KissMeData/114810/min/candle-20230919.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230919	195000	253212160	9120	9120	9120	9120	123
3	20230919	194900	253212160	9120	9120	9120	9120	0
4	20230919	194800	253212160	9120	9120	9120	9120	0
5	20230919	194700	253212160	9120	9120	9120	9120	0
6	20230919	194600	253212160	9120	9120	9120	9120	0
7	20230919	194500	253212160	9120	9120	9120	9120	0
8	20230919	194400	253212160	9120	9120	9120	9120	0
9	20230919	194300	253212160	9120	9120	9120	9120	0
10	20230919	194200	253212160	9120	9120	9120	9120	0
11	20230919	194100	253212160	9120	9120	9120	9120	0
12	20230919	194000	253212160	9120	9120	9120	9120	0
13	20230919	193900	253212160	9120	9120	9120	9120	0
14	20230919	193800	253212160	9120	9120	9120	9120	0
15	20230919	193700	253212160	9120	9120	9120	9120	0
16	20230919	193600	253212160	9120	9120	9120	9120	0
17	20230919	193500	253212160	9120	9120	9120	9120	0
18	20230919	193400	253212160	9120	9120	9120	9120	0
19	20230919	193300	253212160	9120	9120	9120	9120	0
20	20230919	193200	253212160	9120	9120	9120	9120	0
21	20230919	193100	253212160	9120	9120	9120	9120	0
22	20230919	193000	253212160	9120	9120	9120	9120	0
23	20230919	192900	253212160	9120	9120	9120	9120	0
24	20230919	192800	253212160	9120	9120	9120	9120	0
25	20230919	192700	253212160	9120	9120	9120	9120	0
26	20230919	192600	253212160	9120	9120	9120	9120	0
27	20230919	192500	253212160	9120	9120	9120	9120	0
28	20230919	192400	253212160	9120	9120	9120	9120	0
29	20230919	192300	253212160	9120	9120	9120	9120	0
30	20230919	192200	253212160	9120	9120	9120	9120	0
31	20230919	192100	253212160	9120	9120	9120	9120	0
32	20230919	192000	253212160	9120	9120	9120	9120	123
33	20230919	191900	253212160	9120	9120	9120	9120	0
34	20230919	191800	253212160	9120	9120	9120	9120	0
35	20230919	191700	253212160	9120	9120	9120	9120	0
36	20230919	191600	253212160	9120	9120	9120	9120	0
37	20230919	191500	253212160	9120	9120	9120	9120	0
38	20230919	191400	253212160	9120	9120	9120	9120	0
39	20230919	191300	253212160	9120	9120	9120	9120	0
40	20230919	191200	253212160	9120	9120	9120	9120	0
41	20230919	191100	253212160	9120	9120	9120	9120	0
42	20230919	191000	253212160	9120	9120	9120	9120	0
43	20230919	190900	253212160	9120	9120	9120	9120	0
44	20230919	190800	253212160	9120	9120	9120	9120	0
45	20230919	190700	253212160	9120	9120	9120	9120	0
46	20230919	190600	253212160	9120	9120	9120	9120	0
47	20230919	190500	253212160	9120	9120	9120	9120	0
48	20230919	190400	253212160	9120	9120	9120	9120	0
49	20230919	190300	253212160	9120	9120	9120	9120	0
50	20230919	190200	253212160	9120	9120	9120	9120	0
51	20230919	190100	253212160	9120	9120	9120	9120	0
52	20230919	190000	253212160	9120	9120	9120	9120	0
53	20230919	185900	253212160	9120	9120	9120	9120	0
54	20230919	185800	253212160	9120	9120	9120	9120	0
55	20230919	185700	253212160	9120	9120	9120	9120	0
56	20230919	185600	253212160	9120	9120	9120	9120	0
57	20230919	185500	253212160	9120	9120	9120	9120	0
58	20230919	185400	253212160	9120	9120	9120	9120	0
59	20230919	185300	253212160	9120	9120	9120	9120	0
60	20230919	185200	253212160	9120	9120	9120	9120	0
61	20230919	185100	253212160	9120	9120	9120	9120	0
62	20230919	185000	253212160	9120	9120	9120	9120	123
63	20230919	184900	253212160	9120	9120	9120	9120	0
64	20230919	184800	253212160	9120	9120	9120	9120	0
65	20230919	184700	253212160	9120	9120	9120	9120	0
66	20230919	184600	253212160	9120	9120	9120	9120	0
67	20230919	184500	253212160	9120	9120	9120	9120	0
68	20230919	184400	253212160	9120	9120	9120	9120	0
69	20230919	184300	253212160	9120	9120	9120	9120	0
70	20230919	184200	253212160	9120	9120	9120	9120	0
71	20230919	184100	253212160	9120	9120	9120	9120	0
72	20230919	184000	253212160	9120	9120	9120	9120	0
73	20230919	183900	253212160	9120	9120	9120	9120	0
74	20230919	183800	253212160	9120	9120	9120	9120	0
75	20230919	183700	253212160	9120	9120	9120	9120	0
76	20230919	183600	253212160	9120	9120	9120	9120	0
77	20230919	183500	253212160	9120	9120	9120	9120	0
78	20230919	183400	253212160	9120	9120	9120	9120	0
79	20230919	183300	253212160	9120	9120	9120	9120	0
80	20230919	183200	253212160	9120	9120	9120	9120	0
81	20230919	183100	253212160	9120	9120	9120	9120	0
82	20230919	183000	253212160	9120	9120	9120	9120	0
