KissMeData/094480/min/candle-20230913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230913	194300	521259290	4995	4995	4995	4995	2432
3	20230913	194200	521259290	4995	4995	4995	4995	0
4	20230913	194100	521259290	4995	4995	4995	4995	0
5	20230913	194000	521259290	4995	4995	4995	4995	0
6	20230913	193900	521259290	4995	4995	4995	4995	0
7	20230913	193800	521259290	4995	4995	4995	4995	0
8	20230913	193700	521259290	4995	4995	4995	4995	0
9	20230913	193600	521259290	4995	4995	4995	4995	0
10	20230913	193500	521259290	4995	4995	4995	4995	0
11	20230913	193400	521259290	4995	4995	4995	4995	0
12	20230913	193300	521259290	4995	4995	4995	4995	0
13	20230913	193200	521259290	4995	4995	4995	4995	0
14	20230913	193100	521259290	4995	4995	4995	4995	0
15	20230913	193000	521259290	4995	4995	4995	4995	0
16	20230913	192900	521259290	4995	4995	4995	4995	0
17	20230913	192800	521259290	4995	4995	4995	4995	0
18	20230913	192700	521259290	4995	4995	4995	4995	0
19	20230913	192600	521259290	4995	4995	4995	4995	0
20	20230913	192500	521259290	4995	4995	4995	4995	0
21	20230913	192400	521259290	4995	4995	4995	4995	0
22	20230913	192300	521259290	4995	4995	4995	4995	0
23	20230913	192200	521259290	4995	4995	4995	4995	0
24	20230913	192100	521259290	4995	4995	4995	4995	0
25	20230913	192000	521259290	4995	4995	4995	4995	0
26	20230913	191900	521259290	4995	4995	4995	4995	0
27	20230913	191800	521259290	4995	4995	4995	4995	0
28	20230913	191700	521259290	4995	4995	4995	4995	0
29	20230913	191600	521259290	4995	4995	4995	4995	0
30	20230913	191500	521259290	4995	4995	4995	4995	0
31	20230913	191400	521259290	4995	4995	4995	4995	0
32	20230913	191300	521259290	4995	4995	4995	4995	2432
33	20230913	191200	521259290	4995	4995	4995	4995	0
34	20230913	191100	521259290	4995	4995	4995	4995	0
35	20230913	191000	521259290	4995	4995	4995	4995	0
36	20230913	190900	521259290	4995	4995	4995	4995	0
37	20230913	190800	521259290	4995	4995	4995	4995	0
38	20230913	190700	521259290	4995	4995	4995	4995	0
39	20230913	190600	521259290	4995	4995	4995	4995	0
40	20230913	190500	521259290	4995	4995	4995	4995	0
41	20230913	190400	521259290	4995	4995	4995	4995	0
42	20230913	190300	521259290	4995	4995	4995	4995	0
43	20230913	190200	521259290	4995	4995	4995	4995	0
44	20230913	190100	521259290	4995	4995	4995	4995	0
45	20230913	190000	521259290	4995	4995	4995	4995	0
46	20230913	185900	521259290	4995	4995	4995	4995	0
47	20230913	185800	521259290	4995	4995	4995	4995	0
48	20230913	185700	521259290	4995	4995	4995	4995	0
49	20230913	185600	521259290	4995	4995	4995	4995	0
50	20230913	185500	521259290	4995	4995	4995	4995	0
51	20230913	185400	521259290	4995	4995	4995	4995	0
52	20230913	185300	521259290	4995	4995	4995	4995	0
53	20230913	185200	521259290	4995	4995	4995	4995	0
54	20230913	185100	521259290	4995	4995	4995	4995	0
55	20230913	185000	521259290	4995	4995	4995	4995	0
56	20230913	184900	521259290	4995	4995	4995	4995	0
57	20230913	184800	521259290	4995	4995	4995	4995	0
58	20230913	184700	521259290	4995	4995	4995	4995	0
59	20230913	184600	521259290	4995	4995	4995	4995	0
60	20230913	184500	521259290	4995	4995	4995	4995	0
61	20230913	184400	521259290	4995	4995	4995	4995	0
62	20230913	184300	521259290	4995	4995	4995	4995	2432
63	20230913	184200	521259290	4995	4995	4995	4995	0
64	20230913	184100	521259290	4995	4995	4995	4995	0
65	20230913	184000	521259290	4995	4995	4995	4995	0
66	20230913	183900	521259290	4995	4995	4995	4995	0
67	20230913	183800	521259290	4995	4995	4995	4995	0
68	20230913	183700	521259290	4995	4995	4995	4995	0
69	20230913	183600	521259290	4995	4995	4995	4995	0
70	20230913	183500	521259290	4995	4995	4995	4995	0
71	20230913	183400	521259290	4995	4995	4995	4995	0
72	20230913	183300	521259290	4995	4995	4995	4995	0
73	20230913	183200	521259290	4995	4995	4995	4995	0
74	20230913	183100	521259290	4995	4995	4995	4995	0
75	20230913	183000	521259290	4995	4995	4995	4995	0
76	20230913	182900	521259290	4995	4995	4995	4995	0
77	20230913	182800	521259290	4995	4995	4995	4995	0
78	20230913	182700	521259290	4995	4995	4995	4995	0
79	20230913	182600	521259290	4995	4995	4995	4995	0
80	20230913	182500	521259290	4995	4995	4995	4995	0
81	20230913	182400	521259290	4995	4995	4995	4995	0
82	20230913	182300	521259290	4995	4995	4995	4995	0
