212192760	9610	9610	9610	9610	0
6	20230913	203900	212192760	9610	9610	9610	9610	0
7	20230913	203800	212192760	9610	9610	9610	9610	0
8	20230913	203700	212192760	9610	9610	9610	9610	0
9	20230913	203600	212192760	9610	9610	9610	9610	0
10	20230913	203500	212192760	9610	9610	9610	9610	0
11	20230913	203400	212192760	9610	9610	9610	9610	0
12	20230913	203300	212192760	9610	9610	9610	9610	0
13	20230913	203200	212192760	9610	9610	9610	9610	0
14	20230913	203100	212192760	9610	9610	9610	9610	0
15	20230913	203000	212192760	9610	9610	9610	9610	0
16	20230913	202900	212192760	9610	9610	9610	9610	0
17	20230913	202800	212192760	9610	9610	9610	9610	0
18	20230913	202700	212192760	9610	9610	9610	9610	0
19	20230913	202600	212192760	9610	9610	9610	9610	0
20	20230913	202500	212192760	9610	9610	9610	9610	0
21	20230913	202400	212192760	9610	9610	9610	9610	0
22	20230913	202300	212192760	9610	9610	9610	9610	0
23	20230913	202200	212192760	9610	9610	9610	9610	0
24	20230913	202100	212192760	9610	9610	9610	9610	0
25	20230913	202000	212192760	9610	9610	9610	9610	0
26	20230913	201900	212192760	9610	9610	9610	9610	0
27	20230913	201800	212192760	9610	9610	9610	9610	0
28	20230913	201700	212192760	9610	9610	9610	9610	0
29	20230913	201600	212192760	9610	9610	9610	9610	0
30	20230913	201500	212192760	9610	9610	9610	9610	0
31	20230913	201400	212192760	9610	9610	9610	9610	0
32	20230913	201300	212192760	9610	9610	9610	9610	732
33	20230913	201200	212192760	9610	9610	9610	9610	0
34	20230913	201100	212192760	9610	9610	9610	9610	0
35	20230913	201000	212192760	9610	9610	9610	9610	0
36	20230913	200900	212192760	9610	9610	9610	9610	0
37	20230913	200800	212192760	9610	9610	9610	9610	0
38	20230913	200700	212192760	9610	9610	9610	9610	0
39	20230913	200600	212192760	9610	9610	9610	9610	0
40	20230913	200500	212192760	9610	9610	9610	9610	0
41	20230913	200400	212192760	9610	9610	9610	9610	0
42	20230913	200300	212192760	9610	9610	9610	9610	0
43	20230913	200200	212192760	9610	9610	9610	9610	0
44	20230913	200100	212192760	9610	9610	9610	9610	0
45	20230913	200000	212192760	9610	9610	9610	9610	0
46	20230913	195900	212192760	9610	9610	9610	9610	0
47	20230913	195800	212192760	9610	9610	9610	9610	0
48	20230913	195700	212192760	9610	9610	9610	9610	0
49	20230913	195600	212192760	9610	9610	9610	9610	0
50	20230913	195500	212192760	9610	9610	9610	9610	0
51	20230913	195400	212192760	9610	9610	9610	9610	0
52	20230913	195300	212192760	9610	9610	9610	9610	0
53	20230913	195200	212192760	9610	9610	9610	9610	0
54	20230913	195100	212192760	9610	9610	9610	9610	0
55	20230913	195000	212192760	9610	9610	9610	9610	0
56	20230913	194900	212192760	9610	9610	9610	9610	0
57	20230913	194800	212192760	9610	9610	9610	9610	0
58	20230913	194700	212192760	9610	9610	9610	9610	0
59	20230913	194600	212192760	9610	9610	9610	9610	0
60	20230913	194500	212192760	9610	9610	9610	9610	0
61	20230913	194400	212192760	9610	9610	9610	9610	0
62	20230913	194300	212192760	9610	9610	9610	9610	732
63	20230913	194200	212192760	9610	9610	9610	9610	0
64	20230913	194100	212192760	9610	9610	9610	9610	0
65	20230913	194000	212192760	9610	9610	9610	9610	0
66	20230913	193900	212192760	9610	9610	9610	9610	0
67	20230913	193800	212192760	9610	9610	9610	9610	0
68	20230913	193700	212192760	9610	9610	9610	9610	0
69	20230913	193600	212192760	9610	9610	9610	9610	0
70	20230913	193500	212192760	9610	9610	9610	9610	0
71	20230913	193400	212192760	9610	9610	9610	9610	0
72	20230913	193300	212192760	9610	9610	9610	9610	0
73	20230913	193200	212192760	9610	9610	9610	9610	0
74	20230913	193100	212192760	9610	9610	9610	9610	0
75	20230913	193000	212192760	9610	9610	9610	9610	0
76	20230913	192900	212192760	9610	9610	9610	9610	0
77	20230913	192800	212192760	9610	9610	9610	9610	0
78	20230913	192700	212192760	9610	9610	9610	9610	0
79	20230913	192600	212192760	9610	9610	9610	9610	0
80	20230913	192500	212192760	9610	9610	9610	9610	0
81	20230913	192400	212192760	9610	9610	9610	9610	0
82	20230913	192300	212192760	9610	9610	9610	9610	0
83	20230913	192200	212192760	9610	9610	9610	9610	0
84	20230913	192100	212192760	9610	9610	9610	9610	0
85	20230913	192000	212192760	9610	9610	9610	9610	0
86	20230913	191900	212192760	9610	9610	9610	9610	0
87	20230913	191800	212192760	9610	9610	9610	9610	0
88	20230913	191700	212192760	9610	9610	9610	9610	0
89	20230913	191600	212192760	9610	9610	9610	9610	0
90	20230913	191500	212192760	9610	9610	9610	9610	0
91	20230913	191400	212192760	9610	9610	9610	9610	0
92	20230913	191300	212192760	9610	9610	9610	9610	732
93	20230913	191200	212192760	9610	9610	9610	9610	0
94	20230913	191100	212192760	9610	9610	9610	9610	0
