KissMeData/090350/min/candle-20230919.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230919	193900	1495034930	9120	9120	9120	9120	1479
3	20230919	193800	1495034930	9120	9120	9120	9120	0
4	20230919	193700	1495034930	9120	9120	9120	9120	0
5	20230919	193600	1495034930	9120	9120	9120	9120	0
6	20230919	193500	1495034930	9120	9120	9120	9120	0
7	20230919	193400	1495034930	9120	9120	9120	9120	0
8	20230919	193300	1495034930	9120	9120	9120	9120	0
9	20230919	193200	1495034930	9120	9120	9120	9120	0
10	20230919	193100	1495034930	9120	9120	9120	9120	0
11	20230919	193000	1495034930	9120	9120	9120	9120	0
12	20230919	192900	1495034930	9120	9120	9120	9120	0
13	20230919	192800	1495034930	9120	9120	9120	9120	0
14	20230919	192700	1495034930	9120	9120	9120	9120	0
15	20230919	192600	1495034930	9120	9120	9120	9120	0
16	20230919	192500	1495034930	9120	9120	9120	9120	0
17	20230919	192400	1495034930	9120	9120	9120	9120	0
18	20230919	192300	1495034930	9120	9120	9120	9120	0
19	20230919	192200	1495034930	9120	9120	9120	9120	0
20	20230919	192100	1495034930	9120	9120	9120	9120	0
21	20230919	192000	1495034930	9120	9120	9120	9120	0
22	20230919	191900	1495034930	9120	9120	9120	9120	0
23	20230919	191800	1495034930	9120	9120	9120	9120	0
24	20230919	191700	1495034930	9120	9120	9120	9120	0
25	20230919	191600	1495034930	9120	9120	9120	9120	0
26	20230919	191500	1495034930	9120	9120	9120	9120	0
27	20230919	191400	1495034930	9120	9120	9120	9120	0
28	20230919	191300	1495034930	9120	9120	9120	9120	0
29	20230919	191200	1495034930	9120	9120	9120	9120	0
30	20230919	191100	1495034930	9120	9120	9120	9120	0
31	20230919	191000	1495034930	9120	9120	9120	9120	0
32	20230919	190900	1495034930	9120	9120	9120	9120	1479
33	20230919	190800	1495034930	9120	9120	9120	9120	0
34	20230919	190700	1495034930	9120	9120	9120	9120	0
35	20230919	190600	1495034930	9120	9120	9120	9120	0
36	20230919	190500	1495034930	9120	9120	9120	9120	0
37	20230919	190400	1495034930	9120	9120	9120	9120	0
38	20230919	190300	1495034930	9120	9120	9120	9120	0
39	20230919	190200	1495034930	9120	9120	9120	9120	0
40	20230919	190100	1495034930	9120	9120	9120	9120	0
41	20230919	190000	1495034930	9120	9120	9120	9120	0
42	20230919	185900	1495034930	9120	9120	9120	9120	0
43	20230919	185800	1495034930	9120	9120	9120	9120	0
44	20230919	185700	1495034930	9120	9120	9120	9120	0
45	20230919	185600	1495034930	9120	9120	9120	9120	0
46	20230919	185500	1495034930	9120	9120	9120	9120	0
47	20230919	185400	1495034930	9120	9120	9120	9120	0
48	20230919	185300	1495034930	9120	9120	9120	9120	0
49	20230919	185200	1495034930	9120	9120	9120	9120	0
50	20230919	185100	1495034930	9120	9120	9120	9120	0
51	20230919	185000	1495034930	9120	9120	9120	9120	0
52	20230919	184900	1495034930	9120	9120	9120	9120	0
53	20230919	184800	1495034930	9120	9120	9120	9120	0
54	20230919	184700	1495034930	9120	9120	9120	9120	0
55	20230919	184600	1495034930	9120	9120	9120	9120	0
56	20230919	184500	1495034930	9120	9120	9120	9120	0
57	20230919	184400	1495034930	9120	9120	9120	9120	0
58	20230919	184300	1495034930	9120	9120	9120	9120	0
59	20230919	184200	1495034930	9120	9120	9120	9120	0
60	20230919	184100	1495034930	9120	9120	9120	9120	0
61	20230919	184000	1495034930	9120	9120	9120	9120	0
62	20230919	183900	1495034930	9120	9120	9120	9120	1479
63	20230919	183800	1495034930	9120	9120	9120	9120	0
64	20230919	183700	1495034930	9120	9120	9120	9120	0
65	20230919	183600	1495034930	9120	9120	9120	9120	0
66	20230919	183500	1495034930	9120	9120	9120	9120	0
67	20230919	183400	1495034930	9120	9120	9120	9120	0
68	20230919	183300	1495034930	9120	9120	9120	9120	0
69	20230919	183200	1495034930	9120	9120	9120	9120	0
70	20230919	183100	1495034930	9120	9120	9120	9120	0
71	20230919	183000	1495034930	9120	9120	9120	9120	0
72	20230919	182900	1495034930	9120	9120	9120	9120	0
73	20230919	182800	1495034930	9120	9120	9120	9120	0
74	20230919	182700	1495034930	9120	9120	9120	9120	0
75	20230919	182600	1495034930	9120	9120	9120	9120	0
76	20230919	182500	1495034930	9120	9120	9120	9120	0
77	20230919	182400	1495034930	9120	9120	9120	9120	0
78	20230919	182300	1495034930	9120	9120	9120	9120	0
79	20230919	182200	1495034930	9120	9120	9120	9120	0
80	20230919	182100	1495034930	9120	9120	9120	9120	0
81	20230919	182000	1495034930	9120	9120	9120	9120	0