83	20230913	182200	521259290	4995	4995	4995	4995	0
84	20230913	182100	521259290	4995	4995	4995	4995	0
85	20230913	182000	521259290	4995	4995	4995	4995	0
86	20230913	181900	521259290	4995	4995	4995	4995	0
87	20230913	181800	521259290	4995	4995	4995	4995	0
88	20230913	181700	521259290	4995	4995	4995	4995	0
89	20230913	181600	521259290	4995	4995	4995	4995	0
90	20230913	181500	521259290	4995	4995	4995	4995	0
91	20230913	181400	521259290	4995	4995	4995	4995	0
92	20230913	181300	521259290	4995	4995	4995	4995	2432
93	20230913	181200	521259290	4995	4995	4995	4995	0
94	20230913	181100	521259290	4995	4995	4995	4995	0
95	20230913	181000	521259290	4995	4995	4995	4995	0
96	20230913	180900	521259290	4995	4995	4995	4995	0
97	20230913	180800	521259290	4995	4995	4995	4995	0
98	20230913	180700	521259290	4995	4995	4995	4995	0
99	20230913	180600	521259290	4995	4995	4995	4995	0
100	20230913	180500	521259290	4995	4995	4995	4995	0
101	20230913	180400	521259290	4995	4995	4995	4995	0
102	20230913	180300	521259290	4995	4995	4995	4995	0
103	20230913	180200	521259290	4995	4995	4995	4995	0
104	20230913	180100	521259290	4995	4995	4995	4995	0
105	20230913	180000	521259290	4995	4995	4995	4995	0
106	20230913	175900	521259290	4995	4995	4995	4995	0
107	20230913	175800	521259290	4995	4995	4995	4995	0
108	20230913	175700	521259290	4995	4995	4995	4995	0
109	20230913	175600	521259290	4995	4995	4995	4995	0
110	20230913	175500	521259290	4995	4995	4995	4995	0
111	20230913	175400	521259290	4995	4995	4995	4995	0
112	20230913	175300	521259290	4995	4995	4995	4995	0
113	20230913	175200	521259290	4995	4995	4995	4995	0
114	20230913	175100	521259290	4995	4995	4995	4995	0
115	20230913	175000	521259290	4995	4995	4995	4995	0
116	20230913	174900	521259290	4995	4995	4995	4995	0
117	20230913	174800	521259290	4995	4995	4995	4995	0
118	20230913	174700	521259290	4995	4995	4995	4995	0
119	20230913	174600	521259290	4995	4995	4995	4995	0
120	20230913	174500	521259290	4995	4995	4995	4995	0
121	20230913	174400	521259290	4995	4995	4995	4995	0
122	20230913	174300	521259290	4995	4995	4995	4995	2432
123	20230913	174200	521259290	4995	4995	4995	4995	0
124	20230913	174100	521259290	4995	4995	4995	4995	0
125	20230913	174000	521259290	4995	4995	4995	4995	0
126	20230913	173900	521259290	4995	4995	4995	4995	0
127	20230913	173800	521259290	4995	4995	4995	4995	0
128	20230913	173700	521259290	4995	4995	4995	4995	0
129	20230913	173600	521259290	4995	4995	4995	4995	0
130	20230913	173500	521259290	4995	4995	4995	4995	0
131	20230913	173400	521259290	4995	4995	4995	4995	0
132	20230913	173300	521259290	4995	4995	4995	4995	0
133	20230913	173200	521259290	4995	4995	4995	4995	0
134	20230913	173100	521259290	4995	4995	4995	4995	0
135	20230913	173000	521259290	4995	4995	4995	4995	0
136	20230913	172900	521259290	4995	4995	4995	4995	0
137	20230913	172800	521259290	4995	4995	4995	4995	0
138	20230913	172700	521259290	4995	4995	4995	4995	0
139	20230913	172600	521259290	4995	4995	4995	4995	0
140	20230913	172500	521259290	4995	4995	4995	4995	0
141	20230913	172400	521259290	4995	4995	4995	4995	0
142	20230913	172300	521259290	4995	4995	4995	4995	0
143	20230913	172200	521259290	4995	4995	4995	4995	0
144	20230913	172100	521259290	4995	4995	4995	4995	0
145	20230913	172000	521259290	4995	4995	4995	4995	0
146	20230913	171900	521259290	4995	4995	4995	4995	0
147	20230913	171800	521259290	4995	4995	4995	4995	0
148	20230913	171700	521259290	4995	4995	4995	4995	0
149	20230913	171600	521259290	4995	4995	4995	4995	0
150	20230913	171500	521259290	4995	4995	4995	4995	0
151	20230913	171400	521259290	4995	4995	4995	4995	0
152	20230913	171300	521259290	4995	4995	4995	4995	2432
153	20230913	171200	521259290	4995	4995	4995	4995	0
154	20230913	171100	521259290	4995	4995	4995	4995	0
155	20230913	171000	521259290	4995	4995	4995	4995	0
156	20230913	170900	521259290	4995	4995	4995	4995	0
157	20230913	170800	521259290	4995	4995	4995	4995	0
158	20230913	170700	521259290	4995	4995	4995	4995	0
159	20230913	170600	521259290	4995	4995	4995	4995	0
160	20230913	170500	521259290	4995	4995	4995	4995	0
161	20230913	170400	521259290	4995	4995	4995	4995	0
162	20230913	170300	521259290	4995	4995	4995	4995	0
163	20230913	170200	521259290	4995	4995	4995	4995	0
