KissMeData/071840/min/candle-20230913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230913	193100	110718070	9210	9210	9210	9210	474
3	20230913	193000	110718070	9210	9210	9210	9210	0
4	20230913	192900	110718070	9210	9210	9210	9210	0
5	20230913	192800	110718070	9210	9210	9210	9210	0
6	20230913	192700	110718070	9210	9210	9210	9210	0
7	20230913	192600	110718070	9210	9210	9210	9210	0
8	20230913	192500	110718070	9210	9210	9210	9210	0
9	20230913	192400	110718070	9210	9210	9210	9210	0
10	20230913	192300	110718070	9210	9210	9210	9210	0
11	20230913	192200	110718070	9210	9210	9210	9210	0
12	20230913	192100	110718070	9210	9210	9210	9210	0
13	20230913	192000	110718070	9210	9210	9210	9210	0
14	20230913	191900	110718070	9210	9210	9210	9210	0
15	20230913	191800	110718070	9210	9210	9210	9210	0
16	20230913	191700	110718070	9210	9210	9210	9210	0
17	20230913	191600	110718070	9210	9210	9210	9210	0
18	20230913	191500	110718070	9210	9210	9210	9210	0
19	20230913	191400	110718070	9210	9210	9210	9210	0
20	20230913	191300	110718070	9210	9210	9210	9210	0
21	20230913	191200	110718070	9210	9210	9210	9210	0
22	20230913	191100	110718070	9210	9210	9210	9210	0
23	20230913	191000	110718070	9210	9210	9210	9210	0
24	20230913	190900	110718070	9210	9210	9210	9210	0
25	20230913	190800	110718070	9210	9210	9210	9210	0
26	20230913	190700	110718070	9210	9210	9210	9210	0
27	20230913	190600	110718070	9210	9210	9210	9210	0
28	20230913	190500	110718070	9210	9210	9210	9210	0
29	20230913	190400	110718070	9210	9210	9210	9210	0
30	20230913	190300	110718070	9210	9210	9210	9210	0
31	20230913	190200	110718070	9210	9210	9210	9210	0
32	20230913	190100	110718070	9210	9210	9210	9210	474
33	20230913	190000	110718070	9210	9210	9210	9210	0
34	20230913	185900	110718070	9210	9210	9210	9210	0
35	20230913	185800	110718070	9210	9210	9210	9210	0
36	20230913	185700	110718070	9210	9210	9210	9210	0
37	20230913	185600	110718070	9210	9210	9210	9210	0
38	20230913	185500	110718070	9210	9210	9210	9210	0
39	20230913	185400	110718070	9210	9210	9210	9210	0
40	20230913	185300	110718070	9210	9210	9210	9210	0
41	20230913	185200	110718070	9210	9210	9210	9210	0
42	20230913	185100	110718070	9210	9210	9210	9210	0
43	20230913	185000	110718070	9210	9210	9210	9210	0
44	20230913	184900	110718070	9210	9210	9210	9210	0
45	20230913	184800	110718070	9210	9210	9210	9210	0
46	20230913	184700	110718070	9210	9210	9210	9210	0
47	20230913	184600	110718070	9210	9210	9210	9210	0
48	20230913	184500	110718070	9210	9210	9210	9210	0
49	20230913	184400	110718070	9210	9210	9210	9210	0
50	20230913	184300	110718070	9210	9210	9210	9210	0
51	20230913	184200	110718070	9210	9210	9210	9210	0
52	20230913	184100	110718070	9210	9210	9210	9210	0
53	20230913	184000	110718070	9210	9210	9210	9210	0
54	20230913	183900	110718070	9210	9210	9210	9210	0
55	20230913	183800	110718070	9210	9210	9210	9210	0
56	20230913	183700	110718070	9210	9210	9210	9210	0
57	20230913	183600	110718070	9210	9210	9210	9210	0
58	20230913	183500	110718070	9210	9210	9210	9210	0
59	20230913	183400	110718070	9210	9210	9210	9210	0
60	20230913	183300	110718070	9210	9210	9210	9210	0
61	20230913	183200	110718070	9210	9210	9210	9210	0
62	20230913	183100	110718070	9210	9210	9210	9210	474
63	20230913	183000	110718070	9210	9210	9210	9210	0
64	20230913	182900	110718070	9210	9210	9210	9210	0
65	20230913	182800	110718070	9210	9210	9210	9210	0
66	20230913	182700	110718070	9210	9210	9210	9210	0
67	20230913	182600	110718070	9210	9210	9210	9210	0
68	20230913	182500	110718070	9210	9210	9210	9210	0
69	20230913	182400	110718070	9210	9210	9210	9210	0
70	20230913	182300	110718070	9210	9210	9210	9210	0
71	20230913	182200	110718070	9210	9210	9210	9210	0
72	20230913	182100	110718070	9210	9210	9210	9210	0
73	20230913	182000	110718070	9210	9210	9210	9210	0
74	20230913	181900	110718070	9210	9210	9210	9210	0
75	20230913	181800	110718070	9210	9210	9210	9210	0
76	20230913	181700	110718070	9210	9210	9210	9210	0
77	20230913	181600	110718070	9210	9210	9210	9210	0
78	20230913	181500	110718070	9210	9210	9210	9210	0
79	20230913	181400	110718070	9210	9210	9210	9210	0
