KissMeData/023810/min/candle-20230922.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230922	190600	197933090	9100	9100	9100	9100	60
3	20230922	190500	197933090	9100	9100	9100	9100	0
4	20230922	190400	197933090	9100	9100	9100	9100	0
5	20230922	190300	197933090	9100	9100	9100	9100	0
6	20230922	190200	197933090	9100	9100	9100	9100	0
7	20230922	190100	197933090	9100	9100	9100	9100	0
8	20230922	190000	197933090	9100	9100	9100	9100	0
9	20230922	185900	197933090	9100	9100	9100	9100	0
10	20230922	185800	197933090	9100	9100	9100	9100	0
11	20230922	185700	197933090	9100	9100	9100	9100	0
12	20230922	185600	197933090	9100	9100	9100	9100	0
13	20230922	185500	197933090	9100	9100	9100	9100	0
14	20230922	185400	197933090	9100	9100	9100	9100	0
15	20230922	185300	197933090	9100	9100	9100	9100	0
16	20230922	185200	197933090	9100	9100	9100	9100	0
17	20230922	185100	197933090	9100	9100	9100	9100	0
18	20230922	185000	197933090	9100	9100	9100	9100	0
19	20230922	184900	197933090	9100	9100	9100	9100	0
20	20230922	184800	197933090	9100	9100	9100	9100	0
21	20230922	184700	197933090	9100	9100	9100	9100	0
22	20230922	184600	197933090	9100	9100	9100	9100	0
23	20230922	184500	197933090	9100	9100	9100	9100	0
24	20230922	184400	197933090	9100	9100	9100	9100	0
25	20230922	184300	197933090	9100	9100	9100	9100	0
26	20230922	184200	197933090	9100	9100	9100	9100	0
27	20230922	184100	197933090	9100	9100	9100	9100	0
28	20230922	184000	197933090	9100	9100	9100	9100	0
29	20230922	183900	197933090	9100	9100	9100	9100	0
30	20230922	183800	197933090	9100	9100	9100	9100	0
31	20230922	183700	197933090	9100	9100	9100	9100	0
32	20230922	183600	197933090	9100	9100	9100	9100	60
33	20230922	183500	197933090	9100	9100	9100	9100	0
34	20230922	183400	197933090	9100	9100	9100	9100	0
35	20230922	183300	197933090	9100	9100	9100	9100	0
36	20230922	183200	197933090	9100	9100	9100	9100	0
37	20230922	183100	197933090	9100	9100	9100	9100	0
38	20230922	183000	197933090	9100	9100	9100	9100	0
39	20230922	182900	197933090	9100	9100	9100	9100	0
40	20230922	182800	197933090	9100	9100	9100	9100	0
41	20230922	182700	197933090	9100	9100	9100	9100	0
42	20230922	182600	197933090	9100	9100	9100	9100	0
43	20230922	182500	197933090	9100	9100	9100	9100	0
44	20230922	182400	197933090	9100	9100	9100	9100	0
45	20230922	182300	197933090	9100	9100	9100	9100	0
46	20230922	182200	197933090	9100	9100	9100	9100	0
47	20230922	182100	197933090	9100	9100	9100	9100	0
48	20230922	182000	197933090	9100	9100	9100	9100	0
49	20230922	181900	197933090	9100	9100	9100	9100	0
50	20230922	181800	197933090	9100	9100	9100	9100	0
51	20230922	181700	197933090	9100	9100	9100	9100	0
52	20230922	181600	197933090	9100	9100	9100	9100	0
53	20230922	181500	197933090	9100	9100	9100	9100	0
54	20230922	181400	197933090	9100	9100	9100	9100	0
55	20230922	181300	197933090	9100	9100	9100	9100	0
56	20230922	181200	197933090	9100	9100	9100	9100	0
57	20230922	181100	197933090	9100	9100	9100	9100	0
58	20230922	181000	197933090	9100	9100	9100	9100	0
59	20230922	180900	197933090	9100	9100	9100	9100	0
60	20230922	180800	197933090	9100	9100	9100	9100	0
61	20230922	180700	197933090	9100	9100	9100	9100	0
62	20230922	180600	197933090	9100	9100	9100	9100	60
63	20230922	180500	197933090	9100	9100	9100	9100	0
64	20230922	180400	197933090	9100	9100	9100	9100	0
65	20230922	180300	197933090	9100	9100	9100	9100	0
66	20230922	180200	197933090	9100	9100	9100	9100	0
67	20230922	180100	197933090	9100	9100	9100	9100	0
68	20230922	180000	197933090	9100	9100	9100	9100	0
69	20230922	175900	197933090	9100	9100	9100	9100	0
70	20230922	175800	197933090	9100	9100	9100	9100	0
71	20230922	175700	197933090	9100	9100	9100	9100	0
72	20230922	175600	197933090	9100	9100	9100	9100	0
73	20230922	175500	197933090	9100	9100	9100	9100	0
74	20230922	175400	197933090	9100	9100	9100	9100	0
75	20230922	175300	197933090	9100	9100	9100	9100	0
76	20230922	175200	197933090	9100	9100	9100	9100	0
77	20230922	175100	197933090	9100	9100	9100	9100	0