95	20230913	191000	212192760	9610	9610	9610	9610	0
96	20230913	190900	212192760	9610	9610	9610	9610	0
97	20230913	190800	212192760	9610	9610	9610	9610	0
98	20230913	190700	212192760	9610	9610	9610	9610	0
99	20230913	190600	212192760	9610	9610	9610	9610	0
100	20230913	190500	212192760	9610	9610	9610	9610	0
101	20230913	190400	212192760	9610	9610	9610	9610	0
102	20230913	190300	212192760	9610	9610	9610	9610	0
103	20230913	190200	212192760	9610	9610	9610	9610	0
104	20230913	190100	212192760	9610	9610	9610	9610	0
105	20230913	190000	212192760	9610	9610	9610	9610	0
106	20230913	185900	212192760	9610	9610	9610	9610	0
107	20230913	185800	212192760	9610	9610	9610	9610	0
108	20230913	185700	212192760	9610	9610	9610	9610	0
109	20230913	185600	212192760	9610	9610	9610	9610	0
110	20230913	185500	212192760	9610	9610	9610	9610	0
111	20230913	185400	212192760	9610	9610	9610	9610	0
112	20230913	185300	212192760	9610	9610	9610	9610	0
113	20230913	185200	212192760	9610	9610	9610	9610	0
114	20230913	185100	212192760	9610	9610	9610	9610	0
115	20230913	185000	212192760	9610	9610	9610	9610	0
116	20230913	184900	212192760	9610	9610	9610	9610	0
117	20230913	184800	212192760	9610	9610	9610	9610	0
118	20230913	184700	212192760	9610	9610	9610	9610	0
119	20230913	184600	212192760	9610	9610	9610	9610	0
120	20230913	184500	212192760	9610	9610	9610	9610	0
121	20230913	184400	212192760	9610	9610	9610	9610	0
122	20230913	184300	212192760	9610	9610	9610	9610	732
123	20230913	184200	212192760	9610	9610	9610	9610	0
124	20230913	184100	212192760	9610	9610	9610	9610	0
125	20230913	184000	212192760	9610	9610	9610	9610	0
126	20230913	183900	212192760	9610	9610	9610	9610	0
127	20230913	183800	212192760	9610	9610	9610	9610	0
128	20230913	183700	212192760	9610	9610	9610	9610	0
129	20230913	183600	212192760	9610	9610	9610	9610	0
130	20230913	183500	212192760	9610	9610	9610	9610	0
131	20230913	183400	212192760	9610	9610	9610	9610	0
132	20230913	183300	212192760	9610	9610	9610	9610	0
133	20230913	183200	212192760	9610	9610	9610	9610	0
134	20230913	183100	212192760	9610	9610	9610	9610	0
135	20230913	183000	212192760	9610	9610	9610	9610	0
136	20230913	182900	212192760	9610	9610	9610	9610	0
137	20230913	182800	212192760	9610	9610	9610	9610	0
138	20230913	182700	212192760	9610	9610	9610	9610	0
139	20230913	182600	212192760	9610	9610	9610	9610	0
140	20230913	182500	212192760	9610	9610	9610	9610	0
141	20230913	182400	212192760	9610	9610	9610	9610	0
142	20230913	182300	212192760	9610	9610	9610	9610	0
143	20230913	182200	212192760	9610	9610	9610	9610	0
144	20230913	182100	212192760	9610	9610	9610	9610	0
145	20230913	182000	212192760	9610	9610	9610	9610	0
146	20230913	181900	212192760	9610	9610	9610	9610	0
147	20230913	181800	212192760	9610	9610	9610	9610	0
148	20230913	181700	212192760	9610	9610	9610	9610	0
149	20230913	181600	212192760	9610	9610	9610	9610	0
150	20230913	181500	212192760	9610	9610	9610	9610	0
151	20230913	181400	212192760	9610	9610	9610	9610	0
152	20230913	181300	212192760	9610	9610	9610	9610	732
153	20230913	181200	212192760	9610	9610	9610	9610	0
154	20230913	181100	212192760	9610	9610	9610	9610	0
155	20230913	181000	212192760	9610	9610	9610	9610	0
156	20230913	180900	212192760	9610	9610	9610	9610	0
157	20230913	180800	212192760	9610	9610	9610	9610	0
158	20230913	180700	212192760	9610	9610	9610	9610	0
159	20230913	180600	212192760	9610	9610	9610	9610	0
160	20230913	180500	212192760	9610	9610	9610	9610	0
161	20230913	180400	212192760	9610	9610	9610	9610	0
162	20230913	180300	212192760	9610	9610	9610	9610	0
163	20230913	180200	212192760	9610	9610	9610	9610	0
164	20230913	180100	212192760	9610	9610	9610	9610	0
165	20230913	180000	212192760	9610	9610	9610	9610	0
166	20230913	175900	212192760	9610	9610	9610	9610	0
167	20230913	175800	212192760	9610	9610	9610	9610	0
168	20230913	175700	212192760	9610	9610	9610	9610	0
169	20230913	175600	212192760	9610	9610	9610	9610	0
170	20230913	175500	212192760	9610	9610	9610	9610	0
171	20230913	175400	212192760	9610	9610	9610	9610	0
172	20230913	175300	212192760	9610	9610	9610	9610	0
173	20230913	175200	212192760	9610	9610	9610	9610	0
174	20230913	175100	212192760	9610	9610	9610	9610	0
175	20230913	175000	212192760	9610	9610	9610	9610	0
176	20230913	174900	212192760	9610	9610	9610	9610	0
177	20230913	174800	212192760	9610	9610	9610	9610	0
178	20230913	174700	212192760	9610	9610	9610	9610	0
179	20230913	174600	212192760	9610	9610	9610	9610	0
180	20230913	174500	212192760	9610	9610	9610	9610	0
181	20230913	174400	212192760	9610	9610	9610	9610	0