80	20230913	181300	110718070	9210	9210	9210	9210	0
81	20230913	181200	110718070	9210	9210	9210	9210	0
82	20230913	181100	110718070	9210	9210	9210	9210	0
83	20230913	181000	110718070	9210	9210	9210	9210	0
84	20230913	180900	110718070	9210	9210	9210	9210	0
85	20230913	180800	110718070	9210	9210	9210	9210	0
86	20230913	180700	110718070	9210	9210	9210	9210	0
87	20230913	180600	110718070	9210	9210	9210	9210	0
88	20230913	180500	110718070	9210	9210	9210	9210	0
89	20230913	180400	110718070	9210	9210	9210	9210	0
90	20230913	180300	110718070	9210	9210	9210	9210	0
91	20230913	180200	110718070	9210	9210	9210	9210	0
92	20230913	180100	110718070	9210	9210	9210	9210	474
93	20230913	180000	110718070	9210	9210	9210	9210	0
94	20230913	175900	110718070	9210	9210	9210	9210	0
95	20230913	175800	110718070	9210	9210	9210	9210	0
96	20230913	175700	110718070	9210	9210	9210	9210	0
97	20230913	175600	110718070	9210	9210	9210	9210	0
98	20230913	175500	110718070	9210	9210	9210	9210	0
99	20230913	175400	110718070	9210	9210	9210	9210	0
100	20230913	175300	110718070	9210	9210	9210	9210	0
101	20230913	175200	110718070	9210	9210	9210	9210	0
102	20230913	175100	110718070	9210	9210	9210	9210	0
103	20230913	175000	110718070	9210	9210	9210	9210	0
104	20230913	174900	110718070	9210	9210	9210	9210	0
105	20230913	174800	110718070	9210	9210	9210	9210	0
106	20230913	174700	110718070	9210	9210	9210	9210	0
107	20230913	174600	110718070	9210	9210	9210	9210	0
108	20230913	174500	110718070	9210	9210	9210	9210	0
109	20230913	174400	110718070	9210	9210	9210	9210	0
110	20230913	174300	110718070	9210	9210	9210	9210	0
111	20230913	174200	110718070	9210	9210	9210	9210	0
112	20230913	174100	110718070	9210	9210	9210	9210	0
113	20230913	174000	110718070	9210	9210	9210	9210	0
114	20230913	173900	110718070	9210	9210	9210	9210	0
115	20230913	173800	110718070	9210	9210	9210	9210	0
116	20230913	173700	110718070	9210	9210	9210	9210	0
117	20230913	173600	110718070	9210	9210	9210	9210	0
118	20230913	173500	110718070	9210	9210	9210	9210	0
119	20230913	173400	110718070	9210	9210	9210	9210	0
120	20230913	173300	110718070	9210	9210	9210	9210	0
121	20230913	173200	110718070	9210	9210	9210	9210	0
122	20230913	173100	110718070	9210	9210	9210	9210	474
123	20230913	173000	110718070	9210	9210	9210	9210	0
124	20230913	172900	110718070	9210	9210	9210	9210	0
125	20230913	172800	110718070	9210	9210	9210	9210	0
126	20230913	172700	110718070	9210	9210	9210	9210	0
127	20230913	172600	110718070	9210	9210	9210	9210	0
128	20230913	172500	110718070	9210	9210	9210	9210	0
129	20230913	172400	110718070	9210	9210	9210	9210	0
130	20230913	172300	110718070	9210	9210	9210	9210	0
131	20230913	172200	110718070	9210	9210	9210	9210	0
132	20230913	172100	110718070	9210	9210	9210	9210	0
133	20230913	172000	110718070	9210	9210	9210	9210	0
134	20230913	171900	110718070	9210	9210	9210	9210	0
135	20230913	171800	110718070	9210	9210	9210	9210	0
136	20230913	171700	110718070	9210	9210	9210	9210	0
137	20230913	171600	110718070	9210	9210	9210	9210	0
138	20230913	171500	110718070	9210	9210	9210	9210	0
139	20230913	171400	110718070	9210	9210	9210	9210	0
140	20230913	171300	110718070	9210	9210	9210	9210	0
141	20230913	171200	110718070	9210	9210	9210	9210	0
142	20230913	171100	110718070	9210	9210	9210	9210	0
143	20230913	171000	110718070	9210	9210	9210	9210	0
144	20230913	170900	110718070	9210	9210	9210	9210	0
145	20230913	170800	110718070	9210	9210	9210	9210	0
146	20230913	170700	110718070	9210	9210	9210	9210	0
147	20230913	170600	110718070	9210	9210	9210	9210	0
148	20230913	170500	110718070	9210	9210	9210	9210	0
149	20230913	170400	110718070	9210	9210	9210	9210	0
150	20230913	170300	110718070	9210	9210	9210	9210	0
151	20230913	170200	110718070	9210	9210	9210	9210	0
152	20230913	170100	110718070	9210	9210	9210	9210	474
153	20230913	170000	110718070	9210	9210	9210	9210	0
154	20230913	165900	110718070	9210	9210	9210	9210	0
155	20230913	165800	110718070	9210	9210	9210	9210	0
156	20230913	165700	110718070	9210	9210	9210	9210	0
157	20230913	165600	110718070	9210	9210	9210	9210	0
158	20230913	165500	110718070	9210	9210	9210	9210	0
