KissMeData/301300/min/candle-20230914.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230914	202900	428616940	9210	9210	9210	9210	657
3	20230914	202800	428616940	9210	9210	9210	9210	0
4	20230914	202700	428616940	9210	9210	9210	9210	0
5	20230914	202600	428616940	9210	9210	9210	9210	0
6	20230914	202500	428616940	9210	9210	9210	9210	0
7	20230914	202400	428616940	9210	9210	9210	9210	0
8	20230914	202300	428616940	9210	9210	9210	9210	0
9	20230914	202200	428616940	9210	9210	9210	9210	0
10	20230914	202100	428616940	9210	9210	9210	9210	0
11	20230914	202000	428616940	9210	9210	9210	9210	0
12	20230914	201900	428616940	9210	9210	9210	9210	0
13	20230914	201800	428616940	9210	9210	9210	9210	0
14	20230914	201700	428616940	9210	9210	9210	9210	0
15	20230914	201600	428616940	9210	9210	9210	9210	0
16	20230914	201500	428616940	9210	9210	9210	9210	0
17	20230914	201400	428616940	9210	9210	9210	9210	0
18	20230914	201300	428616940	9210	9210	9210	9210	0
19	20230914	201200	428616940	9210	9210	9210	9210	0
20	20230914	201100	428616940	9210	9210	9210	9210	0
21	20230914	201000	428616940	9210	9210	9210	9210	0
22	20230914	200900	428616940	9210	9210	9210	9210	0
23	20230914	200800	428616940	9210	9210	9210	9210	0
24	20230914	200700	428616940	9210	9210	9210	9210	0
25	20230914	200600	428616940	9210	9210	9210	9210	0
26	20230914	200500	428616940	9210	9210	9210	9210	0
27	20230914	200400	428616940	9210	9210	9210	9210	0
28	20230914	200300	428616940	9210	9210	9210	9210	0
29	20230914	200200	428616940	9210	9210	9210	9210	0
30	20230914	200100	428616940	9210	9210	9210	9210	0
31	20230914	200000	428616940	9210	9210	9210	9210	0
32	20230914	195900	428616940	9210	9210	9210	9210	657
33	20230914	195800	428616940	9210	9210	9210	9210	0
34	20230914	195700	428616940	9210	9210	9210	9210	0
35	20230914	195600	428616940	9210	9210	9210	9210	0
36	20230914	195500	428616940	9210	9210	9210	9210	0
37	20230914	195400	428616940	9210	9210	9210	9210	0
38	20230914	195300	428616940	9210	9210	9210	9210	0
39	20230914	195200	428616940	9210	9210	9210	9210	0
40	20230914	195100	428616940	9210	9210	9210	9210	0
41	20230914	195000	428616940	9210	9210	9210	9210	0
42	20230914	194900	428616940	9210	9210	9210	9210	0
43	20230914	194800	428616940	9210	9210	9210	9210	0
44	20230914	194700	428616940	9210	9210	9210	9210	0
45	20230914	194600	428616940	9210	9210	9210	9210	0
46	20230914	194500	428616940	9210	9210	9210	9210	0
47	20230914	194400	428616940	9210	9210	9210	9210	0
48	20230914	194300	428616940	9210	9210	9210	9210	0
49	20230914	194200	428616940	9210	9210	9210	9210	0
50	20230914	194100	428616940	9210	9210	9210	9210	0
51	20230914	194000	428616940	9210	9210	9210	9210	0
52	20230914	193900	428616940	9210	9210	9210	9210	0
53	20230914	193800	428616940	9210	9210	9210	9210	0
54	20230914	193700	428616940	9210	9210	9210	9210	0
55	20230914	193600	428616940	9210	9210	9210	9210	0
56	20230914	193500	428616940	9210	9210	9210	9210	0
57	20230914	193400	428616940	9210	9210	9210	9210	0
58	20230914	193300	428616940	9210	9210	9210	9210	0
59	20230914	193200	428616940	9210	9210	9210	9210	0
60	20230914	193100	428616940	9210	9210	9210	9210	0
61	20230914	193000	428616940	9210	9210	9210	9210	0
62	20230914	192900	428616940	9210	9210	9210	9210	657
63	20230914	192800	428616940	9210	9210	9210	9210	0
64	20230914	192700	428616940	9210	9210	9210	9210	0
65	20230914	192600	428616940	9210	9210	9210	9210	0
66	20230914	192500	428616940	9210	9210	9210	9210	0
67	20230914	192400	428616940	9210	9210	9210	9210	0
68	20230914	192300	428616940	9210	9210	9210	9210	0
69	20230914	192200	428616940	9210	9210	9210	9210	0
70	20230914	192100	428616940	9210	9210	9210	9210	0
71	20230914	192000	428616940	9210	9210	9210	9210	0
72	20230914	191900	428616940	9210	9210	9210	9210	0
73	20230914	191800	428616940	9210	9210	9210	9210	0
74	20230914	191700	428616940	9210	9210	9210	9210	0
75	20230914	191600	428616940	9210	9210	9210	9210	0
76	20230914	191500	428616940	9210	9210	9210	9210	0
77	20230914	191400	428616940	9210	9210	9210	9210	0
78	20230914	191300	428616940	9210	9210	9210	9210	0
79	20230914	191200	428616940	9210	9210	9210	9210	0
80	20230914	191100	428616940	9210	9210	9210	9210	0
81	20230914	191000	428616940	9210	9210	9210	9210	0
82	20230914	190900	428616940	9210	9210	9210	9210	0
83	20230914	190800	428616940	9210	9210	9210	9210	0
84	20230914	190700	428616940	9210	9210	9210	9210	0
85	20230914	190600	428616940	9210	9210	9210	9210	0
86	20230914	190500	428616940	9210	9210	9210	9210	0
87	20230914	190400	428616940	9210	9210	9210	9210	0
88	20230914	190300	428616940	9210	9210	9210	9210	0
