KissMeData/025770/min/candle-20230919.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230919	190100	554658150	9220	9220	9220	9220	376
3	20230919	190000	554658150	9220	9220	9220	9220	0
4	20230919	185900	554658150	9220	9220	9220	9220	0
5	20230919	185800	554658150	9220	9220	9220	9220	0
6	20230919	185700	554658150	9220	9220	9220	9220	0
7	20230919	185600	554658150	9220	9220	9220	9220	0
8	20230919	185500	554658150	9220	9220	9220	9220	0
9	20230919	185400	554658150	9220	9220	9220	9220	0
10	20230919	185300	554658150	9220	9220	9220	9220	0
11	20230919	185200	554658150	9220	9220	9220	9220	0
12	20230919	185100	554658150	9220	9220	9220	9220	0
13	20230919	185000	554658150	9220	9220	9220	9220	0
14	20230919	184900	554658150	9220	9220	9220	9220	0
15	20230919	184800	554658150	9220	9220	9220	9220	0
16	20230919	184700	554658150	9220	9220	9220	9220	0
17	20230919	184600	554658150	9220	9220	9220	9220	0
18	20230919	184500	554658150	9220	9220	9220	9220	0
19	20230919	184400	554658150	9220	9220	9220	9220	0
20	20230919	184300	554658150	9220	9220	9220	9220	0
21	20230919	184200	554658150	9220	9220	9220	9220	0
22	20230919	184100	554658150	9220	9220	9220	9220	0
23	20230919	184000	554658150	9220	9220	9220	9220	0
24	20230919	183900	554658150	9220	9220	9220	9220	0
25	20230919	183800	554658150	9220	9220	9220	9220	0
26	20230919	183700	554658150	9220	9220	9220	9220	0
27	20230919	183600	554658150	9220	9220	9220	9220	0
28	20230919	183500	554658150	9220	9220	9220	9220	0
29	20230919	183400	554658150	9220	9220	9220	9220	0
30	20230919	183300	554658150	9220	9220	9220	9220	0
31	20230919	183200	554658150	9220	9220	9220	9220	0
32	20230919	183100	554658150	9220	9220	9220	9220	376
33	20230919	183000	554658150	9220	9220	9220	9220	0
34	20230919	182900	554658150	9220	9220	9220	9220	0
35	20230919	182800	554658150	9220	9220	9220	9220	0
36	20230919	182700	554658150	9220	9220	9220	9220	0
37	20230919	182600	554658150	9220	9220	9220	9220	0
38	20230919	182500	554658150	9220	9220	9220	9220	0
39	20230919	182400	554658150	9220	9220	9220	9220	0
40	20230919	182300	554658150	9220	9220	9220	9220	0
41	20230919	182200	554658150	9220	9220	9220	9220	0
42	20230919	182100	554658150	9220	9220	9220	9220	0
43	20230919	182000	554658150	9220	9220	9220	9220	0
44	20230919	181900	554658150	9220	9220	9220	9220	0
45	20230919	181800	554658150	9220	9220	9220	9220	0
46	20230919	181700	554658150	9220	9220	9220	9220	0
47	20230919	181600	554658150	9220	9220	9220	9220	0
48	20230919	181500	554658150	9220	9220	9220	9220	0
49	20230919	181400	554658150	9220	9220	9220	9220	0
50	20230919	181300	554658150	9220	9220	9220	9220	0
51	20230919	181200	554658150	9220	9220	9220	9220	0
52	20230919	181100	554658150	9220	9220	9220	9220	0
53	20230919	181000	554658150	9220	9220	9220	9220	0
54	20230919	180900	554658150	9220	9220	9220	9220	0
55	20230919	180800	554658150	9220	9220	9220	9220	0
56	20230919	180700	554658150	9220	9220	9220	9220	0
57	20230919	180600	554658150	9220	9220	9220	9220	0
58	20230919	180500	554658150	9220	9220	9220	9220	0
59	20230919	180400	554658150	9220	9220	9220	9220	0
60	20230919	180300	554658150	9220	9220	9220	9220	0
61	20230919	180200	554658150	9220	9220	9220	9220	0
62	20230919	180100	554658150	9220	9220	9220	9220	376
63	20230919	180000	554658150	9220	9220	9220	9220	0
64	20230919	175900	554658150	9220	9220	9220	9220	0
65	20230919	175800	554658150	9220	9220	9220	9220	0
66	20230919	175700	554658150	9220	9220	9220	9220	0
67	20230919	175600	554658150	9220	9220	9220	9220	0
68	20230919	175500	554658150	9220	9220	9220	9220	0
69	20230919	175400	554658150	9220	9220	9220	9220	0
70	20230919	175300	554658150	9220	9220	9220	9220	0
71	20230919	175200	554658150	9220	9220	9220	9220	0
72	20230919	175100	554658150	9220	9220	9220	9220	0
73	20230919	175000	554658150	9220	9220	9220	9220	0
74	20230919	174900	554658150	9220	9220	9220	9220	0
75	20230919	174800	554658150	9220	9220	9220	9220	0
76	20230919	174700	554658150	9220	9220	9220	9220	0
77	20230919	174600	554658150	9220	9220	9220	9220	0