159	20230913	165400	110718070	9210	9210	9210	9210	0
160	20230913	165300	110718070	9210	9210	9210	9210	0
161	20230913	165200	110718070	9210	9210	9210	9210	0
162	20230913	165100	110718070	9210	9210	9210	9210	0
163	20230913	165000	110718070	9210	9210	9210	9210	0
164	20230913	164900	110718070	9210	9210	9210	9210	0
165	20230913	164800	110718070	9210	9210	9210	9210	0
166	20230913	164700	110718070	9210	9210	9210	9210	0
167	20230913	164600	110718070	9210	9210	9210	9210	0
168	20230913	164500	110718070	9210	9210	9210	9210	0
169	20230913	164400	110718070	9210	9210	9210	9210	0
170	20230913	164300	110718070	9210	9210	9210	9210	0
171	20230913	164200	110718070	9210	9210	9210	9210	0
172	20230913	164100	110718070	9210	9210	9210	9210	0
173	20230913	164000	110718070	9210	9210	9210	9210	0
174	20230913	163900	110718070	9210	9210	9210	9210	0
175	20230913	163800	110718070	9210	9210	9210	9210	0
176	20230913	163700	110718070	9210	9210	9210	9210	0
177	20230913	163600	110718070	9210	9210	9210	9210	0
178	20230913	163500	110718070	9210	9210	9210	9210	0
179	20230913	163400	110718070	9210	9210	9210	9210	0
180	20230913	163300	110718070	9210	9210	9210	9210	0
181	20230913	163200	110718070	9210	9210	9210	9210	0
182	20230913	163100	110718070	9210	9210	9210	9210	474
183	20230913	163000	110718070	9210	9210	9210	9210	0
184	20230913	162900	110718070	9210	9210	9210	9210	0
185	20230913	162800	110718070	9210	9210	9210	9210	0
186	20230913	162700	110718070	9210	9210	9210	9210	0
187	20230913	162600	110718070	9210	9210	9210	9210	0
188	20230913	162500	110718070	9210	9210	9210	9210	0
189	20230913	162400	110718070	9210	9210	9210	9210	0
190	20230913	162300	110718070	9210	9210	9210	9210	0
191	20230913	162200	110718070	9210	9210	9210	9210	0
192	20230913	162100	110718070	9210	9210	9210	9210	0
193	20230913	162000	110718070	9210	9210	9210	9210	0
194	20230913	161900	110718070	9210	9210	9210	9210	0
195	20230913	161800	110718070	9210	9210	9210	9210	0
196	20230913	161700	110718070	9210	9210	9210	9210	0
197	20230913	161600	110718070	9210	9210	9210	9210	0
198	20230913	161500	110718070	9210	9210	9210	9210	0
199	20230913	161400	110718070	9210	9210	9210	9210	0
200	20230913	161300	110718070	9210	9210	9210	9210	0
201	20230913	161200	110718070	9210	9210	9210	9210	0
202	20230913	161100	110718070	9210	9210	9210	9210	0
203	20230913	161000	110718070	9210	9210	9210	9210	0
204	20230913	160900	110718070	9210	9210	9210	9210	0
205	20230913	160800	110718070	9210	9210	9210	9210	0
206	20230913	160700	110718070	9210	9210	9210	9210	0
207	20230913	160600	110718070	9210	9210	9210	9210	0
208	20230913	160500	110718070	9210	9210	9210	9210	0
209	20230913	160400	110718070	9210	9210	9210	9210	0
210	20230913	160300	110718070	9210	9210	9210	9210	0
211	20230913	160200	110718070	9210	9210	9210	9210	0
212	20230913	160100	110718070	9210	9210	9210	9210	474
213	20230913	160000	110718070	9210	9210	9210	9210	0
214	20230913	155900	110718070	9210	9210	9210	9210	0
215	20230913	155800	110718070	9210	9210	9210	9210	0
216	20230913	155700	110718070	9210	9210	9210	9210	0
217	20230913	155600	110718070	9210	9210	9210	9210	0
218	20230913	155500	110718070	9210	9210	9210	9210	0
219	20230913	155400	110718070	9210	9210	9210	9210	0
220	20230913	155300	110718070	9210	9210	9210	9210	0
221	20230913	155200	110718070	9210	9210	9210	9210	0
222	20230913	155100	110718070	9210	9210	9210	9210	0
223	20230913	155000	110718070	9210	9210	9210	9210	0
224	20230913	154900	110718070	9210	9210	9210	9210	0
225	20230913	154800	110718070	9210	9210	9210	9210	0
226	20230913	154700	110718070	9210	9210	9210	9210	0
227	20230913	154600	110718070	9210	9210	9210	9210	0
228	20230913	154500	110718070	9210	9210	9210	9210	0
229	20230913	154400	110718070	9210	9210	9210	9210	0
230	20230913	154300	110718070	9210	9210	9210	9210	0
231	20230913	154200	110718070	9210	9210	9210	9210	0
232	20230913	154100	110718070	9210	9210	9210	9210	0
233	20230913	154000	110718070	9210	9210	9210	9210	0
234	20230913	153900	110718070	9210	9210	9210	9210	0
235	20230913	153800	110718070	9210	9210	9210	9210	0
236	20230913	153700	110718070	9210	9210	9210	9210	0
237	20230913	153600	110718070	9210	9210	9210	9210	0