82	20230919	181900	1495034930	9120	9120	9120	9120	0
83	20230919	181800	1495034930	9120	9120	9120	9120	0
84	20230919	181700	1495034930	9120	9120	9120	9120	0
85	20230919	181600	1495034930	9120	9120	9120	9120	0
86	20230919	181500	1495034930	9120	9120	9120	9120	0
87	20230919	181400	1495034930	9120	9120	9120	9120	0
88	20230919	181300	1495034930	9120	9120	9120	9120	0
89	20230919	181200	1495034930	9120	9120	9120	9120	0
90	20230919	181100	1495034930	9120	9120	9120	9120	0
91	20230919	181000	1495034930	9120	9120	9120	9120	0
92	20230919	180900	1495034930	9120	9120	9120	9120	1479
93	20230919	180800	1495034930	9120	9120	9120	9120	0
94	20230919	180700	1495034930	9120	9120	9120	9120	0
95	20230919	180600	1495034930	9120	9120	9120	9120	0
96	20230919	180500	1495034930	9120	9120	9120	9120	0
97	20230919	180400	1495034930	9120	9120	9120	9120	0
98	20230919	180300	1495034930	9120	9120	9120	9120	0
99	20230919	180200	1495034930	9120	9120	9120	9120	0
100	20230919	180100	1495034930	9120	9120	9120	9120	0
101	20230919	180000	1495034930	9120	9120	9120	9120	0
102	20230919	175900	1495034930	9120	9120	9120	9120	0
103	20230919	175800	1495034930	9120	9120	9120	9120	0
104	20230919	175700	1495034930	9120	9120	9120	9120	0
105	20230919	175600	1495034930	9120	9120	9120	9120	0
106	20230919	175500	1495034930	9120	9120	9120	9120	0
107	20230919	175400	1495034930	9120	9120	9120	9120	0
108	20230919	175300	1495034930	9120	9120	9120	9120	0
109	20230919	175200	1495034930	9120	9120	9120	9120	0
110	20230919	175100	1495034930	9120	9120	9120	9120	0
111	20230919	175000	1495034930	9120	9120	9120	9120	0
112	20230919	174900	1495034930	9120	9120	9120	9120	0
113	20230919	174800	1495034930	9120	9120	9120	9120	0
114	20230919	174700	1495034930	9120	9120	9120	9120	0
115	20230919	174600	1495034930	9120	9120	9120	9120	0
116	20230919	174500	1495034930	9120	9120	9120	9120	0
117	20230919	174400	1495034930	9120	9120	9120	9120	0
118	20230919	174300	1495034930	9120	9120	9120	9120	0
119	20230919	174200	1495034930	9120	9120	9120	9120	0
120	20230919	174100	1495034930	9120	9120	9120	9120	0
121	20230919	174000	1495034930	9120	9120	9120	9120	0
122	20230919	173900	1495034930	9120	9120	9120	9120	1479
123	20230919	173800	1495034930	9120	9120	9120	9120	0
124	20230919	173700	1495034930	9120	9120	9120	9120	0
125	20230919	173600	1495034930	9120	9120	9120	9120	0
126	20230919	173500	1495034930	9120	9120	9120	9120	0
127	20230919	173400	1495034930	9120	9120	9120	9120	0
128	20230919	173300	1495034930	9120	9120	9120	9120	0
129	20230919	173200	1495034930	9120	9120	9120	9120	0
130	20230919	173100	1495034930	9120	9120	9120	9120	0
131	20230919	173000	1495034930	9120	9120	9120	9120	0
132	20230919	172900	1495034930	9120	9120	9120	9120	0
133	20230919	172800	1495034930	9120	9120	9120	9120	0
134	20230919	172700	1495034930	9120	9120	9120	9120	0
135	20230919	172600	1495034930	9120	9120	9120	9120	0
136	20230919	172500	1495034930	9120	9120	9120	9120	0
137	20230919	172400	1495034930	9120	9120	9120	9120	0
138	20230919	172300	1495034930	9120	9120	9120	9120	0
139	20230919	172200	1495034930	9120	9120	9120	9120	0
140	20230919	172100	1495034930	9120	9120	9120	9120	0
141	20230919	172000	1495034930	9120	9120	9120	9120	0
142	20230919	171900	1495034930	9120	9120	9120	9120	0
143	20230919	171800	1495034930	9120	9120	9120	9120	0
144	20230919	171700	1495034930	9120	9120	9120	9120	0
145	20230919	171600	1495034930	9120	9120	9120	9120	0
146	20230919	171500	1495034930	9120	9120	9120	9120	0
147	20230919	171400	1495034930	9120	9120	9120	9120	0
148	20230919	171300	1495034930	9120	9120	9120	9120	0
149	20230919	171200	1495034930	9120	9120	9120	9120	0
150	20230919	171100	1495034930	9120	9120	9120	9120	0
151	20230919	171000	1495034930	9120	9120	9120	9120	0
152	20230919	170900	1495034930	9120	9120	9120	9120	1479
153	20230919	170800	1495034930	9120	9120	9120	9120	0
154	20230919	170700	1495034930	9120	9120	9120	9120	0
155	20230919	170600	1495034930	9120	9120	9120	9120	0
156	20230919	170500	1495034930	9120	9120	9120	9120	0
157	20230919	170400	1495034930	9120	9120	9120	9120	0
158	20230919	170300	1495034930	9120	9120	9120	9120	0
159	20230919	170200	1495034930	9120	9120	9120	9120	0
160	20230919	170100	1495034930	9120	9120	9120	9120	0
161	20230919	170000	1495034930	9120	9120	9120	9120	0
162	20230919	165900	1495034930	9120	9120	9120	9120	0