89	20230914	190200	428616940	9210	9210	9210	9210	0
90	20230914	190100	428616940	9210	9210	9210	9210	0
91	20230914	190000	428616940	9210	9210	9210	9210	0
92	20230914	185900	428616940	9210	9210	9210	9210	657
93	20230914	185800	428616940	9210	9210	9210	9210	0
94	20230914	185700	428616940	9210	9210	9210	9210	0
95	20230914	185600	428616940	9210	9210	9210	9210	0
96	20230914	185500	428616940	9210	9210	9210	9210	0
97	20230914	185400	428616940	9210	9210	9210	9210	0
98	20230914	185300	428616940	9210	9210	9210	9210	0
99	20230914	185200	428616940	9210	9210	9210	9210	0
100	20230914	185100	428616940	9210	9210	9210	9210	0
101	20230914	185000	428616940	9210	9210	9210	9210	0
102	20230914	184900	428616940	9210	9210	9210	9210	0
103	20230914	184800	428616940	9210	9210	9210	9210	0
104	20230914	184700	428616940	9210	9210	9210	9210	0
105	20230914	184600	428616940	9210	9210	9210	9210	0
106	20230914	184500	428616940	9210	9210	9210	9210	0
107	20230914	184400	428616940	9210	9210	9210	9210	0
108	20230914	184300	428616940	9210	9210	9210	9210	0
109	20230914	184200	428616940	9210	9210	9210	9210	0
110	20230914	184100	428616940	9210	9210	9210	9210	0
111	20230914	184000	428616940	9210	9210	9210	9210	0
112	20230914	183900	428616940	9210	9210	9210	9210	0
113	20230914	183800	428616940	9210	9210	9210	9210	0
114	20230914	183700	428616940	9210	9210	9210	9210	0
115	20230914	183600	428616940	9210	9210	9210	9210	0
116	20230914	183500	428616940	9210	9210	9210	9210	0
117	20230914	183400	428616940	9210	9210	9210	9210	0
118	20230914	183300	428616940	9210	9210	9210	9210	0
119	20230914	183200	428616940	9210	9210	9210	9210	0
120	20230914	183100	428616940	9210	9210	9210	9210	0
121	20230914	183000	428616940	9210	9210	9210	9210	0
122	20230914	182900	428616940	9210	9210	9210	9210	657
123	20230914	182800	428616940	9210	9210	9210	9210	0
124	20230914	182700	428616940	9210	9210	9210	9210	0
125	20230914	182600	428616940	9210	9210	9210	9210	0
126	20230914	182500	428616940	9210	9210	9210	9210	0
127	20230914	182400	428616940	9210	9210	9210	9210	0
128	20230914	182300	428616940	9210	9210	9210	9210	0
129	20230914	182200	428616940	9210	9210	9210	9210	0
130	20230914	182100	428616940	9210	9210	9210	9210	0
131	20230914	182000	428616940	9210	9210	9210	9210	0
132	20230914	181900	428616940	9210	9210	9210	9210	0
133	20230914	181800	428616940	9210	9210	9210	9210	0
134	20230914	181700	428616940	9210	9210	9210	9210	0
135	20230914	181600	428616940	9210	9210	9210	9210	0
136	20230914	181500	428616940	9210	9210	9210	9210	0
137	20230914	181400	428616940	9210	9210	9210	9210	0
138	20230914	181300	428616940	9210	9210	9210	9210	0
139	20230914	181200	428616940	9210	9210	9210	9210	0
140	20230914	181100	428616940	9210	9210	9210	9210	0
141	20230914	181000	428616940	9210	9210	9210	9210	0
142	20230914	180900	428616940	9210	9210	9210	9210	0
143	20230914	180800	428616940	9210	9210	9210	9210	0
144	20230914	180700	428616940	9210	9210	9210	9210	0
145	20230914	180600	428616940	9210	9210	9210	9210	0
146	20230914	180500	428616940	9210	9210	9210	9210	0
147	20230914	180400	428616940	9210	9210	9210	9210	0
148	20230914	180300	428616940	9210	9210	9210	9210	0
149	20230914	180200	428616940	9210	9210	9210	9210	0
150	20230914	180100	428616940	9210	9210	9210	9210	0
151	20230914	180000	428616940	9210	9210	9210	9210	0
152	20230914	175900	428616940	9210	9210	9210	9210	657
153	20230914	175800	428616940	9210	9210	9210	9210	0
154	20230914	175700	428616940	9210	9210	9210	9210	0
155	20230914	175600	428616940	9210	9210	9210	9210	0
156	20230914	175500	428616940	9210	9210	9210	9210	0
157	20230914	175400	428616940	9210	9210	9210	9210	0
158	20230914	175300	428616940	9210	9210	9210	9210	0
159	20230914	175200	428616940	9210	9210	9210	9210	0
160	20230914	175100	428616940	9210	9210	9210	9210	0
161	20230914	175000	428616940	9210	9210	9210	9210	0
162	20230914	174900	428616940	9210	9210	9210	9210	0
163	20230914	174800	428616940	9210	9210	9210	9210	0
164	20230914	174700	428616940	9210	9210	9210	9210	0
165	20230914	174600	428616940	9210	9210	9210	9210	0
166	20230914	174500	428616940	9210	9210	9210	9210	0
167	20230914	174400	428616940	9210	9210	9210	9210	0
168	20230914	174300	428616940	9210	9210	9210	9210	0
169	20230914	174200	428616940	9210	9210	9210	9210	0
170	20230914	174100	428616940	9210	9210	9210	9210	0
171	20230914	174000	428616940	9210	9210	9210	9210	0
172	20230914	173900	428616940	9210	9210	9210	9210	0
173	20230914	173800	428616940	9210	9210	9210	9210	0
174	20230914	173700	428616940	9210	9210	9210	9210	0
175	20230914	173600	428616940	9210	9210	9210	9210	0
