KissMeData/348030/min/candle-20230913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230913	204100	59516400	9060	9060	9060	9060	451
3	20230913	204000	59516400	9060	9060	9060	9060	0
4	20230913	203900	59516400	9060	9060	9060	9060	0
5	20230913	203800	59516400	9060	9060	9060	9060	0
6	20230913	203700	59516400	9060	9060	9060	9060	0
7	20230913	203600	59516400	9060	9060	9060	9060	0
8	20230913	203500	59516400	9060	9060	9060	9060	0
9	20230913	203400	59516400	9060	9060	9060	9060	0
10	20230913	203300	59516400	9060	9060	9060	9060	0
11	20230913	203200	59516400	9060	9060	9060	9060	0
12	20230913	203100	59516400	9060	9060	9060	9060	0
13	20230913	203000	59516400	9060	9060	9060	9060	0
14	20230913	202900	59516400	9060	9060	9060	9060	0
15	20230913	202800	59516400	9060	9060	9060	9060	0
16	20230913	202700	59516400	9060	9060	9060	9060	0
17	20230913	202600	59516400	9060	9060	9060	9060	0
18	20230913	202500	59516400	9060	9060	9060	9060	0
19	20230913	202400	59516400	9060	9060	9060	9060	0
20	20230913	202300	59516400	9060	9060	9060	9060	0
21	20230913	202200	59516400	9060	9060	9060	9060	0
22	20230913	202100	59516400	9060	9060	9060	9060	0
23	20230913	202000	59516400	9060	9060	9060	9060	0
24	20230913	201900	59516400	9060	9060	9060	9060	0
25	20230913	201800	59516400	9060	9060	9060	9060	0
26	20230913	201700	59516400	9060	9060	9060	9060	0
27	20230913	201600	59516400	9060	9060	9060	9060	0
28	20230913	201500	59516400	9060	9060	9060	9060	0
29	20230913	201400	59516400	9060	9060	9060	9060	0
30	20230913	201300	59516400	9060	9060	9060	9060	0
31	20230913	201200	59516400	9060	9060	9060	9060	0
32	20230913	201100	59516400	9060	9060	9060	9060	451
33	20230913	201000	59516400	9060	9060	9060	9060	0
34	20230913	200900	59516400	9060	9060	9060	9060	0
35	20230913	200800	59516400	9060	9060	9060	9060	0
36	20230913	200700	59516400	9060	9060	9060	9060	0
37	20230913	200600	59516400	9060	9060	9060	9060	0
38	20230913	200500	59516400	9060	9060	9060	9060	0
39	20230913	200400	59516400	9060	9060	9060	9060	0
40	20230913	200300	59516400	9060	9060	9060	9060	0
41	20230913	200200	59516400	9060	9060	9060	9060	0
42	20230913	200100	59516400	9060	9060	9060	9060	0
43	20230913	200000	59516400	9060	9060	9060	9060	0
44	20230913	195900	59516400	9060	9060	9060	9060	0
45	20230913	195800	59516400	9060	9060	9060	9060	0
46	20230913	195700	59516400	9060	9060	9060	9060	0
47	20230913	195600	59516400	9060	9060	9060	9060	0
48	20230913	195500	59516400	9060	9060	9060	9060	0
49	20230913	195400	59516400	9060	9060	9060	9060	0
50	20230913	195300	59516400	9060	9060	9060	9060	0
51	20230913	195200	59516400	9060	9060	9060	9060	0
52	20230913	195100	59516400	9060	9060	9060	9060	0
53	20230913	195000	59516400	9060	9060	9060	9060	0
54	20230913	194900	59516400	9060	9060	9060	9060	0
55	20230913	194800	59516400	9060	9060	9060	9060	0
56	20230913	194700	59516400	9060	9060	9060	9060	0
57	20230913	194600	59516400	9060	9060	9060	9060	0
58	20230913	194500	59516400	9060	9060	9060	9060	0
59	20230913	194400	59516400	9060	9060	9060	9060	0
60	20230913	194300	59516400	9060	9060	9060	9060	0
61	20230913	194200	59516400	9060	9060	9060	9060	0
62	20230913	194100	59516400	9060	9060	9060	9060	451
63	20230913	194000	59516400	9060	9060	9060	9060	0
64	20230913	193900	59516400	9060	9060	9060	9060	0
65	20230913	193800	59516400	9060	9060	9060	9060	0
66	20230913	193700	59516400	9060	9060	9060	9060	0
67	20230913	193600	59516400	9060	9060	9060	9060	0
68	20230913	193500	59516400	9060	9060	9060	9060	0
69	20230913	193400	59516400	9060	9060	9060	9060	0
70	20230913	193300	59516400	9060	9060	9060	9060	0
71	20230913	193200	59516400	9060	9060	9060	9060	0
72	20230913	193100	59516400	9060	9060	9060	9060	0
73	20230913	193000	59516400	9060	9060	9060	9060	0
74	20230913	192900	59516400	9060	9060	9060	9060	0
75	20230913	192800	59516400	9060	9060	9060	9060	0
76	20230913	192700	59516400	9060	9060	9060	9060	0
77	20230913	192600	59516400	9060	9060	9060	9060	0
78	20230913	192500	59516400	9060	9060	9060	9060	0
79	20230913	192400	59516400	9060	9060	9060	9060	0
80	20230913	192300	59516400	9060	9060	9060	9060	0
81	20230913	192200	59516400	9060	9060	9060	9060	0
82	20230913	192100	59516400	9060	9060	9060	9060	0
83	20230913	192000	59516400	9060	9060	9060	9060	0
84	20230913	191900	59516400	9060	9060	9060	9060	0
85	20230913	191800	59516400	9060	9060	9060	9060	0
86	20230913	191700	59516400	9060	9060	9060	9060	0
87	20230913	191600	59516400	9060	9060	9060	9060	0
88	20230913	191500	59516400	9060	9060	9060	9060	0
89	20230913	191400	59516400	9060	9060	9060	9060	0