164	20230913	170100	521259290	4995	4995	4995	4995	0
165	20230913	170000	521259290	4995	4995	4995	4995	0
166	20230913	165900	521259290	4995	4995	4995	4995	0
167	20230913	165800	521259290	4995	4995	4995	4995	0
168	20230913	165700	521259290	4995	4995	4995	4995	0
169	20230913	165600	521259290	4995	4995	4995	4995	0
170	20230913	165500	521259290	4995	4995	4995	4995	0
171	20230913	165400	521259290	4995	4995	4995	4995	0
172	20230913	165300	521259290	4995	4995	4995	4995	0
173	20230913	165200	521259290	4995	4995	4995	4995	0
174	20230913	165100	521259290	4995	4995	4995	4995	0
175	20230913	165000	521259290	4995	4995	4995	4995	0
176	20230913	164900	521259290	4995	4995	4995	4995	0
177	20230913	164800	521259290	4995	4995	4995	4995	0
178	20230913	164700	521259290	4995	4995	4995	4995	0
179	20230913	164600	521259290	4995	4995	4995	4995	0
180	20230913	164500	521259290	4995	4995	4995	4995	0
181	20230913	164400	521259290	4995	4995	4995	4995	0
182	20230913	164300	521259290	4995	4995	4995	4995	2432
183	20230913	164200	521259290	4995	4995	4995	4995	0
184	20230913	164100	521259290	4995	4995	4995	4995	0
185	20230913	164000	521259290	4995	4995	4995	4995	0
186	20230913	163900	521259290	4995	4995	4995	4995	0
187	20230913	163800	521259290	4995	4995	4995	4995	0
188	20230913	163700	521259290	4995	4995	4995	4995	0
189	20230913	163600	521259290	4995	4995	4995	4995	0
190	20230913	163500	521259290	4995	4995	4995	4995	0
191	20230913	163400	521259290	4995	4995	4995	4995	0
192	20230913	163300	521259290	4995	4995	4995	4995	0
193	20230913	163200	521259290	4995	4995	4995	4995	0
194	20230913	163100	521259290	4995	4995	4995	4995	0
195	20230913	163000	521259290	4995	4995	4995	4995	0
196	20230913	162900	521259290	4995	4995	4995	4995	0
197	20230913	162800	521259290	4995	4995	4995	4995	0
198	20230913	162700	521259290	4995	4995	4995	4995	0
199	20230913	162600	521259290	4995	4995	4995	4995	0
200	20230913	162500	521259290	4995	4995	4995	4995	0
201	20230913	162400	521259290	4995	4995	4995	4995	0
202	20230913	162300	521259290	4995	4995	4995	4995	0
203	20230913	162200	521259290	4995	4995	4995	4995	0
204	20230913	162100	521259290	4995	4995	4995	4995	0
205	20230913	162000	521259290	4995	4995	4995	4995	0
206	20230913	161900	521259290	4995	4995	4995	4995	0
207	20230913	161800	521259290	4995	4995	4995	4995	0
208	20230913	161700	521259290	4995	4995	4995	4995	0
209	20230913	161600	521259290	4995	4995	4995	4995	0
210	20230913	161500	521259290	4995	4995	4995	4995	0
211	20230913	161400	521259290	4995	4995	4995	4995	0
212	20230913	161300	521259290	4995	4995	4995	4995	2432
213	20230913	161200	521259290	4995	4995	4995	4995	0
214	20230913	161100	521259290	4995	4995	4995	4995	0
215	20230913	161000	521259290	4995	4995	4995	4995	0
216	20230913	160900	521259290	4995	4995	4995	4995	0
217	20230913	160800	521259290	4995	4995	4995	4995	0
218	20230913	160700	521259290	4995	4995	4995	4995	0
219	20230913	160600	521259290	4995	4995	4995	4995	0
220	20230913	160500	521259290	4995	4995	4995	4995	0
221	20230913	160400	521259290	4995	4995	4995	4995	0
222	20230913	160300	521259290	4995	4995	4995	4995	0
223	20230913	160200	521259290	4995	4995	4995	4995	0
224	20230913	160100	521259290	4995	4995	4995	4995	0
225	20230913	160000	521259290	4995	4995	4995	4995	0
226	20230913	155900	521259290	4995	4995	4995	4995	0
227	20230913	155800	521259290	4995	4995	4995	4995	0
228	20230913	155700	521259290	4995	4995	4995	4995	0
229	20230913	155600	521259290	4995	4995	4995	4995	0
230	20230913	155500	521259290	4995	4995	4995	4995	0
231	20230913	155400	521259290	4995	4995	4995	4995	0
232	20230913	155300	521259290	4995	4995	4995	4995	0
233	20230913	155200	521259290	4995	4995	4995	4995	0
234	20230913	155100	521259290	4995	4995	4995	4995	0
235	20230913	155000	521259290	4995	4995	4995	4995	0
236	20230913	154900	521259290	4995	4995	4995	4995	0
237	20230913	154800	521259290	4995	4995	4995	4995	0
238	20230913	154700	521259290	4995	4995	4995	4995	0
239	20230913	154600	521259290	4995	4995	4995	4995	0
240	20230913	154500	521259290	4995	4995	4995	4995	0
241	20230913	154400	521259290	4995	4995	4995	4995	0
242	20230913	154300	521259290	4995	4995	4995	4995	2432
243	20230913	154200	521259290	4995	4995	4995	4995	0
244	20230913	154100	521259290	4995	4995	4995	4995	0