83	20230919	182900	253212160	9120	9120	9120	9120	0
84	20230919	182800	253212160	9120	9120	9120	9120	0
85	20230919	182700	253212160	9120	9120	9120	9120	0
86	20230919	182600	253212160	9120	9120	9120	9120	0
87	20230919	182500	253212160	9120	9120	9120	9120	0
88	20230919	182400	253212160	9120	9120	9120	9120	0
89	20230919	182300	253212160	9120	9120	9120	9120	0
90	20230919	182200	253212160	9120	9120	9120	9120	0
91	20230919	182100	253212160	9120	9120	9120	9120	0
92	20230919	182000	253212160	9120	9120	9120	9120	123
93	20230919	181900	253212160	9120	9120	9120	9120	0
94	20230919	181800	253212160	9120	9120	9120	9120	0
95	20230919	181700	253212160	9120	9120	9120	9120	0
96	20230919	181600	253212160	9120	9120	9120	9120	0
97	20230919	181500	253212160	9120	9120	9120	9120	0
98	20230919	181400	253212160	9120	9120	9120	9120	0
99	20230919	181300	253212160	9120	9120	9120	9120	0
100	20230919	181200	253212160	9120	9120	9120	9120	0
101	20230919	181100	253212160	9120	9120	9120	9120	0
102	20230919	181000	253212160	9120	9120	9120	9120	0
103	20230919	180900	253212160	9120	9120	9120	9120	0
104	20230919	180800	253212160	9120	9120	9120	9120	0
105	20230919	180700	253212160	9120	9120	9120	9120	0
106	20230919	180600	253212160	9120	9120	9120	9120	0
107	20230919	180500	253212160	9120	9120	9120	9120	0
108	20230919	180400	253212160	9120	9120	9120	9120	0
109	20230919	180300	253212160	9120	9120	9120	9120	0
110	20230919	180200	253212160	9120	9120	9120	9120	0
111	20230919	180100	253212160	9120	9120	9120	9120	0
112	20230919	180000	253212160	9120	9120	9120	9120	0
113	20230919	175900	253212160	9120	9120	9120	9120	0
114	20230919	175800	253212160	9120	9120	9120	9120	0
115	20230919	175700	253212160	9120	9120	9120	9120	0
116	20230919	175600	253212160	9120	9120	9120	9120	0
117	20230919	175500	253212160	9120	9120	9120	9120	0
118	20230919	175400	253212160	9120	9120	9120	9120	0
119	20230919	175300	253212160	9120	9120	9120	9120	0
120	20230919	175200	253212160	9120	9120	9120	9120	0
121	20230919	175100	253212160	9120	9120	9120	9120	0
122	20230919	175000	253212160	9120	9120	9120	9120	123
123	20230919	174900	253212160	9120	9120	9120	9120	0
124	20230919	174800	253212160	9120	9120	9120	9120	0
125	20230919	174700	253212160	9120	9120	9120	9120	0
126	20230919	174600	253212160	9120	9120	9120	9120	0
127	20230919	174500	253212160	9120	9120	9120	9120	0
128	20230919	174400	253212160	9120	9120	9120	9120	0
129	20230919	174300	253212160	9120	9120	9120	9120	0
130	20230919	174200	253212160	9120	9120	9120	9120	0
131	20230919	174100	253212160	9120	9120	9120	9120	0
132	20230919	174000	253212160	9120	9120	9120	9120	0
133	20230919	173900	253212160	9120	9120	9120	9120	0
134	20230919	173800	253212160	9120	9120	9120	9120	0
135	20230919	173700	253212160	9120	9120	9120	9120	0
136	20230919	173600	253212160	9120	9120	9120	9120	0
137	20230919	173500	253212160	9120	9120	9120	9120	0
138	20230919	173400	253212160	9120	9120	9120	9120	0
139	20230919	173300	253212160	9120	9120	9120	9120	0
140	20230919	173200	253212160	9120	9120	9120	9120	0
141	20230919	173100	253212160	9120	9120	9120	9120	0
142	20230919	173000	253212160	9120	9120	9120	9120	0
143	20230919	172900	253212160	9120	9120	9120	9120	0
144	20230919	172800	253212160	9120	9120	9120	9120	0
145	20230919	172700	253212160	9120	9120	9120	9120	0
146	20230919	172600	253212160	9120	9120	9120	9120	0
147	20230919	172500	253212160	9120	9120	9120	9120	0
148	20230919	172400	253212160	9120	9120	9120	9120	0
149	20230919	172300	253212160	9120	9120	9120	9120	0
150	20230919	172200	253212160	9120	9120	9120	9120	0
151	20230919	172100	253212160	9120	9120	9120	9120	0
152	20230919	172000	253212160	9120	9120	9120	9120	123
153	20230919	171900	253212160	9120	9120	9120	9120	0
154	20230919	171800	253212160	9120	9120	9120	9120	0
155	20230919	171700	253212160	9120	9120	9120	9120	0
156	20230919	171600	253212160	9120	9120	9120	9120	0
157	20230919	171500	253212160	9120	9120	9120	9120	0
158	20230919	171400	253212160	9120	9120	9120	9120	0
159	20230919	171300	253212160	9120	9120	9120	9120	0
160	20230919	171200	253212160	9120	9120	9120	9120	0
161	20230919	171100	253212160	9120	9120	9120	9120	0
162	20230919	171000	253212160	9120	9120	9120	9120	0
163	20230919	170900	253212160	9120	9120	9120	9120	0
164	20230919	170800	253212160	9120	9120	9120	9120	0
