KissMeData/004980/min/candle-20230914.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230914	184000	529501370	9070	9070	9070	9070	2003
3	20230914	183900	529501370	9070	9070	9070	9070	0
4	20230914	183800	529501370	9070	9070	9070	9070	0
5	20230914	183700	529501370	9070	9070	9070	9070	0
6	20230914	183600	529501370	9070	9070	9070	9070	0
7	20230914	183500	529501370	9070	9070	9070	9070	0
8	20230914	183400	529501370	9070	9070	9070	9070	0
9	20230914	183300	529501370	9070	9070	9070	9070	0
10	20230914	183200	529501370	9070	9070	9070	9070	0
11	20230914	183100	529501370	9070	9070	9070	9070	0
12	20230914	183000	529501370	9070	9070	9070	9070	0
13	20230914	182900	529501370	9070	9070	9070	9070	0
14	20230914	182800	529501370	9070	9070	9070	9070	0
15	20230914	182700	529501370	9070	9070	9070	9070	0
16	20230914	182600	529501370	9070	9070	9070	9070	0
17	20230914	182500	529501370	9070	9070	9070	9070	0
18	20230914	182400	529501370	9070	9070	9070	9070	0
19	20230914	182300	529501370	9070	9070	9070	9070	0
20	20230914	182200	529501370	9070	9070	9070	9070	0
21	20230914	182100	529501370	9070	9070	9070	9070	0
22	20230914	182000	529501370	9070	9070	9070	9070	0
23	20230914	181900	529501370	9070	9070	9070	9070	0
24	20230914	181800	529501370	9070	9070	9070	9070	0
25	20230914	181700	529501370	9070	9070	9070	9070	0
26	20230914	181600	529501370	9070	9070	9070	9070	0
27	20230914	181500	529501370	9070	9070	9070	9070	0
28	20230914	181400	529501370	9070	9070	9070	9070	0
29	20230914	181300	529501370	9070	9070	9070	9070	0
30	20230914	181200	529501370	9070	9070	9070	9070	0
31	20230914	181100	529501370	9070	9070	9070	9070	0
32	20230914	181000	529501370	9070	9070	9070	9070	2003
33	20230914	180900	529501370	9070	9070	9070	9070	0
34	20230914	180800	529501370	9070	9070	9070	9070	0
35	20230914	180700	529501370	9070	9070	9070	9070	0
36	20230914	180600	529501370	9070	9070	9070	9070	0
37	20230914	180500	529501370	9070	9070	9070	9070	0
38	20230914	180400	529501370	9070	9070	9070	9070	0
39	20230914	180300	529501370	9070	9070	9070	9070	0
40	20230914	180200	529501370	9070	9070	9070	9070	0
41	20230914	180100	529501370	9070	9070	9070	9070	0
42	20230914	180000	529501370	9070	9070	9070	9070	0
43	20230914	175900	529501370	9070	9070	9070	9070	0
44	20230914	175800	529501370	9070	9070	9070	9070	0
45	20230914	175700	529501370	9070	9070	9070	9070	0
46	20230914	175600	529501370	9070	9070	9070	9070	0
47	20230914	175500	529501370	9070	9070	9070	9070	0
48	20230914	175400	529501370	9070	9070	9070	9070	0
49	20230914	175300	529501370	9070	9070	9070	9070	0
50	20230914	175200	529501370	9070	9070	9070	9070	0
51	20230914	175100	529501370	9070	9070	9070	9070	0
52	20230914	175000	529501370	9070	9070	9070	9070	0
53	20230914	174900	529501370	9070	9070	9070	9070	0
54	20230914	174800	529501370	9070	9070	9070	9070	0
55	20230914	174700	529501370	9070	9070	9070	9070	0
56	20230914	174600	529501370	9070	9070	9070	9070	0
57	20230914	174500	529501370	9070	9070	9070	9070	0
58	20230914	174400	529501370	9070	9070	9070	9070	0