245	20230913	154000	521259290	4995	4995	4995	4995	0
246	20230913	153900	521259290	4995	4995	4995	4995	0
247	20230913	153800	521259290	4995	4995	4995	4995	0
248	20230913	153700	521259290	4995	4995	4995	4995	0
249	20230913	153600	521259290	4995	4995	4995	4995	0
250	20230913	153500	521259290	4995	4995	4995	4995	0
251	20230913	153400	521259290	4995	4995	4995	4995	0
252	20230913	153300	521259290	4995	4995	4995	4995	0
253	20230913	153200	521259290	4995	4995	4995	4995	0
254	20230913	153100	521259290	4995	4995	4995	4995	0
255	20230913	153000	521259290	4995	4995	4995	4995	2432
256	20230913	152900	509111450	5020	5020	5020	5020	0
257	20230913	152800	509111450	5020	5020	5020	5020	0
258	20230913	152700	509111450	5020	5020	5020	5020	0
259	20230913	152600	509111450	5020	5020	5020	5020	0
260	20230913	152500	509111450	5020	5020	5020	5020	0
261	20230913	152400	509111450	5020	5020	5020	5020	0
262	20230913	152300	509111450	5020	5020	5020	5020	0
263	20230913	152200	509111450	5020	5020	5020	5020	0
264	20230913	152100	509111450	5020	5020	5020	5020	0
265	20230913	152000	509111450	5020	5020	5020	5020	0
266	20230913	151900	509111450	5020	5020	5020	4995	440
267	20230913	151800	506910125	5020	5020	5030	5020	1165
268	20230913	151700	501061815	4995	5020	5030	4995	1008
269	20230913	151600	496022715	5020	5010	5030	5000	33
270	20230913	151500	495857425	5030	5030	5030	5020	9
271	20230913	151400	495812165	5030	5030	5030	5030	4
272	20230913	151300	495792045	5030	5030	5030	5000	5904
273	20230913	151200	466253395	5030	5030	5030	5030	0
274	20230913	151100	466253395	5030	5020	5030	5020	1056
275	20230913	151000	460952245	5030	5030	5030	5030	1
276	20230913	150900	460947215	5020	5020	5020	5020	110
277	20230913	150800	460395015	5030	5040	5040	5030	2
278	20230913	150700	460384945	5020	5020	5020	5020	452
279	20230913	150600	458115905	5040	5040	5040	5040	40
280	20230913	150500	457914305	5050	5050	5050	5050	0
281	20230913	150400	457914305	5050	5050	5050	5050	9
282	20230913	150300	457868855	5050	5030	5050	5020	28
283	20230913	150200	457728245	5050	5050	5050	5050	0
284	20230913	150100	457728245	5050	5050	5050	5050	0
285	20230913	150000	457728245	5050	5050	5050	5050	0
286	20230913	145900	457728245	5050	5050	5050	5050	0
287	20230913	145800	457728245	5050	5050	5050	5050	0
288	20230913	145700	457728245	5050	5050	5050	5050	15
289	20230913	145600	457652495	5060	5050	5060	5050	27
290	20230913	145500	457516135	5060	5060	5060	5060	0
291	20230913	145400	457516135	5060	5060	5060	5060	2
292	20230913	145300	457506015	5020	5060	5060	5020	1727
293	20230913	145200	448801835	5030	5020	5070	5020	3601
294	20230913	145100	430649115	5060	5020	5060	5020	1968
295	20230913	145000	420724395	5050	5020	5060	5020	1205
296	20230913	144900	414647135	5060	5020	5070	5020	1179
297	20230913	144800	408701385	5060	5020	5060	5020	1662
298	20230913	144700	400326525	5050	5060	5070	5020	2824
299	20230913	144600	386074795	5020	5040	5080	5020	2602
300	20230913	144500	372905505	5020	5030	5030	5020	490
301	20230913	144400	370441955	5040	5040	5040	5040	10
302	20230913	144300	370391555	5070	5030	5070	5030	1665
303	20230913	144200	361987575	5060	5050	5060	5050	2811
304	20230913	144100	347771235	5050	5020	5050	5020	163
305	20230913	144000	346951045	5040	5040	5040	5040	10
306	20230913	143900	346900645	5040	5040	5040	5040	0
307	20230913	143800	346900645	5040	5020	5040	5020	13
308	20230913	143700	346835295	5020	5030	5040	5000	7289
309	20230913	143600	310361825	5020	5040	5040	5020	759
310	20230913	143500	306551235	5050	5040	5050	5030	346
311	20230913	143400	304810815	5050	5050	5050	5050	0
312	20230913	143300	304810815	5050	5050	5050	5050	0
313	20230913	143200	304810815	5050	5050	5050	5050	1
314	20230913	143100	304805765	5030	5030	5030	5030	165
315	20230913	143000	303975815	5050	5050	5050	5050	0
316	20230913	142900	303975815	5050	5050	5050	5050	0
317	20230913	142800	303975815	5050	5050	5050	5050	0
318	20230913	142700	303975815	5050	5050	5050	5050	0
319	20230913	142600	303975815	5050	5040	5050	5040	66
320	20230913	142500	303642825	5050	5050	5050	5050	0
321	20230913	142400	303642825	5050	5040	5050	5040	50
322	20230913	142300	303390815	5040	5040	5040	5040	9
323	20230913	142200	303345455	5040	5040	5040	5040	10
324	20230913	142100	303295055	5050	5050	5050	5050	5