90	20230913	191300	59516400	9060	9060	9060	9060	0
91	20230913	191200	59516400	9060	9060	9060	9060	0
92	20230913	191100	59516400	9060	9060	9060	9060	451
93	20230913	191000	59516400	9060	9060	9060	9060	0
94	20230913	190900	59516400	9060	9060	9060	9060	0
95	20230913	190800	59516400	9060	9060	9060	9060	0
96	20230913	190700	59516400	9060	9060	9060	9060	0
97	20230913	190600	59516400	9060	9060	9060	9060	0
98	20230913	190500	59516400	9060	9060	9060	9060	0
99	20230913	190400	59516400	9060	9060	9060	9060	0
100	20230913	190300	59516400	9060	9060	9060	9060	0
101	20230913	190200	59516400	9060	9060	9060	9060	0
102	20230913	190100	59516400	9060	9060	9060	9060	0
103	20230913	190000	59516400	9060	9060	9060	9060	0
104	20230913	185900	59516400	9060	9060	9060	9060	0
105	20230913	185800	59516400	9060	9060	9060	9060	0
106	20230913	185700	59516400	9060	9060	9060	9060	0
107	20230913	185600	59516400	9060	9060	9060	9060	0
108	20230913	185500	59516400	9060	9060	9060	9060	0
109	20230913	185400	59516400	9060	9060	9060	9060	0
110	20230913	185300	59516400	9060	9060	9060	9060	0
111	20230913	185200	59516400	9060	9060	9060	9060	0
112	20230913	185100	59516400	9060	9060	9060	9060	0
113	20230913	185000	59516400	9060	9060	9060	9060	0
114	20230913	184900	59516400	9060	9060	9060	9060	0
115	20230913	184800	59516400	9060	9060	9060	9060	0
116	20230913	184700	59516400	9060	9060	9060	9060	0
117	20230913	184600	59516400	9060	9060	9060	9060	0
118	20230913	184500	59516400	9060	9060	9060	9060	0
119	20230913	184400	59516400	9060	9060	9060	9060	0
120	20230913	184300	59516400	9060	9060	9060	9060	0
121	20230913	184200	59516400	9060	9060	9060	9060	0
122	20230913	184100	59516400	9060	9060	9060	9060	451
123	20230913	184000	59516400	9060	9060	9060	9060	0
124	20230913	183900	59516400	9060	9060	9060	9060	0
125	20230913	183800	59516400	9060	9060	9060	9060	0
126	20230913	183700	59516400	9060	9060	9060	9060	0
127	20230913	183600	59516400	9060	9060	9060	9060	0
128	20230913	183500	59516400	9060	9060	9060	9060	0
129	20230913	183400	59516400	9060	9060	9060	9060	0
130	20230913	183300	59516400	9060	9060	9060	9060	0
131	20230913	183200	59516400	9060	9060	9060	9060	0
132	20230913	183100	59516400	9060	9060	9060	9060	0
133	20230913	183000	59516400	9060	9060	9060	9060	0
134	20230913	182900	59516400	9060	9060	9060	9060	0
135	20230913	182800	59516400	9060	9060	9060	9060	0
136	20230913	182700	59516400	9060	9060	9060	9060	0
137	20230913	182600	59516400	9060	9060	9060	9060	0
138	20230913	182500	59516400	9060	9060	9060	9060	0
139	20230913	182400	59516400	9060	9060	9060	9060	0
140	20230913	182300	59516400	9060	9060	9060	9060	0
141	20230913	182200	59516400	9060	9060	9060	9060	0
142	20230913	182100	59516400	9060	9060	9060	9060	0
143	20230913	182000	59516400	9060	9060	9060	9060	0
144	20230913	181900	59516400	9060	9060	9060	9060	0
145	20230913	181800	59516400	9060	9060	9060	9060	0
146	20230913	181700	59516400	9060	9060	9060	9060	0
147	20230913	181600	59516400	9060	9060	9060	9060	0
148	20230913	181500	59516400	9060	9060	9060	9060	0
149	20230913	181400	59516400	9060	9060	9060	9060	0
150	20230913	181300	59516400	9060	9060	9060	9060	0
151	20230913	181200	59516400	9060	9060	9060	9060	0
152	20230913	181100	59516400	9060	9060	9060	9060	451
153	20230913	181000	59516400	9060	9060	9060	9060	0
154	20230913	180900	59516400	9060	9060	9060	9060	0
155	20230913	180800	59516400	9060	9060	9060	9060	0
156	20230913	180700	59516400	9060	9060	9060	9060	0
157	20230913	180600	59516400	9060	9060	9060	9060	0
158	20230913	180500	59516400	9060	9060	9060	9060	0
159	20230913	180400	59516400	9060	9060	9060	9060	0
160	20230913	180300	59516400	9060	9060	9060	9060	0
161	20230913	180200	59516400	9060	9060	9060	9060	0
162	20230913	180100	59516400	9060	9060	9060	9060	0
163	20230913	180000	59516400	9060	9060	9060	9060	0
164	20230913	175900	59516400	9060	9060	9060	9060	0
165	20230913	175800	59516400	9060	9060	9060	9060	0
166	20230913	175700	59516400	9060	9060	9060	9060	0
167	20230913	175600	59516400	9060	9060	9060	9060	0
168	20230913	175500	59516400	9060	9060	9060	9060	0
169	20230913	175400	59516400	9060	9060	9060	9060	0
170	20230913	175300	59516400	9060	9060	9060	9060	0
171	20230913	175200	59516400	9060	9060	9060	9060	0
172	20230913	175100	59516400	9060	9060	9060	9060	0
173	20230913	175000	59516400	9060	9060	9060	9060	0
174	20230913	174900	59516400	9060	9060	9060	9060	0
175	20230913	174800	59516400	9060	9060	9060	9060	0
176	20230913	174700	59516400	9060	9060	9060	9060	0
177	20230913	174600	59516400	9060	9060	9060	9060	0