163	20230919	165800	1495034930	9120	9120	9120	9120	0
164	20230919	165700	1495034930	9120	9120	9120	9120	0
165	20230919	165600	1495034930	9120	9120	9120	9120	0
166	20230919	165500	1495034930	9120	9120	9120	9120	0
167	20230919	165400	1495034930	9120	9120	9120	9120	0
168	20230919	165300	1495034930	9120	9120	9120	9120	0
169	20230919	165200	1495034930	9120	9120	9120	9120	0
170	20230919	165100	1495034930	9120	9120	9120	9120	0
171	20230919	165000	1495034930	9120	9120	9120	9120	0
172	20230919	164900	1495034930	9120	9120	9120	9120	0
173	20230919	164800	1495034930	9120	9120	9120	9120	0
174	20230919	164700	1495034930	9120	9120	9120	9120	0
175	20230919	164600	1495034930	9120	9120	9120	9120	0
176	20230919	164500	1495034930	9120	9120	9120	9120	0
177	20230919	164400	1495034930	9120	9120	9120	9120	0
178	20230919	164300	1495034930	9120	9120	9120	9120	0
179	20230919	164200	1495034930	9120	9120	9120	9120	0
180	20230919	164100	1495034930	9120	9120	9120	9120	0
181	20230919	164000	1495034930	9120	9120	9120	9120	0
182	20230919	163900	1495034930	9120	9120	9120	9120	1479
183	20230919	163800	1495034930	9120	9120	9120	9120	0
184	20230919	163700	1495034930	9120	9120	9120	9120	0
185	20230919	163600	1495034930	9120	9120	9120	9120	0
186	20230919	163500	1495034930	9120	9120	9120	9120	0
187	20230919	163400	1495034930	9120	9120	9120	9120	0
188	20230919	163300	1495034930	9120	9120	9120	9120	0
189	20230919	163200	1495034930	9120	9120	9120	9120	0
190	20230919	163100	1495034930	9120	9120	9120	9120	0
191	20230919	163000	1495034930	9120	9120	9120	9120	0
192	20230919	162900	1495034930	9120	9120	9120	9120	0
193	20230919	162800	1495034930	9120	9120	9120	9120	0
194	20230919	162700	1495034930	9120	9120	9120	9120	0
195	20230919	162600	1495034930	9120	9120	9120	9120	0
196	20230919	162500	1495034930	9120	9120	9120	9120	0
197	20230919	162400	1495034930	9120	9120	9120	9120	0
198	20230919	162300	1495034930	9120	9120	9120	9120	0
199	20230919	162200	1495034930	9120	9120	9120	9120	0
200	20230919	162100	1495034930	9120	9120	9120	9120	0
201	20230919	162000	1495034930	9120	9120	9120	9120	0
202	20230919	161900	1495034930	9120	9120	9120	9120	0
203	20230919	161800	1495034930	9120	9120	9120	9120	0
204	20230919	161700	1495034930	9120	9120	9120	9120	0
205	20230919	161600	1495034930	9120	9120	9120	9120	0
206	20230919	161500	1495034930	9120	9120	9120	9120	0
207	20230919	161400	1495034930	9120	9120	9120	9120	0
208	20230919	161300	1495034930	9120	9120	9120	9120	0
209	20230919	161200	1495034930	9120	9120	9120	9120	0
210	20230919	161100	1495034930	9120	9120	9120	9120	0
211	20230919	161000	1495034930	9120	9120	9120	9120	0
212	20230919	160900	1495034930	9120	9120	9120	9120	1479
213	20230919	160800	1495034930	9120	9120	9120	9120	0
214	20230919	160700	1495034930	9120	9120	9120	9120	0
215	20230919	160600	1495034930	9120	9120	9120	9120	0
216	20230919	160500	1495034930	9120	9120	9120	9120	0
217	20230919	160400	1495034930	9120	9120	9120	9120	0
218	20230919	160300	1495034930	9120	9120	9120	9120	0
219	20230919	160200	1495034930	9120	9120	9120	9120	0
220	20230919	160100	1495034930	9120	9120	9120	9120	0
221	20230919	160000	1495034930	9120	9120	9120	9120	0
222	20230919	155900	1495034930	9120	9120	9120	9120	0
223	20230919	155800	1495034930	9120	9120	9120	9120	0
224	20230919	155700	1495034930	9120	9120	9120	9120	0
225	20230919	155600	1495034930	9120	9120	9120	9120	0
226	20230919	155500	1495034930	9120	9120	9120	9120	0
227	20230919	155400	1495034930	9120	9120	9120	9120	0
228	20230919	155300	1495034930	9120	9120	9120	9120	0
229	20230919	155200	1495034930	9120	9120	9120	9120	0
230	20230919	155100	1495034930	9120	9120	9120	9120	0
231	20230919	155000	1495034930	9120	9120	9120	9120	0
232	20230919	154900	1495034930	9120	9120	9120	9120	0
233	20230919	154800	1495034930	9120	9120	9120	9120	0
234	20230919	154700	1495034930	9120	9120	9120	9120	0
235	20230919	154600	1495034930	9120	9120	9120	9120	0
236	20230919	154500	1495034930	9120	9120	9120	9120	0
237	20230919	154400	1495034930	9120	9120	9120	9120	0
238	20230919	154300	1495034930	9120	9120	9120	9120	0
239	20230919	154200	1495034930	9120	9120	9120	9120	0
240	20230919	154100	1495034930	9120	9120	9120	9120	0
241	20230919	154000	1495034930	9120	9120	9120	9120	0
242	20230919	153900	1495034930	9120	9120	9120	9120	1479