325	20230913	142000	303269805	5050	5050	5050	5050	0
326	20230913	141900	303269805	5050	5030	5050	5030	5
327	20230913	141800	303244615	5030	5030	5030	5030	28
328	20230913	141700	303103775	5040	5040	5040	5040	0
329	20230913	141600	303103775	5040	5040	5040	5040	12
330	20230913	141500	303043295	5030	5030	5030	5030	0
331	20230913	141400	303043295	5030	5030	5030	5030	0
332	20230913	141300	303043295	5030	5040	5040	5030	100
333	20230913	141200	302540195	5050	5050	5050	5050	0
334	20230913	141100	302540195	5050	5050	5050	5050	0
335	20230913	141000	302540195	5050	5050	5050	5050	2
336	20230913	140900	302530095	5050	5050	5050	5050	0
337	20230913	140800	302530095	5050	5050	5050	5050	1
338	20230913	140700	302525045	5050	5050	5050	5050	0
339	20230913	140600	302525045	5050	5050	5050	5050	0
340	20230913	140500	302525045	5050	5050	5050	5050	0
341	20230913	140400	302525045	5050	5050	5050	5050	100
342	20230913	140300	302020045	5050	5050	5050	5050	22
343	20230913	140200	301908945	5050	5020	5050	5020	839
344	20230913	140100	297682335	5040	5030	5040	5030	1186
345	20230913	140000	291714895	5030	5030	5030	5030	87
346	20230913	135900	291277285	5030	5030	5030	5030	22
347	20230913	135800	291166625	5030	5030	5030	5030	0
348	20230913	135700	291166625	5030	5030	5030	5030	0
349	20230913	135600	291166625	5030	5030	5030	5020	800
350	20230913	135500	287142635	5030	5020	5030	5000	5306
351	20230913	135400	260585965	5030	5030	5030	5030	0
352	20230913	135300	260585965	5030	5030	5030	5030	477
353	20230913	135200	258186655	5020	5020	5020	5020	0
354	20230913	135100	258186655	5020	5020	5020	5020	65
355	20230913	135000	257860355	5030	5020	5030	5020	2
356	20230913	134900	257850305	5030	5020	5030	5020	209
357	20230913	134800	256801095	5020	5020	5020	5020	0
358	20230913	134700	256801095	5020	5020	5020	5020	140
359	20230913	134600	256098295	5020	5020	5020	5020	95
360	20230913	134500	255621395	5010	5020	5020	5010	1855
361	20230913	134400	246327795	5010	5010	5010	5010	0
362	20230913	134300	246327795	5010	5010	5010	5010	718
363	20230913	134200	242730615	5010	5010	5010	5010	8
364	20230913	134100	242690535	5010	5010	5010	5010	25
365	20230913	134000	242565285	5010	5010	5010	5010	14
366	20230913	133900	242495145	5010	5010	5010	5010	92
367	20230913	133800	242034225	5010	5010	5010	5010	0
368	20230913	133700	242034225	5010	5010	5010	5010	0
369	20230913	133600	242034225	5010	5010	5010	5010	0
370	20230913	133500	242034225	5010	5010	5010	5010	0
371	20230913	133400	242034225	5010	5010	5010	5010	0
372	20230913	133300	242034225	5010	5010	5010	5010	0
373	20230913	133200	242034225	5010	5010	5010	5010	0
374	20230913	133100	242034225	5010	5010	5010	5010	0
375	20230913	133000	242034225	5010	5010	5010	5010	400
376	20230913	132900	240030225	5010	5010	5010	5010	0
377	20230913	132800	240030225	5010	5010	5010	5010	100
378	20230913	132700	239529225	5030	5020	5030	5020	200
379	20230913	132600	238524235	5010	5010	5010	5010	108
380	20230913	132500	237983155	5010	5010	5010	5010	0
381	20230913	132400	237983155	5010	5010	5010	5010	0
382	20230913	132300	237983155	5010	5010	5010	5010	500
383	20230913	132200	235478155	5010	5010	5010	5010	0
384	20230913	132100	235478155	5010	5010	5010	5010	0
385	20230913	132000	235478155	5010	5010	5010	5010	1
386	20230913	131900	235473145	5020	5020	5020	5020	0
387	20230913	131800	235473145	5020	5020	5020	5020	1
388	20230913	131700	235468125	5010	5010	5010	5010	0
389	20230913	131600	235468125	5010	5010	5010	5010	0
390	20230913	131500	235468125	5010	5010	5010	5010	0
391	20230913	131400	235468125	5010	5010	5010	5010	55
392	20230913	131300	235192575	5020	5020	5020	5020	0
393	20230913	131200	235192575	5020	5020	5020	5020	56
394	20230913	131100	234911455	5010	5010	5010	5010	0
395	20230913	131000	234911455	5010	5010	5010	5010	0
396	20230913	130900	234911455	5010	5010	5010	5010	125
397	20230913	130800	234285205	5010	5010	5010	5010	0
398	20230913	130700	234285205	5010	5020	5020	5010	65
399	20230913	130600	233959055	5020	5020	5020	5020	0
400	20230913	130500	233959055	5020	5020	5020	5020	19
401	20230913	130400	233863675	5010	5020	5020	5010	300
402	20230913	130300	232360655	5040	5040	5040	5040	0
403	20230913	130200	232360655	5040	5040	5040	5040	2
404	20230913	130100	232350575	5010	5020	5020	5010	89