178	20230913	174500	59516400	9060	9060	9060	9060	0
179	20230913	174400	59516400	9060	9060	9060	9060	0
180	20230913	174300	59516400	9060	9060	9060	9060	0
181	20230913	174200	59516400	9060	9060	9060	9060	0
182	20230913	174100	59516400	9060	9060	9060	9060	451
183	20230913	174000	59516400	9060	9060	9060	9060	0
184	20230913	173900	59516400	9060	9060	9060	9060	0
185	20230913	173800	59516400	9060	9060	9060	9060	0
186	20230913	173700	59516400	9060	9060	9060	9060	0
187	20230913	173600	59516400	9060	9060	9060	9060	0
188	20230913	173500	59516400	9060	9060	9060	9060	0
189	20230913	173400	59516400	9060	9060	9060	9060	0
190	20230913	173300	59516400	9060	9060	9060	9060	0
191	20230913	173200	59516400	9060	9060	9060	9060	0
192	20230913	173100	59516400	9060	9060	9060	9060	0
193	20230913	173000	59516400	9060	9060	9060	9060	0
194	20230913	172900	59516400	9060	9060	9060	9060	0
195	20230913	172800	59516400	9060	9060	9060	9060	0
196	20230913	172700	59516400	9060	9060	9060	9060	0
197	20230913	172600	59516400	9060	9060	9060	9060	0
198	20230913	172500	59516400	9060	9060	9060	9060	0
199	20230913	172400	59516400	9060	9060	9060	9060	0
200	20230913	172300	59516400	9060	9060	9060	9060	0
201	20230913	172200	59516400	9060	9060	9060	9060	0
202	20230913	172100	59516400	9060	9060	9060	9060	0
203	20230913	172000	59516400	9060	9060	9060	9060	0
204	20230913	171900	59516400	9060	9060	9060	9060	0
205	20230913	171800	59516400	9060	9060	9060	9060	0
206	20230913	171700	59516400	9060	9060	9060	9060	0
207	20230913	171600	59516400	9060	9060	9060	9060	0
208	20230913	171500	59516400	9060	9060	9060	9060	0
209	20230913	171400	59516400	9060	9060	9060	9060	0
210	20230913	171300	59516400	9060	9060	9060	9060	0
211	20230913	171200	59516400	9060	9060	9060	9060	0
212	20230913	171100	59516400	9060	9060	9060	9060	451
213	20230913	171000	59516400	9060	9060	9060	9060	0
214	20230913	170900	59516400	9060	9060	9060	9060	0
215	20230913	170800	59516400	9060	9060	9060	9060	0
216	20230913	170700	59516400	9060	9060	9060	9060	0
217	20230913	170600	59516400	9060	9060	9060	9060	0
218	20230913	170500	59516400	9060	9060	9060	9060	0
219	20230913	170400	59516400	9060	9060	9060	9060	0
220	20230913	170300	59516400	9060	9060	9060	9060	0
221	20230913	170200	59516400	9060	9060	9060	9060	0
222	20230913	170100	59516400	9060	9060	9060	9060	0
223	20230913	170000	59516400	9060	9060	9060	9060	0
224	20230913	165900	59516400	9060	9060	9060	9060	0
225	20230913	165800	59516400	9060	9060	9060	9060	0
226	20230913	165700	59516400	9060	9060	9060	9060	0
227	20230913	165600	59516400	9060	9060	9060	9060	0
228	20230913	165500	59516400	9060	9060	9060	9060	0
229	20230913	165400	59516400	9060	9060	9060	9060	0
230	20230913	165300	59516400	9060	9060	9060	9060	0
231	20230913	165200	59516400	9060	9060	9060	9060	0
232	20230913	165100	59516400	9060	9060	9060	9060	0
233	20230913	165000	59516400	9060	9060	9060	9060	0
234	20230913	164900	59516400	9060	9060	9060	9060	0
235	20230913	164800	59516400	9060	9060	9060	9060	0
236	20230913	164700	59516400	9060	9060	9060	9060	0
237	20230913	164600	59516400	9060	9060	9060	9060	0
238	20230913	164500	59516400	9060	9060	9060	9060	0
239	20230913	164400	59516400	9060	9060	9060	9060	0
240	20230913	164300	59516400	9060	9060	9060	9060	0
241	20230913	164200	59516400	9060	9060	9060	9060	0
242	20230913	164100	59516400	9060	9060	9060	9060	451
243	20230913	164000	59516400	9060	9060	9060	9060	0
244	20230913	163900	59516400	9060	9060	9060	9060	0
245	20230913	163800	59516400	9060	9060	9060	9060	0
246	20230913	163700	59516400	9060	9060	9060	9060	0
247	20230913	163600	59516400	9060	9060	9060	9060	0
248	20230913	163500	59516400	9060	9060	9060	9060	0
249	20230913	163400	59516400	9060	9060	9060	9060	0
250	20230913	163300	59516400	9060	9060	9060	9060	0
251	20230913	163200	59516400	9060	9060	9060	9060	0
252	20230913	163100	59516400	9060	9060	9060	9060	0
253	20230913	163000	59516400	9060	9060	9060	9060	0
254	20230913	162900	59516400	9060	9060	9060	9060	0
255	20230913	162800	59516400	9060	9060	9060	9060	0
256	20230913	162700	59516400	9060	9060	9060	9060	0
257	20230913	162600	59516400	9060	9060	9060	9060	0
258	20230913	162500	59516400	9060	9060	9060	9060	0
259	20230913	162400	59516400	9060	9060	9060	9060	0
260	20230913	162300	59516400	9060	9060	9060	9060	0
261	20230913	162200	59516400	9060	9060	9060	9060	0
262	20230913	162100	59516400	9060	9060	9060	9060	0
263	20230913	162000	59516400	9060	9060	9060	9060	0
264	20230913	161900	59516400	9060	9060	9060	9060	0
265	20230913	161800	59516400	9060	9060	9060	9060	0