78	20230922	175000	197933090	9100	9100	9100	9100	0
79	20230922	174900	197933090	9100	9100	9100	9100	0
80	20230922	174800	197933090	9100	9100	9100	9100	0
81	20230922	174700	197933090	9100	9100	9100	9100	0
82	20230922	174600	197933090	9100	9100	9100	9100	0
83	20230922	174500	197933090	9100	9100	9100	9100	0
84	20230922	174400	197933090	9100	9100	9100	9100	0
85	20230922	174300	197933090	9100	9100	9100	9100	0
86	20230922	174200	197933090	9100	9100	9100	9100	0
87	20230922	174100	197933090	9100	9100	9100	9100	0
88	20230922	174000	197933090	9100	9100	9100	9100	0
89	20230922	173900	197933090	9100	9100	9100	9100	0
90	20230922	173800	197933090	9100	9100	9100	9100	0
91	20230922	173700	197933090	9100	9100	9100	9100	0
92	20230922	173600	197933090	9100	9100	9100	9100	60
93	20230922	173500	197933090	9100	9100	9100	9100	0
94	20230922	173400	197933090	9100	9100	9100	9100	0
95	20230922	173300	197933090	9100	9100	9100	9100	0
96	20230922	173200	197933090	9100	9100	9100	9100	0
97	20230922	173100	197933090	9100	9100	9100	9100	0
98	20230922	173000	197933090	9100	9100	9100	9100	0
99	20230922	172900	197933090	9100	9100	9100	9100	0
100	20230922	172800	197933090	9100	9100	9100	9100	0
101	20230922	172700	197933090	9100	9100	9100	9100	0
102	20230922	172600	197933090	9100	9100	9100	9100	0
103	20230922	172500	197933090	9100	9100	9100	9100	0
104	20230922	172400	197933090	9100	9100	9100	9100	0
105	20230922	172300	197933090	9100	9100	9100	9100	0
106	20230922	172200	197933090	9100	9100	9100	9100	0
107	20230922	172100	197933090	9100	9100	9100	9100	0
108	20230922	172000	197933090	9100	9100	9100	9100	0
109	20230922	171900	197933090	9100	9100	9100	9100	0
110	20230922	171800	197933090	9100	9100	9100	9100	0
111	20230922	171700	197933090	9100	9100	9100	9100	0
112	20230922	171600	197933090	9100	9100	9100	9100	0
113	20230922	171500	197933090	9100	9100	9100	9100	0
114	20230922	171400	197933090	9100	9100	9100	9100	0
115	20230922	171300	197933090	9100	9100	9100	9100	0
116	20230922	171200	197933090	9100	9100	9100	9100	0
117	20230922	171100	197933090	9100	9100	9100	9100	0
118	20230922	171000	197933090	9100	9100	9100	9100	0
119	20230922	170900	197933090	9100	9100	9100	9100	0
120	20230922	170800	197933090	9100	9100	9100	9100	0
121	20230922	170700	197933090	9100	9100	9100	9100	0
122	20230922	170600	197933090	9100	9100	9100	9100	60
123	20230922	170500	197933090	9100	9100	9100	9100	0
124	20230922	170400	197933090	9100	9100	9100	9100	0
125	20230922	170300	197933090	9100	9100	9100	9100	0
126	20230922	170200	197933090	9100	9100	9100	9100	0
127	20230922	170100	197933090	9100	9100	9100	9100	0
128	20230922	170000	197933090	9100	9100	9100	9100	0
129	20230922	165900	197933090	9100	9100	9100	9100	0
130	20230922	165800	197933090	9100	9100	9100	9100	0
131	20230922	165700	197933090	9100	9100	9100	9100	0
132	20230922	165600	197933090	9100	9100	9100	9100	0
133	20230922	165500	197933090	9100	9100	9100	9100	0
134	20230922	165400	197933090	9100	9100	9100	9100	0
135	20230922	165300	197933090	9100	9100	9100	9100	0
136	20230922	165200	197933090	9100	9100	9100	9100	0
137	20230922	165100	197933090	9100	9100	9100	9100	0
138	20230922	165000	197933090	9100	9100	9100	9100	0
139	20230922	164900	197933090	9100	9100	9100	9100	0
140	20230922	164800	197933090	9100	9100	9100	9100	0
141	20230922	164700	197933090	9100	9100	9100	9100	0
142	20230922	164600	197933090	9100	9100	9100	9100	0
143	20230922	164500	197933090	9100	9100	9100	9100	0
144	20230922	164400	197933090	9100	9100	9100	9100	0
145	20230922	164300	197933090	9100	9100	9100	9100	0
146	20230922	164200	197933090	9100	9100	9100	9100	0
147	20230922	164100	197933090	9100	9100	9100	9100	0
148	20230922	164000	197933090	9100	9100	9100	9100	0
149	20230922	163900	197933090	9100	9100	9100	9100	0
150	20230922	163800	197933090	9100	9100	9100	9100	0
151	20230922	163700	197933090	9100	9100	9100	9100	0
152	20230922	163600	197933090	9100	9100	9100	9100	60
153	20230922	163500	197933090	9100	9100	9100	9100	0