243	20230919	153800	1495034930	9120	9120	9120	9120	0
244	20230919	153700	1495034930	9120	9120	9120	9120	0
245	20230919	153600	1495034930	9120	9120	9120	9120	0
246	20230919	153500	1495034930	9120	9120	9120	9120	0
247	20230919	153400	1495034930	9120	9120	9120	9120	0
248	20230919	153300	1495034930	9120	9120	9120	9120	0
249	20230919	153200	1495034930	9120	9120	9120	9120	0
250	20230919	153100	1495034930	9120	9120	9120	9120	0
251	20230919	153000	1495034930	9120	9120	9120	9120	1479
252	20230919	152900	1481546450	9070	9070	9070	9070	0
253	20230919	152800	1481546450	9070	9070	9070	9070	0
254	20230919	152700	1481546450	9070	9070	9070	9070	0
255	20230919	152600	1481546450	9070	9070	9070	9070	0
256	20230919	152500	1481546450	9070	9070	9070	9070	0
257	20230919	152400	1481546450	9070	9070	9070	9070	0
258	20230919	152300	1481546450	9070	9070	9070	9070	0
259	20230919	152200	1481546450	9070	9070	9070	9070	0
260	20230919	152100	1481546450	9070	9070	9070	9070	0
261	20230919	152000	1481546450	9070	9070	9070	9070	0
262	20230919	151900	1481546450	9070	9070	9120	9070	1057
263	20230919	151800	1471937600	9070	9090	9090	9070	897
264	20230919	151700	1463798540	9090	9090	9090	9090	4
265	20230919	151600	1463762180	9100	9100	9100	9080	67
266	20230919	151500	1463153560	9120	9100	9120	9080	30
267	20230919	151400	1462880900	9120	9120	9120	9120	2
268	20230919	151300	1462862660	9100	9100	9100	9100	506
269	20230919	151200	1458258060	9120	9120	9120	9120	0
270	20230919	151100	1458258060	9120	9080	9120	9080	108
271	20230919	151000	1457277380	9120	9120	9120	9120	0
272	20230919	150900	1457277380	9120	9110	9120	9080	420
273	20230919	150800	1453463710	9080	9090	9090	9080	806
274	20230919	150700	1446140320	9120	9090	9120	9090	426
275	20230919	150600	1442267950	9120	9120	9120	9120	1
276	20230919	150500	1442258830	9090	9090	9090	9090	112
277	20230919	150400	1441240750	9120	9120	9120	9120	1
278	20230919	150300	1441231630	9120	9120	9120	9120	1
279	20230919	150200	1441222510	9100	9100	9100	9100	102
280	20230919	150100	1440294310	9120	9120	9120	9120	0
281	20230919	150000	1440294310	9120	9080	9120	9080	231
282	20230919	145900	1438194140	9090	9080	9090	9080	202
283	20230919	145800	1436359960	9090	9070	9090	9070	59
284	20230919	145700	1435824810	9070	9070	9070	9070	100
285	20230919	145600	1434917810	9070	9080	9080	9070	551
286	20230919	145500	1429914830	9120	9120	9120	9120	1
287	20230919	145400	1429905710	9100	9120	9120	9100	101
288	20230919	145300	1428986590	9080	9110	9110	9080	167
289	20230919	145200	1427469860	9120	9120	9120	9120	0
290	20230919	145100	1427469860	9120	9120	9120	9120	0
291	20230919	145000	1427469860	9120	9120	9120	9120	0
292	20230919	144900	1427469860	9120	9120	9120	9120	0
293	20230919	144800	1427469860	9120	9120	9120	9120	0
294	20230919	144700	1427469860	9120	9120	9120	9120	0
295	20230919	144600	1427469860	9120	9120	9120	9120	0
296	20230919	144500	1427469860	9120	9120	9120	9120	3
297	20230919	144400	1427442500	9090	9090	9090	9090	123
298	20230919	144300	1426324430	9120	9090	9120	9090	401
299	20230919	144200	1422678840	9080	9090	9090	9080	165
300	20230919	144100	1421179050	9100	9100	9100	9100	0
301	20230919	144000	1421179050	9100	9120	9120	9100	125
302	20230919	143900	1420041420	9140	9140	9140	9140	111
303	20230919	143800	1419026880	9150	9150	9150	9150	1
304	20230919	143700	1419017730	9110	9120	9120	9110	35
305	20230919	143600	1418698550	9150	9120	9150	9120	56
306	20230919	143500	1418187290	9120	9120	9120	9120	0
307	20230919	143400	1418187290	9120	9120	9120	9120	200
308	20230919	143300	1416363290	9120	9120	9120	9120	0
309	20230919	143200	1416363290	9120	9120	9120	9120	31
310	20230919	143100	1416080570	9120	9120	9120	9120	0
311	20230919	143000	1416080570	9120	9100	9120	9090	9
312	20230919	142900	1415998640	9100	9100	9100	9100	1
313	20230919	142800	1415989540	9080	9080	9080	9080	0
314	20230919	142700	1415989540	9080	9090	9090	9080	55
315	20230919	142600	1415489820	9100	9100	9100	9100	0
316	20230919	142500	1415489820	9100	9100	9100	9100	0
317	20230919	142400	1415489820	9100	9100	9100	9100	202
318	20230919	142300	1413651620	9100	9100	9100	9100	128
319	20230919	142200	1412486820	9100	9100	9100	9100	0
320	20230919	142100	1412486820	9100	9100	9100	9100	6
321	20230919	142000	1412432220	9070	9100	9100	9070	1055