78	20230919	174500	554658150	9220	9220	9220	9220	0
79	20230919	174400	554658150	9220	9220	9220	9220	0
80	20230919	174300	554658150	9220	9220	9220	9220	0
81	20230919	174200	554658150	9220	9220	9220	9220	0
82	20230919	174100	554658150	9220	9220	9220	9220	0
83	20230919	174000	554658150	9220	9220	9220	9220	0
84	20230919	173900	554658150	9220	9220	9220	9220	0
85	20230919	173800	554658150	9220	9220	9220	9220	0
86	20230919	173700	554658150	9220	9220	9220	9220	0
87	20230919	173600	554658150	9220	9220	9220	9220	0
88	20230919	173500	554658150	9220	9220	9220	9220	0
89	20230919	173400	554658150	9220	9220	9220	9220	0
90	20230919	173300	554658150	9220	9220	9220	9220	0
91	20230919	173200	554658150	9220	9220	9220	9220	0
92	20230919	173100	554658150	9220	9220	9220	9220	376
93	20230919	173000	554658150	9220	9220	9220	9220	0
94	20230919	172900	554658150	9220	9220	9220	9220	0
95	20230919	172800	554658150	9220	9220	9220	9220	0
96	20230919	172700	554658150	9220	9220	9220	9220	0
97	20230919	172600	554658150	9220	9220	9220	9220	0
98	20230919	172500	554658150	9220	9220	9220	9220	0
99	20230919	172400	554658150	9220	9220	9220	9220	0
100	20230919	172300	554658150	9220	9220	9220	9220	0
101	20230919	172200	554658150	9220	9220	9220	9220	0
102	20230919	172100	554658150	9220	9220	9220	9220	0
103	20230919	172000	554658150	9220	9220	9220	9220	0
104	20230919	171900	554658150	9220	9220	9220	9220	0
105	20230919	171800	554658150	9220	9220	9220	9220	0
106	20230919	171700	554658150	9220	9220	9220	9220	0
107	20230919	171600	554658150	9220	9220	9220	9220	0
108	20230919	171500	554658150	9220	9220	9220	9220	0
109	20230919	171400	554658150	9220	9220	9220	9220	0
110	20230919	171300	554658150	9220	9220	9220	9220	0
111	20230919	171200	554658150	9220	9220	9220	9220	0
112	20230919	171100	554658150	9220	9220	9220	9220	0
113	20230919	171000	554658150	9220	9220	9220	9220	0
114	20230919	170900	554658150	9220	9220	9220	9220	0
115	20230919	170800	554658150	9220	9220	9220	9220	0
116	20230919	170700	554658150	9220	9220	9220	9220	0
117	20230919	170600	554658150	9220	9220	9220	9220	0
118	20230919	170500	554658150	9220	9220	9220	9220	0
119	20230919	170400	554658150	9220	9220	9220	9220	0
120	20230919	170300	554658150	9220	9220	9220	9220	0
121	20230919	170200	554658150	9220	9220	9220	9220	0
122	20230919	170100	554658150	9220	9220	9220	9220	376
123	20230919	170000	554658150	9220	9220	9220	9220	0
124	20230919	165900	554658150	9220	9220	9220	9220	0
125	20230919	165800	554658150	9220	9220	9220	9220	0
126	20230919	165700	554658150	9220	9220	9220	9220	0
127	20230919	165600	554658150	9220	9220	9220	9220	0
128	20230919	165500	554658150	9220	9220	9220	9220	0
129	20230919	165400	554658150	9220	9220	9220	9220	0
130	20230919	165300	554658150	9220	9220	9220	9220	0
131	20230919	165200	554658150	9220	9220	9220	9220	0
132	20230919	165100	554658150	9220	9220	9220	9220	0
133	20230919	165000	554658150	9220	9220	9220	9220	0
134	20230919	164900	554658150	9220	9220	9220	9220	0
135	20230919	164800	554658150	9220	9220	9220	9220	0
136	20230919	164700	554658150	9220	9220	9220	9220	0
137	20230919	164600	554658150	9220	9220	9220	9220	0
138	20230919	164500	554658150	9220	9220	9220	9220	0
139	20230919	164400	554658150	9220	9220	9220	9220	0
140	20230919	164300	554658150	9220	9220	9220	9220	0
141	20230919	164200	554658150	9220	9220	9220	9220	0
142	20230919	164100	554658150	9220	9220	9220	9220	0
143	20230919	164000	554658150	9220	9220	9220	9220	0
144	20230919	163900	554658150	9220	9220	9220	9220	0
145	20230919	163800	554658150	9220	9220	9220	9220	0
146	20230919	163700	554658150	9220	9220	9220	9220	0
147	20230919	163600	554658150	9220	9220	9220	9220	0
148	20230919	163500	554658150	9220	9220	9220	9220	0
149	20230919	163400	554658150	9220	9220	9220	9220	0
150	20230919	163300	554658150	9220	9220	9220	9220	0
151	20230919	163200	554658150	9220	9220	9220	9220	0
152	20230919	163100	554658150	9220	9220	9220	9220	376
153	20230919	163000	554658150	9220	9220	9220	9220	0