59	20230914	174300	529501370	9070	9070	9070	9070	0
60	20230914	174200	529501370	9070	9070	9070	9070	0
61	20230914	174100	529501370	9070	9070	9070	9070	0
62	20230914	174000	529501370	9070	9070	9070	9070	2003
63	20230914	173900	529501370	9070	9070	9070	9070	0
64	20230914	173800	529501370	9070	9070	9070	9070	0
65	20230914	173700	529501370	9070	9070	9070	9070	0
66	20230914	173600	529501370	9070	9070	9070	9070	0
67	20230914	173500	529501370	9070	9070	9070	9070	0
68	20230914	173400	529501370	9070	9070	9070	9070	0
69	20230914	173300	529501370	9070	9070	9070	9070	0
70	20230914	173200	529501370	9070	9070	9070	9070	0
71	20230914	173100	529501370	9070	9070	9070	9070	0
72	20230914	173000	529501370	9070	9070	9070	9070	0
73	20230914	172900	529501370	9070	9070	9070	9070	0
74	20230914	172800	529501370	9070	9070	9070	9070	0
75	20230914	172700	529501370	9070	9070	9070	9070	0
76	20230914	172600	529501370	9070	9070	9070	9070	0
77	20230914	172500	529501370	9070	9070	9070	9070	0
78	20230914	172400	529501370	9070	9070	9070	9070	0
79	20230914	172300	529501370	9070	9070	9070	9070	0
80	20230914	172200	529501370	9070	9070	9070	9070	0
81	20230914	172100	529501370	9070	9070	9070	9070	0
82	20230914	172000	529501370	9070	9070	9070	9070	0
83	20230914	171900	529501370	9070	9070	9070	9070	0
84	20230914	171800	529501370	9070	9070	9070	9070	0
85	20230914	171700	529501370	9070	9070	9070	9070	0
86	20230914	171600	529501370	9070	9070	9070	9070	0
87	20230914	171500	529501370	9070	9070	9070	9070	0
88	20230914	171400	529501370	9070	9070	9070	9070	0
89	20230914	171300	529501370	9070	9070	9070	9070	0
90	20230914	171200	529501370	9070	9070	9070	9070	0
91	20230914	171100	529501370	9070	9070	9070	9070	0
92	20230914	171000	529501370	9070	9070	9070	9070	2003
93	20230914	170900	529501370	9070	9070	9070	9070	0
94	20230914	170800	529501370	9070	9070	9070	9070	0
95	20230914	170700	529501370	9070	9070	9070	9070	0
96	20230914	170600	529501370	9070	9070	9070	9070	0
97	20230914	170500	529501370	9070	9070	9070	9070	0
98	20230914	170400	529501370	9070	9070	9070	9070	0
99	20230914	170300	529501370	9070	9070	9070	9070	0
100	20230914	170200	529501370	9070	9070	9070	9070	0
101	20230914	170100	529501370	9070	9070	9070	9070	0
102	20230914	170000	529501370	9070	9070	9070	9070	0
103	20230914	165900	529501370	9070	9070	9070	9070	0
104	20230914	165800	529501370	9070	9070	9070	9070	0
105	20230914	165700	529501370	9070	9070	9070	9070	0
106	20230914	165600	529501370	9070	9070	9070	9070	0
107	20230914	165500	529501370	9070	9070	9070	9070	0
108	20230914	165400	529501370	9070	9070	9070	9070	0
109	20230914	165300	529501370	9070	9070	9070	9070	0
110	20230914	165200	529501370	9070	9070	9070	9070	0
111	20230914	165100	529501370	9070	9070	9070	9070	0
112	20230914	165000	529501370	9070	9070	9070	9070	0
113	20230914	164900	529501370	9070	9070	9070	9070	0
114	20230914	164800	529501370	9070	9070	9070	9070	0
115	20230914	164700	529501370	9070	9070	9070	9070	0
116	20230914	164600	529501370	9070	9070	9070	9070	0