322	20230919	141900	1402842500	9100	9100	9100	9090	204
323	20230919	141800	1400987090	9120	9110	9120	9110	64
324	20230919	141700	1400404030	9110	9110	9110	9110	2
325	20230919	141600	1400385810	9090	9090	9090	9090	1206
326	20230919	141500	1389423270	9090	9080	9090	9080	269
327	20230919	141400	1386978200	9080	9080	9080	9080	16
328	20230919	141300	1386832920	9080	9080	9080	9080	10
329	20230919	141200	1386742120	9080	9080	9080	9080	995
330	20230919	141100	1377707520	9090	9090	9090	9090	388
331	20230919	141000	1374180600	9090	9100	9100	9090	344
332	20230919	140900	1371053480	9090	9090	9090	9090	99
333	20230919	140800	1370153570	9090	9090	9090	9090	806
334	20230919	140700	1362827030	9080	9080	9080	9080	2
335	20230919	140600	1362808870	9090	9090	9090	9090	285
336	20230919	140500	1360218220	9100	9100	9100	9100	80
337	20230919	140400	1359490220	9100	9080	9100	9080	1386
338	20230919	140300	1346897770	9070	9070	9070	9070	0
339	20230919	140200	1346897770	9070	9060	9070	9060	695
340	20230919	140100	1340594130	9050	9050	9050	9050	19
341	20230919	140000	1340422180	9050	9050	9050	9050	179
342	20230919	135900	1338802230	9050	9050	9050	9050	136
343	20230919	135800	1337571430	9040	9040	9040	9040	110
344	20230919	135700	1336577030	9040	9050	9050	9040	865
345	20230919	135600	1328749100	9040	9070	9070	9040	3023
346	20230919	135500	1301369120	9070	9070	9070	9070	9
347	20230919	135400	1301287490	9070	9070	9070	9070	227
348	20230919	135300	1299228600	9080	9080	9080	9080	2
349	20230919	135200	1299210440	9080	9080	9080	9080	0
350	20230919	135100	1299210440	9080	9080	9080	9080	52
351	20230919	135000	1298738280	9080	9070	9080	9060	593
352	20230919	134900	1293359960	9070	9080	9080	9070	1424
353	20230919	134800	1280440580	9080	9080	9080	9080	0
354	20230919	134700	1280440580	9080	9080	9080	9080	0
355	20230919	134600	1280440580	9080	9080	9080	9080	708
356	20230919	134500	1274011940	9080	9080	9080	9080	585
357	20230919	134400	1268700140	9080	9080	9080	9080	0
358	20230919	134300	1268700140	9080	9080	9080	9080	707
359	20230919	134200	1262280580	9080	9080	9080	9080	0
360	20230919	134100	1262280580	9080	9080	9080	9080	1
361	20230919	134000	1262271500	9090	9090	9090	9090	791
362	20230919	133900	1255081310	9080	9080	9080	9080	0
363	20230919	133800	1255081310	9080	9080	9080	9080	0
364	20230919	133700	1255081310	9080	9080	9080	9080	0
365	20230919	133600	1255081310	9080	9090	9090	9080	265
366	20230919	133500	1252673930	9080	9100	9100	9080	2
367	20230919	133400	1252655750	9080	9080	9080	9080	0
368	20230919	133300	1252655750	9080	9080	9080	9080	0
369	20230919	133200	1252655750	9080	9080	9080	9080	10
370	20230919	133100	1252564950	9100	9100	9100	9100	177
371	20230919	133000	1250954250	9060	9070	9070	9060	1703
372	20230919	132900	1235523720	9100	9090	9100	9060	975
373	20230919	132800	1226673700	9100	9070	9100	9070	122
374	20230919	132700	1225566530	9120	9120	9120	9120	0
375	20230919	132600	1225566530	9120	9060	9120	9060	12874
376	20230919	132500	1108928030	9060	9090	9120	9060	3433
377	20230919	132400	1077815770	9120	9120	9120	9120	0
378	20230919	132300	1077815770	9120	9120	9120	9120	0
379	20230919	132200	1077815770	9120	9100	9120	9100	2671
380	20230919	132100	1053509650	9060	9060	9100	9050	441
381	20230919	132000	1049515320	9060	9130	9130	9060	11752
382	20230919	131900	942511090	9130	9170	9170	9130	3
383	20230919	131800	942483660	9140	9170	9170	9140	301
384	20230919	131700	939732490	9140	9140	9140	9140	320
385	20230919	131600	936807690	9170	9170	9170	9170	100
386	20230919	131500	935890690	9170	9170	9170	9170	0
387	20230919	131400	935890690	9170	9170	9170	9170	0
388	20230919	131300	935890690	9170	9150	9170	9140	1417
389	20230919	131200	922929480	9180	9160	9180	9150	349
390	20230919	131100	919734290	9170	9170	9170	9170	18
391	20230919	131000	919569230	9180	9180	9180	9180	2
392	20230919	130900	919550870	9160	9180	9180	9160	48
393	20230919	130800	919110550	9190	9190	9190	9190	0
394	20230919	130700	919110550	9190	9190	9190	9190	0
395	20230919	130600	919110550	9190	9190	9190	9190	0
396	20230919	130500	919110550	9190	9160	9190	9160	32
397	20230919	130400	918816810	9180	9180	9190	9150	268
398	20230919	130300	916362740	9150	9170	9190	9150	175
399	20230919	130200	914760920	9160	9160	9160	9160	421
400	20230919	130100	910904560	9170	9190	9190	9170	46