238	20230913	153500	110718070	9210	9210	9210	9210	0
239	20230913	153400	110718070	9210	9210	9210	9210	0
240	20230913	153300	110718070	9210	9210	9210	9210	0
241	20230913	153200	110718070	9210	9210	9210	9210	0
242	20230913	153100	110718070	9210	9210	9210	9210	474
243	20230913	153000	110718070	9210	9210	9210	9210	474
244	20230913	152900	106352530	9230	9230	9230	9230	0
245	20230913	152800	106352530	9230	9230	9230	9230	0
246	20230913	152700	106352530	9230	9230	9230	9230	0
247	20230913	152600	106352530	9230	9230	9230	9230	0
248	20230913	152500	106352530	9230	9230	9230	9230	0
249	20230913	152400	106352530	9230	9230	9230	9230	0
250	20230913	152300	106352530	9230	9230	9230	9230	0
251	20230913	152200	106352530	9230	9230	9230	9230	0
252	20230913	152100	106352530	9230	9230	9230	9230	0
253	20230913	152000	106352530	9230	9230	9230	9230	0
254	20230913	151900	106352530	9230	9240	9240	9230	2
255	20230913	151800	106334060	9260	9250	9260	9250	2
256	20230913	151700	106315550	9210	9210	9210	9210	0
257	20230913	151600	106315550	9210	9230	9230	9210	35
258	20230913	151500	105993020	9230	9230	9230	9210	167
259	20230913	151400	104452370	9220	9220	9220	9220	101
260	20230913	151300	103521150	9220	9220	9220	9220	1
261	20230913	151200	103511930	9220	9230	9230	9220	19
262	20230913	151100	103336740	9230	9230	9230	9230	11
263	20230913	151000	103235210	9240	9230	9240	9230	7
264	20230913	150900	103170580	9230	9230	9230	9230	35
265	20230913	150800	102847530	9220	9230	9230	9220	86
266	20230913	150700	102054170	9220	9220	9220	9220	0
267	20230913	150600	102054170	9220	9220	9220	9220	2
268	20230913	150500	102035730	9220	9220	9220	9220	25
269	20230913	150400	101805230	9230	9230	9230	9230	0
270	20230913	150300	101805230	9230	9230	9230	9230	1
271	20230913	150200	101796000	9230	9230	9230	9230	0
272	20230913	150100	101796000	9230	9230	9230	9230	6
273	20230913	150000	101740620	9240	9240	9240	9240	0
274	20230913	145900	101740620	9240	9240	9240	9240	0
275	20230913	145800	101740620	9240	9240	9240	9240	1
276	20230913	145700	101731380	9240	9240	9240	9240	9
277	20230913	145600	101648220	9260	9260	9260	9260	1
278	20230913	145500	101638960	9260	9260	9260	9260	0
279	20230913	145400	101638960	9260	9260	9260	9260	0
280	20230913	145300	101638960	9260	9260	9260	9260	0
281	20230913	145200	101638960	9260	9260	9260	9260	0
282	20230913	145100	101638960	9260	9260	9260	9260	0
283	20230913	145000	101638960	9260	9260	9260	9260	0
284	20230913	144900	101638960	9260	9260	9260	9260	1
285	20230913	144800	101629700	9260	9260	9260	9260	1
286	20230913	144700	101620440	9240	9250	9280	9240	17
287	20230913	144600	101463220	9280	9280	9280	9280	0
288	20230913	144500	101463220	9280	9280	9280	9280	0
289	20230913	144400	101463220	9280	9280	9280	9280	1
290	20230913	144300	101453940	9250	9240	9290	9220	32
291	20230913	144200	101158600	9220	9240	9240	9220	84
292	20230913	144100	100382780	9230	9230	9230	9230	6
293	20230913	144000	100327400	9230	9230	9230	9230	0
294	20230913	143900	100327400	9230	9230	9230	9230	27
295	20230913	143800	100078190	9240	9240	9240	9240	0
296	20230913	143700	100078190	9240	9240	9240	9240	1
297	20230913	143600	100068950	9210	9210	9210	9210	0
298	20230913	143500	100068950	9210	9220	9220	9210	94
299	20230913	143400	99202410	9220	9220	9220	9220	0
300	20230913	143300	99202410	9220	9220	9220	9220	0
301	20230913	143200	99202410	9220	9220	9220	9220	35
302	20230913	143100	98879710	9210	9210	9210	9210	0
303	20230913	143000	98879710	9210	9210	9210	9210	0
304	20230913	142900	98879710	9210	9210	9210	9210	0
305	20230913	142800	98879710	9210	9240	9240	9210	3
306	20230913	142700	98852050	9240	9240	9240	9240	0
307	20230913	142600	98852050	9240	9240	9240	9240	0
308	20230913	142500	98852050	9240	9240	9240	9240	0
309	20230913	142400	98852050	9240	9240	9240	9240	0
310	20230913	142300	98852050	9240	9240	9240	9240	0
311	20230913	142200	98852050	9240	9240	9240	9240	1
312	20230913	142100	98842810	9210	9210	9220	9210	203
313	20230913	142000	96972980	9210	9250	9250	9210	533
314	20230913	141900	92044700	9250	9250	9250	9250	1
315	20230913	141800	92035450	9210	9220	9240	9210	329