266	20230913	161700	59516400	9060	9060	9060	9060	0
267	20230913	161600	59516400	9060	9060	9060	9060	0
268	20230913	161500	59516400	9060	9060	9060	9060	0
269	20230913	161400	59516400	9060	9060	9060	9060	0
270	20230913	161300	59516400	9060	9060	9060	9060	0
271	20230913	161200	59516400	9060	9060	9060	9060	0
272	20230913	161100	59516400	9060	9060	9060	9060	451
273	20230913	161000	59516400	9060	9060	9060	9060	0
274	20230913	160900	59516400	9060	9060	9060	9060	0
275	20230913	160800	59516400	9060	9060	9060	9060	0
276	20230913	160700	59516400	9060	9060	9060	9060	0
277	20230913	160600	59516400	9060	9060	9060	9060	0
278	20230913	160500	59516400	9060	9060	9060	9060	0
279	20230913	160400	59516400	9060	9060	9060	9060	0
280	20230913	160300	59516400	9060	9060	9060	9060	0
281	20230913	160200	59516400	9060	9060	9060	9060	0
282	20230913	160100	59516400	9060	9060	9060	9060	0
283	20230913	160000	59516400	9060	9060	9060	9060	0
284	20230913	155900	59516400	9060	9060	9060	9060	0
285	20230913	155800	59516400	9060	9060	9060	9060	0
286	20230913	155700	59516400	9060	9060	9060	9060	0
287	20230913	155600	59516400	9060	9060	9060	9060	0
288	20230913	155500	59516400	9060	9060	9060	9060	0
289	20230913	155400	59516400	9060	9060	9060	9060	0
290	20230913	155300	59516400	9060	9060	9060	9060	0
291	20230913	155200	59516400	9060	9060	9060	9060	0
292	20230913	155100	59516400	9060	9060	9060	9060	0
293	20230913	155000	59516400	9060	9060	9060	9060	0
294	20230913	154900	59516400	9060	9060	9060	9060	0
295	20230913	154800	59516400	9060	9060	9060	9060	0
296	20230913	154700	59516400	9060	9060	9060	9060	0
297	20230913	154600	59516400	9060	9060	9060	9060	0
298	20230913	154500	59516400	9060	9060	9060	9060	0
299	20230913	154400	59516400	9060	9060	9060	9060	0
300	20230913	154300	59516400	9060	9060	9060	9060	0
301	20230913	154200	59516400	9060	9060	9060	9060	0
302	20230913	154100	59516400	9060	9060	9060	9060	451
303	20230913	154000	59516400	9060	9060	9060	9060	0
304	20230913	153900	59516400	9060	9060	9060	9060	0
305	20230913	153800	59516400	9060	9060	9060	9060	0
306	20230913	153700	59516400	9060	9060	9060	9060	0
307	20230913	153600	59516400	9060	9060	9060	9060	0
308	20230913	153500	59516400	9060	9060	9060	9060	0
309	20230913	153400	59516400	9060	9060	9060	9060	0
310	20230913	153300	59516400	9060	9060	9060	9060	0
311	20230913	153200	59516400	9060	9060	9060	9060	0
312	20230913	153100	59516400	9060	9060	9060	9060	0
313	20230913	153000	59516400	9060	9060	9060	9060	451
314	20230913	152900	55430340	9070	9070	9070	9070	0
315	20230913	152800	55430340	9070	9070	9070	9070	0
316	20230913	152700	55430340	9070	9070	9070	9070	0
317	20230913	152600	55430340	9070	9070	9070	9070	0
318	20230913	152500	55430340	9070	9070	9070	9070	0
319	20230913	152400	55430340	9070	9070	9070	9070	0
320	20230913	152300	55430340	9070	9070	9070	9070	0
321	20230913	152200	55430340	9070	9070	9070	9070	0
322	20230913	152100	55430340	9070	9070	9070	9070	0
323	20230913	152000	55430340	9070	9070	9070	9070	0
324	20230913	151900	55430340	9070	9060	9070	9060	13
325	20230913	151800	55312490	9060	9060	9060	9060	5
326	20230913	151700	55267190	9060	9060	9060	9060	1
327	20230913	151600	55258130	8990	8990	8990	8990	6
328	20230913	151500	55204190	9060	9060	9060	9060	0
329	20230913	151400	55204190	9060	9060	9060	8990	17
330	20230913	151300	55051080	8990	8990	8990	8990	10
331	20230913	151200	54961180	8990	8990	9060	8990	24
332	20230913	151100	54745350	9000	9000	9000	9000	23
333	20230913	151000	54538350	9060	9000	9060	9000	15
334	20230913	150900	54403170	9000	9070	9070	9000	29
335	20230913	150800	54141820	9000	9000	9000	9000	10
336	20230913	150700	54051820	9000	9000	9000	9000	23
337	20230913	150600	53844820	9000	9000	9000	9000	12
338	20230913	150500	53736820	9000	9000	9000	9000	22
339	20230913	150400	53538820	9000	9000	9000	9000	11
340	20230913	150300	53439820	9070	9000	9070	9000	25
341	20230913	150200	53214680	9010	9010	9010	9010	48
342	20230913	150100	52782200	9010	9020	9020	9010	27
343	20230913	150000	52538770	9020	9020	9020	9020	10
344	20230913	145900	52448570	9020	9020	9020	9020	23
345	20230913	145800	52241110	9020	9020	9020	9020	13
346	20230913	145700	52123850	9020	9020	9020	9020	23
347	20230913	145600	51916390	9020	9020	9020	9020	9
348	20230913	145500	51835210	9020	9020	9070	9020	25
349	20230913	145400	51609610	9070	9020	9070	9020	15
350	20230913	145300	51474210	9060	9020	9060	9020	84
351	20230913	145200	50714680	9060	9060	9060	9020	32
352	20230913	145100	50425160	9020	9020	9020	9020	11