154	20230922	163400	197933090	9100	9100	9100	9100	0
155	20230922	163300	197933090	9100	9100	9100	9100	0
156	20230922	163200	197933090	9100	9100	9100	9100	0
157	20230922	163100	197933090	9100	9100	9100	9100	0
158	20230922	163000	197933090	9100	9100	9100	9100	0
159	20230922	162900	197933090	9100	9100	9100	9100	0
160	20230922	162800	197933090	9100	9100	9100	9100	0
161	20230922	162700	197933090	9100	9100	9100	9100	0
162	20230922	162600	197933090	9100	9100	9100	9100	0
163	20230922	162500	197933090	9100	9100	9100	9100	0
164	20230922	162400	197933090	9100	9100	9100	9100	0
165	20230922	162300	197933090	9100	9100	9100	9100	0
166	20230922	162200	197933090	9100	9100	9100	9100	0
167	20230922	162100	197933090	9100	9100	9100	9100	0
168	20230922	162000	197933090	9100	9100	9100	9100	0
169	20230922	161900	197933090	9100	9100	9100	9100	0
170	20230922	161800	197933090	9100	9100	9100	9100	0
171	20230922	161700	197933090	9100	9100	9100	9100	0
172	20230922	161600	197933090	9100	9100	9100	9100	0
173	20230922	161500	197933090	9100	9100	9100	9100	0
174	20230922	161400	197933090	9100	9100	9100	9100	0
175	20230922	161300	197933090	9100	9100	9100	9100	0
176	20230922	161200	197933090	9100	9100	9100	9100	0
177	20230922	161100	197933090	9100	9100	9100	9100	0
178	20230922	161000	197933090	9100	9100	9100	9100	0
179	20230922	160900	197933090	9100	9100	9100	9100	0
180	20230922	160800	197933090	9100	9100	9100	9100	0
181	20230922	160700	197933090	9100	9100	9100	9100	0
182	20230922	160600	197933090	9100	9100	9100	9100	60
183	20230922	160500	197933090	9100	9100	9100	9100	0
184	20230922	160400	197933090	9100	9100	9100	9100	0
185	20230922	160300	197933090	9100	9100	9100	9100	0
186	20230922	160200	197933090	9100	9100	9100	9100	0
187	20230922	160100	197933090	9100	9100	9100	9100	0
188	20230922	160000	197933090	9100	9100	9100	9100	0
189	20230922	155900	197933090	9100	9100	9100	9100	0
190	20230922	155800	197933090	9100	9100	9100	9100	0
191	20230922	155700	197933090	9100	9100	9100	9100	0
192	20230922	155600	197933090	9100	9100	9100	9100	0
193	20230922	155500	197933090	9100	9100	9100	9100	0
194	20230922	155400	197933090	9100	9100	9100	9100	0
195	20230922	155300	197933090	9100	9100	9100	9100	0
196	20230922	155200	197933090	9100	9100	9100	9100	0
197	20230922	155100	197933090	9100	9100	9100	9100	0
198	20230922	155000	197933090	9100	9100	9100	9100	0
199	20230922	154900	197933090	9100	9100	9100	9100	0
200	20230922	154800	197933090	9100	9100	9100	9100	0
201	20230922	154700	197933090	9100	9100	9100	9100	0
202	20230922	154600	197933090	9100	9100	9100	9100	0
203	20230922	154500	197933090	9100	9100	9100	9100	0
204	20230922	154400	197933090	9100	9100	9100	9100	0
205	20230922	154300	197933090	9100	9100	9100	9100	0
206	20230922	154200	197933090	9100	9100	9100	9100	0
207	20230922	154100	197933090	9100	9100	9100	9100	0
208	20230922	154000	197933090	9100	9100	9100	9100	0
209	20230922	153900	197933090	9100	9100	9100	9100	0
210	20230922	153800	197933090	9100	9100	9100	9100	0
211	20230922	153700	197933090	9100	9100	9100	9100	0
212	20230922	153600	197933090	9100	9100	9100	9100	60
213	20230922	153500	197933090	9100	9100	9100	9100	0
214	20230922	153400	197933090	9100	9100	9100	9100	0
215	20230922	153300	197933090	9100	9100	9100	9100	0
216	20230922	153200	197933090	9100	9100	9100	9100	0
217	20230922	153100	197933090	9100	9100	9100	9100	0
218	20230922	153000	197933090	9100	9100	9100	9100	60
219	20230922	152900	197387090	9080	9080	9080	9080	0
220	20230922	152800	197387090	9080	9080	9080	9080	0
221	20230922	152700	197387090	9080	9080	9080	9080	0
222	20230922	152600	197387090	9080	9080	9080	9080	0
223	20230922	152500	197387090	9080	9080	9080	9080	0
224	20230922	152400	197387090	9080	9080	9080	9080	0
225	20230922	152300	197387090	9080	9080	9080	9080	0
226	20230922	152200	197387090	9080	9080	9080	9080	0
227	20230922	152100	197387090	9080	9080	9080	9080	0
228	20230922	152000	197387090	9080	9080	9080	9080	0
229	20230922	151900	197387090	9080	9080	9080	9080	3