117	20230914	164500	529501370	9070	9070	9070	9070	0
118	20230914	164400	529501370	9070	9070	9070	9070	0
119	20230914	164300	529501370	9070	9070	9070	9070	0
120	20230914	164200	529501370	9070	9070	9070	9070	0
121	20230914	164100	529501370	9070	9070	9070	9070	0
122	20230914	164000	529501370	9070	9070	9070	9070	2003
123	20230914	163900	529501370	9070	9070	9070	9070	0
124	20230914	163800	529501370	9070	9070	9070	9070	0
125	20230914	163700	529501370	9070	9070	9070	9070	0
126	20230914	163600	529501370	9070	9070	9070	9070	0
127	20230914	163500	529501370	9070	9070	9070	9070	0
128	20230914	163400	529501370	9070	9070	9070	9070	0
129	20230914	163300	529501370	9070	9070	9070	9070	0
130	20230914	163200	529501370	9070	9070	9070	9070	0
131	20230914	163100	529501370	9070	9070	9070	9070	0
132	20230914	163000	529501370	9070	9070	9070	9070	0
133	20230914	162900	529501370	9070	9070	9070	9070	0
134	20230914	162800	529501370	9070	9070	9070	9070	0
135	20230914	162700	529501370	9070	9070	9070	9070	0
136	20230914	162600	529501370	9070	9070	9070	9070	0
137	20230914	162500	529501370	9070	9070	9070	9070	0
138	20230914	162400	529501370	9070	9070	9070	9070	0
139	20230914	162300	529501370	9070	9070	9070	9070	0
140	20230914	162200	529501370	9070	9070	9070	9070	0
141	20230914	162100	529501370	9070	9070	9070	9070	0
142	20230914	162000	529501370	9070	9070	9070	9070	0
143	20230914	161900	529501370	9070	9070	9070	9070	0
144	20230914	161800	529501370	9070	9070	9070	9070	0
145	20230914	161700	529501370	9070	9070	9070	9070	0
146	20230914	161600	529501370	9070	9070	9070	9070	0
147	20230914	161500	529501370	9070	9070	9070	9070	0
148	20230914	161400	529501370	9070	9070	9070	9070	0
149	20230914	161300	529501370	9070	9070	9070	9070	0
150	20230914	161200	529501370	9070	9070	9070	9070	0
151	20230914	161100	529501370	9070	9070	9070	9070	0
152	20230914	161000	529501370	9070	9070	9070	9070	2003
153	20230914	160900	529501370	9070	9070	9070	9070	0
154	20230914	160800	529501370	9070	9070	9070	9070	0
155	20230914	160700	529501370	9070	9070	9070	9070	0
156	20230914	160600	529501370	9070	9070	9070	9070	0
157	20230914	160500	529501370	9070	9070	9070	9070	0
158	20230914	160400	529501370	9070	9070	9070	9070	0
159	20230914	160300	529501370	9070	9070	9070	9070	0
160	20230914	160200	529501370	9070	9070	9070	9070	0
161	20230914	160100	529501370	9070	9070	9070	9070	0
162	20230914	160000	529501370	9070	9070	9070	9070	0
163	20230914	155900	529501370	9070	9070	9070	9070	0
164	20230914	155800	529501370	9070	9070	9070	9070	0
165	20230914	155700	529501370	9070	9070	9070	9070	0
166	20230914	155600	529501370	9070	9070	9070	9070	0
167	20230914	155500	529501370	9070	9070	9070	9070	0
168	20230914	155400	529501370	9070	9070	9070	9070	0
169	20230914	155300	529501370	9070	9070	9070	9070	0
170	20230914	155200	529501370	9070	9070	9070	9070	0
171	20230914	155100	529501370	9070	9070	9070	9070	0
172	20230914	155000	529501370	9070	9070	9070	9070	0
173	20230914	154900	529501370	9070	9070	9070	9070	0