353	20230913	145000	50325940	9060	9020	9060	9020	21
354	20230913	144900	50136080	9060	9060	9060	9060	0
355	20230913	144800	50136080	9060	9060	9060	9020	32
356	20230913	144700	49846560	9060	9060	9060	9060	1
357	20230913	144600	49837500	9020	9020	9020	9020	10
358	20230913	144500	49747300	9060	9020	9060	9020	11
359	20230913	144400	49648040	9020	9020	9020	9020	0
360	20230913	144300	49648040	9020	9020	9020	9020	10
361	20230913	144200	49557840	9020	9020	9020	9020	10
362	20230913	144100	49467640	9020	9020	9020	9020	0
363	20230913	144000	49467640	9020	9020	9020	9020	10
364	20230913	143900	49377440	9020	9020	9020	9020	10
365	20230913	143800	49287240	9020	9020	9020	9020	0
366	20230913	143700	49287240	9020	9020	9020	9020	10
367	20230913	143600	49197040	9020	9020	9020	9020	10
368	20230913	143500	49106840	9020	9020	9020	9020	0
369	20230913	143400	49106840	9020	9020	9020	9020	10
370	20230913	143300	49016640	9020	9020	9020	9020	0
371	20230913	143200	49016640	9020	9020	9020	9020	10
372	20230913	143100	48926440	9030	9030	9030	9030	10
373	20230913	143000	48836140	9020	9020	9020	9020	0
374	20230913	142900	48836140	9020	9020	9020	9020	222
375	20230913	142800	46833700	9030	9030	9030	9030	10
376	20230913	142700	46743400	9030	9030	9030	9030	0
377	20230913	142600	46743400	9030	9030	9030	9030	10
378	20230913	142500	46653100	9030	9030	9030	9030	10
379	20230913	142400	46562800	9020	9020	9020	9020	6
380	20230913	142300	46508680	9020	9020	9020	9020	10
381	20230913	142200	46418480	9020	9020	9020	9020	10
382	20230913	142100	46328280	9030	9030	9030	9030	0
383	20230913	142000	46328280	9030	9030	9030	9030	10
384	20230913	141900	46237980	9030	9030	9030	9030	0
385	20230913	141800	46237980	9030	9030	9030	9030	10
386	20230913	141700	46147680	9020	9020	9020	9020	10
387	20230913	141600	46057480	9020	9020	9020	9020	0
388	20230913	141500	46057480	9020	9020	9020	9020	10
389	20230913	141400	45967280	9020	9020	9020	9020	10
390	20230913	141300	45877080	9030	9030	9030	9030	0
391	20230913	141200	45877080	9030	9020	9030	9020	18
392	20230913	141100	45714640	9030	9030	9030	9030	2
393	20230913	141000	45696580	9020	9020	9020	9020	0
394	20230913	140900	45696580	9020	9020	9020	9020	10
395	20230913	140800	45606380	9080	9020	9080	9020	11
396	20230913	140700	45507100	9020	9020	9020	9020	0
397	20230913	140600	45507100	9020	9080	9080	9020	11
398	20230913	140500	45407820	9020	9020	9020	9020	0
399	20230913	140400	45407820	9020	9020	9020	9020	10
400	20230913	140300	45317620	9020	9020	9020	9020	10
401	20230913	140200	45227420	9090	9090	9090	9090	1
402	20230913	140100	45218330	9020	9020	9020	9020	10
403	20230913	140000	45128130	9020	9020	9020	9020	10
404	20230913	135900	45037930	9020	9020	9020	9020	0
405	20230913	135800	45037930	9020	9090	9090	9020	11
406	20230913	135700	44938640	9020	9020	9020	9020	10
407	20230913	135600	44848440	9090	9090	9090	9090	0
408	20230913	135500	44848440	9090	9020	9090	9020	11
409	20230913	135400	44749150	9090	9020	9090	9020	11
410	20230913	135300	44649860	9020	9020	9020	9020	0
411	20230913	135200	44649860	9020	9020	9020	9020	10
412	20230913	135100	44559660	9020	9020	9020	9020	0
413	20230913	135000	44559660	9020	9030	9030	9020	18
414	20230913	134900	44397220	9030	9030	9030	9030	2
415	20230913	134800	44379160	9030	9030	9030	9030	0
416	20230913	134700	44379160	9030	9030	9030	9030	10
417	20230913	134600	44288860	9030	9030	9030	9030	10
418	20230913	134500	44198560	9020	9020	9020	9020	0
419	20230913	134400	44198560	9020	9020	9020	9020	10
420	20230913	134300	44108360	9020	9020	9020	9020	40
421	20230913	134200	43747560	9020	9020	9020	9020	0
422	20230913	134100	43747560	9020	9020	9020	9020	10
423	20230913	134000	43657360	9060	9020	9060	9020	11
424	20230913	133900	43558100	9060	9060	9060	9060	2
425	20230913	133800	43539980	9020	9020	9020	9020	10
426	20230913	133700	43449780	9020	9020	9020	9020	0
427	20230913	133600	43449780	9020	9020	9020	9020	10
428	20230913	133500	43359580	9020	9020	9020	9020	10
429	20230913	133400	43269380	9060	9060	9060	9060	2
430	20230913	133300	43251260	9020	9020	9020	9020	10
431	20230913	133200	43161060	9060	9060	9060	9060	13
432	20230913	133100	43043280	9060	9060	9060	9060	0
433	20230913	133000	43043280	9060	9090	9090	9060	14
434	20230913	132900	42916050	9060	9060	9060	9060	2
435	20230913	132800	42897930	9060	9060	9060	9060	0
436	20230913	132700	42897930	9060	9060	9060	9060	0
437	20230913	132600	42897930	9060	9060	9060	9060	0
438	20230913	132500	42897930	9060	9060	9060	9060	0
439	20230913	132400	42897930	9060	9060	9060	9060	0