316	20230913	141700	89000050	9220	9220	9220	9220	0
317	20230913	141600	89000050	9220	9220	9220	9220	6
318	20230913	141500	88944730	9210	9210	9210	9210	0
319	20230913	141400	88944730	9210	9210	9210	9210	0
320	20230913	141300	88944730	9210	9210	9210	9210	36
321	20230913	141200	88613170	9220	9220	9220	9220	21
322	20230913	141100	88419550	9220	9220	9220	9220	0
323	20230913	141000	88419550	9220	9220	9220	9220	2
324	20230913	140900	88401110	9220	9220	9220	9220	0
325	20230913	140800	88401110	9220	9220	9220	9220	0
326	20230913	140700	88401110	9220	9220	9220	9220	1
327	20230913	140600	88391890	9220	9220	9220	9220	63
328	20230913	140500	87811030	9220	9220	9220	9220	0
329	20230913	140400	87811030	9220	9220	9220	9220	0
330	20230913	140300	87811030	9220	9210	9220	9210	17
331	20230913	140200	87654450	9230	9230	9230	9230	0
332	20230913	140100	87654450	9230	9230	9230	9230	0
333	20230913	140000	87654450	9230	9230	9230	9230	0
334	20230913	135900	87654450	9230	9210	9230	9210	49
335	20230913	135800	87202880	9220	9220	9220	9220	5
336	20230913	135700	87156780	9230	9230	9230	9230	4
337	20230913	135600	87119860	9230	9220	9230	9210	31
338	20230913	135500	86834120	9220	9220	9220	9220	4
339	20230913	135400	86797240	9230	9230	9230	9230	0
340	20230913	135300	86797240	9230	9230	9230	9230	0
341	20230913	135200	86797240	9230	9220	9230	9210	46
342	20230913	135100	86373220	9230	9230	9230	9230	0
343	20230913	135000	86373220	9230	9230	9230	9230	0
344	20230913	134900	86373220	9230	9230	9230	9230	2
345	20230913	134800	86354760	9230	9230	9230	9230	4
346	20230913	134700	86317840	9230	9230	9230	9230	0
347	20230913	134600	86317840	9230	9230	9230	9230	3
348	20230913	134500	86290150	9250	9250	9250	9250	0
349	20230913	134400	86290150	9250	9250	9250	9250	2
350	20230913	134300	86271650	9260	9240	9260	9210	643
351	20230913	134200	80332660	9270	9270	9270	9270	0
352	20230913	134100	80332660	9270	9270	9270	9270	0
353	20230913	134000	80332660	9270	9270	9270	9270	0
354	20230913	133900	80332660	9270	9230	9270	9230	70
355	20230913	133800	79686440	9230	9220	9230	9220	2
356	20230913	133700	79667990	9230	9230	9230	9230	2
357	20230913	133600	79649530	9230	9230	9230	9230	0
358	20230913	133500	79649530	9230	9230	9230	9230	3
359	20230913	133400	79621840	9230	9220	9230	9220	3
360	20230913	133300	79594170	9220	9230	9230	9220	9
361	20230913	133200	79511180	9220	9230	9230	9220	2
362	20230913	133100	79492730	9210	9220	9230	9210	530
363	20230913	133000	74606890	9220	9240	9240	9220	40
364	20230913	132900	74237560	9250	9250	9250	9250	0
365	20230913	132800	74237560	9250	9250	9250	9250	0
366	20230913	132700	74237560	9250	9250	9250	9250	1
367	20230913	132600	74228310	9220	9230	9230	9220	32
368	20230913	132500	73933220	9230	9230	9230	9230	0
369	20230913	132400	73933220	9230	9230	9230	9230	1
370	20230913	132300	73923990	9220	9220	9220	9220	0
371	20230913	132200	73923990	9220	9230	9280	9220	29
372	20230913	132100	73656040	9220	9230	9230	9220	540
373	20230913	132000	68672230	9230	9230	9230	9230	0
374	20230913	131900	68672230	9230	9220	9230	9220	104
375	20230913	131800	67713300	9220	9220	9220	9220	0
376	20230913	131700	67713300	9220	9220	9220	9220	0
377	20230913	131600	67713300	9220	9220	9220	9220	2
378	20230913	131500	67694860	9230	9230	9230	9220	38
379	20230913	131400	67344370	9220	9230	9230	9220	44
380	20230913	131300	66938350	9230	9230	9230	9230	0
381	20230913	131200	66938350	9230	9230	9230	9230	0
382	20230913	131100	66938350	9230	9230	9230	9230	0
383	20230913	131000	66938350	9230	9220	9230	9220	21
384	20230913	130900	66744720	9230	9230	9230	9230	0
385	20230913	130800	66744720	9230	9220	9230	9220	31
386	20230913	130700	66458890	9230	9230	9230	9230	0
387	20230913	130600	66458890	9230	9230	9230	9230	26
388	20230913	130500	66218910	9230	9220	9230	9220	2
389	20230913	130400	66200460	9230	9220	9230	9220	50
390	20230913	130300	65739440	9230	9230	9230	9230	0
391	20230913	130200	65739440	9230	9230	9230	9230	0
392	20230913	130100	65739440	9230	9230	9230	9230	2
393	20230913	130000	65720980	9220	9220	9220	9220	26
394	20230913	125900	65481260	9220	9220	9220	9220	7
395	20230913	125800	65416720	9220	9220	9220	9220	2