174	20230914	154800	529501370	9070	9070	9070	9070	0
175	20230914	154700	529501370	9070	9070	9070	9070	0
176	20230914	154600	529501370	9070	9070	9070	9070	0
177	20230914	154500	529501370	9070	9070	9070	9070	0
178	20230914	154400	529501370	9070	9070	9070	9070	0
179	20230914	154300	529501370	9070	9070	9070	9070	0
180	20230914	154200	529501370	9070	9070	9070	9070	0
181	20230914	154100	529501370	9070	9070	9070	9070	0
182	20230914	154000	529501370	9070	9070	9070	9070	2003
183	20230914	153900	529501370	9070	9070	9070	9070	0
184	20230914	153800	529501370	9070	9070	9070	9070	0
185	20230914	153700	529501370	9070	9070	9070	9070	0
186	20230914	153600	529501370	9070	9070	9070	9070	0
187	20230914	153500	529501370	9070	9070	9070	9070	0
188	20230914	153400	529501370	9070	9070	9070	9070	0
189	20230914	153300	529501370	9070	9070	9070	9070	0
190	20230914	153200	529501370	9070	9070	9070	9070	0
191	20230914	153100	529501370	9070	9070	9070	9070	0
192	20230914	153000	529501370	9070	9070	9070	9070	2003
193	20230914	152900	511334160	9070	9070	9070	9070	0
194	20230914	152800	511334160	9070	9070	9070	9070	0
195	20230914	152700	511334160	9070	9070	9070	9070	0
196	20230914	152600	511334160	9070	9070	9070	9070	0
197	20230914	152500	511334160	9070	9070	9070	9070	0
198	20230914	152400	511334160	9070	9070	9070	9070	0
199	20230914	152300	511334160	9070	9070	9070	9070	0
200	20230914	152200	511334160	9070	9070	9070	9070	0
201	20230914	152100	511334160	9070	9070	9070	9070	0
202	20230914	152000	511334160	9070	9070	9070	9070	0
203	20230914	151900	511334160	9070	9070	9070	9070	22
204	20230914	151800	511134620	9060	9060	9060	9060	660
205	20230914	151700	505155020	9060	9050	9060	9050	40
206	20230914	151600	504792920	9050	9060	9060	9050	62
207	20230914	151500	504231500	9060	9060	9060	9060	105
208	20230914	151400	503280200	9070	9070	9070	9070	105
209	20230914	151300	502327850	9070	9060	9070	9060	171
210	20230914	151200	500778580	9070	9070	9070	9070	1
211	20230914	151100	500769510	9060	9060	9060	9060	60
212	20230914	151000	500225910	9070	9060	9070	9060	169
213	20230914	150900	498694070	9060	9060	9060	9060	10
214	20230914	150800	498603470	9060	9060	9060	9060	0
215	20230914	150700	498603470	9060	9060	9060	9060	0
216	20230914	150600	498603470	9060	9060	9060	9060	0
217	20230914	150500	498603470	9060	9070	9070	9060	72
218	20230914	150400	497951140	9050	9050	9050	9050	0
219	20230914	150300	497951140	9050	9040	9050	9040	526
220	20230914	150200	493193780	9040	9050	9050	9040	1709
221	20230914	150100	477742240	9060	9060	9060	9060	48
222	20230914	150000	477307360	9070	9070	9070	9070	2
223	20230914	145900	477289220	9060	9060	9060	9060	42
224	20230914	145800	476908700	9060	9070	9070	9060	177
225	20230914	145700	475304740	9070	9070	9070	9070	34
226	20230914	145600	474996360	9060	9060	9060	9060	7
227	20230914	145500	474932940	9060	9050	9060	9050	81
228	20230914	145400	474199280	9060	9060	9060	9060	534
229	20230914	145300	469361240	9060	9060	9060	9060	34
230	20230914	145200	469053200	9060	9060	9060	9060	113