154	20230919	162900	554658150	9220	9220	9220	9220	0
155	20230919	162800	554658150	9220	9220	9220	9220	0
156	20230919	162700	554658150	9220	9220	9220	9220	0
157	20230919	162600	554658150	9220	9220	9220	9220	0
158	20230919	162500	554658150	9220	9220	9220	9220	0
159	20230919	162400	554658150	9220	9220	9220	9220	0
160	20230919	162300	554658150	9220	9220	9220	9220	0
161	20230919	162200	554658150	9220	9220	9220	9220	0
162	20230919	162100	554658150	9220	9220	9220	9220	0
163	20230919	162000	554658150	9220	9220	9220	9220	0
164	20230919	161900	554658150	9220	9220	9220	9220	0
165	20230919	161800	554658150	9220	9220	9220	9220	0
166	20230919	161700	554658150	9220	9220	9220	9220	0
167	20230919	161600	554658150	9220	9220	9220	9220	0
168	20230919	161500	554658150	9220	9220	9220	9220	0
169	20230919	161400	554658150	9220	9220	9220	9220	0
170	20230919	161300	554658150	9220	9220	9220	9220	0
171	20230919	161200	554658150	9220	9220	9220	9220	0
172	20230919	161100	554658150	9220	9220	9220	9220	0
173	20230919	161000	554658150	9220	9220	9220	9220	0
174	20230919	160900	554658150	9220	9220	9220	9220	0
175	20230919	160800	554658150	9220	9220	9220	9220	0
176	20230919	160700	554658150	9220	9220	9220	9220	0
177	20230919	160600	554658150	9220	9220	9220	9220	0
178	20230919	160500	554658150	9220	9220	9220	9220	0
179	20230919	160400	554658150	9220	9220	9220	9220	0
180	20230919	160300	554658150	9220	9220	9220	9220	0
181	20230919	160200	554658150	9220	9220	9220	9220	0
182	20230919	160100	554658150	9220	9220	9220	9220	376
183	20230919	160000	554658150	9220	9220	9220	9220	0
184	20230919	155900	554658150	9220	9220	9220	9220	0
185	20230919	155800	554658150	9220	9220	9220	9220	0
186	20230919	155700	554658150	9220	9220	9220	9220	0
187	20230919	155600	554658150	9220	9220	9220	9220	0
188	20230919	155500	554658150	9220	9220	9220	9220	0
189	20230919	155400	554658150	9220	9220	9220	9220	0
190	20230919	155300	554658150	9220	9220	9220	9220	0
191	20230919	155200	554658150	9220	9220	9220	9220	0
192	20230919	155100	554658150	9220	9220	9220	9220	0
193	20230919	155000	554658150	9220	9220	9220	9220	0
194	20230919	154900	554658150	9220	9220	9220	9220	0
195	20230919	154800	554658150	9220	9220	9220	9220	0
196	20230919	154700	554658150	9220	9220	9220	9220	0
197	20230919	154600	554658150	9220	9220	9220	9220	0
198	20230919	154500	554658150	9220	9220	9220	9220	0
199	20230919	154400	554658150	9220	9220	9220	9220	0
200	20230919	154300	554658150	9220	9220	9220	9220	0
201	20230919	154200	554658150	9220	9220	9220	9220	0
202	20230919	154100	554658150	9220	9220	9220	9220	0
203	20230919	154000	554658150	9220	9220	9220	9220	0
204	20230919	153900	554658150	9220	9220	9220	9220	0
205	20230919	153800	554658150	9220	9220	9220	9220	0
206	20230919	153700	554658150	9220	9220	9220	9220	0
207	20230919	153600	554658150	9220	9220	9220	9220	0
208	20230919	153500	554658150	9220	9220	9220	9220	0
209	20230919	153400	554658150	9220	9220	9220	9220	0
210	20230919	153300	554658150	9220	9220	9220	9220	0
211	20230919	153200	554658150	9220	9220	9220	9220	0
212	20230919	153100	554658150	9220	9220	9220	9220	376
213	20230919	153000	554658150	9220	9220	9220	9220	376
214	20230919	152900	551191430	9220	9220	9220	9220	0
215	20230919	152800	551191430	9220	9220	9220	9220	0
216	20230919	152700	551191430	9220	9220	9220	9220	0
217	20230919	152600	551191430	9220	9220	9220	9220	0
218	20230919	152500	551191430	9220	9220	9220	9220	0
219	20230919	152400	551191430	9220	9220	9220	9220	0
220	20230919	152300	551191430	9220	9220	9220	9220	0
221	20230919	152200	551191430	9220	9220	9220	9220	0
222	20230919	152100	551191430	9220	9220	9220	9220	0
223	20230919	152000	551191430	9220	9220	9220	9220	0
224	20230919	151900	551191430	9220	9180	9220	9180	237
225	20230919	151800	549011460	9200	9200	9200	9200	25
226	20230919	151700	548781460	9210	9210	9210	9210	11
227	20230919	151600	548680150	9200	9200	9200	9170	574
228	20230919	151500	543414840	9200	9200	9200	9200	6
229	20230919	151400	543359640	9190	9190	9190	9190	207