176	20230914	173500	428616940	9210	9210	9210	9210	0
177	20230914	173400	428616940	9210	9210	9210	9210	0
178	20230914	173300	428616940	9210	9210	9210	9210	0
179	20230914	173200	428616940	9210	9210	9210	9210	0
180	20230914	173100	428616940	9210	9210	9210	9210	0
181	20230914	173000	428616940	9210	9210	9210	9210	0
182	20230914	172900	428616940	9210	9210	9210	9210	657
183	20230914	172800	428616940	9210	9210	9210	9210	0
184	20230914	172700	428616940	9210	9210	9210	9210	0
185	20230914	172600	428616940	9210	9210	9210	9210	0
186	20230914	172500	428616940	9210	9210	9210	9210	0
187	20230914	172400	428616940	9210	9210	9210	9210	0
188	20230914	172300	428616940	9210	9210	9210	9210	0
189	20230914	172200	428616940	9210	9210	9210	9210	0
190	20230914	172100	428616940	9210	9210	9210	9210	0
191	20230914	172000	428616940	9210	9210	9210	9210	0
192	20230914	171900	428616940	9210	9210	9210	9210	0
193	20230914	171800	428616940	9210	9210	9210	9210	0
194	20230914	171700	428616940	9210	9210	9210	9210	0
195	20230914	171600	428616940	9210	9210	9210	9210	0
196	20230914	171500	428616940	9210	9210	9210	9210	0
197	20230914	171400	428616940	9210	9210	9210	9210	0
198	20230914	171300	428616940	9210	9210	9210	9210	0
199	20230914	171200	428616940	9210	9210	9210	9210	0
200	20230914	171100	428616940	9210	9210	9210	9210	0
201	20230914	171000	428616940	9210	9210	9210	9210	0
202	20230914	170900	428616940	9210	9210	9210	9210	0
203	20230914	170800	428616940	9210	9210	9210	9210	0
204	20230914	170700	428616940	9210	9210	9210	9210	0
205	20230914	170600	428616940	9210	9210	9210	9210	0
206	20230914	170500	428616940	9210	9210	9210	9210	0
207	20230914	170400	428616940	9210	9210	9210	9210	0
208	20230914	170300	428616940	9210	9210	9210	9210	0
209	20230914	170200	428616940	9210	9210	9210	9210	0
210	20230914	170100	428616940	9210	9210	9210	9210	0
211	20230914	170000	428616940	9210	9210	9210	9210	0
212	20230914	165900	428616940	9210	9210	9210	9210	657
213	20230914	165800	428616940	9210	9210	9210	9210	0
214	20230914	165700	428616940	9210	9210	9210	9210	0
215	20230914	165600	428616940	9210	9210	9210	9210	0
216	20230914	165500	428616940	9210	9210	9210	9210	0
217	20230914	165400	428616940	9210	9210	9210	9210	0
218	20230914	165300	428616940	9210	9210	9210	9210	0
219	20230914	165200	428616940	9210	9210	9210	9210	0
220	20230914	165100	428616940	9210	9210	9210	9210	0
221	20230914	165000	428616940	9210	9210	9210	9210	0
222	20230914	164900	428616940	9210	9210	9210	9210	0
223	20230914	164800	428616940	9210	9210	9210	9210	0
224	20230914	164700	428616940	9210	9210	9210	9210	0
225	20230914	164600	428616940	9210	9210	9210	9210	0
226	20230914	164500	428616940	9210	9210	9210	9210	0
227	20230914	164400	428616940	9210	9210	9210	9210	0
228	20230914	164300	428616940	9210	9210	9210	9210	0
229	20230914	164200	428616940	9210	9210	9210	9210	0
230	20230914	164100	428616940	9210	9210	9210	9210	0
231	20230914	164000	428616940	9210	9210	9210	9210	0
232	20230914	163900	428616940	9210	9210	9210	9210	0
233	20230914	163800	428616940	9210	9210	9210	9210	0
234	20230914	163700	428616940	9210	9210	9210	9210	0
235	20230914	163600	428616940	9210	9210	9210	9210	0
236	20230914	163500	428616940	9210	9210	9210	9210	0
237	20230914	163400	428616940	9210	9210	9210	9210	0
238	20230914	163300	428616940	9210	9210	9210	9210	0
239	20230914	163200	428616940	9210	9210	9210	9210	0
240	20230914	163100	428616940	9210	9210	9210	9210	0
241	20230914	163000	428616940	9210	9210	9210	9210	0
242	20230914	162900	428616940	9210	9210	9210	9210	657
243	20230914	162800	428616940	9210	9210	9210	9210	0
244	20230914	162700	428616940	9210	9210	9210	9210	0
245	20230914	162600	428616940	9210	9210	9210	9210	0
246	20230914	162500	428616940	9210	9210	9210	9210	0
247	20230914	162400	428616940	9210	9210	9210	9210	0
248	20230914	162300	428616940	9210	9210	9210	9210	0
249	20230914	162200	428616940	9210	9210	9210	9210	0
250	20230914	162100	428616940	9210	9210	9210	9210	0
251	20230914	162000	428616940	9210	9210	9210	9210	0
252	20230914	161900	428616940	9210	9210	9210	9210	0
253	20230914	161800	428616940	9210	9210	9210	9210	0
254	20230914	161700	428616940	9210	9210	9210	9210	0
255	20230914	161600	428616940	9210	9210	9210	9210	0
256	20230914	161500	428616940	9210	9210	9210	9210	0
257	20230914	161400	428616940	9210	9210	9210	9210	0
258	20230914	161300	428616940	9210	9210	9210	9210	0
259	20230914	161200	428616940	9210	9210	9210	9210	0
260	20230914	161100	428616940	9210	9210	9210	9210	0
261	20230914	161000	428616940	9210	9210	9210	9210	0
262	20230914	160900	428616940	9210	9210	9210	9210	0