230	20230922	151800	197359850	9080	9080	9080	9080	9
231	20230922	151700	197278130	9080	9080	9080	9080	2
232	20230922	151600	197259970	9020	9020	9020	9020	0
233	20230922	151500	197259970	9020	9020	9020	9020	0
234	20230922	151400	197259970	9020	9020	9020	9020	0
235	20230922	151300	197259970	9020	9020	9020	9000	211
236	20230922	151200	195360750	9000	9000	9000	8990	548
237	20230922	151100	190429810	8990	8990	8990	8990	0
238	20230922	151000	190429810	8990	8990	8990	8990	1
239	20230922	150900	190420820	8960	8960	8960	8960	0
240	20230922	150800	190420820	8960	8960	8960	8960	0
241	20230922	150700	190420820	8960	8960	8960	8960	0
242	20230922	150600	190420820	8960	8960	8960	8960	0
243	20230922	150500	190420820	8960	8960	8960	8960	0
244	20230922	150400	190420820	8960	8960	8960	8960	0
245	20230922	150300	190420820	8960	8980	8980	8960	1000
246	20230922	150200	181450470	8980	8980	8980	8980	0
247	20230922	150100	181450470	8980	8980	8980	8980	0
248	20230922	150000	181450470	8980	8980	8980	8980	300
249	20230922	145900	178756470	8980	8990	8990	8980	20
250	20230922	145800	178576850	8960	9050	9050	8960	1000
251	20230922	145700	169580200	9040	9070	9070	9040	500
252	20230922	145600	165059690	9080	9080	9080	9080	0
253	20230922	145500	165059690	9080	9080	9080	9080	0
254	20230922	145400	165059690	9080	9080	9080	9080	1
255	20230922	145300	165050610	9070	9070	9070	9070	0
256	20230922	145200	165050610	9070	9070	9070	9070	0
257	20230922	145100	165050610	9070	9070	9070	9070	0
258	20230922	145000	165050610	9070	9070	9070	9070	0
259	20230922	144900	165050610	9070	9070	9070	9070	0
260	20230922	144800	165050610	9070	9080	9080	9070	2
261	20230922	144700	165032460	9070	9070	9070	9070	0
262	20230922	144600	165032460	9070	9070	9070	9070	0
263	20230922	144500	165032460	9070	9070	9070	9070	8
264	20230922	144400	164959900	9070	9070	9070	9070	0
265	20230922	144300	164959900	9070	9070	9070	9070	0
266	20230922	144200	164959900	9070	9070	9070	9070	0
267	20230922	144100	164959900	9070	9070	9070	9070	0
268	20230922	144000	164959900	9070	9070	9070	9070	0
269	20230922	143900	164959900	9070	9070	9070	9070	0
270	20230922	143800	164959900	9070	9070	9070	9070	1
271	20230922	143700	164950830	9070	9070	9070	9070	0
272	20230922	143600	164950830	9070	9070	9070	9070	0
273	20230922	143500	164950830	9070	9070	9070	9070	0
274	20230922	143400	164950830	9070	9070	9070	9070	0
275	20230922	143300	164950830	9070	9070	9070	9070	0
276	20230922	143200	164950830	9070	9070	9070	9070	1
277	20230922	143100	164941760	9070	9070	9070	9070	0
278	20230922	143000	164941760	9070	9070	9070	9070	1
279	20230922	142900	164932690	9070	9070	9070	9070	10
280	20230922	142800	164841990	9050	9050	9050	9050	0
281	20230922	142700	164841990	9050	9050	9050	9050	0
282	20230922	142600	164841990	9050	9050	9050	9050	0
283	20230922	142500	164841990	9050	9050	9050	9050	0
284	20230922	142400	164841990	9050	9050	9050	9050	0
285	20230922	142300	164841990	9050	9050	9050	9050	132
286	20230922	142200	163647390	9050	9050	9050	9050	1
287	20230922	142100	163638340	9030	9040	9040	9030	104
288	20230922	142000	162699040	9040	9040	9040	9040	8
289	20230922	141900	162626720	9050	9040	9050	9040	9
290	20230922	141800	162545350	9040	9060	9060	9040	212
291	20230922	141700	160626790	9060	9060	9060	9060	7
292	20230922	141600	160563370	9060	9080	9080	9060	94
293	20230922	141500	159711310	9080	9080	9080	9080	100
294	20230922	141400	158803310	9090	9090	9090	9090	1
295	20230922	141300	158794220	9090	9090	9090	9090	0
296	20230922	141200	158794220	9090	9090	9090	9090	0
297	20230922	141100	158794220	9090	9090	9090	9090	1
298	20230922	141000	158785130	9080	9080	9080	9080	0
299	20230922	140900	158785130	9080	9080	9080	9080	0
300	20230922	140800	158785130	9080	9090	9090	9080	7
301	20230922	140700	158721520	9090	9090	9090	9090	6
302	20230922	140600	158666980	9090	9100	9100	9090	74
303	20230922	140500	157993630	9100	9100	9100	9100	0
304	20230922	140400	157993630	9100	9100	9100	9100	0
305	20230922	140300	157993630	9100	9090	9100	9090	5