182	20230913	174300	212192760	9610	9610	9610	9610	732
183	20230913	174200	212192760	9610	9610	9610	9610	0
184	20230913	174100	212192760	9610	9610	9610	9610	0
185	20230913	174000	212192760	9610	9610	9610	9610	0
186	20230913	173900	212192760	9610	9610	9610	9610	0
187	20230913	173800	212192760	9610	9610	9610	9610	0
188	20230913	173700	212192760	9610	9610	9610	9610	0
189	20230913	173600	212192760	9610	9610	9610	9610	0
190	20230913	173500	212192760	9610	9610	9610	9610	0
191	20230913	173400	212192760	9610	9610	9610	9610	0
192	20230913	173300	212192760	9610	9610	9610	9610	0
193	20230913	173200	212192760	9610	9610	9610	9610	0
194	20230913	173100	212192760	9610	9610	9610	9610	0
195	20230913	173000	212192760	9610	9610	9610	9610	0
196	20230913	172900	212192760	9610	9610	9610	9610	0
197	20230913	172800	212192760	9610	9610	9610	9610	0
198	20230913	172700	212192760	9610	9610	9610	9610	0
199	20230913	172600	212192760	9610	9610	9610	9610	0
200	20230913	172500	212192760	9610	9610	9610	9610	0
201	20230913	172400	212192760	9610	9610	9610	9610	0
202	20230913	172300	212192760	9610	9610	9610	9610	0
203	20230913	172200	212192760	9610	9610	9610	9610	0
204	20230913	172100	212192760	9610	9610	9610	9610	0
205	20230913	172000	212192760	9610	9610	9610	9610	0
206	20230913	171900	212192760	9610	9610	9610	9610	0
207	20230913	171800	212192760	9610	9610	9610	9610	0
208	20230913	171700	212192760	9610	9610	9610	9610	0
209	20230913	171600	212192760	9610	9610	9610	9610	0
210	20230913	171500	212192760	9610	9610	9610	9610	0
211	20230913	171400	212192760	9610	9610	9610	9610	0
212	20230913	171300	212192760	9610	9610	9610	9610	732
213	20230913	171200	212192760	9610	9610	9610	9610	0
214	20230913	171100	212192760	9610	9610	9610	9610	0
215	20230913	171000	212192760	9610	9610	9610	9610	0
216	20230913	170900	212192760	9610	9610	9610	9610	0
217	20230913	170800	212192760	9610	9610	9610	9610	0
218	20230913	170700	212192760	9610	9610	9610	9610	0
219	20230913	170600	212192760	9610	9610	9610	9610	0
220	20230913	170500	212192760	9610	9610	9610	9610	0
221	20230913	170400	212192760	9610	9610	9610	9610	0
222	20230913	170300	212192760	9610	9610	9610	9610	0
223	20230913	170200	212192760	9610	9610	9610	9610	0
224	20230913	170100	212192760	9610	9610	9610	9610	0
225	20230913	170000	212192760	9610	9610	9610	9610	0
226	20230913	165900	212192760	9610	9610	9610	9610	0
227	20230913	165800	212192760	9610	9610	9610	9610	0
228	20230913	165700	212192760	9610	9610	9610	9610	0
229	20230913	165600	212192760	9610	9610	9610	9610	0
230	20230913	165500	212192760	9610	9610	9610	9610	0
231	20230913	165400	212192760	9610	9610	9610	9610	0
232	20230913	165300	212192760	9610	9610	9610	9610	0
233	20230913	165200	212192760	9610	9610	9610	9610	0
234	20230913	165100	212192760	9610	9610	9610	9610	0
235	20230913	165000	212192760	9610	9610	9610	9610	0
236	20230913	164900	212192760	9610	9610	9610	9610	0
237	20230913	164800	212192760	9610	9610	9610	9610	0
238	20230913	164700	212192760	9610	9610	9610	9610	0
239	20230913	164600	212192760	9610	9610	9610	9610	0
240	20230913	164500	212192760	9610	9610	9610	9610	0
241	20230913	164400	212192760	9610	9610	9610	9610	0
242	20230913	164300	212192760	9610	9610	9610	9610	732
243	20230913	164200	212192760	9610	9610	9610	9610	0
244	20230913	164100	212192760	9610	9610	9610	9610	0
245	20230913	164000	212192760	9610	9610	9610	9610	0
246	20230913	163900	212192760	9610	9610	9610	9610	0
247	20230913	163800	212192760	9610	9610	9610	9610	0
248	20230913	163700	212192760	9610	9610	9610	9610	0
249	20230913	163600	212192760	9610	9610	9610	9610	0
250	20230913	163500	212192760	9610	9610	9610	9610	0
251	20230913	163400	212192760	9610	9610	9610	9610	0
252	20230913	163300	212192760	9610	9610	9610	9610	0
253	20230913	163200	212192760	9610	9610	9610	9610	0
254	20230913	163100	212192760	9610	9610	9610	9610	0
255	20230913	163000	212192760	9610	9610	9610	9610	0
256	20230913	162900	212192760	9610	9610	9610	9610	0
257	20230913	162800	212192760	9610	9610	9610	9610	0
258	20230913	162700	212192760	9610	9610	9610	9610	0
259	20230913	162600	212192760	9610	9610	9610	9610	0
260	20230913	162500	212192760	9610	9610	9610	9610	0
261	20230913	162400	212192760	9610	9610	9610	9610	0
262	20230913	162300	212192760	9610	9610	9610	9610	0
263	20230913	162200	212192760	9610	9610	9610	9610	0
264	20230913	162100	212192760	9610	9610	9610	9610	0
265	20230913	162000	212192760	9610	9610	9610	9610	0
266	20230913	161900	212192760	9610	9610	9610	9610	0
267	20230913	161800	212192760	9610	9610	9610	9610	0
268	20230913	161700	212192760	9610	9610	9610	9610	0