263	20230914	160800	428616940	9210	9210	9210	9210	0
264	20230914	160700	428616940	9210	9210	9210	9210	0
265	20230914	160600	428616940	9210	9210	9210	9210	0
266	20230914	160500	428616940	9210	9210	9210	9210	0
267	20230914	160400	428616940	9210	9210	9210	9210	0
268	20230914	160300	428616940	9210	9210	9210	9210	0
269	20230914	160200	428616940	9210	9210	9210	9210	0
270	20230914	160100	428616940	9210	9210	9210	9210	0
271	20230914	160000	428616940	9210	9210	9210	9210	0
272	20230914	155900	428616940	9210	9210	9210	9210	657
273	20230914	155800	428616940	9210	9210	9210	9210	0
274	20230914	155700	428616940	9210	9210	9210	9210	0
275	20230914	155600	428616940	9210	9210	9210	9210	0
276	20230914	155500	428616940	9210	9210	9210	9210	0
277	20230914	155400	428616940	9210	9210	9210	9210	0
278	20230914	155300	428616940	9210	9210	9210	9210	0
279	20230914	155200	428616940	9210	9210	9210	9210	0
280	20230914	155100	428616940	9210	9210	9210	9210	0
281	20230914	155000	428616940	9210	9210	9210	9210	0
282	20230914	154900	428616940	9210	9210	9210	9210	0
283	20230914	154800	428616940	9210	9210	9210	9210	0
284	20230914	154700	428616940	9210	9210	9210	9210	0
285	20230914	154600	428616940	9210	9210	9210	9210	0
286	20230914	154500	428616940	9210	9210	9210	9210	0
287	20230914	154400	428616940	9210	9210	9210	9210	0
288	20230914	154300	428616940	9210	9210	9210	9210	0
289	20230914	154200	428616940	9210	9210	9210	9210	0
290	20230914	154100	428616940	9210	9210	9210	9210	0
291	20230914	154000	428616940	9210	9210	9210	9210	0
292	20230914	153900	428616940	9210	9210	9210	9210	0
293	20230914	153800	428616940	9210	9210	9210	9210	0
294	20230914	153700	428616940	9210	9210	9210	9210	0
295	20230914	153600	428616940	9210	9210	9210	9210	0
296	20230914	153500	428616940	9210	9210	9210	9210	0
297	20230914	153400	428616940	9210	9210	9210	9210	0
298	20230914	153300	428616940	9210	9210	9210	9210	0
299	20230914	153200	428616940	9210	9210	9210	9210	0
300	20230914	153100	428616940	9210	9210	9210	9210	0
301	20230914	153000	428616940	9210	9210	9210	9210	657
302	20230914	152900	422565970	9130	9130	9130	9130	0
303	20230914	152800	422565970	9130	9130	9130	9130	0
304	20230914	152700	422565970	9130	9130	9130	9130	0
305	20230914	152600	422565970	9130	9130	9130	9130	0
306	20230914	152500	422565970	9130	9130	9130	9130	0
307	20230914	152400	422565970	9130	9130	9130	9130	0
308	20230914	152300	422565970	9130	9130	9130	9130	0
309	20230914	152200	422565970	9130	9130	9130	9130	0
310	20230914	152100	422565970	9130	9130	9130	9130	0
311	20230914	152000	422565970	9130	9130	9130	9130	0
312	20230914	151900	422565970	9130	9200	9210	9130	393
313	20230914	151800	418952630	9200	9180	9200	9180	42
314	20230914	151700	418566350	9180	9180	9190	9180	39
315	20230914	151600	418207970	9190	9170	9190	9170	17
316	20230914	151500	418052020	9170	9170	9170	9170	36
317	20230914	151400	417721900	9170	9160	9170	9160	62
318	20230914	151300	417153620	9150	9150	9150	9150	179
319	20230914	151200	415515770	9160	9170	9170	9160	52
320	20230914	151100	415039290	9150	9200	9200	9150	340
321	20230914	151000	411926340	9210	9210	9210	9200	39
322	20230914	150900	411567180	9210	9200	9210	9200	57
323	20230914	150800	411042230	9200	9200	9210	9200	26
324	20230914	150700	410802860	9220	9200	9220	9200	26
325	20230914	150600	410563320	9210	9210	9210	9200	124
326	20230914	150500	409421380	9210	9210	9210	9200	118
327	20230914	150400	408334680	9210	9190	9210	9190	53
328	20230914	150300	407846610	9190	9200	9200	9190	27
329	20230914	150200	407598290	9200	9200	9210	9200	54
330	20230914	150100	407101020	9200	9210	9210	9200	141
331	20230914	150000	405802520	9210	9190	9210	9190	123
332	20230914	145900	404671100	9200	9190	9200	9190	45
333	20230914	145800	404257190	9200	9190	9200	9180	105
334	20230914	145700	403291620	9190	9180	9190	9180	146
335	20230914	145600	401949950	9180	9180	9190	9180	40
336	20230914	145500	401582390	9190	9200	9200	9190	33
337	20230914	145400	401278930	9200	9200	9200	9200	53
338	20230914	145300	400791330	9200	9190	9200	9190	74
339	20230914	145200	400110670	9180	9180	9180	9180	84
340	20230914	145100	399339550	9200	9180	9200	9180	161
341	20230914	145000	397861230	9190	9210	9210	9190	72
342	20230914	144900	397198310	9220	9200	9220	9190	148
343	20230914	144800	395835650	9200	9190	9200	9190	108
344	20230914	144700	394842240	9200	9170	9200	9170	408
345	20230914	144600	391095820	9170	9180	9180	9170	42
346	20230914	144500	390710320	9180	9170	9180	9170	88
347	20230914	144400	389902640	9170	9170	9170	9170	50
348	20230914	144300	389444140	9170	9180	9180	9170	72