230	20230919	151300	541457310	9190	9190	9190	9190	273
231	20230919	151200	538948440	9200	9200	9200	9200	10
232	20230919	151100	538856440	9210	9200	9210	9200	96
233	20230919	151000	537972740	9200	9210	9210	9200	22
234	20230919	150900	537770230	9210	9220	9220	9210	139
235	20230919	150800	536489930	9220	9220	9220	9220	33
236	20230919	150700	536185670	9220	9220	9220	9220	22
237	20230919	150600	535982830	9220	9220	9220	9210	51
238	20230919	150500	535512710	9220	9210	9220	9210	17
239	20230919	150400	535356030	9220	9220	9220	9210	106
240	20230919	150300	534379100	9220	9220	9220	9220	22
241	20230919	150200	534176260	9220	9230	9230	9220	49
242	20230919	150100	533724370	9230	9230	9230	9230	25
243	20230919	150000	533493620	9230	9230	9230	9230	44
244	20230919	145900	533087500	9230	9220	9230	9220	27
245	20230919	145800	532838450	9220	9220	9220	9220	33
246	20230919	145700	532534190	9220	9220	9220	9220	23
247	20230919	145600	532322130	9220	9220	9230	9220	36
248	20230919	145500	531990200	9220	9220	9220	9220	33
249	20230919	145400	531685940	9220	9220	9220	9220	23
250	20230919	145300	531473880	9220	9220	9220	9220	34
251	20230919	145200	531160400	9220	9220	9230	9220	26
252	20230919	145100	530920660	9220	9220	9220	9220	22
253	20230919	145000	530717820	9220	9220	9220	9220	30
254	20230919	144900	530441220	9190	9200	9200	9190	64
255	20230919	144800	529852940	9210	9210	9210	9210	51
256	20230919	144700	529383230	9210	9210	9210	9210	25
257	20230919	144600	529152980	9210	9210	9210	9210	32
258	20230919	144500	528858260	9210	9210	9210	9210	36
259	20230919	144400	528526700	9210	9210	9210	9210	22
260	20230919	144300	528324080	9210	9220	9220	9210	133
261	20230919	144200	527099030	9220	9220	9220	9220	22
262	20230919	144100	526896190	9220	9220	9220	9220	36
263	20230919	144000	526564270	9220	9220	9220	9210	26
264	20230919	143900	526324590	9220	9220	9220	9220	43
265	20230919	143800	525928130	9220	9220	9220	9220	11
266	20230919	143700	525826710	9220	9230	9230	9220	44
267	20230919	143600	525420700	9230	9220	9230	9220	15
268	20230919	143500	525282260	9220	9220	9220	9220	33
269	20230919	143400	524978000	9220	9220	9220	9220	22
270	20230919	143300	524775160	9220	9220	9220	9210	43
271	20230919	143200	524378800	9220	9220	9220	9220	23
272	20230919	143100	524166740	9220	9220	9220	9210	48
273	20230919	143000	523724330	9220	9220	9220	9220	10
274	20230919	142900	523632130	9220	9210	9220	9210	33
275	20230919	142800	523328170	9210	9210	9210	9210	10
276	20230919	142700	523236070	9210	9210	9210	9210	0
277	20230919	142600	523236070	9210	9210	9210	9210	0
278	20230919	142500	523236070	9210	9210	9210	9210	30
279	20230919	142400	522959770	9220	9220	9220	9220	0
280	20230919	142300	522959770	9220	9220	9220	9220	0
281	20230919	142200	522959770	9220	9220	9220	9220	38
282	20230919	142100	522609410	9210	9210	9210	9210	0
283	20230919	142000	522609410	9210	9210	9210	9210	4
284	20230919	141900	522572570	9220	9220	9220	9220	0
285	20230919	141800	522572570	9220	9210	9220	9210	36
286	20230919	141700	522240900	9210	9210	9210	9210	0
287	20230919	141600	522240900	9210	9210	9210	9210	1
288	20230919	141500	522231690	9230	9230	9230	9230	2
289	20230919	141400	522213230	9200	9200	9200	9200	0
290	20230919	141300	522213230	9200	9200	9200	9200	0
291	20230919	141200	522213230	9200	9200	9200	9200	0
292	20230919	141100	522213230	9200	9200	9200	9200	0
293	20230919	141000	522213230	9200	9200	9200	9200	104
294	20230919	140900	521256430	9200	9200	9200	9200	345
295	20230919	140800	518082430	9200	9200	9200	9200	50
296	20230919	140700	517622430	9210	9210	9210	9210	419
297	20230919	140600	513763440	9220	9220	9220	9220	0
298	20230919	140500	513763440	9220	9220	9220	9220	0
299	20230919	140400	513763440	9220	9220	9220	9220	0
300	20230919	140300	513763440	9220	9220	9220	9220	0
301	20230919	140200	513763440	9220	9220	9220	9220	3
302	20230919	140100	513735780	9210	9210	9210	9210	0
303	20230919	140000	513735780	9210	9210	9210	9210	0