269	20230913	161600	212192760	9610	9610	9610	9610	0
270	20230913	161500	212192760	9610	9610	9610	9610	0
271	20230913	161400	212192760	9610	9610	9610	9610	0
272	20230913	161300	212192760	9610	9610	9610	9610	732
273	20230913	161200	212192760	9610	9610	9610	9610	0
274	20230913	161100	212192760	9610	9610	9610	9610	0
275	20230913	161000	212192760	9610	9610	9610	9610	0
276	20230913	160900	212192760	9610	9610	9610	9610	0
277	20230913	160800	212192760	9610	9610	9610	9610	0
278	20230913	160700	212192760	9610	9610	9610	9610	0
279	20230913	160600	212192760	9610	9610	9610	9610	0
280	20230913	160500	212192760	9610	9610	9610	9610	0
281	20230913	160400	212192760	9610	9610	9610	9610	0
282	20230913	160300	212192760	9610	9610	9610	9610	0
283	20230913	160200	212192760	9610	9610	9610	9610	0
284	20230913	160100	212192760	9610	9610	9610	9610	0
285	20230913	160000	212192760	9610	9610	9610	9610	0
286	20230913	155900	212192760	9610	9610	9610	9610	0
287	20230913	155800	212192760	9610	9610	9610	9610	0
288	20230913	155700	212192760	9610	9610	9610	9610	0
289	20230913	155600	212192760	9610	9610	9610	9610	0
290	20230913	155500	212192760	9610	9610	9610	9610	0
291	20230913	155400	212192760	9610	9610	9610	9610	0
292	20230913	155300	212192760	9610	9610	9610	9610	0
293	20230913	155200	212192760	9610	9610	9610	9610	0
294	20230913	155100	212192760	9610	9610	9610	9610	0
295	20230913	155000	212192760	9610	9610	9610	9610	0
296	20230913	154900	212192760	9610	9610	9610	9610	0
297	20230913	154800	212192760	9610	9610	9610	9610	0
298	20230913	154700	212192760	9610	9610	9610	9610	0
299	20230913	154600	212192760	9610	9610	9610	9610	0
300	20230913	154500	212192760	9610	9610	9610	9610	0
301	20230913	154400	212192760	9610	9610	9610	9610	0
302	20230913	154300	212192760	9610	9610	9610	9610	732
303	20230913	154200	212192760	9610	9610	9610	9610	0
304	20230913	154100	212192760	9610	9610	9610	9610	0
305	20230913	154000	212192760	9610	9610	9610	9610	0
306	20230913	153900	212192760	9610	9610	9610	9610	0
307	20230913	153800	212192760	9610	9610	9610	9610	0
308	20230913	153700	212192760	9610	9610	9610	9610	0
309	20230913	153600	212192760	9610	9610	9610	9610	0
310	20230913	153500	212192760	9610	9610	9610	9610	0
311	20230913	153400	212192760	9610	9610	9610	9610	0
312	20230913	153300	212192760	9610	9610	9610	9610	0
313	20230913	153200	212192760	9610	9610	9610	9610	0
314	20230913	153100	212192760	9610	9610	9610	9610	0
315	20230913	153000	212192760	9610	9610	9610	9610	732
316	20230913	152900	205158240	9550	9550	9550	9550	0
317	20230913	152800	205158240	9550	9550	9550	9550	0
318	20230913	152700	205158240	9550	9550	9550	9550	0
319	20230913	152600	205158240	9550	9550	9550	9550	0
320	20230913	152500	205158240	9550	9550	9550	9550	0
321	20230913	152400	205158240	9550	9550	9550	9550	0
322	20230913	152300	205158240	9550	9550	9550	9550	0
323	20230913	152200	205158240	9550	9550	9550	9550	0
324	20230913	152100	205158240	9550	9550	9550	9550	0
325	20230913	152000	205158240	9550	9550	9550	9550	0
326	20230913	151900	205158240	9550	9550	9550	9550	73
327	20230913	151800	204461090	9610	9610	9610	9610	0
328	20230913	151700	204461090	9610	9610	9610	9610	0
329	20230913	151600	204461090	9610	9610	9610	9610	0
330	20230913	151500	204461090	9610	9610	9610	9610	0
331	20230913	151400	204461090	9610	9610	9610	9610	34
332	20230913	151300	204134350	9610	9610	9610	9610	4
333	20230913	151200	204095910	9550	9560	9560	9550	45
334	20230913	151100	203666010	9620	9620	9620	9620	0
335	20230913	151000	203666010	9620	9620	9620	9620	0
336	20230913	150900	203666010	9620	9620	9620	9620	0
337	20230913	150800	203666010	9620	9620	9620	9620	0
338	20230913	150700	203666010	9620	9620	9620	9620	9
339	20230913	150600	203579430	9620	9620	9620	9620	1
340	20230913	150500	203569810	9550	9570	9570	9550	450
341	20230913	150400	199268480	9620	9620	9620	9620	41
342	20230913	150300	198874060	9620	9620	9620	9620	0
343	20230913	150200	198874060	9620	9620	9620	9620	0
344	20230913	150100	198874060	9620	9620	9620	9620	0
345	20230913	150000	198874060	9620	9620	9620	9620	1
346	20230913	145900	198864440	9570	9570	9570	9570	3
347	20230913	145800	198835730	9620	9570	9620	9570	202
348	20230913	145700	196892590	9620	9620	9620	9620	0
349	20230913	145600	196892590	9620	9570	9620	9570	4
350	20230913	145500	196854260	9620	9620	9620	9620	76
351	20230913	145400	196123140	9570	9620	9620	9570	619
352	20230913	145300	190168510	9620	9570	9620	9570	4
353	20230913	145200	190130180	9620	9620	9620	9620	1
354	20230913	145100	190120560	9570	9570	9570	9570	2
355	20230913	145000	190101420	9620	9620	9620	9620	1
356	20230913	144900	190091800	9570	9570	9570	9570	3