165	20230919	170700	253212160	9120	9120	9120	9120	0
166	20230919	170600	253212160	9120	9120	9120	9120	0
167	20230919	170500	253212160	9120	9120	9120	9120	0
168	20230919	170400	253212160	9120	9120	9120	9120	0
169	20230919	170300	253212160	9120	9120	9120	9120	0
170	20230919	170200	253212160	9120	9120	9120	9120	0
171	20230919	170100	253212160	9120	9120	9120	9120	0
172	20230919	170000	253212160	9120	9120	9120	9120	0
173	20230919	165900	253212160	9120	9120	9120	9120	0
174	20230919	165800	253212160	9120	9120	9120	9120	0
175	20230919	165700	253212160	9120	9120	9120	9120	0
176	20230919	165600	253212160	9120	9120	9120	9120	0
177	20230919	165500	253212160	9120	9120	9120	9120	0
178	20230919	165400	253212160	9120	9120	9120	9120	0
179	20230919	165300	253212160	9120	9120	9120	9120	0
180	20230919	165200	253212160	9120	9120	9120	9120	0
181	20230919	165100	253212160	9120	9120	9120	9120	0
182	20230919	165000	253212160	9120	9120	9120	9120	123
183	20230919	164900	253212160	9120	9120	9120	9120	0
184	20230919	164800	253212160	9120	9120	9120	9120	0
185	20230919	164700	253212160	9120	9120	9120	9120	0
186	20230919	164600	253212160	9120	9120	9120	9120	0
187	20230919	164500	253212160	9120	9120	9120	9120	0
188	20230919	164400	253212160	9120	9120	9120	9120	0
189	20230919	164300	253212160	9120	9120	9120	9120	0
190	20230919	164200	253212160	9120	9120	9120	9120	0
191	20230919	164100	253212160	9120	9120	9120	9120	0
192	20230919	164000	253212160	9120	9120	9120	9120	0
193	20230919	163900	253212160	9120	9120	9120	9120	0
194	20230919	163800	253212160	9120	9120	9120	9120	0
195	20230919	163700	253212160	9120	9120	9120	9120	0
196	20230919	163600	253212160	9120	9120	9120	9120	0
197	20230919	163500	253212160	9120	9120	9120	9120	0
198	20230919	163400	253212160	9120	9120	9120	9120	0
199	20230919	163300	253212160	9120	9120	9120	9120	0
200	20230919	163200	253212160	9120	9120	9120	9120	0
201	20230919	163100	253212160	9120	9120	9120	9120	0
202	20230919	163000	253212160	9120	9120	9120	9120	0
203	20230919	162900	253212160	9120	9120	9120	9120	0
204	20230919	162800	253212160	9120	9120	9120	9120	0
205	20230919	162700	253212160	9120	9120	9120	9120	0
206	20230919	162600	253212160	9120	9120	9120	9120	0
207	20230919	162500	253212160	9120	9120	9120	9120	0
208	20230919	162400	253212160	9120	9120	9120	9120	0
209	20230919	162300	253212160	9120	9120	9120	9120	0
210	20230919	162200	253212160	9120	9120	9120	9120	0
211	20230919	162100	253212160	9120	9120	9120	9120	0
212	20230919	162000	253212160	9120	9120	9120	9120	123
213	20230919	161900	253212160	9120	9120	9120	9120	0
214	20230919	161800	253212160	9120	9120	9120	9120	0
215	20230919	161700	253212160	9120	9120	9120	9120	0
216	20230919	161600	253212160	9120	9120	9120	9120	0
217	20230919	161500	253212160	9120	9120	9120	9120	0
218	20230919	161400	253212160	9120	9120	9120	9120	0
219	20230919	161300	253212160	9120	9120	9120	9120	0
220	20230919	161200	253212160	9120	9120	9120	9120	0
221	20230919	161100	253212160	9120	9120	9120	9120	0
222	20230919	161000	253212160	9120	9120	9120	9120	0
223	20230919	160900	253212160	9120	9120	9120	9120	0
224	20230919	160800	253212160	9120	9120	9120	9120	0
225	20230919	160700	253212160	9120	9120	9120	9120	0
226	20230919	160600	253212160	9120	9120	9120	9120	0
227	20230919	160500	253212160	9120	9120	9120	9120	0
228	20230919	160400	253212160	9120	9120	9120	9120	0
229	20230919	160300	253212160	9120	9120	9120	9120	0
230	20230919	160200	253212160	9120	9120	9120	9120	0
231	20230919	160100	253212160	9120	9120	9120	9120	0
232	20230919	160000	253212160	9120	9120	9120	9120	0
233	20230919	155900	253212160	9120	9120	9120	9120	0
234	20230919	155800	253212160	9120	9120	9120	9120	0
235	20230919	155700	253212160	9120	9120	9120	9120	0
236	20230919	155600	253212160	9120	9120	9120	9120	0
237	20230919	155500	253212160	9120	9120	9120	9120	0
238	20230919	155400	253212160	9120	9120	9120	9120	0
239	20230919	155300	253212160	9120	9120	9120	9120	0
240	20230919	155200	253212160	9120	9120	9120	9120	0
241	20230919	155100	253212160	9120	9120	9120	9120	0
242	20230919	155000	253212160	9120	9120	9120	9120	123
243	20230919	154900	253212160	9120	9120	9120	9120	0
244	20230919	154800	253212160	9120	9120	9120	9120	0
245	20230919	154700	253212160	9120	9120	9120	9120	0