304	20230919	135900	513735780	9210	9210	9210	9210	0
305	20230919	135800	513735780	9210	9210	9210	9210	24
306	20230919	135700	513514740	9210	9210	9210	9210	32
307	20230919	135600	513220020	9210	9220	9220	9210	149
308	20230919	135500	511846260	9220	9220	9220	9220	25
309	20230919	135400	511615760	9220	9220	9220	9220	4
310	20230919	135300	511578880	9220	9220	9220	9220	0
311	20230919	135200	511578880	9220	9220	9220	9220	0
312	20230919	135100	511578880	9220	9220	9240	9220	105
313	20230919	135000	510610720	9200	9200	9200	9200	0
314	20230919	134900	510610720	9200	9210	9210	9200	729
315	20230919	134800	503902830	9220	9220	9220	9220	0
316	20230919	134700	503902830	9220	9220	9220	9220	108
317	20230919	134600	502907070	9220	9220	9220	9220	0
318	20230919	134500	502907070	9220	9220	9220	9220	47
319	20230919	134400	502473730	9220	9220	9220	9220	16
320	20230919	134300	502326210	9220	9220	9220	9220	1
321	20230919	134200	502316990	9220	9220	9220	9220	13
322	20230919	134100	502197130	9220	9170	9220	9170	2870
323	20230919	134000	475786860	9160	9160	9160	9160	1
324	20230919	133900	475777700	9160	9160	9160	9160	0
325	20230919	133800	475777700	9160	9160	9160	9160	0
326	20230919	133700	475777700	9160	9160	9160	9160	0
327	20230919	133600	475777700	9160	9160	9160	9160	0
328	20230919	133500	475777700	9160	9160	9160	9160	35
329	20230919	133400	475457100	9180	9140	9180	9140	553
330	20230919	133300	470390210	9130	9130	9130	9130	2
331	20230919	133200	470371950	9140	9140	9140	9140	0
332	20230919	133100	470371950	9140	9140	9140	9140	0
333	20230919	133000	470371950	9140	9140	9140	9140	0
334	20230919	132900	470371950	9140	9140	9140	9140	0
335	20230919	132800	470371950	9140	9140	9140	9140	1
336	20230919	132700	470362810	9150	9150	9150	9150	0
337	20230919	132600	470362810	9150	9100	9150	9100	98
338	20230919	132500	469470960	9090	9100	9100	9090	31
339	20230919	132400	469188970	9100	9110	9110	9090	1401
340	20230919	132300	456449740	9110	9130	9130	9110	818
341	20230919	132200	448986800	9130	9130	9130	9130	26
342	20230919	132100	448749420	9150	9150	9150	9150	0
343	20230919	132000	448749420	9150	9150	9150	9150	2
344	20230919	131900	448731120	9140	9140	9140	9140	0
345	20230919	131800	448731120	9140	9140	9140	9140	0
346	20230919	131700	448731120	9140	9140	9140	9140	0
347	20230919	131600	448731120	9140	9140	9140	9140	0
348	20230919	131500	448731120	9140	9130	9140	9130	105
349	20230919	131400	447772290	9130	9130	9130	9130	0
350	20230919	131300	447772290	9130	9130	9130	9130	0
351	20230919	131200	447772290	9130	9130	9130	9130	0
352	20230919	131100	447772290	9130	9130	9130	9130	0
353	20230919	131000	447772290	9130	9130	9130	9130	0
354	20230919	130900	447772290	9130	9130	9130	9130	0
355	20230919	130800	447772290	9130	9130	9130	9130	21
356	20230919	130700	447580560	9120	9120	9120	9120	0
357	20230919	130600	447580560	9120	9120	9120	9120	0
358	20230919	130500	447580560	9120	9120	9120	9120	19
359	20230919	130400	447407280	9140	9140	9140	9140	0
360	20230919	130300	447407280	9140	9140	9140	9140	0
361	20230919	130200	447407280	9140	9140	9140	9140	1
362	20230919	130100	447398140	9120	9120	9120	9120	0
363	20230919	130000	447398140	9120	9120	9120	9120	0
364	20230919	125900	447398140	9120	9120	9120	9120	12
365	20230919	125800	447288700	9120	9130	9150	9120	171
366	20230919	125700	445728310	9130	9130	9130	9120	155
367	20230919	125600	444313700	9130	9130	9130	9130	0
368	20230919	125500	444313700	9130	9130	9130	9130	0
369	20230919	125400	444313700	9130	9130	9130	9130	0
370	20230919	125300	444313700	9130	9130	9130	9130	0
371	20230919	125200	444313700	9130	9130	9130	9130	0
372	20230919	125100	444313700	9130	9130	9130	9130	0
373	20230919	125000	444313700	9130	9130	9130	9130	75
374	20230919	124900	443628950	9140	9130	9140	9130	62
375	20230919	124800	443062720	9130	9150	9150	9130	1065
376	20230919	124700	433319470	9160	9160	9160	9160	0
377	20230919	124600	433319470	9160	9160	9160	9160	0
378	20230919	124500	433319470	9160	9160	9160	9160	0
379	20230919	124400	433319470	9160	9160	9160	9160	0