396	20230913	125700	65398280	9220	9220	9230	9220	69
397	20230913	125600	64762070	9220	9220	9220	9220	2
398	20230913	125500	64743630	9230	9220	9230	9220	3
399	20230913	125400	64715960	9220	9220	9220	9220	1
400	20230913	125300	64706740	9220	9220	9230	9220	4
401	20230913	125200	64669850	9220	9220	9220	9220	1
402	20230913	125100	64660630	9220	9220	9220	9220	3
403	20230913	125000	64632970	9220	9220	9230	9220	38
404	20230913	124900	64282590	9220	9220	9220	9220	15
405	20230913	124800	64144290	9220	9220	9220	9220	3
406	20230913	124700	64116630	9220	9220	9220	9220	1
407	20230913	124600	64107410	9220	9230	9230	9220	3
408	20230913	124500	64079740	9220	9220	9230	9220	22
409	20230913	124400	63876790	9210	9230	9230	9210	14
410	20230913	124300	63747610	9210	9220	9230	9210	736
411	20230913	124200	56968610	9210	9210	9210	9210	35
412	20230913	124100	56646260	9220	9210	9220	9210	15
413	20230913	124000	56507980	9210	9210	9210	9210	2
414	20230913	123900	56489560	9210	9220	9220	9210	28
415	20230913	123800	56231570	9210	9220	9220	9210	2
416	20230913	123700	56213140	9220	9220	9220	9220	2
417	20230913	123600	56194700	9210	9210	9210	9210	1
418	20230913	123500	56185490	9210	9220	9220	9210	38
419	20230913	123400	55835480	9220	9210	9220	9210	20
420	20230913	123300	55651100	9210	9220	9220	9210	2
421	20230913	123200	55632670	9210	9210	9210	9210	3
422	20230913	123100	55605040	9220	9220	9220	9220	6
423	20230913	123000	55549720	9220	9220	9220	9220	3
424	20230913	122900	55522060	9230	9220	9230	9220	2
425	20230913	122800	55503610	9220	9220	9220	9220	40
426	20230913	122700	55134810	9220	9220	9220	9220	3
427	20230913	122600	55107150	9220	9220	9220	9220	1
428	20230913	122500	55097930	9210	9210	9210	9210	3
429	20230913	122400	55070300	9210	9220	9220	9210	94
430	20230913	122300	54204060	9210	9210	9210	9210	2
431	20230913	122200	54185640	9210	9200	9210	9200	3
432	20230913	122100	54158030	9200	9200	9200	9200	28
433	20230913	122000	53900430	9200	9200	9200	9200	1
434	20230913	121900	53891230	9200	9200	9200	9200	3
435	20230913	121800	53863630	9200	9200	9200	9200	2
436	20230913	121700	53845230	9220	9200	9220	9200	136
437	20230913	121600	52594010	9210	9210	9210	9210	2
438	20230913	121500	52575590	9210	9210	9210	9210	1
439	20230913	121400	52566380	9200	9200	9200	9200	3
440	20230913	121300	52538780	9200	9200	9200	9200	27
441	20230913	121200	52290380	9200	9200	9200	9200	2
442	20230913	121100	52271980	9200	9200	9220	9200	4
443	20230913	121000	52235160	9200	9200	9220	9200	38
444	20230913	120900	51885540	9200	9200	9200	9200	3
445	20230913	120800	51857940	9200	9210	9210	9200	312
446	20230913	120700	48984850	9210	9210	9210	9210	2
447	20230913	120600	48966430	9210	9220	9220	9210	28
448	20230913	120500	48708280	9220	9220	9220	9220	128
449	20230913	120400	47528120	9220	9220	9220	9220	3
450	20230913	120300	47500460	9220	9230	9230	9220	2
451	20230913	120200	47482010	9220	9220	9220	9220	39
452	20230913	120100	47122430	9220	9220	9220	9220	4
453	20230913	120000	47085550	9220	9220	9220	9220	2
454	20230913	115900	47067110	9220	9220	9220	9220	26
455	20230913	115800	46827390	9220	9220	9220	9220	12
456	20230913	115700	46716750	9210	9210	9210	9210	1
457	20230913	115600	46707540	9210	9210	9210	9210	3
458	20230913	115500	46679910	9230	9210	9230	9210	29
459	20230913	115400	46412800	9210	9210	9210	9210	1
460	20230913	115300	46403590	9210	9210	9220	9210	4
461	20230913	115200	46366740	9210	9230	9230	9210	32
462	20230913	115100	46071580	9210	9220	9220	9210	43
463	20230913	115000	45675470	9220	9220	9220	9220	2
464	20230913	114900	45657030	9220	9220	9220	9220	1
465	20230913	114800	45647810	9210	9210	9210	9210	29
466	20230913	114700	45380720	9210	9210	9210	9210	1
467	20230913	114600	45371510	9210	9210	9210	9210	2
468	20230913	114500	45353090	9210	9210	9210	9210	2
469	20230913	114400	45334670	9210	9210	9210	9210	39
470	20230913	114300	44975480	9210	9210	9210	9210	3
471	20230913	114200	44947850	9210	9210	9210	9210	1
472	20230913	114100	44938640	9240	9210	9240	9210	28
473	20230913	114000	44680730	9210	9210	9210	9210	3
474	20230913	113900	44653100	9210	9210	9210	9210	2