357	20230913	144800	190063090	9620	9570	9620	9570	4
358	20230913	144700	190024760	9620	9620	9620	9620	1
359	20230913	144600	190015140	9570	9570	9570	9570	3
360	20230913	144500	189986430	9570	9570	9570	9570	3
361	20230913	144400	189957720	9600	9590	9600	9590	624
362	20230913	144300	183969250	9560	9560	9560	9560	3
363	20230913	144200	183940570	9590	9590	9590	9590	1
364	20230913	144100	183930980	9560	9590	9590	9560	8
365	20230913	144000	183854350	9590	9560	9590	9560	4
366	20230913	143900	183816080	9560	9560	9560	9560	0
367	20230913	143800	183816080	9560	9560	9560	9560	2
368	20230913	143700	183796960	9590	9590	9590	9590	1
369	20230913	143600	183787370	9560	9560	9560	9560	3
370	20230913	143500	183758690	9590	9580	9590	9560	12
371	20230913	143400	183643770	9590	9590	9590	9590	0
372	20230913	143300	183643770	9590	9560	9590	9560	5
373	20230913	143200	183595910	9600	9610	9620	9560	37
374	20230913	143100	183240790	9610	9610	9610	9610	209
375	20230913	143000	181232300	9570	9570	9570	9570	36
376	20230913	142900	180887780	9610	9610	9610	9610	1
377	20230913	142800	180878170	9570	9570	9570	9570	3
378	20230913	142700	180849460	9620	9570	9620	9570	4
379	20230913	142600	180811130	9620	9620	9620	9620	106
380	20230913	142500	179791410	9570	9570	9570	9570	3
381	20230913	142400	179762700	9620	9620	9620	9620	1
382	20230913	142300	179753080	9570	9620	9620	9570	3
383	20230913	142200	179724320	9570	9570	9570	9570	3
384	20230913	142100	179695610	9620	9620	9620	9620	0
385	20230913	142000	179695610	9620	9570	9620	9570	5
386	20230913	141900	179647710	9620	9570	9620	9570	4
387	20230913	141800	179609380	9620	9620	9620	9620	1
388	20230913	141700	179599760	9570	9570	9570	9570	3
389	20230913	141600	179571050	9620	9620	9620	9620	0
390	20230913	141500	179571050	9620	9580	9620	9580	4
391	20230913	141400	179532690	9620	9580	9620	9580	4
392	20230913	141300	179494330	9620	9620	9620	9620	0
393	20230913	141200	179494330	9620	9580	9620	9580	4
394	20230913	141100	179455970	9630	9580	9630	9580	3
395	20230913	141000	179427180	9630	9630	9630	9630	1
396	20230913	140900	179417550	9580	9580	9580	9580	3
397	20230913	140800	179388810	9640	9640	9640	9640	1
398	20230913	140700	179379170	9580	9580	9580	9580	3
399	20230913	140600	179350430	9640	9600	9640	9600	5
400	20230913	140500	179302350	9610	9610	9610	9610	2
401	20230913	140400	179283130	9580	9580	9580	9580	3
402	20230913	140300	179254390	9640	9640	9640	9640	1
403	20230913	140200	179244750	9590	9590	9590	9590	3
404	20230913	140100	179215980	9640	9580	9640	9580	171
405	20230913	140000	177576070	9590	9590	9590	9590	0
406	20230913	135900	177576070	9590	9640	9640	9580	10
407	20230913	135800	177480150	9640	9580	9640	9580	3
408	20230913	135700	177451350	9640	9620	9640	9620	8
409	20230913	135600	177374300	9640	9610	9650	9580	10
410	20230913	135500	177278280	9620	9620	9630	9620	3
411	20230913	135400	177249410	9590	9590	9590	9590	3
412	20230913	135300	177220640	9630	9630	9630	9590	5
413	20230913	135200	177172610	9610	9610	9610	9610	46
414	20230913	135100	176730550	9620	9630	9630	9620	2
415	20230913	135000	176711300	9630	9630	9630	9630	2
416	20230913	134900	176692040	9610	9610	9610	9610	3
417	20230913	134800	176663210	9660	9630	9660	9610	112
418	20230913	134700	175584730	9650	9640	9650	9630	9
419	20230913	134600	175498030	9660	9660	9660	9630	7
420	20230913	134500	175430520	9650	9610	9660	9610	9
421	20230913	134400	175343760	9660	9660	9660	9660	0
422	20230913	134300	175343760	9660	9610	9660	9610	6
423	20230913	134200	175285920	9670	9620	9670	9620	12
424	20230913	134100	175170020	9620	9620	9620	9620	1
425	20230913	134000	175160400	9660	9610	9660	9610	4
426	20230913	133900	175121910	9660	9660	9660	9660	2
427	20230913	133800	175102590	9640	9640	9660	9600	37
428	20230913	133700	174745730	9640	9640	9640	9640	1
429	20230913	133600	174736090	9600	9650	9650	9600	4
430	20230913	133500	174697640	9600	9600	9600	9600	58
431	20230913	133400	174140840	9660	9640	9660	9600	54
432	20230913	133300	173622190	9660	9640	9660	9600	59
433	20230913	133200	173055000	9650	9610	9670	9600	84
434	20230913	133100	172248270	9650	9650	9650	9620	7
435	20230913	133000	172180810	9590	9650	9650	9590	3
436	20230913	132900	172151980	9650	9650	9650	9650	3
437	20230913	132800	172123030	9650	9660	9660	9600	7
438	20230913	132700	172055610	9580	9580	9580	9580	3
439	20230913	132600	172026870	9670	9540	9670	9540	510
440	20230913	132500	167136340	9540	9550	9550	9540	2
441	20230913	132400	167117250	9550	9550	9550	9550	1
442	20230913	132300	167107700	9550	9550	9550	9550	2
443	20230913	132200	167088600	9560	9510	9560	9510	5