246	20230919	154600	253212160	9120	9120	9120	9120	0
247	20230919	154500	253212160	9120	9120	9120	9120	0
248	20230919	154400	253212160	9120	9120	9120	9120	0
249	20230919	154300	253212160	9120	9120	9120	9120	0
250	20230919	154200	253212160	9120	9120	9120	9120	0
251	20230919	154100	253212160	9120	9120	9120	9120	0
252	20230919	154000	253212160	9120	9120	9120	9120	0
253	20230919	153900	253212160	9120	9120	9120	9120	0
254	20230919	153800	253212160	9120	9120	9120	9120	0
255	20230919	153700	253212160	9120	9120	9120	9120	0
256	20230919	153600	253212160	9120	9120	9120	9120	0
257	20230919	153500	253212160	9120	9120	9120	9120	0
258	20230919	153400	253212160	9120	9120	9120	9120	0
259	20230919	153300	253212160	9120	9120	9120	9120	0
260	20230919	153200	253212160	9120	9120	9120	9120	0
261	20230919	153100	253212160	9120	9120	9120	9120	0
262	20230919	153000	253212160	9120	9120	9120	9120	123
263	20230919	152900	252090400	9110	9110	9110	9110	0
264	20230919	152800	252090400	9110	9110	9110	9110	0
265	20230919	152700	252090400	9110	9110	9110	9110	0
266	20230919	152600	252090400	9110	9110	9110	9110	0
267	20230919	152500	252090400	9110	9110	9110	9110	0
268	20230919	152400	252090400	9110	9110	9110	9110	0
269	20230919	152300	252090400	9110	9110	9110	9110	0
270	20230919	152200	252090400	9110	9110	9110	9110	0
271	20230919	152100	252090400	9110	9110	9110	9110	0
272	20230919	152000	252090400	9110	9110	9110	9110	0
273	20230919	151900	252090400	9110	9110	9120	9110	43
274	20230919	151800	251698470	9110	9110	9110	9110	171
275	20230919	151700	250140660	9110	9120	9120	9110	39
276	20230919	151600	249785040	9120	9120	9120	9120	35
277	20230919	151500	249465840	9120	9130	9130	9120	260
278	20230919	151400	247094630	9120	9120	9120	9120	0
279	20230919	151300	247094630	9120	9120	9120	9120	0
280	20230919	151200	247094630	9120	9120	9120	9120	0
281	20230919	151100	247094630	9120	9120	9120	9120	3
282	20230919	151000	247067270	9120	9120	9120	9120	378
283	20230919	150900	243619910	9130	9130	9130	9130	0
284	20230919	150800	243619910	9130	9130	9130	9130	2
285	20230919	150700	243601650	9120	9120	9120	9120	20
286	20230919	150600	243419250	9130	9130	9130	9130	0
287	20230919	150500	243419250	9130	9130	9130	9130	2
288	20230919	150400	243400990	9110	9110	9110	9110	0
289	20230919	150300	243400990	9110	9110	9110	9110	0
290	20230919	150200	243400990	9110	9110	9110	9110	112
291	20230919	150100	242380670	9140	9140	9140	9140	0
292	20230919	150000	242380670	9140	9140	9140	9140	0
293	20230919	145900	242380670	9140	9110	9140	9110	3
294	20230919	145800	242353310	9110	9110	9110	9110	23
295	20230919	145700	242143780	9110	9110	9110	9110	0
296	20230919	145600	242143780	9110	9110	9110	9110	0
297	20230919	145500	242143780	9110	9110	9110	9110	2
298	20230919	145400	242125560	9110	9110	9110	9110	3
299	20230919	145300	242098230	9110	9110	9110	9110	0
300	20230919	145200	242098230	9110	9110	9110	9110	0
301	20230919	145100	242098230	9110	9110	9110	9110	2
302	20230919	145000	242080010	9110	9110	9110	9110	4
303	20230919	144900	242043570	9110	9130	9130	9110	21
304	20230919	144800	241852010	9140	9140	9140	9140	0
305	20230919	144700	241852010	9140	9140	9140	9140	0
306	20230919	144600	241852010	9140	9140	9140	9140	0
307	20230919	144500	241852010	9140	9140	9140	9140	0
308	20230919	144400	241852010	9140	9140	9140	9140	0
309	20230919	144300	241852010	9140	9140	9140	9140	0
310	20230919	144200	241852010	9140	9140	9140	9140	0
311	20230919	144100	241852010	9140	9140	9140	9140	5
312	20230919	144000	241806310	9140	9140	9140	9140	0
313	20230919	143900	241806310	9140	9110	9140	9110	2
314	20230919	143800	241788060	9140	9130	9140	9130	3
315	20230919	143700	241760660	9130	9130	9130	9110	3
316	20230919	143600	241733290	9130	9130	9130	9130	0
317	20230919	143500	241733290	9130	9130	9130	9130	0
318	20230919	143400	241733290	9130	9130	9130	9130	0
319	20230919	143300	241733290	9130	9130	9130	9130	0
320	20230919	143200	241733290	9130	9130	9130	9130	0
321	20230919	143100	241733290	9130	9130	9130	9130	0
322	20230919	143000	241733290	9130	9130	9130	9130	0
323	20230919	142900	241733290	9130	9130	9130	9130	0
324	20230919	142800	241733290	9130	9130	9130	9130	0
325	20230919	142700	241733290	9130	9130	9130	9130	1203
326	20230919	142600	230749900	9130	9130	9130	9130	5