380	20230919	124300	433319470	9160	9160	9160	9160	26
381	20230919	124200	433081310	9170	9170	9170	9170	3
382	20230919	124100	433053800	9160	9160	9160	9160	201
383	20230919	124000	431212640	9160	9150	9160	9150	116
384	20230919	123900	430151130	9150	9140	9150	9140	16
385	20230919	123800	430004880	9140	9140	9140	9140	10
386	20230919	123700	429913480	9140	9140	9140	9140	0
387	20230919	123600	429913480	9140	9140	9140	9140	43
388	20230919	123500	429520460	9130	9130	9130	9130	0
389	20230919	123400	429520460	9130	9130	9130	9130	0
390	20230919	123300	429520460	9130	9130	9130	9130	0
391	20230919	123200	429520460	9130	9130	9130	9130	124
392	20230919	123100	428388340	9130	9120	9130	9120	5
393	20230919	123000	428342730	9120	9120	9120	9120	0
394	20230919	122900	428342730	9120	9120	9120	9120	0
395	20230919	122800	428342730	9120	9120	9120	9120	1
396	20230919	122700	428333610	9120	9120	9120	9120	0
397	20230919	122600	428333610	9120	9120	9120	9120	0
398	20230919	122500	428333610	9120	9120	9120	9120	0
399	20230919	122400	428333610	9120	9120	9120	9120	13
400	20230919	122300	428215050	9120	9120	9120	9120	0
401	20230919	122200	428215050	9120	9120	9120	9120	0
402	20230919	122100	428215050	9120	9120	9120	9120	0
403	20230919	122000	428215050	9120	9120	9120	9120	10
404	20230919	121900	428123850	9130	9130	9130	9130	0
405	20230919	121800	428123850	9130	9130	9130	9130	0
406	20230919	121700	428123850	9130	9130	9130	9130	0
407	20230919	121600	428123850	9130	9130	9130	9130	0
408	20230919	121500	428123850	9130	9110	9130	9110	66
409	20230919	121400	427522570	9110	9120	9120	9110	651
410	20230919	121300	421591510	9120	9120	9120	9120	19
411	20230919	121200	421418230	9130	9130	9130	9130	0
412	20230919	121100	421418230	9130	9130	9130	9130	0
413	20230919	121000	421418230	9130	9130	9130	9130	0
414	20230919	120900	421418230	9130	9130	9130	9130	0
415	20230919	120800	421418230	9130	9130	9130	9130	55
416	20230919	120700	420916080	9120	9120	9120	9120	0
417	20230919	120600	420916080	9120	9120	9120	9120	11
418	20230919	120500	420815760	9120	9120	9120	9120	154
419	20230919	120400	419411280	9120	9120	9120	9120	103
420	20230919	120300	418471920	9120	9120	9120	9120	0
421	20230919	120200	418471920	9120	9120	9120	9120	13
422	20230919	120100	418353360	9130	9120	9130	9120	18
423	20230919	120000	418189180	9120	9120	9120	9120	109
424	20230919	115900	417195100	9120	9110	9120	9110	128
425	20230919	115800	416028630	9110	9110	9110	9110	3
426	20230919	115700	416001300	9110	9110	9110	9110	15
427	20230919	115600	415864650	9110	9110	9130	9110	30
428	20230919	115500	415590960	9110	9130	9130	9110	19
429	20230919	115400	415417680	9110	9110	9110	9110	10
430	20230919	115300	415326580	9110	9120	9120	9110	248
431	20230919	115200	413064910	9130	9120	9130	9120	19
432	20230919	115100	412891600	9120	9120	9120	9120	0
433	20230919	115000	412891600	9120	9120	9120	9120	0
434	20230919	114900	412891600	9120	9120	9120	9120	85
435	20230919	114800	412116400	9120	9120	9120	9120	0
436	20230919	114700	412116400	9120	9120	9120	9120	1
437	20230919	114600	412107280	9120	9120	9120	9120	35
438	20230919	114500	411788080	9120	9120	9120	9120	0
439	20230919	114400	411788080	9120	9120	9120	9120	0
440	20230919	114300	411788080	9120	9120	9120	9120	0
441	20230919	114200	411788080	9120	9120	9120	9120	0
442	20230919	114100	411788080	9120	9120	9120	9120	0
443	20230919	114000	411788080	9120	9120	9120	9120	50
444	20230919	113900	411332080	9130	9130	9130	9130	1
445	20230919	113800	411322950	9130	9130	9130	9130	0
446	20230919	113700	411322950	9130	9130	9130	9130	2
447	20230919	113600	411304690	9130	9130	9130	9130	0
448	20230919	113500	411304690	9130	9130	9130	9130	0
449	20230919	113400	411304690	9130	9130	9130	9130	3
450	20230919	113300	411277300	9120	9130	9130	9120	5
451	20230919	113200	411231660	9130	9120	9130	9120	6
452	20230919	113100	411176900	9130	9130	9140	9130	20
453	20230919	113000	410994290	9140	9130	9140	9130	53
454	20230919	112900	410510390	9130	9130	9130	9130	1