440	20230913	132300	42897930	9060	9060	9060	9060	0
441	20230913	132200	42897930	9060	9060	9060	9060	21
442	20230913	132100	42707670	9090	9090	9090	9090	0
443	20230913	132000	42707670	9090	9090	9090	9090	0
444	20230913	131900	42707670	9090	9090	9090	9090	0
445	20230913	131800	42707670	9090	9090	9090	9090	0
446	20230913	131700	42707670	9090	9090	9090	9090	0
447	20230913	131600	42707670	9090	9090	9090	9090	0
448	20230913	131500	42707670	9090	9090	9090	9090	0
449	20230913	131400	42707670	9090	9090	9090	9090	0
450	20230913	131300	42707670	9090	9090	9090	9090	0
451	20230913	131200	42707670	9090	9090	9090	9090	0
452	20230913	131100	42707670	9090	9090	9090	9090	0
453	20230913	131000	42707670	9090	9090	9090	9090	0
454	20230913	130900	42707670	9090	9090	9090	9090	20
455	20230913	130800	42525870	9090	9090	9090	9090	0
456	20230913	130700	42525870	9090	9090	9090	9090	0
457	20230913	130600	42525870	9090	9090	9090	9090	0
458	20230913	130500	42525870	9090	9090	9090	9090	0
459	20230913	130400	42525870	9090	9090	9090	9090	0
460	20230913	130300	42525870	9090	9090	9090	9090	0
461	20230913	130200	42525870	9090	9090	9090	9090	0
462	20230913	130100	42525870	9090	9090	9090	9090	0
463	20230913	130000	42525870	9090	9090	9090	9090	0
464	20230913	125900	42525870	9090	9090	9090	9090	0
465	20230913	125800	42525870	9090	9090	9090	9090	18
466	20230913	125700	42362250	9100	9100	9100	9100	0
467	20230913	125600	42362250	9100	9100	9100	9100	0
468	20230913	125500	42362250	9100	9100	9100	9100	0
469	20230913	125400	42362250	9100	9100	9100	9100	0
470	20230913	125300	42362250	9100	9100	9100	9100	0
471	20230913	125200	42362250	9100	9100	9100	9100	0
472	20230913	125100	42362250	9100	9100	9100	9100	0
473	20230913	125000	42362250	9100	9100	9100	9100	0
474	20230913	124900	42362250	9100	9100	9100	9100	0
475	20230913	124800	42362250	9100	9060	9100	9060	20
476	20230913	124700	42180560	9060	9040	9060	9040	162
477	20230913	124600	40713430	9060	9060	9060	9060	0
478	20230913	124500	40713430	9060	9060	9060	9060	0
479	20230913	124400	40713430	9060	9060	9060	9060	0
480	20230913	124300	40713430	9060	9060	9060	9060	0
481	20230913	124200	40713430	9060	9060	9060	9060	0
482	20230913	124100	40713430	9060	9060	9060	9060	0
483	20230913	124000	40713430	9060	8980	9060	8980	12
484	20230913	123900	40605320	9050	9050	9050	9050	2
485	20230913	123800	40587220	9040	9040	9040	9040	0
486	20230913	123700	40587220	9040	9030	9040	9030	15
487	20230913	123600	40451740	9050	9050	9050	9050	0
488	20230913	123500	40451740	9050	9050	9050	9050	0
489	20230913	123400	40451740	9050	9050	9050	9050	2
490	20230913	123300	40433640	8960	8960	8960	8960	0
491	20230913	123200	40433640	8960	8960	8960	8960	0
492	20230913	123100	40433640	8960	8960	8960	8960	0
493	20230913	123000	40433640	8960	8960	8960	8960	89
494	20230913	122900	39636200	8960	8960	8960	8960	0
495	20230913	122800	39636200	8960	8960	8960	8960	0
496	20230913	122700	39636200	8960	8960	8960	8960	0
497	20230913	122600	39636200	8960	8960	8960	8960	0
498	20230913	122500	39636200	8960	8960	8960	8960	0
499	20230913	122400	39636200	8960	8960	8960	8960	0
500	20230913	122300	39636200	8960	8960	8960	8960	0
501	20230913	122200	39636200	8960	8960	8960	8960	0
502	20230913	122100	39636200	8960	8960	8960	8960	0
503	20230913	122000	39636200	8960	8960	8960	8960	0
504	20230913	121900	39636200	8960	8960	8960	8960	0
505	20230913	121800	39636200	8960	8970	8970	8960	3
506	20230913	121700	39609310	8960	8960	8960	8960	0
507	20230913	121600	39609310	8960	8960	8960	8960	0
508	20230913	121500	39609310	8960	8960	8960	8960	0
509	20230913	121400	39609310	8960	8960	8960	8960	0
510	20230913	121300	39609310	8960	8960	8960	8960	0
511	20230913	121200	39609310	8960	8960	8960	8960	0
512	20230913	121100	39609310	8960	8960	8960	8960	0
513	20230913	121000	39609310	8960	8960	8960	8960	62
514	20230913	120900	39053790	8960	8960	8960	8960	0
515	20230913	120800	39053790	8960	8960	8960	8960	30
516	20230913	120700	38784990	8970	8970	8970	8970	0
517	20230913	120600	38784990	8970	8970	8970	8970	112
518	20230913	120500	37780350	9080	9080	9080	9080	0
519	20230913	120400	37780350	9080	9080	9080	9080	19
520	20230913	120300	37607830	9090	9090	9090	9090	0
521	20230913	120200	37607830	9090	8960	9090	8960	2
522	20230913	120100	37589780	8950	8950	8950	8950	0
523	20230913	120000	37589780	8950	8950	8950	8950	6
524	20230913	115900	37536080	8950	8950	8950	8950	0
525	20230913	115800	37536080	8950	8950	8950	8950	6
526	20230913	115700	37482380	8950	8950	8950	8950	6
527	20230913	115600	37428680	8950	8950	8950	8950	7