306	20230922	140200	157948170	9100	9100	9100	9100	0
307	20230922	140100	157948170	9100	9100	9100	9100	0
308	20230922	140000	157948170	9100	9090	9100	9090	5
309	20230922	135900	157902710	9090	9090	9090	9090	0
310	20230922	135800	157902710	9090	9090	9090	9090	0
311	20230922	135700	157902710	9090	9090	9090	9090	10
312	20230922	135600	157811810	9100	9100	9100	9100	0
313	20230922	135500	157811810	9100	9100	9100	9100	0
314	20230922	135400	157811810	9100	9090	9100	9090	5
315	20230922	135300	157766350	9090	9090	9090	9090	0
316	20230922	135200	157766350	9090	9090	9090	9090	0
317	20230922	135100	157766350	9090	9090	9090	9090	4
318	20230922	135000	157729990	9100	9100	9100	9100	0
319	20230922	134900	157729990	9100	9100	9100	9100	0
320	20230922	134800	157729990	9100	9100	9100	9100	0
321	20230922	134700	157729990	9100	9090	9100	9090	5
322	20230922	134600	157684530	9100	9100	9100	9100	0
323	20230922	134500	157684530	9100	9100	9100	9100	0
324	20230922	134400	157684530	9100	9100	9100	9100	1
325	20230922	134300	157675430	9100	9100	9100	9100	0
326	20230922	134200	157675430	9100	9100	9100	9100	1
327	20230922	134100	157666330	9100	9100	9100	9100	4
328	20230922	134000	157629930	9110	9110	9110	9110	0
329	20230922	133900	157629930	9110	9110	9110	9110	0
330	20230922	133800	157629930	9110	9100	9110	9100	5
331	20230922	133700	157584420	9110	9110	9110	9110	0
332	20230922	133600	157584420	9110	9110	9110	9110	0
333	20230922	133500	157584420	9110	9100	9110	9100	5
334	20230922	133400	157538910	9100	9100	9100	9100	0
335	20230922	133300	157538910	9100	9100	9100	9100	0
336	20230922	133200	157538910	9100	9100	9100	9100	8
337	20230922	133100	157466110	9110	9110	9110	9110	0
338	20230922	133000	157466110	9110	9110	9110	9110	0
339	20230922	132900	157466110	9110	9110	9110	9110	0
340	20230922	132800	157466110	9110	9110	9110	9110	1
341	20230922	132700	157457000	9100	9100	9100	9100	5
342	20230922	132600	157411500	9110	9110	9110	9110	0
343	20230922	132500	157411500	9110	9100	9110	9100	5
344	20230922	132400	157365990	9100	9100	9100	9100	0
345	20230922	132300	157365990	9100	9100	9100	9100	0
346	20230922	132200	157365990	9100	9100	9100	9100	4
347	20230922	132100	157329590	9110	9110	9110	9110	0
348	20230922	132000	157329590	9110	9110	9110	9110	0
349	20230922	131900	157329590	9110	9110	9110	9110	1
350	20230922	131800	157320480	9110	9110	9110	9110	0
351	20230922	131700	157320480	9110	9110	9110	9110	0
352	20230922	131600	157320480	9110	9110	9110	9110	0
353	20230922	131500	157320480	9110	9110	9110	9110	0
354	20230922	131400	157320480	9110	9110	9110	9110	0
355	20230922	131300	157320480	9110	9110	9110	9110	1
356	20230922	131200	157311370	9100	9100	9100	9100	0
357	20230922	131100	157311370	9100	9100	9100	9100	21
358	20230922	131000	157120270	9100	9100	9100	9100	0
359	20230922	130900	157120270	9100	9100	9100	9100	0
360	20230922	130800	157120270	9100	9100	9100	9100	0
361	20230922	130700	157120270	9100	9100	9100	9100	0
362	20230922	130600	157120270	9100	9100	9100	9100	1
363	20230922	130500	157111170	9100	9100	9100	9100	0
364	20230922	130400	157111170	9100	9100	9100	9100	0
365	20230922	130300	157111170	9100	9100	9100	9100	0
366	20230922	130200	157111170	9100	9100	9100	9100	0
367	20230922	130100	157111170	9100	9100	9100	9100	0
368	20230922	130000	157111170	9100	9100	9100	9100	0
369	20230922	125900	157111170	9100	9100	9100	9100	0
370	20230922	125800	157111170	9100	9100	9100	9100	0
371	20230922	125700	157111170	9100	9100	9100	9100	0
372	20230922	125600	157111170	9100	9100	9100	9100	0
373	20230922	125500	157111170	9100	9100	9100	9100	0
374	20230922	125400	157111170	9100	9100	9100	9100	0
375	20230922	125300	157111170	9100	9100	9100	9100	0
376	20230922	125200	157111170	9100	9100	9100	9100	0
377	20230922	125100	157111170	9100	9100	9100	9100	0
378	20230922	125000	157111170	9100	9100	9100	9100	10
379	20230922	124900	157020170	9060	9060	9060	9060	0
380	20230922	124800	157020170	9060	9060	9060	9060	0
381	20230922	124700	157020170	9060	9060	9060	9060	0