475	20230913	113800	44634680	9210	9210	9210	9210	3
476	20230913	113700	44607050	9210	9210	9210	9210	38
477	20230913	113600	44257070	9210	9220	9220	9210	2
478	20230913	113500	44238640	9210	9210	9210	9210	3
479	20230913	113400	44211010	9210	9210	9210	9210	2
480	20230913	113300	44192590	9210	9210	9210	9210	26
481	20230913	113200	43953130	9210	9210	9210	9210	3
482	20230913	113100	43925500	9210	9210	9210	9210	1
483	20230913	113000	43916290	9210	9210	9210	9210	41
484	20230913	112900	43538680	9220	9210	9220	9210	3
485	20230913	112800	43511030	9210	9210	9210	9210	2
486	20230913	112700	43492610	9210	9210	9210	9210	3
487	20230913	112600	43464980	9210	9210	9210	9210	30
488	20230913	112500	43188680	9210	9210	9210	9210	3
489	20230913	112400	43161050	9210	9210	9210	9210	10
490	20230913	112300	43068950	9220	9220	9220	9220	2
491	20230913	112200	43050510	9210	9210	9210	9210	29
492	20230913	112100	42783420	9210	9210	9210	9210	1
493	20230913	112000	42774210	9220	9220	9220	9220	1
494	20230913	111900	42764990	9210	9230	9230	9210	301
495	20230913	111800	39989110	9230	9230	9230	9230	2
496	20230913	111700	39970650	9230	9230	9230	9230	2
497	20230913	111600	39952190	9230	9230	9230	9230	2
498	20230913	111500	39933730	9230	9230	9230	9230	27
499	20230913	111400	39684520	9230	9230	9230	9230	3
500	20230913	111300	39656830	9230	9230	9230	9230	1
501	20230913	111200	39647600	9230	9240	9240	9230	333
502	20230913	111100	36571250	9240	9240	9240	9240	35
503	20230913	111000	36247850	9240	9240	9240	9240	1
504	20230913	110900	36238610	9240	9240	9240	9240	3
505	20230913	110800	36210890	9230	9230	9230	9230	27
506	20230913	110700	35961680	9230	9230	9230	9230	2
507	20230913	110600	35943220	9230	9230	9230	9230	3
508	20230913	110500	35915530	9230	9240	9240	9230	6
509	20230913	110400	35860100	9230	9230	9240	9230	35
510	20230913	110300	35536840	9230	9230	9230	9230	1
511	20230913	110200	35527610	9230	9230	9230	9230	2
512	20230913	110100	35509150	9230	9230	9230	9230	27
513	20230913	110000	35259940	9230	9230	9230	9230	2
514	20230913	105900	35241480	9230	9230	9230	9230	3
515	20230913	105800	35213790	9230	9230	9230	9230	1
516	20230913	105700	35204560	9230	9230	9230	9230	38
517	20230913	105600	34853820	9230	9230	9230	9230	3
518	20230913	105500	34826130	9230	9230	9230	9230	2
519	20230913	105400	34807670	9230	9230	9230	9230	1
520	20230913	105300	34798440	9230	9230	9230	9230	28
521	20230913	105200	34540000	9230	9240	9240	9230	2
522	20230913	105100	34521530	9230	9230	9230	9230	3
523	20230913	105000	34493840	9230	9230	9230	9230	39
524	20230913	104900	34133870	9230	9240	9240	9230	2
525	20230913	104800	34115400	9230	9230	9230	9230	3
526	20230913	104700	34087710	9240	9230	9240	9230	2
527	20230913	104600	34069240	9230	9230	9230	9230	217
528	20230913	104500	32066330	9240	9240	9240	9240	1
529	20230913	104400	32057090	9230	9260	9270	9230	5
530	20230913	104300	32010840	9240	9240	9240	9230	13
531	20230913	104200	31890750	9240	9240	9240	9240	17
532	20230913	104100	31733670	9240	9240	9240	9240	1
533	20230913	104000	31724430	9240	9230	9240	9230	3
534	20230913	103900	31696720	9230	9230	9230	9230	63
535	20230913	103800	31115230	9230	9230	9240	9230	7
536	20230913	103700	31050570	9230	9240	9250	9230	30
537	20230913	103600	30773410	9240	9240	9240	9240	1
538	20230913	103500	30764170	9240	9230	9240	9230	28
539	20230913	103400	30505710	9230	9230	9230	9230	0
540	20230913	103300	30505710	9230	9240	9240	9230	31
541	20230913	103200	30219380	9240	9240	9240	9240	104
542	20230913	103100	29258420	9240	9240	9240	9240	0
543	20230913	103000	29258420	9240	9240	9240	9240	1
544	20230913	102900	29249180	9240	9240	9240	9240	0
545	20230913	102800	29249180	9240	9250	9250	9240	526
546	20230913	102700	24383830	9260	9260	9260	9260	20
547	20230913	102600	24198630	9260	9260	9260	9260	0
548	20230913	102500	24198630	9260	9260	9260	9260	2
549	20230913	102400	24180110	9250	9260	9260	9250	52
550	20230913	102300	23698730	9250	9260	9260	9250	88
551	20230913	102200	22884160	9270	9270	9270	9270	30
552	20230913	102100	22606060	9270	9270	9270	9270	3
553	20230913	102000	22578250	9270	9270	9270	9270	0