405	20230913	130000	231904615	5020	5020	5020	5020	0
406	20230913	125900	231904615	5020	5020	5020	5020	5
407	20230913	125800	231879515	5020	5020	5020	5020	60
408	20230913	125700	231578315	5020	5020	5020	5020	0
409	20230913	125600	231578315	5020	5020	5020	5020	197
410	20230913	125500	230589375	5040	5040	5040	5040	0
411	20230913	125400	230589375	5040	5040	5040	5040	0
412	20230913	125300	230589375	5040	5040	5040	5040	2
413	20230913	125200	230579295	5040	5040	5040	5040	0
414	20230913	125100	230579295	5040	5040	5040	5040	1
415	20230913	125000	230574255	5020	5020	5020	5020	0
416	20230913	124900	230574255	5020	5020	5020	5020	0
417	20230913	124800	230574255	5020	5020	5020	5020	10
418	20230913	124700	230524055	5020	5020	5020	5020	0
419	20230913	124600	230524055	5020	5020	5020	5020	227
420	20230913	124500	229384515	5040	5040	5040	5040	0
421	20230913	124400	229384515	5040	5040	5040	5040	0
422	20230913	124300	229384515	5040	5040	5040	5040	0
423	20230913	124200	229384515	5040	5040	5040	5040	0
424	20230913	124100	229384515	5040	5040	5040	5040	1
425	20230913	124000	229379475	5030	5030	5030	5030	1004
426	20230913	123900	224329355	5030	5040	5040	5030	2
427	20230913	123800	224319285	5040	5040	5040	5040	1
428	20230913	123700	224314245	5030	5030	5030	5030	1000
429	20230913	123600	219284245	5030	5030	5030	5030	0
430	20230913	123500	219284245	5030	5030	5030	5030	559
431	20230913	123400	216472475	5030	5030	5030	5030	2
432	20230913	123300	216462415	5030	5030	5030	5030	0
433	20230913	123200	216462415	5030	5030	5030	5030	241
434	20230913	123100	215250185	5030	5030	5030	5030	0
435	20230913	123000	215250185	5030	5020	5030	5020	299
436	20230913	122900	213747145	5020	5020	5020	5020	67
437	20230913	122800	213410805	5020	5020	5020	5020	0
438	20230913	122700	213410805	5020	5020	5020	5020	0
439	20230913	122600	213410805	5020	5020	5020	5020	0
440	20230913	122500	213410805	5020	5020	5020	5020	0
441	20230913	122400	213410805	5020	5020	5020	5020	0
442	20230913	122300	213410805	5020	5020	5020	5020	0
443	20230913	122200	213410805	5020	5020	5020	5020	0
444	20230913	122100	213410805	5020	5020	5020	5020	1
445	20230913	122000	213405785	5010	5010	5010	5010	0
446	20230913	121900	213405785	5010	5010	5010	5010	204
447	20230913	121800	212383745	5030	5030	5030	5030	1
448	20230913	121700	212378715	5000	5000	5000	5000	0
449	20230913	121600	212378715	5000	5010	5010	5000	1758
450	20230913	121500	203582755	5030	5030	5030	5030	0
451	20230913	121400	203582755	5030	5030	5030	5030	0
452	20230913	121300	203582755	5030	5030	5030	5030	1
453	20230913	121200	203577725	5020	5020	5020	5020	50
454	20230913	121100	203326725	5010	5010	5010	5010	0
455	20230913	121000	203326725	5010	5010	5010	5010	0
456	20230913	120900	203326725	5010	5010	5010	5010	0
457	20230913	120800	203326725	5010	5020	5020	5010	140
458	20230913	120700	202624115	5020	5020	5020	5020	7
459	20230913	120600	202588975	5020	5030	5030	5020	244
460	20230913	120500	201361735	5030	5030	5030	5030	0
461	20230913	120400	201361735	5030	5030	5030	5030	0
462	20230913	120300	201361735	5030	5030	5030	5030	0
463	20230913	120200	201361735	5030	5030	5030	5030	0
464	20230913	120100	201361735	5030	5030	5030	5030	0
465	20230913	120000	201361735	5030	5030	5030	5030	1
466	20230913	115900	201356705	5020	5020	5020	5020	5
467	20230913	115800	201331605	5020	5020	5020	5020	0
468	20230913	115700	201331605	5020	5020	5020	5020	0
469	20230913	115600	201331605	5020	5020	5020	5020	352
470	20230913	115500	199564565	5020	5020	5020	5020	2
471	20230913	115400	199554525	5010	5010	5010	5010	0
472	20230913	115300	199554525	5010	5010	5010	5010	500
473	20230913	115200	197049525	5010	5010	5010	5010	0
474	20230913	115100	197049525	5010	5010	5010	5010	0
475	20230913	115000	197049525	5010	5010	5010	5010	0
476	20230913	114900	197049525	5010	5010	5010	5010	0
477	20230913	114800	197049525	5010	5010	5010	5010	100
478	20230913	114700	196548525	5000	5010	5010	5000	369
479	20230913	114600	194699925	5020	5020	5020	5020	0
480	20230913	114500	194699925	5020	5020	5020	5020	0
481	20230913	114400	194699925	5020	5020	5020	5020	93
482	20230913	114300	194233065	5010	5010	5010	5010	100
483	20230913	114200	193732065	5020	5020	5020	5020	0
484	20230913	114100	193732065	5020	5010	5020	5010	101