382	20230922	124600	157020170	9060	9060	9060	9060	0
383	20230922	124500	157020170	9060	9060	9060	9060	0
384	20230922	124400	157020170	9060	9060	9060	9060	0
385	20230922	124300	157020170	9060	9060	9060	9060	0
386	20230922	124200	157020170	9060	9060	9060	9060	0
387	20230922	124100	157020170	9060	9060	9060	9060	0
388	20230922	124000	157020170	9060	9060	9060	9060	0
389	20230922	123900	157020170	9060	9060	9060	9060	0
390	20230922	123800	157020170	9060	9060	9060	9060	0
391	20230922	123700	157020170	9060	9060	9060	9060	0
392	20230922	123600	157020170	9060	9060	9060	9060	7
393	20230922	123500	156956750	9060	9060	9060	9060	0
394	20230922	123400	156956750	9060	9060	9060	9060	0
395	20230922	123300	156956750	9060	9060	9060	9060	0
396	20230922	123200	156956750	9060	9060	9060	9060	38
397	20230922	123100	156612470	9100	9070	9100	9060	151
398	20230922	123000	155244350	9100	9100	9100	9100	0
399	20230922	122900	155244350	9100	9100	9100	9100	60
400	20230922	122800	154698350	9060	9060	9060	9060	0
401	20230922	122700	154698350	9060	9060	9060	9060	0
402	20230922	122600	154698350	9060	9060	9060	9060	0
403	20230922	122500	154698350	9060	9060	9060	9060	0
404	20230922	122400	154698350	9060	9060	9060	9060	0
405	20230922	122300	154698350	9060	9060	9060	9060	20
406	20230922	122200	154517150	9060	9060	9060	9060	0
407	20230922	122100	154517150	9060	9060	9060	9060	0
408	20230922	122000	154517150	9060	9060	9060	9060	0
409	20230922	121900	154517150	9060	9060	9060	9060	0
410	20230922	121800	154517150	9060	9060	9060	9060	0
411	20230922	121700	154517150	9060	9060	9060	9060	0
412	20230922	121600	154517150	9060	9060	9060	9060	0
413	20230922	121500	154517150	9060	9060	9060	9060	0
414	20230922	121400	154517150	9060	9060	9060	9060	0
415	20230922	121300	154517150	9060	9060	9060	9060	0
416	20230922	121200	154517150	9060	9060	9060	9060	0
417	20230922	121100	154517150	9060	9060	9060	9060	0
418	20230922	121000	154517150	9060	9060	9060	9060	0
419	20230922	120900	154517150	9060	9060	9060	9060	0
420	20230922	120800	154517150	9060	9060	9060	9060	0
421	20230922	120700	154517150	9060	9060	9060	9060	0
422	20230922	120600	154517150	9060	9060	9060	9060	0
423	20230922	120500	154517150	9060	9060	9060	9060	0
424	20230922	120400	154517150	9060	9060	9060	9060	0
425	20230922	120300	154517150	9060	9060	9060	9060	0
426	20230922	120200	154517150	9060	9060	9060	9060	0
427	20230922	120100	154517150	9060	9060	9060	9060	0
428	20230922	120000	154517150	9060	9060	9060	9060	1
429	20230922	115900	154508090	9100	9100	9100	9100	0
430	20230922	115800	154508090	9100	9100	9100	9100	0
431	20230922	115700	154508090	9100	9100	9100	9100	0
432	20230922	115600	154508090	9100	9100	9100	9100	1
433	20230922	115500	154498990	9100	9100	9100	9100	0
434	20230922	115400	154498990	9100	9060	9100	9060	25
435	20230922	115300	154271690	9060	9060	9060	9060	0
436	20230922	115200	154271690	9060	9060	9060	9060	0
437	20230922	115100	154271690	9060	9060	9060	9060	1
438	20230922	115000	154262630	9130	9130	9130	9130	0
439	20230922	114900	154262630	9130	9130	9130	9130	0
440	20230922	114800	154262630	9130	9130	9130	9130	0
441	20230922	114700	154262630	9130	9130	9130	9130	1
442	20230922	114600	154253500	9080	9080	9080	9080	78
443	20230922	114500	153545260	9120	9120	9120	9120	1
444	20230922	114400	153536140	9120	9120	9120	9120	0
445	20230922	114300	153536140	9120	9120	9120	9120	0
446	20230922	114200	153536140	9120	9120	9120	9120	2
447	20230922	114100	153517900	9120	9120	9120	9120	7
448	20230922	114000	153454060	9120	9120	9120	9120	0
449	20230922	113900	153454060	9120	9120	9120	9120	0
450	20230922	113800	153454060	9120	9120	9120	9120	0
451	20230922	113700	153454060	9120	9120	9120	9120	0
452	20230922	113600	153454060	9120	9120	9120	9120	0
453	20230922	113500	153454060	9120	9120	9120	9120	0
454	20230922	113400	153454060	9120	9120	9120	9120	0
455	20230922	113300	153454060	9120	9120	9120	9120	0
456	20230922	113200	153454060	9120	9120	9120	9120	0
457	20230922	113100	153454060	9120	9120	9120	9120	0