444	20230913	132100	167040950	9560	9560	9560	9560	3
445	20230913	132000	167012270	9510	9560	9560	9510	113
446	20230913	131900	165932140	9510	9510	9510	9510	3
447	20230913	131800	165903610	9510	9510	9510	9510	0
448	20230913	131700	165903610	9510	9510	9510	9510	3
449	20230913	131600	165875080	9510	9510	9510	9510	0
450	20230913	131500	165875080	9510	9510	9510	9510	3
451	20230913	131400	165846550	9560	9530	9570	9520	56
452	20230913	131300	165312510	9520	9510	9520	9510	622
453	20230913	131200	159396920	9510	9520	9520	9510	4
454	20230913	131100	159358870	9520	9520	9520	9520	12
455	20230913	131000	159244630	9520	9520	9520	9520	3
456	20230913	130900	159216070	9530	9510	9530	9510	4
457	20230913	130800	159178010	9530	9530	9530	9530	0
458	20230913	130700	159178010	9530	9510	9530	9510	44
459	20230913	130600	158758750	9530	9510	9530	9510	4
460	20230913	130500	158720690	9530	9530	9530	9530	0
461	20230913	130400	158720690	9530	9510	9530	9510	4
462	20230913	130300	158682630	9530	9530	9530	9530	0
463	20230913	130200	158682630	9530	9530	9530	9510	5
464	20230913	130100	158635020	9510	9510	9510	9510	3
465	20230913	130000	158606490	9530	9530	9530	9530	4
466	20230913	125900	158568370	9510	9510	9510	9510	3
467	20230913	125800	158539840	9530	9510	9530	9510	13
468	20230913	125700	158416010	9530	9530	9530	9530	21
469	20230913	125600	158215880	9510	9510	9510	9510	3
470	20230913	125500	158187350	9530	9530	9530	9530	1
471	20230913	125400	158177820	9510	9510	9510	9510	83
472	20230913	125300	157388490	9510	9520	9520	9510	53
473	20230913	125200	156883960	9520	9520	9520	9520	0
474	20230913	125100	156883960	9520	9530	9530	9520	640
475	20230913	125000	150786570	9530	9530	9530	9530	0
476	20230913	124900	150786570	9530	9570	9570	9530	8
477	20230913	124800	150710090	9530	9530	9530	9530	3
478	20230913	124700	150681500	9530	9530	9530	9530	0
479	20230913	124600	150681500	9530	9530	9530	9530	3
480	20230913	124500	150652910	9540	9540	9540	9540	124
481	20230913	124400	149469950	9540	9540	9540	9540	0
482	20230913	124300	149469950	9540	9540	9540	9540	3
483	20230913	124200	149441330	9570	9570	9570	9570	1
484	20230913	124100	149431760	9540	9540	9540	9540	3
485	20230913	124000	149403140	9540	9540	9540	9540	3
486	20230913	123900	149374520	9540	9540	9540	9540	2
487	20230913	123800	149355440	9540	9540	9540	9540	3
488	20230913	123700	149326820	9540	9540	9540	9540	0
489	20230913	123600	149326820	9540	9540	9540	9540	2
490	20230913	123500	149307740	9540	9570	9570	9540	4
491	20230913	123400	149269550	9540	9540	9540	9540	0
492	20230913	123300	149269550	9540	9540	9540	9540	3
493	20230913	123200	149240930	9570	9550	9570	9540	293
494	20230913	123100	146443660	9550	9550	9550	9550	0
495	20230913	123000	146443660	9550	9550	9550	9550	3
496	20230913	122900	146415010	9570	9570	9570	9570	0
497	20230913	122800	146415010	9570	9550	9570	9550	4
498	20230913	122700	146376790	9550	9550	9550	9550	3
499	20230913	122600	146348140	9570	9570	9570	9570	1
500	20230913	122500	146338570	9550	9550	9550	9550	3
501	20230913	122400	146309920	9570	9570	9570	9570	1
502	20230913	122300	146300350	9550	9550	9550	9550	3
503	20230913	122200	146271700	9570	9550	9570	9550	3
504	20230913	122100	146243030	9570	9570	9570	9560	385
505	20230913	122000	142559730	9600	9570	9600	9570	4
506	20230913	121900	142521420	9600	9570	9600	9570	4
507	20230913	121800	142483110	9600	9600	9600	9600	1
508	20230913	121700	142473510	9570	9570	9570	9570	3
509	20230913	121600	142444800	9600	9600	9600	9600	101
510	20230913	121500	141475200	9570	9600	9600	9570	13
511	20230913	121400	141350490	9600	9570	9600	9570	4
512	20230913	121300	141312180	9600	9600	9600	9600	1
513	20230913	121200	141302580	9570	9570	9570	9570	3
514	20230913	121100	141273870	9590	9590	9590	9590	77
515	20230913	121000	140535440	9570	9570	9570	9570	3
516	20230913	120900	140506730	9590	9600	9600	9580	17
517	20230913	120800	140343610	9560	9560	9560	9560	0
518	20230913	120700	140343610	9560	9610	9610	9560	9
519	20230913	120600	140257280	9610	9560	9610	9560	4
520	20230913	120500	140218990	9560	9560	9560	9560	0
521	20230913	120400	140218990	9560	9560	9560	9560	3
522	20230913	120300	140190310	9560	9560	9560	9560	7
523	20230913	120200	140123390	9560	9560	9560	9560	3
524	20230913	120100	140094710	9620	9560	9620	9560	4
525	20230913	120000	140056410	9620	9620	9620	9620	1
526	20230913	115900	140046790	9560	9590	9620	9560	32
527	20230913	115800	139739970	9550	9550	9550	9550	0
528	20230913	115700	139739970	9550	9550	9550	9550	3
529	20230913	115600	139711320	9590	9550	9590	9550	3
530	20230913	115500	139682630	9590	9580	9590	9580	601