327	20230919	142500	230704250	9130	9130	9130	9130	50
328	20230919	142400	230247750	9130	9130	9130	9130	201
329	20230919	142300	228412620	9130	9110	9130	9110	42
330	20230919	142200	228029180	9110	9110	9110	9110	2
331	20230919	142100	228010960	9110	9110	9110	9110	10
332	20230919	142000	227919860	9110	9110	9110	9110	302
333	20230919	141900	225168640	9110	9110	9110	9110	0
334	20230919	141800	225168640	9110	9110	9110	9110	0
335	20230919	141700	225168640	9110	9110	9110	9110	75
336	20230919	141600	224485390	9130	9130	9130	9130	1
337	20230919	141500	224476260	9140	9140	9140	9140	0
338	20230919	141400	224476260	9140	9140	9140	9140	0
339	20230919	141300	224476260	9140	9140	9140	9140	0
340	20230919	141200	224476260	9140	9140	9140	9140	0
341	20230919	141100	224476260	9140	9140	9140	9140	0
342	20230919	141000	224476260	9140	9140	9140	9140	0
343	20230919	140900	224476260	9140	9140	9140	9140	0
344	20230919	140800	224476260	9140	9140	9140	9140	9
345	20230919	140700	224394000	9140	9140	9140	9140	0
346	20230919	140600	224394000	9140	9140	9140	9140	0
347	20230919	140500	224394000	9140	9140	9140	9140	6
348	20230919	140400	224339160	9100	9100	9100	9100	0
349	20230919	140300	224339160	9100	9100	9100	9100	0
350	20230919	140200	224339160	9100	9100	9100	9100	0
351	20230919	140100	224339160	9100	9100	9100	9100	0
352	20230919	140000	224339160	9100	9100	9100	9100	0
353	20230919	135900	224339160	9100	9100	9100	9100	0
354	20230919	135800	224339160	9100	9100	9100	9100	1
355	20230919	135700	224330060	9100	9090	9100	9090	75
356	20230919	135600	223647870	9090	9090	9090	9090	350
357	20230919	135500	220466370	9090	9090	9090	9090	180
358	20230919	135400	218830170	9140	9140	9140	9140	0
359	20230919	135300	218830170	9140	9140	9140	9140	0
360	20230919	135200	218830170	9140	9140	9140	9140	0
361	20230919	135100	218830170	9140	9140	9140	9140	0
362	20230919	135000	218830170	9140	9140	9140	9140	0
363	20230919	134900	218830170	9140	9140	9140	9140	0
364	20230919	134800	218830170	9140	9140	9140	9140	0
365	20230919	134700	218830170	9140	9090	9140	9090	5
366	20230919	134600	218784640	9090	9090	9090	9090	15
367	20230919	134500	218648290	9080	9080	9080	9080	1
368	20230919	134400	218639210	9080	9080	9080	9080	0
369	20230919	134300	218639210	9080	9080	9080	9080	400
370	20230919	134200	215007210	9080	9100	9100	9080	1300
371	20230919	134100	203194490	9090	9090	9090	9090	0
372	20230919	134000	203194490	9090	9090	9090	9090	0
373	20230919	133900	203194490	9090	9090	9090	9090	50
374	20230919	133800	202739990	9090	9100	9100	9090	440
375	20230919	133700	198737630	9140	9140	9140	9140	0
376	20230919	133600	198737630	9140	9140	9140	9140	0
377	20230919	133500	198737630	9140	9140	9140	9140	0
378	20230919	133400	198737630	9140	9140	9140	9140	0
379	20230919	133300	198737630	9140	9140	9140	9140	0
380	20230919	133200	198737630	9140	9140	9140	9140	0
381	20230919	133100	198737630	9140	9110	9140	9110	20
382	20230919	133000	198555340	9110	9110	9110	9110	0
383	20230919	132900	198555340	9110	9110	9110	9110	40
384	20230919	132800	198190940	9110	9110	9110	9110	25
385	20230919	132700	197963190	9110	9110	9110	9110	102
386	20230919	132600	197033970	9110	9110	9110	9110	0
387	20230919	132500	197033970	9110	9110	9110	9110	0
388	20230919	132400	197033970	9110	9110	9110	9110	1
389	20230919	132300	197024860	9110	9110	9110	9110	0
390	20230919	132200	197024860	9110	9110	9110	9110	0
391	20230919	132100	197024860	9110	9110	9110	9110	0
392	20230919	132000	197024860	9110	9110	9110	9110	0
393	20230919	131900	197024860	9110	9110	9110	9110	204
394	20230919	131800	195166420	9100	9100	9100	9100	36
395	20230919	131700	194838820	9100	9100	9100	9100	167
396	20230919	131600	193319120	9100	9100	9100	9100	0
397	20230919	131500	193319120	9100	9100	9100	9100	0
398	20230919	131400	193319120	9100	9100	9100	9100	0
399	20230919	131300	193319120	9100	9100	9100	9100	0
400	20230919	131200	193319120	9100	9100	9100	9100	0
401	20230919	131100	193319120	9100	9100	9100	9100	775
402	20230919	131000	186266620	9110	9110	9110	9110	1
403	20230919	130900	186257510	9110	9100	9110	9100	350
404	20230919	130800	183069510	9100	9100	9100	9100	0
405	20230919	130700	183069510	9100	9100	9100	9100	0
406	20230919	130600	183069510	9100	9100	9100	9100	0
407	20230919	130500	183069510	9100	9100	9100	9100	0