458	20230922	113000	153454060	9120	9120	9120	9120	0
459	20230922	112900	153454060	9120	9120	9120	9120	0
460	20230922	112800	153454060	9120	9120	9120	9120	1
461	20230922	112700	153444940	9110	9110	9110	9110	0
462	20230922	112600	153444940	9110	9110	9110	9110	0
463	20230922	112500	153444940	9110	9110	9110	9110	0
464	20230922	112400	153444940	9110	9110	9110	9110	0
465	20230922	112300	153444940	9110	9110	9110	9110	101
466	20230922	112200	152524830	9100	9100	9100	9100	0
467	20230922	112100	152524830	9100	9100	9100	9100	0
468	20230922	112000	152524830	9100	9100	9100	9100	0
469	20230922	111900	152524830	9100	9100	9100	9100	0
470	20230922	111800	152524830	9100	9100	9100	9100	0
471	20230922	111700	152524830	9100	9100	9100	9100	0
472	20230922	111600	152524830	9100	9100	9100	9100	0
473	20230922	111500	152524830	9100	9100	9100	9100	0
474	20230922	111400	152524830	9100	9100	9100	9100	0
475	20230922	111300	152524830	9100	9030	9100	9030	421
476	20230922	111200	148696500	9030	9030	9030	9030	0
477	20230922	111100	148696500	9030	9030	9030	9030	0
478	20230922	111000	148696500	9030	9030	9030	9030	0
479	20230922	110900	148696500	9030	9030	9030	9030	0
480	20230922	110800	148696500	9030	9030	9030	9030	0
481	20230922	110700	148696500	9030	9030	9030	9030	0
482	20230922	110600	148696500	9030	9030	9030	9030	0
483	20230922	110500	148696500	9030	9030	9030	9030	0
484	20230922	110400	148696500	9030	9030	9030	9030	0
485	20230922	110300	148696500	9030	9050	9050	9030	50
486	20230922	110200	148244890	9040	9040	9040	9040	0
487	20230922	110100	148244890	9040	9040	9040	9040	0
488	20230922	110000	148244890	9040	9040	9040	9040	0
489	20230922	105900	148244890	9040	9040	9040	9040	0
490	20230922	105800	148244890	9040	9040	9040	9040	0
491	20230922	105700	148244890	9040	9040	9040	9040	0
492	20230922	105600	148244890	9040	9040	9040	9040	0
493	20230922	105500	148244890	9040	9040	9040	9040	0
494	20230922	105400	148244890	9040	9040	9040	9040	0
495	20230922	105300	148244890	9040	9040	9040	9040	0
496	20230922	105200	148244890	9040	9040	9040	9040	0
497	20230922	105100	148244890	9040	9040	9040	9040	0
498	20230922	105000	148244890	9040	9040	9040	9040	0
499	20230922	104900	148244890	9040	9040	9040	9040	0
500	20230922	104800	148244890	9040	9040	9040	9040	0
501	20230922	104700	148244890	9040	9040	9040	9040	0
502	20230922	104600	148244890	9040	9040	9040	9040	0
503	20230922	104500	148244890	9040	9040	9040	9040	0
504	20230922	104400	148244890	9040	9040	9040	9040	0
505	20230922	104300	148244890	9040	9040	9040	9040	0
506	20230922	104200	148244890	9040	9040	9040	9040	0
507	20230922	104100	148244890	9040	9040	9040	9040	0
508	20230922	104000	148244890	9040	9040	9040	9040	0
509	20230922	103900	148244890	9040	9040	9040	9040	0
510	20230922	103800	148244890	9040	9040	9040	9040	0
511	20230922	103700	148244890	9040	9040	9040	9040	0
512	20230922	103600	148244890	9040	9040	9040	9040	0
513	20230922	103500	148244890	9040	9040	9040	9040	0
514	20230922	103400	148244890	9040	9040	9040	9040	179
515	20230922	103300	146626730	9040	9040	9040	9040	1168
516	20230922	103200	136068010	9100	9100	9100	9100	27
517	20230922	103100	135822310	9100	9100	9100	9100	0
518	20230922	103000	135822310	9100	9100	9100	9100	0
519	20230922	102900	135822310	9100	9100	9100	9100	0
520	20230922	102800	135822310	9100	9100	9100	9100	0
521	20230922	102700	135822310	9100	9090	9100	9090	227
522	20230922	102600	133758330	9090	9090	9090	9090	0
523	20230922	102500	133758330	9090	9090	9090	9090	0
524	20230922	102400	133758330	9090	9090	9090	9090	0
525	20230922	102300	133758330	9090	9090	9090	9090	0
526	20230922	102200	133758330	9090	9090	9090	9090	0
527	20230922	102100	133758330	9090	9090	9090	9090	0
528	20230922	102000	133758330	9090	9090	9090	9090	0
529	20230922	101900	133758330	9090	9090	9090	9090	0
530	20230922	101800	133758330	9090	9090	9090	9090	1
531	20230922	101700	133749240	9090	9090	9090	9090	0
532	20230922	101600	133749240	9090	9090	9090	9090	1