531	20230913	115400	133920230	9550	9550	9550	9550	5
532	20230913	115300	133872480	9610	9570	9610	9570	4
533	20230913	115200	133834160	9610	9610	9610	9610	1
534	20230913	115100	133824550	9570	9580	9580	9570	42
535	20230913	115000	133422410	9640	9640	9640	9640	1
536	20230913	114900	133412770	9570	9550	9640	9550	2015
537	20230913	114800	114121450	9510	9550	9550	9510	4
538	20230913	114700	114083370	9510	9510	9510	9510	0
539	20230913	114600	114083370	9510	9510	9510	9510	3
540	20230913	114500	114054840	9520	9530	9530	9520	21
541	20230913	114400	113854760	9550	9550	9550	9550	1
542	20230913	114300	113845210	9550	9510	9550	9510	4
543	20230913	114200	113807130	9550	9550	9550	9550	11
544	20230913	114100	113702080	9510	9510	9510	9510	2
545	20230913	114000	113683060	9510	9510	9510	9510	3
546	20230913	113900	113654530	9550	9550	9550	9550	22
547	20230913	113800	113444430	9510	9510	9510	9510	32
548	20230913	113700	113140110	9510	9510	9510	9510	2
549	20230913	113600	113121090	9510	9510	9510	9510	2
550	20230913	113500	113102070	9510	9510	9510	9510	2
551	20230913	113400	113083050	9550	9550	9550	9550	74
552	20230913	113300	112376350	9510	9510	9510	9510	3
553	20230913	113200	112347820	9500	9500	9500	9500	3
554	20230913	113100	112319320	9500	9500	9500	9500	0
555	20230913	113000	112319320	9500	9500	9500	9500	3
556	20230913	112900	112290820	9500	9500	9500	9500	0
557	20230913	112800	112290820	9500	9500	9500	9500	2
558	20230913	112700	112271820	9500	9500	9500	9500	3
559	20230913	112600	112243320	9550	9550	9550	9550	1
560	20230913	112500	112233770	9500	9550	9550	9500	4
561	20230913	112400	112195720	9500	9500	9500	9500	1
562	20230913	112300	112186220	9500	9500	9500	9500	3
563	20230913	112200	112157720	9550	9500	9550	9500	4
564	20230913	112100	112119670	9550	9550	9550	9550	2
565	20230913	112000	112100570	9500	9500	9500	9500	143
566	20230913	111900	110742070	9510	9520	9520	9510	758
567	20230913	111800	103528550	9520	9520	9520	9520	0
568	20230913	111700	103528550	9520	9520	9520	9520	143
569	20230913	111600	102167190	9560	9560	9560	9560	1
570	20230913	111500	102157630	9520	9520	9520	9520	2
571	20230913	111400	102138590	9560	9520	9560	9520	4
572	20230913	111300	102100470	9520	9520	9520	9520	0
573	20230913	111200	102100470	9520	9520	9520	9520	3
574	20230913	111100	102071910	9530	9530	9530	9530	73
575	20230913	111000	101376220	9530	9540	9540	9530	14
576	20230913	110900	101242690	9530	9530	9530	9530	3
577	20230913	110800	101214100	9570	9570	9570	9570	1
578	20230913	110700	101204530	9530	9530	9530	9530	3
579	20230913	110600	101175940	9530	9530	9540	9530	83
580	20230913	110500	100384850	9530	9530	9530	9530	0
581	20230913	110400	100384850	9530	9530	9530	9530	3
582	20230913	110300	100356260	9530	9530	9530	9530	7
583	20230913	110200	100289550	9530	9520	9530	9520	12
584	20230913	110100	100175220	9520	9520	9520	9520	2
585	20230913	110000	100156180	9530	9530	9530	9530	91
586	20230913	105900	99288950	9530	9520	9530	9520	85
587	20230913	105800	98478930	9520	9520	9520	9520	90
588	20230913	105700	97622130	9520	9520	9520	9520	3
589	20230913	105600	97593570	9520	9520	9520	9520	3
590	20230913	105500	97565010	9520	9520	9520	9520	0
591	20230913	105400	97565010	9520	9520	9520	9520	3
592	20230913	105300	97536450	9520	9530	9540	9520	198
593	20230913	105200	95649520	9530	9530	9530	9530	533
594	20230913	105100	90570030	9540	9540	9540	9540	22
595	20230913	105000	90360150	9540	9540	9540	9540	30
596	20230913	104900	90073950	9540	9540	9540	9540	3
597	20230913	104800	90045330	9520	9520	9520	9520	2
598	20230913	104700	90026290	9530	9530	9530	9530	0
599	20230913	104600	90026290	9530	9530	9530	9530	105
600	20230913	104500	89025640	9530	9530	9550	9530	198
601	20230913	104400	87138660	9530	9530	9530	9530	3
602	20230913	104300	87110070	9550	9530	9550	9530	74
603	20230913	104200	86403850	9530	9540	9540	9530	104
604	20230913	104100	85412640	9540	9540	9540	9540	11
605	20230913	104000	85307700	9530	9530	9540	9530	353
606	20230913	103900	81943560	9530	9530	9530	9530	5
607	20230913	103800	81895910	9540	9540	9540	9540	201
608	20230913	103700	79978370	9540	9540	9540	9540	5
609	20230913	103600	79930670	9540	9550	9550	9540	470
610	20230913	103500	75444670	9550	9550	9550	9550	2
611	20230913	103400	75425570	9580	9580	9580	9580	0
612	20230913	103300	75425570	9580	9550	9580	9550	23
613	20230913	103200	75205320	9580	9580	9580	9580	1
614	20230913	103100	75195740	9550	9580	9580	9550	305
615	20230913	103000	72282930	9550	9550	9550	9550	3
616	20230913	102900	72254280	9580	9580	9580	9580	1
617	20230913	102800	72244700	9550	9560	9560	9550	470