349	20230914	144200	388783480	9180	9180	9180	9180	0
350	20230914	144100	388783480	9180	9210	9210	9180	113
351	20230914	144000	387745630	9210	9210	9210	9210	70
352	20230914	143900	387100930	9220	9210	9220	9200	170
353	20230914	143800	385534790	9210	9170	9210	9170	255
354	20230914	143700	383186970	9170	9150	9170	9150	187
355	20230914	143600	381473120	9150	9150	9150	9150	36
356	20230914	143500	381143720	9150	9150	9150	9150	108
357	20230914	143400	380155520	9150	9130	9150	9130	677
358	20230914	143300	373961950	9130	9110	9130	9110	73
359	20230914	143200	373296230	9110	9110	9110	9100	93
360	20230914	143100	372449010	9110	9060	9110	9060	1020
361	20230914	143000	363204160	9060	9060	9060	9060	106
362	20230914	142900	362243800	9060	9050	9060	9050	63
363	20230914	142800	361673190	9050	9050	9050	9050	18
364	20230914	142700	361510290	9050	9050	9050	9050	1
365	20230914	142600	361501240	9050	9050	9050	9050	0
366	20230914	142500	361501240	9050	9050	9050	9050	43
367	20230914	142400	361112090	9050	9050	9050	9050	105
368	20230914	142300	360161840	9050	9050	9050	9050	4
369	20230914	142200	360125640	9060	9060	9060	9060	0
370	20230914	142100	360125640	9060	9050	9060	9050	16
371	20230914	142000	359980830	9050	9040	9050	9040	430
372	20230914	141900	356093090	9030	9040	9040	9030	21
373	20230914	141800	355903450	9030	9030	9030	9030	30
374	20230914	141700	355632550	9030	9030	9030	9030	19
375	20230914	141600	355460980	9040	9040	9040	9040	0
376	20230914	141500	355460980	9040	9040	9040	9040	9
377	20230914	141400	355379620	9030	9040	9040	9030	31
378	20230914	141300	355099680	9040	9040	9040	9040	18
379	20230914	141200	354936960	9050	9050	9050	9050	4
380	20230914	141100	354900760	9050	9050	9050	9050	2
381	20230914	141000	354882660	9030	9030	9030	9030	0
382	20230914	140900	354882660	9030	9030	9030	9030	0
383	20230914	140800	354882660	9030	9030	9030	9030	44
384	20230914	140700	354485340	9060	9060	9060	9060	254
385	20230914	140600	352184100	9060	9060	9060	9060	1
386	20230914	140500	352175040	9020	9050	9060	9010	1164
387	20230914	140400	341671570	9060	9060	9060	9060	0
388	20230914	140300	341671570	9060	9060	9060	9050	27
389	20230914	140200	341427200	9050	9090	9090	9050	16
390	20230914	140100	341282310	9040	9050	9050	9040	100
391	20230914	140000	340377920	9040	9040	9040	9040	19
392	20230914	135900	340206160	9040	9040	9040	9040	500
393	20230914	135800	335686160	9040	9050	9050	9040	1019
394	20230914	135700	326469200	9100	9100	9110	9050	3276
395	20230914	135600	296760320	9110	9120	9120	9110	435
396	20230914	135500	292797040	9120	9130	9130	9120	31
397	20230914	135400	292514310	9120	9120	9120	9120	0
398	20230914	135300	292514310	9120	9120	9120	9120	27
399	20230914	135200	292268070	9120	9120	9120	9120	0
400	20230914	135100	292268070	9120	9120	9120	9120	1
401	20230914	135000	292258950	9110	9110	9110	9110	0
402	20230914	134900	292258950	9110	9110	9110	9100	568
403	20230914	134800	287089750	9110	9110	9110	9110	0
404	20230914	134700	287089750	9110	9110	9110	9110	18
405	20230914	134600	286925770	9100	9100	9100	9100	205
406	20230914	134500	285060270	9100	9100	9100	9100	0
407	20230914	134400	285060270	9100	9100	9100	9100	30
408	20230914	134300	284787270	9100	9100	9100	9100	49
409	20230914	134200	284341370	9110	9110	9110	9110	0
410	20230914	134100	284341370	9110	9110	9110	9110	5
411	20230914	134000	284295820	9110	9110	9110	9110	6
412	20230914	133900	284241160	9110	9110	9110	9110	1
413	20230914	133800	284232050	9100	9100	9100	9100	50
414	20230914	133700	283777050	9100	9100	9100	9100	0
415	20230914	133600	283777050	9100	9110	9110	9100	137
416	20230914	133500	282529330	9110	9110	9110	9110	19
417	20230914	133400	282356240	9110	9110	9110	9110	0
418	20230914	133300	282356240	9110	9110	9110	9110	30
419	20230914	133200	282082940	9120	9120	9120	9120	0
420	20230914	133100	282082940	9120	9120	9120	9120	40
421	20230914	133000	281718140	9110	9110	9110	9110	15
422	20230914	132900	281581490	9120	9120	9120	9120	0
423	20230914	132800	281581490	9120	9120	9120	9120	0
424	20230914	132700	281581490	9120	9120	9120	9120	100
425	20230914	132600	280669490	9130	9130	9130	9130	0
426	20230914	132500	280669490	9130	9130	9130	9130	23
427	20230914	132400	280459500	9140	9130	9140	9130	63
428	20230914	132300	279884210	9140	9140	9140	9140	6
429	20230914	132200	279829370	9130	9130	9130	9130	99
430	20230914	132100	278925500	9130	9130	9130	9130	30
431	20230914	132000	278651600	9130	9130	9130	9130	100
432	20230914	131900	277738600	9100	9100	9100	9100	0
433	20230914	131800	277738600	9100	9100	9100	9100	30