533	20230922	101500	133740150	9090	9090	9090	9090	0
534	20230922	101400	133740150	9090	9090	9090	9090	0
535	20230922	101300	133740150	9090	9090	9090	9090	4
536	20230922	101200	133703790	9090	9090	9090	9090	0
537	20230922	101100	133703790	9090	9090	9090	9090	0
538	20230922	101000	133703790	9090	9090	9090	9090	1
539	20230922	100900	133694700	9100	9100	9100	9100	0
540	20230922	100800	133694700	9100	9100	9100	9100	0
541	20230922	100700	133694700	9100	9100	9100	9100	50
542	20230922	100600	133239700	9100	9100	9100	9100	5
543	20230922	100500	133194200	9110	9020	9110	9020	241
544	20230922	100400	131019890	9020	9050	9050	9020	283
545	20230922	100300	128467160	9050	9050	9050	9050	0
546	20230922	100200	128467160	9050	9050	9050	9050	230
547	20230922	100100	126385660	9050	9080	9080	9050	2180
548	20230922	100000	106656380	9100	9100	9100	9100	1
549	20230922	095900	106647280	9100	9100	9100	9100	1
550	20230922	095800	106638180	9100	9100	9100	9100	5
551	20230922	095700	106592680	9120	9120	9120	9120	0
552	20230922	095600	106592680	9120	9120	9120	9120	0
553	20230922	095500	106592680	9120	9120	9120	9120	10
554	20230922	095400	106501480	9150	9150	9150	9150	0
555	20230922	095300	106501480	9150	9150	9150	9150	0
556	20230922	095200	106501480	9150	9110	9150	9110	100
557	20230922	095100	105589150	9120	9120	9120	9120	1
558	20230922	095000	105580030	9130	9130	9130	9130	0
559	20230922	094900	105580030	9130	9130	9130	9130	0
560	20230922	094800	105580030	9130	9120	9130	9120	2
561	20230922	094700	105561780	9070	9070	9070	9070	8
562	20230922	094600	105489220	9100	9100	9100	9100	39
563	20230922	094500	105134320	9100	9100	9100	9100	0
564	20230922	094400	105134320	9100	9100	9100	9100	0
565	20230922	094300	105134320	9100	9100	9100	9100	1
566	20230922	094200	105125220	9130	9130	9130	9130	0
567	20230922	094100	105125220	9130	9110	9130	9110	72
568	20230922	094000	104467950	9100	9100	9100	9100	0
569	20230922	093900	104467950	9100	9040	9100	9040	2278
570	20230922	093800	83801420	9030	9030	9030	9030	0
571	20230922	093700	83801420	9030	9020	9030	9020	41
572	20230922	093600	83431360	9020	9020	9020	9020	101
573	20230922	093500	82520340	9020	9020	9020	9020	6
574	20230922	093400	82466220	9020	9020	9020	9020	2
575	20230922	093300	82448180	9020	9020	9020	9020	18
576	20230922	093200	82285820	9000	9000	9000	9000	871
577	20230922	093100	74446820	9040	9020	9040	9000	224
578	20230922	093000	72425160	9020	9020	9020	9020	76
579	20230922	092900	71739640	9020	9010	9020	9010	177
580	20230922	092800	70144100	8940	9000	9000	8940	387
581	20230922	092700	66680420	9000	9020	9020	9000	129
582	20230922	092600	65517240	9010	9090	9090	9010	106
583	20230922	092500	64562090	9090	9080	9090	9080	157
584	20230922	092400	63136510	9080	9080	9080	9080	1
585	20230922	092300	63127430	9030	9030	9030	9030	244
586	20230922	092200	60924110	9000	8980	9000	8980	522
587	20230922	092100	56232090	8960	8960	8960	8960	1
588	20230922	092000	56223130	8970	8970	8970	8950	547
589	20230922	091900	51321770	8960	8960	8960	8960	0
590	20230922	091800	51321770	8960	8960	8960	8960	0
591	20230922	091700	51321770	8960	8960	8960	8960	50
592	20230922	091600	50873770	8950	8950	8950	8950	0
593	20230922	091500	50873770	8950	8950	8950	8950	0
594	20230922	091400	50873770	8950	8950	8950	8950	0
595	20230922	091300	50873770	8950	8950	8950	8950	409
596	20230922	091200	47213220	8910	8910	8910	8910	0
597	20230922	091100	47213220	8910	8920	8920	8910	45
598	20230922	091000	46812260	8910	8910	8910	8910	32
599	20230922	090900	46527140	8900	8900	8900	8900	0
600	20230922	090800	46527140	8900	8900	8900	8880	589
601	20230922	090700	41295330	8900	8900	8900	8880	254
602	20230922	090600	39035790	8910	8950	8950	8910	934
603	20230922	090500	30710840	8960	8960	8960	8960	110
604	20230922	090400	29725240	8940	8970	8970	8920	2748
605	20230922	090300	5093370	9000	8970	9010	8970	86
606	20230922	090200	4321520	9010	8990	9010	8990	24
607	20230922	090100	4105740	8990	8990	9000	8990	127
608	20230922	090000	2962950	8990	9030	9030	8990	329