554	20230913	101900	22578250	9270	9270	9270	9270	10
555	20230913	101800	22485550	9270	9270	9270	9270	60
556	20230913	101700	21929350	9270	9270	9270	9270	0
557	20230913	101600	21929350	9270	9270	9270	9270	1
558	20230913	101500	21920080	9250	9250	9250	9250	0
559	20230913	101400	21920080	9250	9250	9250	9250	68
560	20230913	101300	21291080	9270	9270	9270	9270	1
561	20230913	101200	21281810	9240	9240	9240	9240	0
562	20230913	101100	21281810	9240	9240	9240	9240	0
563	20230913	101000	21281810	9240	9270	9270	9240	45
564	20230913	100900	20865660	9270	9270	9270	9270	20
565	20230913	100800	20680260	9270	9270	9270	9270	1
566	20230913	100700	20670990	9240	9260	9270	9240	174
567	20230913	100600	19059530	9260	9260	9260	9260	16
568	20230913	100500	18911370	9240	9240	9240	9240	3
569	20230913	100400	18883650	9240	9240	9240	9240	0
570	20230913	100300	18883650	9240	9240	9240	9240	6
571	20230913	100200	18828210	9240	9240	9240	9240	32
572	20230913	100100	18532530	9230	9230	9230	9230	0
573	20230913	100000	18532530	9230	9230	9230	9230	0
574	20230913	095900	18532530	9230	9240	9240	9230	31
575	20230913	095800	18246180	9250	9250	9250	9250	10
576	20230913	095700	18153680	9250	9250	9250	9250	2
577	20230913	095600	18135180	9260	9250	9260	9250	2
578	20230913	095500	18116670	9240	9240	9240	9240	30
579	20230913	095400	17839470	9240	9240	9240	9240	0
580	20230913	095300	17839470	9240	9240	9240	9240	0
581	20230913	095200	17839470	9240	9230	9240	9230	33
582	20230913	095100	17534800	9230	9230	9230	9230	0
583	20230913	095000	17534800	9230	9230	9230	9230	5
584	20230913	094900	17488650	9240	9240	9240	9240	1
585	20230913	094800	17479410	9230	9240	9240	9230	17
586	20230913	094700	17322480	9230	9250	9250	9230	30
587	20230913	094600	17045160	9250	9250	9250	9250	0
588	20230913	094500	17045160	9250	9250	9250	9250	1
589	20230913	094400	17035910	9250	9230	9250	9230	72
590	20230913	094300	16371330	9230	9230	9230	9230	0
591	20230913	094200	16371330	9230	9230	9230	9230	0
592	20230913	094100	16371330	9230	9240	9240	9230	60
593	20230913	094000	15817030	9240	9240	9240	9240	12
594	20230913	093900	15706150	9250	9250	9250	9250	0
595	20230913	093800	15706150	9250	9250	9250	9250	0
596	20230913	093700	15706150	9250	9250	9250	9240	28
597	20230913	093600	15447380	9240	9240	9240	9240	0
598	20230913	093500	15447380	9240	9240	9240	9240	0
599	20230913	093400	15447380	9240	9240	9240	9240	0
600	20230913	093300	15447380	9240	9270	9270	9240	73
601	20230913	093200	14771590	9260	9260	9260	9260	56
602	20230913	093100	14253030	9260	9260	9260	9260	2
603	20230913	093000	14234510	9260	9240	9260	9240	26
604	20230913	092900	13994130	9260	9260	9260	9260	1
605	20230913	092800	13984870	9260	9260	9260	9260	30
606	20230913	092700	13707070	9270	9280	9280	9240	231
607	20230913	092600	11571360	9280	9280	9280	9280	1
608	20230913	092500	11562080	9260	9260	9260	9260	10
609	20230913	092400	11469480	9260	9270	9270	9260	21
610	20230913	092300	11275010	9260	9260	9260	9260	31
611	20230913	092200	10987950	9280	9260	9280	9260	31
612	20230913	092100	10700830	9270	9280	9280	9270	10
613	20230913	092000	10608050	9290	9290	9290	9290	1
614	20230913	091900	10598760	9290	9290	9290	9260	224
615	20230913	091800	8523380	9290	9290	9290	9290	0
616	20230913	091700	8523380	9290	9290	9290	9290	0
617	20230913	091600	8523380	9290	9290	9290	9290	21
618	20230913	091500	8328290	9290	9290	9290	9290	466
619	20230913	091400	3999150	9290	9290	9290	9290	0
620	20230913	091300	3999150	9290	9290	9290	9290	0
621	20230913	091200	3999150	9290	9290	9290	9290	2
622	20230913	091100	3980570	9330	9330	9330	9330	0
623	20230913	091000	3980570	9330	9330	9330	9330	4
624	20230913	090900	3943250	9330	9330	9330	9330	7
625	20230913	090800	3877940	9350	9350	9350	9350	0
626	20230913	090700	3877940	9350	9350	9350	9350	0
627	20230913	090600	3877940	9350	9350	9350	9350	0
628	20230913	090500	3877940	9350	9350	9350	9350	1
629	20230913	090400	3868590	9270	9270	9270	9270	0
630	20230913	090300	3868590	9270	9270	9270	9270	0
631	20230913	090200	3868590	9270	9260	9270	9260	2
632	20230913	090100	3850060	9260	9280	9280	9260	167
633	20230913	090000	2301440	9280	9280	9280	9280	248