434	20230914	131700	277465600	9100	9100	9100	9100	0
435	20230914	131600	277465600	9100	9100	9100	9100	0
436	20230914	131500	277465600	9100	9100	9100	9100	0
437	20230914	131400	277465600	9100	9100	9100	9100	135
438	20230914	131300	276237100	9090	9090	9090	9090	0
439	20230914	131200	276237100	9090	9090	9090	9090	14
440	20230914	131100	276109840	9090	9090	9090	9090	1
441	20230914	131000	276100750	9090	9090	9090	9090	16
442	20230914	130900	275955310	9080	9080	9080	9080	80
443	20230914	130800	275228910	9080	9080	9080	9080	19
444	20230914	130700	275056390	9080	9080	9080	9080	0
445	20230914	130600	275056390	9080	9080	9080	9080	30
446	20230914	130500	274783990	9080	9080	9080	9080	376
447	20230914	130400	271369910	9080	9080	9080	9080	0
448	20230914	130300	271369910	9080	9080	9080	9080	19
449	20230914	130200	271197390	9090	9090	9090	9090	298
450	20230914	130100	268488570	9100	9100	9100	9100	16
451	20230914	130000	268342970	9100	9100	9100	9100	29
452	20230914	125900	268079070	9100	9100	9100	9100	0
453	20230914	125800	268079070	9100	9100	9100	9100	3
454	20230914	125700	268051770	9100	9100	9100	9100	30
455	20230914	125600	267778770	9110	9110	9110	9110	1
456	20230914	125500	267769660	9100	9100	9100	9100	49
457	20230914	125400	267323760	9100	9100	9100	9100	0
458	20230914	125300	267323760	9100	9100	9100	9100	70
459	20230914	125200	266686760	9100	9100	9110	9100	915
460	20230914	125100	258357540	9110	9110	9110	9110	527
461	20230914	125000	253556570	9110	9110	9110	9110	182
462	20230914	124900	251898550	9110	9110	9110	9110	75
463	20230914	124800	251215300	9120	9120	9120	9120	0
464	20230914	124700	251215300	9120	9110	9120	9110	64
465	20230914	124600	250631810	9110	9110	9110	9110	30
466	20230914	124500	250358510	9120	9120	9120	9120	105
467	20230914	124400	249400910	9130	9140	9140	9130	15
468	20230914	124300	249263910	9130	9120	9130	9120	65
469	20230914	124200	248670610	9110	9110	9110	9110	32
470	20230914	124100	248379090	9120	9120	9120	9120	2
471	20230914	124000	248360850	9110	9110	9110	9110	20
472	20230914	123900	248178650	9150	9150	9150	9150	0
473	20230914	123800	248178650	9150	9150	9150	9150	0
474	20230914	123700	248178650	9150	9150	9150	9150	0
475	20230914	123600	248178650	9150	9110	9150	9110	51
476	20230914	123500	247713300	9110	9100	9110	9100	23
477	20230914	123400	247503930	9100	9100	9100	9100	1
478	20230914	123300	247494830	9150	9150	9150	9150	0
479	20230914	123200	247494830	9150	9150	9150	9150	0
480	20230914	123100	247494830	9150	9150	9150	9150	0
481	20230914	123000	247494830	9150	9150	9150	9150	0
482	20230914	122900	247494830	9150	9150	9150	9150	0
483	20230914	122800	247494830	9150	9090	9150	9090	259
484	20230914	122700	245136380	9080	9090	9090	9080	279
485	20230914	122600	242601830	9090	9090	9090	9090	30
486	20230914	122500	242329130	9090	9090	9090	9090	0
487	20230914	122400	242329130	9090	9090	9090	9090	39
488	20230914	122300	241974620	9100	9100	9100	9100	20
489	20230914	122200	241792620	9090	9090	9090	9090	0
490	20230914	122100	241792620	9090	9090	9090	9090	0
491	20230914	122000	241792620	9090	9090	9090	9090	30
492	20230914	121900	241519920	9090	9090	9090	9090	0
493	20230914	121800	241519920	9090	9090	9090	9090	66
494	20230914	121700	240919980	9100	9150	9150	9100	2
495	20230914	121600	240901730	9140	9140	9140	9140	0
496	20230914	121500	240901730	9140	9140	9140	9140	12
497	20230914	121400	240792050	9150	9080	9150	9080	32
498	20230914	121300	240501420	9140	9140	9140	9140	24
499	20230914	121200	240282060	9140	9140	9140	9140	0
500	20230914	121100	240282060	9140	9140	9140	9140	0
501	20230914	121000	240282060	9140	9090	9140	9090	18
502	20230914	120900	240118390	9080	9080	9090	9080	31
503	20230914	120800	239836900	9080	9100	9100	9080	10
504	20230914	120700	239746070	9140	9140	9140	9140	0
505	20230914	120600	239746070	9140	9140	9140	9140	0
506	20230914	120500	239746070	9140	9140	9140	9140	3
507	20230914	120400	239718650	9140	9140	9140	9140	82
508	20230914	120300	238969170	9140	9140	9140	9140	44
509	20230914	120200	238567010	9140	9100	9140	9100	16
510	20230914	120100	238421370	9080	9080	9080	9080	1
511	20230914	120000	238412290	9080	9070	9080	9070	54
512	20230914	115900	237922500	9070	9070	9070	9070	0
513	20230914	115800	237922500	9070	9070	9070	9060	448
514	20230914	115700	233859150	9050	9080	9080	9050	609
515	20230914	115600	228341420	9060	9060	9060	9060	0
516	20230914	115500	228341420	9060	9120	9120	9060	2070
517	20230914	115400	209536120	9120	9130	9130	9120	50
518	20230914	115300	209079920	9130	9130	9130	9130	61
519	20230914	115200	208522990	9140	9140	9140	9140	0