528	20230913	115500	37366030	9080	9080	9080	9080	16
529	20230913	115400	37220750	8950	8950	8950	8950	6
530	20230913	115300	37167050	8950	8950	8950	8950	6
531	20230913	115200	37113350	8940	9050	9050	8940	75
532	20230913	115100	36435260	8940	8940	8940	8940	0
533	20230913	115000	36435260	8940	8940	8940	8940	7
534	20230913	114900	36372680	8940	8940	8940	8940	6
535	20230913	114800	36319040	9050	8940	9050	8940	7
536	20230913	114700	36256350	9050	9050	9050	9050	1
537	20230913	114600	36247300	8930	9040	9040	8930	7
538	20230913	114500	36184680	8930	8930	8930	8930	7
539	20230913	114400	36122170	9050	8930	9050	8930	8
540	20230913	114300	36050490	9020	8920	9020	8920	8
541	20230913	114200	35978930	9030	9010	9030	9010	162
542	20230913	114100	34518140	8950	8900	8950	8900	8
543	20230913	114000	34446840	8950	8890	8950	8890	20
544	20230913	113900	34268280	8940	8890	8940	8890	8
545	20230913	113800	34197060	8940	8940	8940	8940	0
546	20230913	113700	34197060	8940	8890	8940	8890	8
547	20230913	113600	34125840	8940	8890	8940	8890	8
548	20230913	113500	34054620	8940	8890	8940	8890	9
549	20230913	113400	33974510	8930	8930	8930	8930	2
550	20230913	113300	33956650	8880	8930	8930	8880	8
551	20230913	113200	33885510	8870	8870	8870	8870	6
552	20230913	113100	33832290	8870	8870	8870	8870	6
553	20230913	113000	33779070	8950	8870	8950	8870	12
554	20230913	112900	33672510	8880	8880	8880	8880	0
555	20230913	112800	33672510	8880	8880	8880	8880	2
556	20230913	112700	33654750	8880	8880	8880	8880	6
557	20230913	112600	33601470	8880	8880	8880	8880	6
558	20230913	112500	33548190	8950	8950	8950	8950	55
559	20230913	112400	33055940	8950	8870	8950	8870	8
560	20230913	112300	32984900	8870	8950	8950	8870	24
561	20230913	112200	32770580	8870	8900	8950	8870	10
562	20230913	112100	32681710	8870	8870	8870	8870	0
563	20230913	112000	32681710	8870	8870	8870	8870	6
564	20230913	111900	32628490	8880	8880	8880	8880	7
565	20230913	111800	32566330	8900	8900	8900	8880	8
566	20230913	111700	32495250	8880	8880	8880	8880	6
567	20230913	111600	32441970	8900	8900	8900	8900	0
568	20230913	111500	32441970	8900	8930	8930	8900	2
569	20230913	111400	32424140	8890	8940	8940	8890	13
570	20230913	111300	32308270	8940	8930	8940	8880	27
571	20230913	111200	32067310	8930	8930	8930	8930	3
572	20230913	111100	32040520	8880	8880	8880	8880	6
573	20230913	111000	31987240	8880	8890	8890	8880	130
574	20230913	110900	30831600	8930	8890	8930	8890	8
575	20230913	110800	30760440	8890	8890	8890	8890	0
576	20230913	110700	30760440	8890	8890	8890	8890	6
577	20230913	110600	30707100	8890	8890	8890	8890	6
578	20230913	110500	30653760	8890	8890	8890	8890	6
579	20230913	110400	30600420	8890	8890	8890	8890	7
580	20230913	110300	30538190	8890	8890	8890	8890	0
581	20230913	110200	30538190	8890	8890	8890	8890	6
582	20230913	110100	30484850	8890	8890	8890	8890	6
583	20230913	110000	30431510	8890	8890	8890	8890	6
584	20230913	105900	30378170	8940	8910	8940	8910	6
585	20230913	105800	30324650	8910	8930	8930	8910	7
586	20230913	105700	30262200	8930	8950	8950	8930	288
587	20230913	105600	27689020	8950	8950	8950	8950	6
588	20230913	105500	27635320	9020	9020	9020	9020	1
589	20230913	105400	27626300	8950	9020	9020	8950	7
590	20230913	105300	27563580	8950	8950	8950	8950	7
591	20230913	105200	27500930	8940	8940	8940	8940	6
592	20230913	105100	27447290	9070	8950	9070	8950	280
593	20230913	105000	24941070	8960	8960	8960	8960	101
594	20230913	104900	24036110	8970	9120	9120	8970	7
595	20230913	104800	23973170	8970	8970	8970	8970	7
596	20230913	104700	23910380	9120	9000	9140	9000	58
597	20230913	104600	23388120	9000	9000	9000	9000	10
598	20230913	104500	23298120	9000	9070	9150	9000	16
599	20230913	104400	23153120	9000	9000	9000	9000	6
600	20230913	104300	23099120	9000	9000	9000	9000	7
601	20230913	104200	23036120	9000	9000	9000	9000	0
602	20230913	104100	23036120	9000	9000	9000	9000	6
603	20230913	104000	22982120	9000	9000	9000	9000	6
604	20230913	103900	22928120	9000	9030	9030	9000	506
605	20230913	103800	18371120	9040	9040	9040	9040	37
606	20230913	103700	18036640	9040	9040	9040	9040	0
607	20230913	103600	18036640	9040	9060	9060	9040	24
608	20230913	103500	17819320	9040	9040	9040	9040	6
609	20230913	103400	17765080	9040	9040	9040	9040	6
610	20230913	103300	17710840	9040	9040	9040	9040	0
611	20230913	103200	17710840	9040	9040	9040	9040	7
612	20230913	103100	17647560	9040	9040	9040	9040	6
613	20230913	103000	17593320	9040	9040	9040	9040	6
614	20230913	102900	17539080	9040	9040	9040	9040	0