401	20230919	130000	910482720	9170	9170	9170	9170	100
402	20230919	125900	909565720	9190	9190	9190	9190	0
403	20230919	125800	909565720	9190	9190	9190	9190	10
404	20230919	125700	909473820	9190	9190	9190	9190	0
405	20230919	125600	909473820	9190	9190	9190	9190	5
406	20230919	125500	909427870	9190	9180	9190	9180	2
407	20230919	125400	909409500	9160	9160	9160	9160	53
408	20230919	125300	908924020	9160	9160	9160	9160	50
409	20230919	125200	908466020	9160	9180	9180	9160	1768
410	20230919	125100	892260090	9180	9210	9210	9180	2356
411	20230919	125000	870591000	9210	9210	9210	9210	0
412	20230919	124900	870591000	9210	9210	9210	9210	6
413	20230919	124800	870535740	9210	9220	9220	9210	1140
414	20230919	124700	860036200	9230	9230	9230	9230	0
415	20230919	124600	860036200	9230	9230	9230	9230	0
416	20230919	124500	860036200	9230	9230	9230	9220	14
417	20230919	124400	859907010	9220	9220	9220	9220	2
418	20230919	124300	859888570	9220	9220	9220	9220	0
419	20230919	124200	859888570	9220	9220	9220	9220	2
420	20230919	124100	859870130	9220	9220	9220	9220	0
421	20230919	124000	859870130	9220	9220	9220	9220	2
422	20230919	123900	859851690	9220	9220	9220	9220	2
423	20230919	123800	859833250	9200	9200	9200	9200	0
424	20230919	123700	859833250	9200	9230	9230	9200	500
425	20230919	123600	855229780	9210	9210	9210	9200	956
426	20230919	123500	846425490	9210	9210	9210	9210	0
427	20230919	123400	846425490	9210	9210	9210	9210	0
428	20230919	123300	846425490	9210	9210	9210	9210	3
429	20230919	123200	846397860	9240	9240	9240	9240	1
430	20230919	123100	846388620	9210	9210	9210	9210	5
431	20230919	123000	846342570	9210	9210	9210	9210	0
432	20230919	122900	846342570	9210	9210	9210	9210	0
433	20230919	122800	846342570	9210	9210	9210	9210	0
434	20230919	122700	846342570	9210	9210	9210	9210	0
435	20230919	122600	846342570	9210	9210	9210	9210	30
436	20230919	122500	846066270	9210	9210	9210	9210	0
437	20230919	122400	846066270	9210	9220	9220	9210	141
438	20230919	122300	844767610	9240	9240	9240	9240	2
439	20230919	122200	844749130	9210	9210	9210	9210	0
440	20230919	122100	844749130	9210	9210	9210	9210	0
441	20230919	122000	844749130	9210	9210	9210	9210	10
442	20230919	121900	844657030	9210	9210	9210	9210	0
443	20230919	121800	844657030	9210	9220	9220	9210	562
444	20230919	121700	839480850	9210	9210	9210	9210	0
445	20230919	121600	839480850	9210	9210	9210	9210	0
446	20230919	121500	839480850	9210	9210	9210	9210	0
447	20230919	121400	839480850	9210	9210	9210	9210	0
448	20230919	121300	839480850	9210	9230	9230	9210	317
449	20230919	121200	836560910	9240	9240	9240	9240	0
450	20230919	121100	836560910	9240	9240	9240	9240	0
451	20230919	121000	836560910	9240	9240	9240	9240	0
452	20230919	120900	836560910	9240	9240	9240	9240	15
453	20230919	120800	836422310	9240	9240	9240	9240	0
454	20230919	120700	836422310	9240	9240	9240	9240	0
455	20230919	120600	836422310	9240	9240	9240	9240	5
456	20230919	120500	836376110	9250	9250	9250	9250	5
457	20230919	120400	836329860	9250	9250	9250	9240	155
458	20230919	120300	834896210	9250	9250	9250	9250	0
459	20230919	120200	834896210	9250	9250	9250	9250	364
460	20230919	120100	831529210	9250	9250	9250	9250	0
461	20230919	120000	831529210	9250	9250	9250	9250	42
462	20230919	115900	831140710	9250	9250	9250	9250	1
463	20230919	115800	831131460	9200	9250	9250	9200	221
464	20230919	115700	829094910	9250	9250	9250	9250	0
465	20230919	115600	829094910	9250	9250	9250	9250	42
466	20230919	115500	828706410	9250	9250	9250	9250	0
467	20230919	115400	828706410	9250	9250	9250	9250	42
468	20230919	115300	828317910	9230	9240	9240	9230	12
469	20230919	115200	828207070	9250	9250	9250	9250	42
470	20230919	115100	827818570	9250	9250	9250	9250	5
471	20230919	115000	827772320	9270	9270	9270	9270	82
472	20230919	114900	827012180	9250	9250	9250	9250	0
473	20230919	114800	827012180	9250	9250	9250	9250	3
474	20230919	114700	826984430	9240	9240	9240	9240	0
475	20230919	114600	826984430	9240	9250	9250	9240	296
476	20230919	114500	824248980	9250	9250	9250	9250	112
477	20230919	114400	823212980	9250	9300	9300	9250	1137
478	20230919	114300	812686520	9300	9300	9300	9300	0
479	20230919	114200	812686520	9300	9300	9300	9290	80
480	20230919	114100	811942580	9300	9290	9300	9290	488
481	20230919	114000	807405390	9290	9290	9290	9290	42