520	20230914	115100	208522990	9140	9140	9140	9140	0
521	20230914	115000	208522990	9140	9130	9140	9130	31
522	20230914	114900	208239950	9130	9130	9130	9130	0
523	20230914	114800	208239950	9130	9130	9130	9130	1
524	20230914	114700	208230820	9130	9130	9130	9130	30
525	20230914	114600	207956920	9140	9140	9140	9140	5
526	20230914	114500	207911220	9130	9130	9130	9130	400
527	20230914	114400	204259220	9140	9140	9140	9140	2
528	20230914	114300	204240940	9150	9150	9150	9150	1
529	20230914	114200	204231790	9180	9140	9180	9140	68
530	20230914	114100	203609420	9130	9130	9130	9130	30
531	20230914	114000	203335520	9130	9130	9130	9130	111
532	20230914	113900	202322090	9130	9130	9130	9130	27
533	20230914	113800	202075580	9130	9150	9150	9130	7
534	20230914	113700	202011650	9150	9140	9150	9140	72
535	20230914	113600	201353520	9120	9120	9120	9120	30
536	20230914	113500	201079920	9120	9120	9120	9120	49
537	20230914	113400	200633040	9190	9190	9190	9190	0
538	20230914	113300	200633040	9190	9140	9190	9140	129
539	20230914	113200	199449950	9140	9140	9140	9140	11
540	20230914	113100	199349410	9110	9140	9140	9110	31
541	20230914	113000	199066970	9130	9130	9130	9130	43
542	20230914	112900	198674380	9110	9120	9120	9110	130
543	20230914	112800	197489230	9120	9120	9120	9120	100
544	20230914	112700	196577230	9120	9120	9120	9120	15
545	20230914	112600	196440430	9120	9120	9120	9120	1
546	20230914	112500	196431310	9170	9170	9170	9170	0
547	20230914	112400	196431310	9170	9170	9170	9170	0
548	20230914	112300	196431310	9170	9170	9170	9170	0
549	20230914	112200	196431310	9170	9160	9230	9120	1024
550	20230914	112100	187064490	9160	9110	9160	9110	60
551	20230914	112000	186517840	9100	9110	9110	9100	89
552	20230914	111900	185707230	9170	9170	9170	9170	0
553	20230914	111800	185707230	9170	9170	9170	9170	1
554	20230914	111700	185698060	9110	9110	9110	9110	60
555	20230914	111600	185151460	9170	9170	9170	9170	0
556	20230914	111500	185151460	9170	9170	9170	9170	10
557	20230914	111400	185059760	9180	9170	9180	9100	315
558	20230914	111300	182184430	9170	9160	9170	9160	601
559	20230914	111200	176679260	9160	9160	9160	9160	70
560	20230914	111100	176038060	9170	9110	9170	9110	61
561	20230914	111000	175482290	9180	9180	9180	9180	1
562	20230914	110900	175473110	9120	9130	9130	9120	588
563	20230914	110800	170110360	9200	9200	9200	9200	0
564	20230914	110700	170110360	9200	9100	9200	9100	290
565	20230914	110600	167459980	9120	9110	9120	9110	19
566	20230914	110500	167286880	9110	9120	9120	9110	58
567	20230914	110400	166758490	9200	9200	9200	9200	32
568	20230914	110300	166464090	9200	9200	9200	9200	0
569	20230914	110200	166464090	9200	9200	9200	9200	0
570	20230914	110100	166464090	9200	9200	9200	9200	2
571	20230914	110000	166445690	9200	9120	9210	9120	123
572	20230914	105900	165318640	9110	9110	9110	9110	0
573	20230914	105800	165318640	9110	9100	9110	9090	51
574	20230914	105700	164854360	9110	9100	9110	9100	83
575	20230914	105600	164099020	9100	9100	9100	9100	34
576	20230914	105500	163789620	9100	9100	9100	9100	0
577	20230914	105400	163789620	9100	9100	9100	9100	30
578	20230914	105300	163516620	9150	9150	9150	9150	0
579	20230914	105200	163516620	9150	9150	9150	9150	0
580	20230914	105100	163516620	9150	9150	9150	9150	0
581	20230914	105000	163516620	9150	9150	9150	9150	1
582	20230914	104900	163507470	9150	9150	9150	9150	0
583	20230914	104800	163507470	9150	9150	9150	9150	0
584	20230914	104700	163507470	9150	9150	9150	9150	13
585	20230914	104600	163388520	9100	9100	9100	9100	0
586	20230914	104500	163388520	9100	9100	9100	9100	267
587	20230914	104400	160958820	9100	9100	9100	9100	6
588	20230914	104300	160904220	9100	9100	9100	9090	60
589	20230914	104200	160358520	9100	9100	9110	9100	146
590	20230914	104100	159029650	9090	9090	9090	9090	0
591	20230914	104000	159029650	9090	9090	9090	9090	0
592	20230914	103900	159029650	9090	9090	9090	9090	0
593	20230914	103800	159029650	9090	9090	9090	9090	0
594	20230914	103700	159029650	9090	9080	9090	9080	177
595	20230914	103600	157422320	9080	9080	9080	9070	330
596	20230914	103500	154426110	9090	9090	9090	9080	4
597	20230914	103400	154389760	9090	9100	9100	9090	113
598	20230914	103300	153362460	9090	9100	9100	9090	150
599	20230914	103200	151997960	9100	9100	9100	9100	38
600	20230914	103100	151652160	9100	9100	9100	9100	138
601	20230914	103000	150396360	9090	9090	9090	9090	57
602	20230914	102900	149878230	9100	9100	9100	9100	11
603	20230914	102800	149778130	9090	9090	9090	9090	100
604	20230914	102700	148869130	9090	9090	9090	9090	25
605	20230914	102600	148641880	9100	9100	9100	9100	3