618	20230913	102700	67751530	9560	9560	9560	9560	8
619	20230913	102600	67675050	9560	9570	9570	9560	394
620	20230913	102500	63907440	9600	9570	9600	9570	4
621	20230913	102400	63869130	9600	9570	9600	9570	228
622	20230913	102300	61687140	9570	9570	9570	9570	3
623	20230913	102200	61658430	9570	9570	9570	9570	3
624	20230913	102100	61629720	9580	9580	9580	9580	31
625	20230913	102000	61332740	9580	9580	9580	9580	179
626	20230913	101900	59617920	9590	9590	9600	9590	282
627	20230913	101800	56912540	9590	9600	9600	9590	764
628	20230913	101700	49581180	9600	9600	9600	9600	142
629	20230913	101600	48217980	9600	9600	9600	9600	0
630	20230913	101500	48217980	9600	9610	9610	9600	54
631	20230913	101400	47699070	9600	9600	9600	9600	3
632	20230913	101300	47670270	9600	9600	9600	9600	0
633	20230913	101200	47670270	9600	9600	9600	9600	3
634	20230913	101100	47641470	9600	9600	9600	9600	0
635	20230913	101000	47641470	9600	9600	9600	9600	3
636	20230913	100900	47612670	9600	9640	9640	9600	7
637	20230913	100800	47545310	9640	9620	9640	9620	30
638	20230913	100700	47256650	9600	9620	9620	9600	33
639	20230913	100600	46939230	9620	9600	9620	9600	5
640	20230913	100500	46891190	9600	9600	9600	9600	0
641	20230913	100400	46891190	9600	9620	9620	9600	12
642	20230913	100300	46775810	9620	9620	9620	9620	1
643	20230913	100200	46766190	9600	9620	9620	9600	73
644	20230913	100100	46065010	9620	9620	9620	9620	3
645	20230913	100000	46036150	9640	9640	9640	9640	0
646	20230913	095900	46036150	9640	9640	9640	9640	3
647	20230913	095800	46007230	9590	9590	9590	9590	3
648	20230913	095700	45978460	9640	9600	9640	9600	132
649	20230913	095600	44708400	9600	9630	9630	9600	441
650	20230913	095500	40474770	9630	9640	9640	9630	106
651	20230913	095400	39453920	9600	9650	9650	9600	4
652	20230913	095300	39415420	9600	9600	9600	9600	3
653	20230913	095200	39386620	9650	9650	9650	9650	0
654	20230913	095100	39386620	9650	9600	9650	9600	4
655	20230913	095000	39348170	9650	9650	9650	9650	100
656	20230913	094900	38383170	9600	9650	9650	9600	4
657	20230913	094800	38344720	9650	9610	9650	9600	220
658	20230913	094700	36231210	9610	9680	9680	9610	446
659	20230913	094600	31941670	9650	9680	9680	9630	218
660	20230913	094500	29839620	9630	9660	9660	9630	178
661	20230913	094400	28122830	9650	9670	9680	9650	29
662	20230913	094300	27842500	9680	9690	9690	9680	48
663	20230913	094200	27377590	9700	9700	9700	9690	328
664	20230913	094100	24198830	9760	9700	9760	9690	367
665	20230913	094000	20638490	9700	9700	9760	9700	107
666	20230913	093900	19600530	9770	9720	9770	9710	213
667	20230913	093800	17530600	9720	9720	9720	9720	5
668	20230913	093700	17482000	9770	9770	9770	9770	1
669	20230913	093600	17472230	9720	9770	9770	9720	33
670	20230913	093500	17149970	9720	9720	9720	9720	3
671	20230913	093400	17120810	9770	9770	9770	9770	0
672	20230913	093300	17120810	9770	9770	9770	9770	3
673	20230913	093200	17091500	9770	9770	9770	9770	0
674	20230913	093100	17091500	9770	9750	9770	9750	172
675	20230913	093000	15414280	9750	9750	9750	9750	100
676	20230913	092900	14439280	9770	9770	9770	9770	0
677	20230913	092800	14439280	9770	9770	9770	9770	0
678	20230913	092700	14439280	9770	9750	9770	9750	20
679	20230913	092600	14244080	9770	9770	9770	9770	0
680	20230913	092500	14244080	9770	9770	9770	9770	0
681	20230913	092400	14244080	9770	9770	9770	9770	0
682	20230913	092300	14244080	9770	9720	9770	9720	102
683	20230913	092200	13252540	9720	9720	9720	9720	1
684	20230913	092100	13242820	9770	9750	9770	9750	146
685	20230913	092000	11818400	9780	9750	9780	9750	20
686	20230913	091900	11623370	9780	9780	9780	9780	0
687	20230913	091800	11623370	9780	9780	9780	9780	5
688	20230913	091700	11574470	9780	9770	9780	9770	9
689	20230913	091600	11486520	9700	9710	9710	9700	122
690	20230913	091500	10303100	9790	9790	9790	9790	2
691	20230913	091400	10283520	9800	9770	9800	9770	22
692	20230913	091300	10068490	9770	9770	9770	9770	11
693	20230913	091200	9961020	9800	9770	9800	9770	40
694	20230913	091100	9569490	9780	9780	9780	9780	0
695	20230913	091000	9569490	9780	9780	9780	9780	45
696	20230913	090900	9129390	9790	9790	9790	9790	2
697	20230913	090800	9109810	9690	9800	9800	9690	178
698	20230913	090700	7379490	9820	9820	9820	9820	10
699	20230913	090600	7281290	9820	9820	9820	9820	0
700	20230913	090500	7281290	9820	9820	9820	9820	0
701	20230913	090400	7281290	9820	9820	9820	9820	1
702	20230913	090300	7271470	9690	9790	9830	9690	106
703	20230913	090200	6243570	9790	9800	9800	9790	310
704	20230913	090100	3205640	9830	9670	9830	9670	230
705	20230913	090000	968000	9670	9680	9680	9670	99