482	20230919	113900	807015210	9280	9260	9280	9260	1049
483	20230919	113800	797280750	9280	9280	9280	9280	48
484	20230919	113700	796835310	9280	9280	9280	9280	0
485	20230919	113600	796835310	9280	9280	9280	9280	42
486	20230919	113500	796445550	9290	9290	9290	9290	0
487	20230919	113400	796445550	9290	9260	9290	9260	44
488	20230919	113300	796038050	9260	9260	9260	9260	44
489	20230919	113200	795630610	9260	9260	9260	9260	42
490	20230919	113100	795241690	9260	9200	9260	9200	2
491	20230919	113000	795223230	9200	9250	9250	9200	442
492	20230919	112900	791153810	9220	9230	9230	9220	254
493	20230919	112800	788811450	9230	9250	9250	9230	1854
494	20230919	112700	771697310	9250	9250	9250	9250	119
495	20230919	112600	770596560	9260	9280	9280	9260	160
496	20230919	112500	769113360	9280	9290	9290	9280	75
497	20230919	112400	768416640	9310	9310	9310	9310	41
498	20230919	112300	768034930	9290	9290	9290	9290	20
499	20230919	112200	767849130	9320	9320	9320	9320	43
500	20230919	112100	767448370	9270	9320	9320	9270	3
501	20230919	112000	767420460	9270	9310	9320	9270	102
502	20230919	111900	766472790	9310	9310	9310	9310	0
503	20230919	111800	766472790	9310	9310	9310	9310	43
504	20230919	111700	766072460	9320	9320	9320	9320	0
505	20230919	111600	766072460	9320	9280	9320	9260	63
506	20230919	111500	765486390	9320	9320	9320	9320	0
507	20230919	111400	765486390	9320	9320	9320	9320	42
508	20230919	111300	765094950	9320	9320	9320	9320	0
509	20230919	111200	765094950	9320	9310	9320	9310	93
510	20230919	111100	764228610	9250	9260	9260	9250	59
511	20230919	111000	763682300	9300	9300	9300	9300	42
512	20230919	110900	763291700	9310	9310	9310	9310	0
513	20230919	110800	763291700	9310	9280	9310	9230	542
514	20230919	110700	758282250	9310	9310	9310	9310	0
515	20230919	110600	758282250	9310	9310	9310	9310	42
516	20230919	110500	757891230	9320	9320	9320	9320	7
517	20230919	110400	757825990	9320	9320	9320	9320	42
518	20230919	110300	757434550	9290	9290	9290	9290	995
519	20230919	110200	748191000	9330	9300	9330	9300	46
520	20230919	110100	747763080	9300	9290	9300	9290	221
521	20230919	110000	745709980	9290	9290	9290	9290	160
522	20230919	105900	744223580	9300	9300	9300	9300	117
523	20230919	105800	743135480	9330	9310	9330	9300	152
524	20230919	105700	741717810	9320	9320	9320	9320	21
525	20230919	105600	741522090	9340	9330	9340	9330	44
526	20230919	105500	741111560	9330	9330	9330	9330	1
527	20230919	105400	741102230	9290	9340	9340	9290	44
528	20230919	105300	740691370	9340	9340	9340	9340	0
529	20230919	105200	740691370	9340	9310	9340	9300	6062
530	20230919	105100	684314550	9340	9340	9350	9340	1753
531	20230919	105000	667941520	9350	9350	9350	9350	42
532	20230919	104900	667548820	9350	9340	9350	9340	282
533	20230919	104800	664914920	9350	9340	9350	9340	56
534	20230919	104700	664391840	9350	9340	9350	9300	282
535	20230919	104600	661768860	9350	9310	9350	9310	1757
536	20230919	104500	645381590	9340	9340	9340	9340	0
537	20230919	104400	645381590	9340	9340	9340	9310	54
538	20230919	104300	644877530	9340	9320	9350	9310	1004
539	20230919	104200	635505950	9350	9310	9350	9310	747
540	20230919	104100	628549500	9360	9310	9360	9310	2002
541	20230919	104000	609866920	9290	9290	9290	9290	40
542	20230919	103900	609495320	9360	9320	9380	9320	1043
543	20230919	103800	599735070	9340	9260	9340	9220	2545
544	20230919	103700	576046230	9270	9210	9270	9210	3038
545	20230919	103600	547996800	9210	9210	9210	9210	42
546	20230919	103500	547609980	9230	9230	9230	9230	0
547	20230919	103400	547609980	9230	9220	9230	9220	45
548	20230919	103300	547195050	9210	9210	9210	9210	0
549	20230919	103200	547195050	9210	9210	9210	9210	42
550	20230919	103100	546808230	9190	9190	9190	9190	0
551	20230919	103000	546808230	9190	9220	9220	9190	44
552	20230919	102900	546402600	9220	9170	9230	9170	24
553	20230919	102800	546181460	9160	9220	9220	9160	372
554	20230919	102700	542771420	9160	9170	9170	9160	1413
555	20230919	102600	529814810	9170	9250	9250	9170	602
556	20230919	102500	524285630	9250	9180	9250	9170	10601
557	20230919	102400	426482000	9210	9190	9210	9190	542
558	20230919	102300	421491870	9190	9190	9190	9190	0
559	20230919	102200	421491870	9190	9190	9190	9190	42
560	20230919	102100	421105890	9170	9170	9170	9170	56
561	20230919	102000	420592370	9200	9180	9200	9180	951