408	20230919	130400	183069510	9100	9100	9100	9100	83
409	20230919	130300	182314210	9110	9110	9110	9110	0
410	20230919	130200	182314210	9110	9110	9110	9110	2
411	20230919	130100	182295990	9100	9100	9100	9100	0
412	20230919	130000	182295990	9100	9100	9100	9100	350
413	20230919	125900	179110990	9120	9120	9120	9120	0
414	20230919	125800	179110990	9120	9120	9120	9120	0
415	20230919	125700	179110990	9120	9120	9120	9120	50
416	20230919	125600	178654990	9120	9120	9120	9120	0
417	20230919	125500	178654990	9120	9120	9120	9120	298
418	20230919	125400	175937230	9140	9140	9140	9140	0
419	20230919	125300	175937230	9140	9140	9140	9140	0
420	20230919	125200	175937230	9140	9130	9140	9130	15
421	20230919	125100	175800230	9130	9130	9130	9130	0
422	20230919	125000	175800230	9130	9130	9130	9130	400
423	20230919	124900	172148230	9140	9140	9140	9140	0
424	20230919	124800	172148230	9140	9140	9140	9140	0
425	20230919	124700	172148230	9140	9140	9140	9140	0
426	20230919	124600	172148230	9140	9140	9140	9140	0
427	20230919	124500	172148230	9140	9140	9140	9140	9
428	20230919	124400	172065970	9130	9130	9130	9130	0
429	20230919	124300	172065970	9130	9130	9130	9130	0
430	20230919	124200	172065970	9130	9130	9130	9130	0
431	20230919	124100	172065970	9130	9130	9130	9130	0
432	20230919	124000	172065970	9130	9130	9130	9130	12
433	20230919	123900	171956410	9140	9140	9140	9140	0
434	20230919	123800	171956410	9140	9140	9140	9140	0
435	20230919	123700	171956410	9140	9140	9140	9140	0
436	20230919	123600	171956410	9140	9140	9140	9140	0
437	20230919	123500	171956410	9140	9140	9140	9140	0
438	20230919	123400	171956410	9140	9140	9140	9140	0
439	20230919	123300	171956410	9140	9140	9140	9140	0
440	20230919	123200	171956410	9140	9140	9140	9140	0
441	20230919	123100	171956410	9140	9140	9140	9140	0
442	20230919	123000	171956410	9140	9140	9140	9140	0
443	20230919	122900	171956410	9140	9140	9140	9140	7
444	20230919	122800	171892430	9120	9120	9120	9120	0
445	20230919	122700	171892430	9120	9120	9120	9120	0
446	20230919	122600	171892430	9120	9120	9120	9120	0
447	20230919	122500	171892430	9120	9120	9120	9120	0
448	20230919	122400	171892430	9120	9120	9120	9120	0
449	20230919	122300	171892430	9120	9120	9120	9120	0
450	20230919	122200	171892430	9120	9120	9120	9120	10
451	20230919	122100	171801230	9160	9160	9160	9160	0
452	20230919	122000	171801230	9160	9160	9160	9160	0
453	20230919	121900	171801230	9160	9160	9160	9160	0
454	20230919	121800	171801230	9160	9160	9160	9160	0
455	20230919	121700	171801230	9160	9160	9160	9160	0
456	20230919	121600	171801230	9160	9160	9160	9160	0
457	20230919	121500	171801230	9160	9160	9160	9160	3
458	20230919	121400	171773750	9170	9170	9170	9170	0
459	20230919	121300	171773750	9170	9170	9170	9170	0
460	20230919	121200	171773750	9170	9170	9170	9170	0
461	20230919	121100	171773750	9170	9170	9170	9170	0
462	20230919	121000	171773750	9170	9170	9170	9170	1
463	20230919	120900	171764580	9170	9170	9170	9170	0
464	20230919	120800	171764580	9170	9170	9170	9170	0
465	20230919	120700	171764580	9170	9170	9170	9170	0
466	20230919	120600	171764580	9170	9170	9170	9170	0
467	20230919	120500	171764580	9170	9170	9170	9170	0
468	20230919	120400	171764580	9170	9170	9170	9170	0
469	20230919	120300	171764580	9170	9130	9170	9100	802
470	20230919	120200	164458910	9170	9170	9170	9170	0
471	20230919	120100	164458910	9170	9170	9170	9170	0
472	20230919	120000	164458910	9170	9170	9170	9170	0
473	20230919	115900	164458910	9170	9170	9170	9170	0
474	20230919	115800	164458910	9170	9170	9170	9170	0
475	20230919	115700	164458910	9170	9170	9170	9170	0
476	20230919	115600	164458910	9170	9170	9170	9170	0
477	20230919	115500	164458910	9170	9170	9170	9170	0
478	20230919	115400	164458910	9170	9170	9170	9170	0
479	20230919	115300	164458910	9170	9170	9170	9170	21
480	20230919	115200	164266340	9180	9180	9180	9180	0
481	20230919	115100	164266340	9180	9180	9180	9180	0
482	20230919	115000	164266340	9180	9180	9180	9180	0
483	20230919	114900	164266340	9180	9130	9180	9110	502
484	20230919	114800	159688260	9130	9130	9130	9130	0
485	20230919	114700	159688260	9130	9130	9130	9130	0
486	20230919	114600	159688260	9130	9130	9130	9130	0
487	20230919	114500	159688260	9130	9130	9130	9130	0
488	20230919	114400	159688260	9130	9130	9130	9130	0