485	20230913	114000	193226045	5000	5000	5010	5000	550
486	20230913	113900	190476035	5000	5010	5010	5000	548
487	20230913	113800	187735935	5010	5020	5020	5010	555
488	20230913	113700	184955315	5020	5020	5020	5020	0
489	20230913	113600	184955315	5020	5020	5020	5020	1
490	20230913	113500	184950295	5020	5020	5020	5020	0
491	20230913	113400	184950295	5020	5000	5020	5000	9
492	20230913	113300	184905275	5010	5010	5010	5010	4
493	20230913	113200	184885235	5020	5020	5020	5020	1
494	20230913	113100	184880215	5020	5020	5020	5020	0
495	20230913	113000	184880215	5020	5020	5020	5020	1
496	20230913	112900	184875195	5010	5010	5010	5010	0
497	20230913	112800	184875195	5010	5010	5010	5010	0
498	20230913	112700	184875195	5010	5010	5010	5010	1
499	20230913	112600	184870185	5020	5020	5020	5020	0
500	20230913	112500	184870185	5020	5020	5020	5020	1
501	20230913	112400	184865165	5020	5020	5020	5020	4
502	20230913	112300	184845085	5000	5000	5000	5000	0
503	20230913	112200	184845085	5000	5000	5000	5000	1276
504	20230913	112100	178465085	5020	5020	5020	5020	1
505	20230913	112000	178460065	5010	5010	5010	5000	1164
506	20230913	111900	172633925	5010	5010	5010	5010	40
507	20230913	111800	172433525	5010	5010	5010	5010	461
508	20230913	111700	170123915	5010	5010	5010	5010	1295
509	20230913	111600	163635965	5010	5010	5010	5010	1
510	20230913	111500	163630955	5020	5020	5020	5020	7
511	20230913	111400	163595815	5020	5020	5030	5020	230
512	20230913	111300	162441205	5030	5030	5030	5030	1
513	20230913	111200	162436175	5030	5030	5030	5030	482
514	20230913	111100	160011715	5030	5020	5030	5010	1192
515	20230913	111000	154036675	5020	5020	5020	5020	417
516	20230913	110900	151943335	5030	5030	5030	5030	19
517	20230913	110800	151847765	5030	5030	5030	5030	0
518	20230913	110700	151847765	5030	5030	5030	5030	5
519	20230913	110600	151822615	5030	5030	5030	5030	22
520	20230913	110500	151711955	5040	5020	5040	5020	101
521	20230913	110400	151204915	5040	5040	5040	5040	1
522	20230913	110300	151199875	5020	5020	5020	5020	0
523	20230913	110200	151199875	5020	5020	5020	5020	19
524	20230913	110100	151104495	5040	5040	5040	5040	0
525	20230913	110000	151104495	5040	5030	5040	5020	209
526	20230913	105900	150055205	5030	5020	5030	5020	29
527	20230913	105800	149909525	5020	5020	5020	5020	35
528	20230913	105700	149733825	5030	5030	5030	5030	24
529	20230913	105600	149613105	5030	5030	5030	5030	0
530	20230913	105500	149613105	5030	5030	5030	5020	50
531	20230913	105400	149362075	5030	5030	5030	5030	30
532	20230913	105300	149211175	5040	5020	5040	5020	299
533	20230913	105200	147710175	5020	5020	5020	5020	10
534	20230913	105100	147659975	5020	5020	5020	5020	322
535	20230913	105000	146043535	5030	5030	5030	5030	0
536	20230913	104900	146043535	5030	5030	5030	5030	1
537	20230913	104800	146038505	5000	5020	5020	5000	1944
538	20230913	104700	136312795	5020	5040	5040	5020	107
539	20230913	104600	135775635	5040	5040	5040	5040	0
540	20230913	104500	135775635	5040	5030	5040	5030	66
541	20230913	104400	135443295	5040	5050	5050	5010	3107
542	20230913	104300	119850995	5070	5070	5070	5070	101
543	20230913	104200	119338925	5070	5040	5070	5040	512
544	20230913	104100	116758195	5060	5060	5060	5050	8
545	20230913	104000	116717735	5040	5070	5070	5040	167
546	20230913	103900	115876025	5040	5050	5050	5040	54
547	20230913	103800	115603685	5060	5060	5060	5060	0
548	20230913	103700	115603685	5060	5060	5060	5060	4
549	20230913	103600	115583445	5080	5080	5080	5080	0
550	20230913	103500	115583445	5080	5080	5080	5080	0
551	20230913	103400	115583445	5080	5080	5080	5080	0
552	20230913	103300	115583445	5080	5080	5080	5080	3
553	20230913	103200	115568205	5080	5060	5080	5060	9
554	20230913	103100	115522585	5080	5040	5080	5040	7
555	20230913	103000	115487145	5040	5060	5080	5040	1445
556	20230913	102900	108198045	5080	5080	5080	5080	1
557	20230913	102800	108192965	5060	5060	5060	5060	50
558	20230913	102700	107939965	5060	5050	5060	5050	2
559	20230913	102600	107929855	5040	5060	5060	5040	188
560	20230913	102500	106982295	5060	5060	5060	5040	68
561	20230913	102400	106639115	5050	5060	5060	5050	370
562	20230913	102300	104770415	5080	5080	5080	5080	40
563	20230913	102200	104567215	5080	5080	5080	5080	0
564	20230913	102100	104567215	5080	5050	5080	5050	52