455	20230919	112800	410501260	9130	9130	9130	9130	0
456	20230919	112700	410501260	9130	9130	9130	9130	15
457	20230919	112600	410364310	9130	9130	9130	9130	0
458	20230919	112500	410364310	9130	9120	9130	9120	15
459	20230919	112400	410227500	9120	9130	9130	9120	139
460	20230919	112300	408958480	9130	9140	9140	9130	31
461	20230919	112200	408675150	9150	9150	9150	9150	0
462	20230919	112100	408675150	9150	9150	9150	9150	0
463	20230919	112000	408675150	9150	9150	9150	9150	1
464	20230919	111900	408666000	9150	9140	9150	9140	325
465	20230919	111800	405694110	9140	9140	9140	9140	200
466	20230919	111700	403866110	9140	9150	9150	9140	2
467	20230919	111600	403847820	9150	9160	9160	9150	8
468	20230919	111500	403774610	9160	9160	9160	9160	1
469	20230919	111400	403765450	9160	9170	9170	9160	4
470	20230919	111300	403728780	9160	9160	9160	9160	2
471	20230919	111200	403710460	9170	9140	9170	9140	31
472	20230919	111100	403426820	9150	9130	9150	9130	35
473	20230919	111000	403106590	9120	9120	9120	9120	238
474	20230919	110900	400936030	9120	9120	9120	9120	10
475	20230919	110800	400844830	9110	9110	9110	9110	0
476	20230919	110700	400844830	9110	9110	9110	9110	11
477	20230919	110600	400744620	9110	9110	9110	9110	112
478	20230919	110500	399724300	9120	9120	9120	9120	6
479	20230919	110400	399669580	9120	9120	9120	9110	41
480	20230919	110300	399295870	9120	9120	9120	9120	3
481	20230919	110200	399268510	9120	9120	9120	9120	0
482	20230919	110100	399268510	9120	9120	9120	9120	0
483	20230919	110000	399268510	9120	9120	9120	9120	11
484	20230919	105900	399168190	9110	9110	9110	9110	0
485	20230919	105800	399168190	9110	9110	9110	9110	26
486	20230919	105700	398931330	9110	9110	9110	9110	1
487	20230919	105600	398922220	9110	9110	9110	9110	0
488	20230919	105500	398922220	9110	9110	9110	9110	3
489	20230919	105400	398894890	9100	9100	9100	9100	33
490	20230919	105300	398594590	9110	9110	9110	9110	0
491	20230919	105200	398594590	9110	9110	9110	9110	11
492	20230919	105100	398494380	9110	9110	9110	9110	0
493	20230919	105000	398494380	9110	9110	9110	9110	20
494	20230919	104900	398312180	9120	9120	9120	9120	31
495	20230919	104800	398029460	9120	9120	9120	9120	0
496	20230919	104700	398029460	9120	9170	9170	9120	297
497	20230919	104600	395315950	9130	9110	9130	9110	292
498	20230919	104500	392653430	9110	9110	9110	9110	0
499	20230919	104400	392653430	9110	9100	9110	9100	90
500	20230919	104300	391834420	9100	9100	9100	9100	0
501	20230919	104200	391834420	9100	9100	9100	9100	102
502	20230919	104100	390906220	9080	9060	9080	9030	4483
503	20230919	104000	350317480	9070	9100	9100	9060	2022
504	20230919	103900	331975340	9090	9090	9090	9090	66
505	20230919	103800	331375400	9090	9090	9090	9090	95
506	20230919	103700	330511850	9080	9100	9100	9080	2000
507	20230919	103600	312340400	9100	9100	9100	9100	300
508	20230919	103500	309610400	9100	9100	9100	9100	277
509	20230919	103400	307089700	9100	9140	9140	9100	2262
510	20230919	103300	286479170	9140	9130	9140	9130	714
511	20230919	103200	279959840	9140	9140	9140	9130	1479
512	20230919	103100	266441790	9150	9160	9160	9150	808
513	20230919	103000	259048580	9150	9150	9150	9150	24
514	20230919	102900	258828980	9150	9150	9150	9150	3
515	20230919	102800	258801530	9150	9150	9150	9150	0
516	20230919	102700	258801530	9150	9150	9150	9150	380
517	20230919	102600	255324530	9160	9160	9160	9160	0
518	20230919	102500	255324530	9160	9150	9160	9150	17
519	20230919	102400	255168880	9160	9160	9160	9160	11
520	20230919	102300	255068120	9160	9160	9160	9160	117
521	20230919	102200	253996400	9160	9160	9160	9160	30
522	20230919	102100	253721600	9160	9160	9160	9160	44
523	20230919	102000	253318560	9160	9160	9160	9160	8
524	20230919	101900	253245280	9160	9160	9160	9160	0
525	20230919	101800	253245280	9160	9180	9180	9160	29
526	20230919	101700	252979580	9150	9150	9150	9150	200
527	20230919	101600	251149580	9160	9180	9180	9160	2605
528	20230919	101500	227264400	9180	9180	9180	9180	5