606	20230914	102500	148614580	9100	9100	9100	9100	77
607	20230914	102400	147913880	9100	9120	9120	9100	12
608	20230914	102300	147804470	9130	9130	9130	9130	25
609	20230914	102200	147576220	9130	9130	9130	9130	578
610	20230914	102100	142299080	9140	9140	9140	9140	0
611	20230914	102000	142299080	9140	9150	9150	9130	765
612	20230914	101900	135301480	9150	9150	9150	9150	1
613	20230914	101800	135292330	9150	9150	9150	9150	0
614	20230914	101700	135292330	9150	9150	9150	9150	13
615	20230914	101600	135173380	9150	9150	9150	9150	3
616	20230914	101500	135145930	9150	9140	9150	9140	11
617	20230914	101400	135045370	9150	9150	9150	9150	1
618	20230914	101300	135036220	9160	9160	9160	9160	0
619	20230914	101200	135036220	9160	9160	9160	9160	135
620	20230914	101100	133799620	9160	9180	9180	9160	11
621	20230914	101000	133698840	9160	9160	9160	9160	0
622	20230914	100900	133698840	9160	9160	9160	9160	0
623	20230914	100800	133698840	9160	9160	9160	9160	9
624	20230914	100700	133616400	9160	9160	9160	9160	0
625	20230914	100600	133616400	9160	9180	9180	9160	593
626	20230914	100500	128183940	9180	9180	9180	9180	0
627	20230914	100400	128183940	9180	9180	9180	9180	14
628	20230914	100300	128055420	9230	9230	9230	9230	1
629	20230914	100200	128046190	9230	9230	9230	9230	112
630	20230914	100100	127012430	9230	9230	9230	9230	0
631	20230914	100000	127012430	9230	9230	9230	9230	30
632	20230914	095900	126735530	9240	9240	9240	9240	0
633	20230914	095800	126735530	9240	9240	9240	9240	246
634	20230914	095700	124462490	9240	9240	9240	9240	56
635	20230914	095600	123945050	9190	9200	9200	9190	135
636	20230914	095500	122704180	9200	9230	9230	9200	178
637	20230914	095400	121066340	9280	9230	9280	9230	134
638	20230914	095300	119824320	9230	9230	9230	9230	0
639	20230914	095200	119824320	9230	9230	9230	9230	0
640	20230914	095100	119824320	9230	9210	9230	9210	37
641	20230914	095000	119482980	9210	9220	9250	9210	38
642	20230914	094900	119132480	9290	9290	9290	9290	0
643	20230914	094800	119132480	9290	9290	9290	9290	71
644	20230914	094700	118472890	9300	9110	9300	9110	3109
645	20230914	094600	89925730	9100	9100	9100	9100	0
646	20230914	094500	89925730	9100	9130	9130	9100	800
647	20230914	094400	82632190	9130	9130	9130	9130	0
648	20230914	094300	82632190	9130	9130	9130	9130	19
649	20230914	094200	82458720	9150	9150	9150	9150	0
650	20230914	094100	82458720	9150	9150	9150	9150	26
651	20230914	094000	82220820	9150	9120	9150	9120	626
652	20230914	093900	76509760	9130	9130	9130	9120	517
653	20230914	093800	71794400	9130	9150	9150	9120	120
654	20230914	093700	70698970	9150	9120	9150	9120	2
655	20230914	093600	70680700	9150	9120	9150	9120	20
656	20230914	093500	70498270	9150	9150	9150	9150	40
657	20230914	093400	70132270	9150	9150	9150	9150	113
658	20230914	093300	69098320	9150	9150	9150	9150	1
659	20230914	093200	69089170	9150	9140	9160	9140	77
660	20230914	093100	68384590	9110	9150	9150	9110	3
661	20230914	093000	68357180	9110	9110	9110	9110	19
662	20230914	092900	68184090	9110	9110	9110	9110	29
663	20230914	092800	67919900	9100	9100	9100	9100	238
664	20230914	092700	65754100	9100	9100	9100	9100	1
665	20230914	092600	65745000	9100	9120	9160	9100	695
666	20230914	092500	59405430	9120	9130	9130	9120	359
667	20230914	092400	56128550	9140	9140	9140	9130	108
668	20230914	092300	55141440	9130	9170	9170	9130	1065
669	20230914	092200	45393100	9200	9200	9200	9200	0
670	20230914	092100	45393100	9200	9200	9200	9200	0
671	20230914	092000	45393100	9200	9200	9200	9200	0
672	20230914	091900	45393100	9200	9210	9210	9170	1403
673	20230914	091800	32488960	9210	9210	9210	9210	0
674	20230914	091700	32488960	9210	9180	9210	9180	1028
675	20230914	091600	23021720	9180	9150	9180	9150	122
676	20230914	091500	21904530	9180	9180	9180	9180	1
677	20230914	091400	21895350	9150	9130	9150	9130	399
678	20230914	091300	18248440	9120	9120	9120	9120	45
679	20230914	091200	17838040	9120	9100	9120	9100	24
680	20230914	091100	17619260	9120	9120	9120	9120	9
681	20230914	091000	17537180	9120	9130	9130	9120	80
682	20230914	090900	16806800	9130	9130	9130	9130	0
683	20230914	090800	16806800	9130	9130	9130	9130	20
684	20230914	090700	16624200	9100	9160	9160	9100	61
685	20230914	090600	16068150	9160	9160	9160	9160	0
686	20230914	090500	16068150	9160	9160	9160	9160	0
687	20230914	090400	16068150	9160	9160	9160	9160	49
688	20230914	090300	15619310	9160	9160	9160	9160	3
689	20230914	090200	15591830	9160	9110	9160	9070	1596
690	20230914	090100	1042480	9150	9150	9150	9150	1
691	20230914	090000	1033330	9110	9160	9160	9110	113