231	20230914	145100	468029420	9060	9060	9060	9060	322
232	20230914	145000	465112100	9060	9050	9060	9050	90
233	20230914	144900	464297200	9060	9060	9060	9060	44
234	20230914	144800	463898560	9060	9060	9060	9060	34
235	20230914	144700	463590520	9060	9060	9060	9060	34
236	20230914	144600	463282480	9060	9060	9060	9050	85
237	20230914	144500	462512880	9060	9060	9060	9060	50
238	20230914	144400	462059880	9060	9060	9060	9060	34
239	20230914	144300	461751840	9060	9060	9060	9060	34
240	20230914	144200	461443800	9060	9060	9060	9060	58
241	20230914	144100	460918320	9060	9060	9060	9050	246
242	20230914	144000	458689680	9060	9060	9060	9060	34
243	20230914	143900	458381640	9060	9060	9060	9060	247
244	20230914	143800	456143820	9070	9070	9070	9070	76
245	20230914	143700	455454500	9070	9070	9070	9070	80
246	20230914	143600	454728900	9070	9070	9070	9070	34
247	20230914	143500	454420520	9070	9070	9070	9070	84
248	20230914	143400	453658640	9070	9070	9070	9070	40
249	20230914	143300	453295840	9070	9070	9070	9070	39
250	20230914	143200	452942110	9070	9070	9070	9070	34
251	20230914	143100	452633730	9070	9070	9070	9070	39
252	20230914	143000	452280000	9070	9070	9070	9070	34
253	20230914	142900	451971620	9080	9080	9080	9080	39
254	20230914	142800	451617500	9080	9080	9080	9080	44
255	20230914	142700	451217980	9080	9080	9080	9080	34
256	20230914	142600	450909260	9080	9080	9080	9080	74
257	20230914	142500	450237340	9080	9080	9080	9080	54
258	20230914	142400	449747020	9080	9080	9080	9080	34
259	20230914	142300	449438300	9080	9080	9080	9080	52
260	20230914	142200	448966140	9080	9080	9080	9080	34
261	20230914	142100	448657420	9080	9080	9080	9080	34
262	20230914	142000	448348700	9080	9080	9080	9080	34
263	20230914	141900	448039980	9080	9070	9080	9070	1201
264	20230914	141800	437146570	9080	9060	9080	9060	873
265	20230914	141700	429228150	9060	9060	9060	9060	31
266	20230914	141600	428947290	9070	9070	9070	9070	39
267	20230914	141500	428593560	9070	9060	9070	9060	53
268	20230914	141400	428113040	9060	9060	9060	9060	42
269	20230914	141300	427732520	9060	9060	9060	9060	34
270	20230914	141200	427424480	9060	9060	9060	9060	133
271	20230914	141100	426219500	9050	9050	9050	9050	18
272	20230914	141000	426056600	9050	9050	9050	9050	36
273	20230914	140900	425730800	9050	9040	9050	9040	235
274	20230914	140800	423605890	9040	9040	9040	9040	50
275	20230914	140700	423153890	9040	9040	9040	9040	34
276	20230914	140600	422846530	9040	9040	9040	9040	34
277	20230914	140500	422539170	9040	9040	9040	9040	36
278	20230914	140400	422213730	9040	9040	9040	9040	34
279	20230914	140300	421906370	9040	9040	9040	9040	34
280	20230914	140200	421599010	9040	9040	9040	9040	34
281	20230914	140100	421291650	9040	9040	9040	9040	34
282	20230914	140000	420984290	9040	9040	9040	9040	35
283	20230914	135900	420667890	9030	9030	9030	9030	390
284	20230914	135800	417146190	9020	9020	9020	9020	997
285	20230914	135700	408153250	9020	9030	9030	9020	1692
286	20230914	135600	392887410	9030	9030	9030	9030	3034