489	20230919	114300	159688260	9130	9130	9130	9130	2000
490	20230919	114200	141428260	9190	9190	9190	9190	0
491	20230919	114100	141428260	9190	9190	9190	9190	2
492	20230919	114000	141409880	9130	9140	9140	9130	794
493	20230919	113900	134157390	9140	9140	9140	9140	100
494	20230919	113800	133243390	9150	9170	9170	9150	2206
495	20230919	113700	113045710	9200	9200	9200	9200	0
496	20230919	113600	113045710	9200	9200	9200	9200	0
497	20230919	113500	113045710	9200	9200	9200	9200	0
498	20230919	113400	113045710	9200	9190	9200	9180	45
499	20230919	113300	112632520	9200	9200	9200	9200	0
500	20230919	113200	112632520	9200	9200	9200	9200	0
501	20230919	113100	112632520	9200	9200	9200	9200	0
502	20230919	113000	112632520	9200	9200	9200	9200	0
503	20230919	112900	112632520	9200	9200	9200	9200	0
504	20230919	112800	112632520	9200	9200	9200	9200	0
505	20230919	112700	112632520	9200	9200	9200	9200	0
506	20230919	112600	112632520	9200	9200	9200	9200	2
507	20230919	112500	112614120	9180	9180	9180	9180	78
508	20230919	112400	111898080	9180	9180	9180	9180	0
509	20230919	112300	111898080	9180	9180	9180	9180	0
510	20230919	112200	111898080	9180	9180	9180	9180	0
511	20230919	112100	111898080	9180	9180	9180	9180	0
512	20230919	112000	111898080	9180	9200	9200	9180	500
513	20230919	111900	107304120	9230	9230	9230	9230	0
514	20230919	111800	107304120	9230	9230	9230	9230	0
515	20230919	111700	107304120	9230	9200	9230	9200	12
516	20230919	111600	107193660	9230	9230	9230	9230	0
517	20230919	111500	107193660	9230	9230	9230	9230	0
518	20230919	111400	107193660	9230	9230	9230	9230	0
519	20230919	111300	107193660	9230	9230	9230	9230	0
520	20230919	111200	107193660	9230	9230	9230	9230	0
521	20230919	111100	107193660	9230	9230	9230	9230	2
522	20230919	111000	107175200	9200	9200	9200	9200	0
523	20230919	110900	107175200	9200	9200	9200	9200	0
524	20230919	110800	107175200	9200	9200	9200	9200	0
525	20230919	110700	107175200	9200	9200	9200	9200	0
526	20230919	110600	107175200	9200	9200	9200	9200	0
527	20230919	110500	107175200	9200	9200	9200	9200	1
528	20230919	110400	107166000	9200	9200	9200	9200	10
529	20230919	110300	107074000	9230	9230	9230	9230	2
530	20230919	110200	107055540	9200	9200	9200	9200	0
531	20230919	110100	107055540	9200	9200	9200	9200	40
532	20230919	110000	106687540	9200	9200	9200	9200	207
533	20230919	105900	104783140	9200	9200	9200	9200	1
534	20230919	105800	104773940	9180	9180	9180	9180	0
535	20230919	105700	104773940	9180	9180	9180	9180	72
536	20230919	105600	104112980	9180	9180	9180	9180	0
537	20230919	105500	104112980	9180	9190	9190	9180	3
538	20230919	105400	104085430	9190	9190	9190	9190	1
539	20230919	105300	104076240	9190	9190	9190	9190	0
540	20230919	105200	104076240	9190	9190	9190	9190	200
541	20230919	105100	102238240	9200	9200	9200	9200	0
542	20230919	105000	102238240	9200	9200	9200	9200	152
543	20230919	104900	100839840	9170	9170	9170	9170	0
544	20230919	104800	100839840	9170	9170	9170	9170	0
545	20230919	104700	100839840	9170	9170	9170	9170	0
546	20230919	104600	100839840	9170	9170	9170	9170	0
547	20230919	104500	100839840	9170	9170	9170	9170	0
548	20230919	104400	100839840	9170	9220	9220	9170	501
549	20230919	104300	96245030	9220	9220	9220	9220	0
550	20230919	104200	96245030	9220	9220	9220	9220	0
551	20230919	104100	96245030	9220	9220	9220	9220	500
552	20230919	104000	91635030	9220	9220	9220	9220	0
553	20230919	103900	91635030	9220	9220	9220	9220	0
554	20230919	103800	91635030	9220	9220	9220	9220	5
555	20230919	103700	91588930	9180	9180	9180	9180	0
556	20230919	103600	91588930	9180	9200	9200	9180	700
557	20230919	103500	85159650	9220	9220	9220	9220	0
558	20230919	103400	85159650	9220	9220	9220	9220	0
559	20230919	103300	85159650	9220	9220	9220	9220	0
560	20230919	103200	85159650	9220	9220	9220	9220	50
561	20230919	103100	84698650	9250	9250	9250	9250	0
562	20230919	103000	84698650	9250	9250	9250	9250	0
563	20230919	102900	84698650	9250	9250	9250	9250	0
564	20230919	102800	84698650	9250	9250	9250	9250	0
565	20230919	102700	84698650	9250	9250	9250	9250	0
566	20230919	102600	84698650	9250	9250	9250	9250	0
567	20230919	102500	84698650	9250	9250	9250	9250	0
568	20230919	102400	84698650	9250	9250	9250	9250	0
569	20230919	102300	84698650	9250	9250	9250	9250	0
570	20230919	102200	84698650	9250	9250	9250	9250	0