562	20230919	101900	411861350	9190	9210	9210	9190	14
563	20230919	101800	411732610	9180	9210	9210	9180	53
564	20230919	101700	411244810	9180	9180	9180	9180	83
565	20230919	101600	410482870	9180	9210	9210	9180	158
566	20230919	101500	409031200	9220	9200	9220	9200	16
567	20230919	101400	408883800	9220	9210	9220	9210	75
568	20230919	101300	408192340	9210	9210	9210	9210	2
569	20230919	101200	408173920	9200	9210	9210	9200	139
570	20230919	101100	406894700	9210	9210	9210	9210	0
571	20230919	101000	406894700	9210	9180	9210	9180	296
572	20230919	100900	404173190	9180	9190	9190	9180	19
573	20230919	100800	403998630	9200	9200	9200	9200	42
574	20230919	100700	403612230	9200	9210	9210	9200	19
575	20230919	100600	403437370	9210	9210	9210	9210	42
576	20230919	100500	403050550	9200	9200	9200	9200	2
577	20230919	100400	403032150	9220	9220	9220	9220	70
578	20230919	100300	402386750	9230	9180	9230	9180	36
579	20230919	100200	402055280	9180	9180	9180	9180	25
580	20230919	100100	401825780	9170	9190	9190	9170	417
581	20230919	100000	398001070	9200	9180	9200	9170	39
582	20230919	095900	397642470	9180	9180	9180	9180	0
583	20230919	095800	397642470	9180	9180	9200	9180	140
584	20230919	095700	396356650	9210	9180	9210	9180	12
585	20230919	095600	396246190	9180	9170	9210	9170	83
586	20230919	095500	395483300	9170	9190	9190	9170	854
587	20230919	095400	387645900	9190	9220	9230	9190	97
588	20230919	095300	386753470	9230	9230	9230	9230	0
589	20230919	095200	386753470	9230	9230	9230	9230	34
590	20230919	095100	386439650	9230	9210	9230	9180	670
591	20230919	095000	380263160	9180	9190	9220	9180	501
592	20230919	094900	375644890	9170	9170	9190	9170	777
593	20230919	094800	368519150	9170	9180	9190	9170	1559
594	20230919	094700	354221300	9190	9190	9190	9190	31
595	20230919	094600	353936410	9190	9190	9190	9190	14
596	20230919	094500	353807750	9190	9200	9200	9190	171
597	20230919	094400	352235940	9200	9200	9200	9200	134
598	20230919	094300	351003140	9200	9190	9200	9190	4
599	20230919	094200	350966370	9200	9200	9200	9200	56
600	20230919	094100	350451170	9190	9190	9190	9190	0
601	20230919	094000	350451170	9190	9210	9210	9190	42
602	20230919	093900	350064550	9190	9200	9200	9180	151
603	20230919	093800	348676940	9190	9220	9220	9190	34
604	20230919	093700	348363490	9180	9150	9180	9150	204
605	20230919	093600	346491040	9150	9220	9230	9150	5264
606	20230919	093500	298106310	9220	9210	9220	9200	202
607	20230919	093400	296245350	9220	9220	9220	9220	3
608	20230919	093300	296217690	9230	9230	9240	9200	2232
609	20230919	093200	275656930	9240	9240	9240	9240	24
610	20230919	093100	275435170	9240	9230	9240	9230	133
611	20230919	093000	274207260	9230	9230	9230	9230	2
612	20230919	092900	274188800	9240	9250	9250	9240	34
613	20230919	092800	273874320	9250	9250	9250	9250	173
614	20230919	092700	272274070	9260	9220	9260	9210	80
615	20230919	092600	271536420	9210	9210	9210	9210	936
616	20230919	092500	262915860	9210	9230	9230	9210	108
617	20230919	092400	261921060	9240	9250	9250	9240	50
618	20230919	092300	261459030	9260	9260	9260	9260	55
619	20230919	092200	260949730	9270	9270	9270	9200	5180
620	20230919	092100	213180770	9270	9270	9270	9270	156
621	20230919	092000	211734650	9270	9250	9270	9250	63
622	20230919	091900	211151280	9250	9250	9250	9250	483
623	20230919	091800	206683530	9250	9270	9270	9250	922
624	20230919	091700	198154390	9260	9270	9270	9260	741
625	20230919	091600	191290260	9270	9280	9280	9260	657
626	20230919	091500	185204920	9280	9320	9320	9280	829
627	20230919	091400	177499630	9310	9300	9310	9300	124
628	20230919	091300	176346390	9300	9330	9330	9300	646
629	20230919	091200	170331970	9330	9330	9330	9330	266
630	20230919	091100	167850190	9310	9350	9350	9310	11
631	20230919	091000	167747740	9300	9330	9330	9300	1000
632	20230919	090900	158430490	9370	9340	9370	9340	821
633	20230919	090800	150760120	9340	9340	9340	9340	413
634	20230919	090700	146902700	9340	9380	9380	9340	191
635	20230919	090600	145114730	9380	9340	9380	9340	365
636	20230919	090500	141705550	9340	9360	9360	9320	2764
637	20230919	090400	115882130	9390	9390	9390	9390	192
638	20230919	090300	114079250	9390	9380	9390	9350	393
639	20230919	090200	110391850	9380	9350	9380	9350	568
640	20230919	090100	105079850	9350	9350	9400	9340	1020
641	20230919	090000	95529740	9370	9410	9410	9350	10175