615	20230913	102800	17539080	9040	9040	9040	9040	6
616	20230913	102700	17484840	9050	9050	9050	9050	7
617	20230913	102600	17421490	9050	9050	9050	9050	6
618	20230913	102500	17367190	9050	9050	9050	9050	6
619	20230913	102400	17312890	9060	9060	9060	9060	0
620	20230913	102300	17312890	9060	9060	9060	9060	2
621	20230913	102200	17294770	9050	9050	9050	9050	7
622	20230913	102100	17231420	9070	9070	9070	9070	4
623	20230913	102000	17195140	9070	9070	9070	9070	30
624	20230913	101900	16923040	9070	9070	9070	9070	6
625	20230913	101800	16868620	9090	9100	9100	9090	119
626	20230913	101700	15786900	9160	9090	9160	9090	8
627	20230913	101600	15714110	9160	9160	9160	9160	0
628	20230913	101500	15714110	9160	9160	9160	9160	0
629	20230913	101400	15714110	9160	9160	9160	9160	0
630	20230913	101300	15714110	9160	9160	9160	9160	0
631	20230913	101200	15714110	9160	9090	9160	9090	232
632	20230913	101100	13605120	9120	9120	9120	9120	2
633	20230913	101000	13586880	9170	9170	9170	9170	0
634	20230913	100900	13586880	9170	9170	9170	9170	0
635	20230913	100800	13586880	9170	9170	9170	9170	0
636	20230913	100700	13586880	9170	9170	9170	9170	0
637	20230913	100600	13586880	9170	9170	9170	9170	0
638	20230913	100500	13586880	9170	9170	9170	9170	1
639	20230913	100400	13577710	9180	9180	9180	9180	0
640	20230913	100300	13577710	9180	9180	9180	9180	0
641	20230913	100200	13577710	9180	9180	9180	9180	0
642	20230913	100100	13577710	9180	9180	9180	9180	0
643	20230913	100000	13577710	9180	9130	9180	9040	274
644	20230913	095900	11067810	9180	9180	9180	9180	0
645	20230913	095800	11067810	9180	9180	9180	9180	0
646	20230913	095700	11067810	9180	9180	9180	9180	1
647	20230913	095600	11058630	9140	9140	9140	9140	18
648	20230913	095500	10894110	9180	9180	9180	9180	187
649	20230913	095400	9177450	9180	9180	9180	9180	0
650	20230913	095300	9177450	9180	9180	9180	9110	101
651	20230913	095200	8255400	9130	9120	9200	9120	92
652	20230913	095100	7412700	9160	9160	9160	9160	0
653	20230913	095000	7412700	9160	9150	9160	9140	84
654	20230913	094900	6644100	9150	9090	9150	9090	99
655	20230913	094800	5741410	9120	9120	9120	9120	0
656	20230913	094700	5741410	9120	9100	9120	9100	100
657	20230913	094600	4830810	9120	9120	9120	9120	0
658	20230913	094500	4830810	9120	9120	9120	9120	0
659	20230913	094400	4830810	9120	9120	9120	9120	0
660	20230913	094300	4830810	9120	9120	9120	9120	0
661	20230913	094200	4830810	9120	9120	9120	9120	0
662	20230913	094100	4830810	9120	9060	9120	9060	10
663	20230913	094000	4739910	9060	9020	9060	9020	4
664	20230913	093900	4703790	9020	9020	9020	9020	11
665	20230913	093800	4604570	9020	9020	9020	9020	5
666	20230913	093700	4559470	9020	9020	9020	9020	0
667	20230913	093600	4559470	9020	9020	9020	9020	71
668	20230913	093500	3919050	9020	9020	9020	9020	0
669	20230913	093400	3919050	9020	9010	9020	9010	7
670	20230913	093300	3855930	9010	9010	9010	9010	0
671	20230913	093200	3855930	9010	9010	9010	9010	0
672	20230913	093100	3855930	9010	9010	9010	9010	0
673	20230913	093000	3855930	9010	9010	9010	9010	1
674	20230913	092900	3846920	9010	9010	9010	9010	1
675	20230913	092800	3837910	8950	8950	8950	8950	0
676	20230913	092700	3837910	8950	8950	8950	8950	0
677	20230913	092600	3837910	8950	8950	8950	8950	0
678	20230913	092500	3837910	8950	8950	8950	8950	0
679	20230913	092400	3837910	8950	9000	9000	8950	80
680	20230913	092300	3121160	9020	9020	9020	9020	0
681	20230913	092200	3121160	9020	9020	9020	9020	0
682	20230913	092100	3121160	9020	9020	9020	9020	0
683	20230913	092000	3121160	9020	9020	9020	9020	0
684	20230913	091900	3121160	9020	9020	9020	9020	0
685	20230913	091800	3121160	9020	9020	9020	9020	0
686	20230913	091700	3121160	9020	9020	9020	9020	0
687	20230913	091600	3121160	9020	9020	9020	9020	0
688	20230913	091500	3121160	9020	9020	9020	9020	0
689	20230913	091400	3121160	9020	9020	9020	9020	0
690	20230913	091300	3121160	9020	9020	9020	9020	0
691	20230913	091200	3121160	9020	9020	9020	9020	1
692	20230913	091100	3112140	9010	9010	9010	9010	0
693	20230913	091000	3112140	9010	9010	9010	9010	5
694	20230913	090900	3067090	9020	9020	9020	9020	0
695	20230913	090800	3067090	9020	9010	9020	9010	122
696	20230913	090700	1967680	9000	9000	9000	9000	33
697	20230913	090600	1670680	9000	9000	9000	9000	0
698	20230913	090500	1670680	9000	9000	9000	9000	1
699	20230913	090400	1661680	9000	9010	9010	9000	34
700	20230913	090300	1355400	9010	9010	9010	9010	0
701	20230913	090200	1355400	9010	9010	9010	9010	22
702	20230913	090100	1157180	9020	9020	9020	9020	0
703	20230913	090000	1157180	9020	8970	9020	8970	129