571	20230919	102100	84698650	9250	9250	9250	9250	0
572	20230919	102000	84698650	9250	9250	9250	9250	0
573	20230919	101900	84698650	9250	9230	9250	9230	103
574	20230919	101800	83747900	9230	9230	9230	9230	0
575	20230919	101700	83747900	9230	9220	9230	9220	62
576	20230919	101600	83176040	9230	9220	9230	9200	738
577	20230919	101500	76378470	9230	9230	9230	9230	0
578	20230919	101400	76378470	9230	9230	9230	9230	0
579	20230919	101300	76378470	9230	9220	9230	9220	34
580	20230919	101200	76064940	9220	9220	9220	9220	0
581	20230919	101100	76064940	9220	9220	9220	9220	0
582	20230919	101000	76064940	9220	9220	9220	9220	0
583	20230919	100900	76064940	9220	9220	9220	9220	0
584	20230919	100800	76064940	9220	9220	9220	9220	500
585	20230919	100700	71454940	9230	9230	9230	9230	0
586	20230919	100600	71454940	9230	9230	9230	9230	294
587	20230919	100500	68741320	9230	9230	9230	9230	0
588	20230919	100400	68741320	9230	9230	9230	9230	814
589	20230919	100300	61228100	9270	9270	9270	9270	0
590	20230919	100200	61228100	9270	9270	9270	9270	0
591	20230919	100100	61228100	9270	9270	9270	9270	1
592	20230919	100000	61218830	9270	9270	9270	9270	0
593	20230919	095900	61218830	9270	9270	9270	9270	0
594	20230919	095800	61218830	9270	9270	9270	9270	0
595	20230919	095700	61218830	9270	9270	9270	9270	2
596	20230919	095600	61200290	9230	9230	9230	9230	200
597	20230919	095500	59354290	9230	9230	9230	9230	49
598	20230919	095400	58902020	9250	9250	9250	9250	0
599	20230919	095300	58902020	9250	9240	9280	9240	219
600	20230919	095200	56876260	9240	9240	9240	9240	3
601	20230919	095100	56848540	9230	9240	9240	9230	88
602	20230919	095000	56035990	9250	9250	9250	9250	0
603	20230919	094900	56035990	9250	9250	9250	9250	0
604	20230919	094800	56035990	9250	9280	9280	9250	103
605	20230919	094700	55083180	9250	9250	9250	9250	400
606	20230919	094600	51383180	9290	9290	9290	9290	0
607	20230919	094500	51383180	9290	9290	9290	9290	0
608	20230919	094400	51383180	9290	9290	9290	9290	0
609	20230919	094300	51383180	9290	9290	9290	9290	0
610	20230919	094200	51383180	9290	9290	9290	9290	0
611	20230919	094100	51383180	9290	9290	9290	9290	2
612	20230919	094000	51364600	9280	9280	9280	9280	775
613	20230919	093900	44172600	9230	9230	9230	9230	64
614	20230919	093800	43581880	9230	9230	9230	9230	203
615	20230919	093700	41708190	9290	9290	9290	9290	2
616	20230919	093600	41689610	9230	9290	9290	9230	122
617	20230919	093500	40562650	9290	9290	9290	9290	0
618	20230919	093400	40562650	9290	9290	9290	9290	0
619	20230919	093300	40562650	9290	9290	9290	9290	5
620	20230919	093200	40516200	9290	9290	9290	9290	10
621	20230919	093100	40423300	9290	9290	9290	9290	10
622	20230919	093000	40330400	9290	9290	9290	9290	0
623	20230919	092900	40330400	9290	9290	9290	9290	0
624	20230919	092800	40330400	9290	9290	9290	9290	3
625	20230919	092700	40302530	9290	9280	9290	9280	2000
626	20230919	092600	21722560	9250	9250	9250	9250	0
627	20230919	092500	21722560	9250	9250	9250	9250	0
628	20230919	092400	21722560	9250	9250	9250	9250	0
629	20230919	092300	21722560	9250	9250	9250	9250	41
630	20230919	092200	21343310	9250	9250	9250	9250	600
631	20230919	092100	15793310	9250	9250	9250	9250	0
632	20230919	092000	15793310	9250	9250	9250	9250	222
633	20230919	091900	13739810	9250	9250	9250	9250	15
634	20230919	091800	13601060	9250	9250	9250	9250	0
635	20230919	091700	13601060	9250	9250	9250	9250	555
636	20230919	091600	8467310	9250	9250	9250	9250	1
637	20230919	091500	8458060	9220	9220	9220	9220	16
638	20230919	091400	8310540	9220	9220	9220	9220	0
639	20230919	091300	8310540	9220	9220	9220	9220	0
640	20230919	091200	8310540	9220	9220	9220	9220	220
641	20230919	091100	6282140	9240	9240	9240	9240	0
642	20230919	091000	6282140	9240	9240	9240	9240	5
643	20230919	090900	6235940	9220	9220	9220	9220	4
644	20230919	090800	6199060	9220	9220	9220	9220	100
645	20230919	090700	5277060	9220	9170	9220	9170	144
646	20230919	090600	3950380	9220	9220	9220	9220	0
647	20230919	090500	3950380	9220	9220	9220	9220	0
648	20230919	090400	3950380	9220	9220	9220	9220	0
649	20230919	090300	3950380	9220	9220	9220	9170	28
650	20230919	090200	3692570	9220	9220	9220	9220	0
651	20230919	090100	3692570	9220	9220	9220	9150	128
652	20230919	090000	2521180	9200	9220	9220	9200	274