565	20230913	102000	104304565	5050	5050	5050	5050	0
566	20230913	101900	104304565	5050	5050	5050	5050	100
567	20230913	101800	103799565	5050	5060	5060	5050	149
568	20230913	101700	103047095	5050	5060	5060	5050	184
569	20230913	101600	102116915	5090	5090	5090	5090	1
570	20230913	101500	102111825	5090	5090	5090	5090	19
571	20230913	101400	102015115	5090	5090	5090	5090	40
572	20230913	101300	101811515	5090	5080	5090	5080	10
573	20230913	101200	101760675	5090	5090	5090	5090	0
574	20230913	101100	101760675	5090	5090	5090	5090	1
575	20230913	101000	101755585	5090	5070	5090	5060	53
576	20230913	100900	101486495	5080	5080	5080	5080	1
577	20230913	100800	101481415	5050	5090	5090	5050	1061
578	20230913	100700	96110785	5090	5090	5090	5090	0
579	20230913	100600	96110785	5090	5090	5090	5090	1
580	20230913	100500	96105695	5090	5090	5090	5090	2
581	20230913	100400	96095515	5090	5090	5090	5090	0
582	20230913	100300	96095515	5090	5090	5090	5090	1
583	20230913	100200	96090425	5060	5060	5060	5060	0
584	20230913	100100	96090425	5060	5090	5090	5060	21
585	20230913	100000	95984015	5090	5090	5090	5090	51
586	20230913	095900	95724425	5090	5090	5090	5090	6
587	20230913	095800	95693885	5090	5080	5090	5050	1349
588	20230913	095700	88864605	5110	5110	5110	5110	0
589	20230913	095600	88864605	5110	5110	5110	5110	6
590	20230913	095500	88833945	5110	5110	5110	5110	1
591	20230913	095400	88828835	5100	5100	5100	5100	0
592	20230913	095300	88828835	5100	5100	5100	5100	1522
593	20230913	095200	81066635	5100	5100	5100	5100	1
594	20230913	095100	81061535	5100	5080	5100	5080	232
595	20230913	095000	79882955	5100	5100	5100	5100	19
596	20230913	094900	79786055	5110	5110	5110	5110	0
597	20230913	094800	79786055	5110	5090	5110	5090	101
598	20230913	094700	79271945	5090	5090	5090	5090	10
599	20230913	094600	79221045	5090	5070	5090	5070	66
600	20230913	094500	78886405	5070	5070	5070	5070	45
601	20230913	094400	78658255	5090	5080	5090	5080	185
602	20230913	094300	77718445	5090	5090	5090	5090	5
603	20230913	094200	77692995	5080	5080	5080	5080	5
604	20230913	094100	77667595	5090	5080	5090	5080	22
605	20230913	094000	77555815	5080	5080	5090	5080	10
606	20230913	093900	77504985	5090	5110	5110	5090	222
607	20230913	093800	76372725	5110	5090	5110	5090	1311
608	20230913	093700	69676655	5100	5100	5100	5100	20
609	20230913	093600	69574655	5090	5090	5090	5090	3
610	20230913	093500	69559385	5080	5080	5080	5080	89
611	20230913	093400	69107265	5070	5070	5070	5070	11
612	20230913	093300	69051495	5070	5080	5080	5070	52
613	20230913	093200	68787825	5070	5080	5080	5070	104
614	20230913	093100	68260485	5080	5060	5080	5050	696
615	20230913	093000	64731365	5050	5050	5050	5050	0
616	20230913	092900	64731365	5050	5050	5050	5050	0
617	20230913	092800	64731365	5050	5050	5050	5050	0
618	20230913	092700	64731365	5050	5050	5050	5050	1
619	20230913	092600	64726315	5040	5040	5060	5040	40
620	20230913	092500	64524675	5040	5040	5040	5040	87
621	20230913	092400	64086195	5060	5060	5060	5060	10
622	20230913	092300	64035595	5050	5050	5050	5050	100
623	20230913	092200	63530595	5060	5060	5060	5060	1
624	20230913	092100	63525535	5070	5060	5070	5060	24
625	20230913	092000	63404085	5060	5060	5060	5060	10
626	20230913	091900	63353485	5060	5050	5060	5050	41
627	20230913	091800	63146045	5050	5050	5050	5050	147
628	20230913	091700	62403695	5050	5050	5050	5050	15
629	20230913	091600	62327945	5050	5050	5050	5050	237
630	20230913	091500	61131095	5050	5050	5050	5050	55
631	20230913	091400	60853345	5060	5060	5060	5060	12
632	20230913	091300	60792625	5060	5060	5060	5060	38
633	20230913	091200	60600345	5060	5060	5060	5060	77
634	20230913	091100	60210725	5050	5040	5050	5040	140
635	20230913	091000	59503735	5060	5060	5060	5060	100
636	20230913	090900	58997735	5060	5050	5060	5010	720
637	20230913	090800	55384245	5060	5060	5060	5060	124
638	20230913	090700	54756805	5060	5040	5060	5040	1017
639	20230913	090600	49611005	5030	5070	5070	4950	3652
640	20230913	090500	31338000	5070	5070	5070	5070	7
641	20230913	090400	31302510	5070	5060	5070	5050	305
642	20230913	090300	29759970	5080	5090	5090	5050	1260
643	20230913	090200	23377600	5080	5120	5120	5080	3
644	20230913	090100	23362320	5120	5120	5120	5120	11
645	20230913	090000	23306000	5070	5130	5130	5050	4554