529	20230919	101400	227218500	9180	9180	9180	9180	55
530	20230919	101300	226713600	9170	9170	9170	9170	0
531	20230919	101200	226713600	9170	9170	9170	9170	70
532	20230919	101100	226071700	9180	9180	9180	9180	3
533	20230919	101000	226044160	9180	9180	9180	9180	9
534	20230919	100900	225961540	9170	9190	9190	9170	676
535	20230919	100800	219755870	9180	9190	9190	9180	144
536	20230919	100700	218432520	9190	9190	9190	9190	21
537	20230919	100600	218239530	9200	9200	9200	9200	34
538	20230919	100500	217926730	9200	9200	9200	9200	0
539	20230919	100400	217926730	9200	9190	9200	9190	25
540	20230919	100300	217696910	9200	9200	9200	9200	0
541	20230919	100200	217696910	9200	9200	9200	9200	132
542	20230919	100100	216482510	9200	9200	9200	9200	5
543	20230919	100000	216436510	9190	9190	9190	9190	58
544	20230919	095900	215903490	9200	9190	9200	9190	2
545	20230919	095800	215885100	9180	9190	9190	9180	173
546	20230919	095700	214295500	9180	9180	9180	9180	48
547	20230919	095600	213854860	9180	9180	9180	9180	0
548	20230919	095500	213854860	9180	9190	9190	9180	89
549	20230919	095400	213037760	9180	9180	9180	9180	28
550	20230919	095300	212780720	9170	9170	9170	9170	27
551	20230919	095200	212533130	9170	9180	9180	9170	552
552	20230919	095100	207465780	9180	9200	9200	9180	29
553	20230919	095000	207199540	9200	9180	9200	9180	1006
554	20230919	094900	197964400	9180	9190	9190	9180	359
555	20230919	094800	194668480	9180	9190	9190	9180	77
556	20230919	094700	193961130	9190	9180	9200	9180	460
557	20230919	094600	189733630	9170	9170	9170	9170	28
558	20230919	094500	189476870	9190	9190	9190	9180	914
559	20230919	094400	181082930	9190	9200	9200	9190	95
560	20230919	094300	180209360	9200	9200	9200	9190	2395
561	20230919	094200	158175630	9200	9200	9240	9190	1154
562	20230919	094100	147558390	9200	9200	9240	9200	1542
563	20230919	094000	133369150	9190	9240	9240	9190	936
564	20230919	093900	124753360	9240	9210	9240	9210	1830
565	20230919	093800	107873750	9210	9260	9260	9200	4559
566	20230919	093700	65829190	9260	9280	9280	9260	30
567	20230919	093600	65551350	9260	9300	9300	9260	313
568	20230919	093500	62647330	9280	9290	9290	9280	80
569	20230919	093400	61904420	9290	9290	9290	9290	6
570	20230919	093300	61848680	9290	9300	9300	9290	43
571	20230919	093200	61449200	9290	9290	9290	9280	141
572	20230919	093100	60139580	9280	9280	9290	9280	611
573	20230919	093000	54464660	9280	9270	9280	9260	212
574	20230919	092900	52499190	9270	9280	9280	9270	88
575	20230919	092800	51682830	9290	9290	9290	9290	61
576	20230919	092700	51116140	9330	9330	9330	9330	6
577	20230919	092600	51060160	9300	9340	9380	9300	657
578	20230919	092500	44925980	9340	9290	9340	9280	129
579	20230919	092400	43727800	9280	9280	9280	9280	36
580	20230919	092300	43393720	9280	9310	9310	9280	548
581	20230919	092200	38299640	9310	9340	9340	9310	38
582	20230919	092100	37945560	9340	9310	9340	9310	82
583	20230919	092000	37181470	9320	9310	9320	9310	80
584	20230919	091900	36436170	9310	9330	9330	9310	327
585	20230919	091800	33388280	9330	9330	9330	9330	101
586	20230919	091700	32445950	9340	9340	9340	9340	40
587	20230919	091600	32072350	9340	9340	9340	9340	0
588	20230919	091500	32072350	9340	9350	9350	9340	146
589	20230919	091400	30707530	9360	9380	9380	9360	142
590	20230919	091300	29377220	9370	9350	9370	9350	264
591	20230919	091200	26908480	9360	9360	9360	9360	19
592	20230919	091100	26730640	9370	9360	9370	9350	96
593	20230919	091000	25832730	9350	9340	9350	9330	99
594	20230919	090900	24908480	9350	9350	9350	9350	28
595	20230919	090800	24646680	9350	9330	9350	9330	319
596	20230919	090700	21670390	9340	9340	9340	9340	138
597	20230919	090600	20381470	9340	9360	9360	9340	277
598	20230919	090500	17791630	9370	9380	9380	9370	327
599	20230919	090400	14724990	9390	9380	9410	9370	134
600	20230919	090300	13467170	9370	9380	9380	9370	73
601	20230919	090200	12782990	9410	9410	9410	9410	4
602	20230919	090100	12745350	9370	9370	9370	9370	0
603	20230919	090000	12745350	9370	9330	9370	9330	1364