287	20230914	135500	365490390	9030	9020	9030	9020	150
288	20230914	135400	364137050	9030	9040	9040	9030	1276
289	20230914	135300	352614430	9040	9040	9040	9040	34
290	20230914	135200	352307070	9040	9030	9040	9030	433
291	20230914	135100	348396420	9050	9050	9050	9050	34
292	20230914	135000	348088720	9040	9050	9050	9040	384
293	20230914	134900	344617020	9040	9050	9050	9040	239
294	20230914	134800	342456070	9050	9050	9050	9050	34
295	20230914	134700	342148370	9050	9040	9050	9040	35
296	20230914	134600	341831630	9040	9050	9050	9040	347
297	20230914	134500	338693310	9040	9050	9050	9040	35
298	20230914	134400	338376570	9050	9050	9050	9050	34
299	20230914	134300	338068870	9050	9050	9050	9050	34
300	20230914	134200	337761170	9050	9050	9050	9050	36
301	20230914	134100	337435370	9050	9050	9050	9050	34
302	20230914	134000	337127670	9050	9040	9050	9040	234
303	20230914	133900	335011970	9050	9050	9050	9050	36
304	20230914	133800	334686170	9050	9050	9050	9050	274
305	20230914	133700	332206470	9050	9050	9050	9050	34
306	20230914	133600	331898770	9050	9050	9050	9050	34
307	20230914	133500	331591070	9050	9050	9050	9050	34
308	20230914	133400	331283370	9050	9040	9050	9040	234
309	20230914	133300	329167670	9050	9050	9050	9050	34
310	20230914	133200	328859970	9050	9050	9050	9050	70
311	20230914	133100	328226470	9050	9050	9050	9050	34
312	20230914	133000	327918770	9050	9050	9050	9050	34
313	20230914	132900	327611070	9050	9050	9050	9050	34
314	20230914	132800	327303370	9050	9050	9050	9050	34
315	20230914	132700	326995670	9050	9050	9050	9050	34
316	20230914	132600	326687970	9050	9050	9050	9050	34
317	20230914	132500	326380270	9050	9040	9050	9040	234
318	20230914	132400	324264570	9050	9050	9050	9050	37
319	20230914	132300	323929720	9050	9050	9050	9050	2
320	20230914	132200	323911620	9040	9040	9040	9040	56
321	20230914	132100	323405380	9040	9040	9040	9040	0
322	20230914	132000	323405380	9040	9040	9040	9040	200
323	20230914	131900	321597380	9040	9050	9050	9040	101
324	20230914	131800	320684330	9040	9050	9050	9040	102
325	20230914	131700	319762230	9050	9050	9050	9050	0
326	20230914	131600	319762230	9050	9040	9050	9040	50
327	20230914	131500	319310130	9040	9040	9040	9040	0
328	20230914	131400	319310130	9040	9050	9050	9040	979
329	20230914	131300	310459870	9040	9040	9040	9040	0
330	20230914	131200	310459870	9040	9050	9050	9040	31
331	20230914	131100	310179620	9050	9050	9050	9050	1
332	20230914	131000	310170570	9050	9050	9050	9050	0
333	20230914	130900	310170570	9050	9050	9050	9050	0
334	20230914	130800	310170570	9050	9050	9050	9050	0
335	20230914	130700	310170570	9050	9050	9050	9050	1
336	20230914	130600	310161520	9030	9040	9050	9030	266
337	20230914	130500	307759470	9030	9030	9030	9030	1
338	20230914	130400	307750440	9030	9030	9030	9030	0
339	20230914	130300	307750440	9030	9040	9040	9030	105
340	20230914	130200	306801770	9040	9050	9050	9040	841
341	20230914	130100	299196430	9050	9060	9060	9050	425
342	20230914	130000	295348870	9060	9060	9060	9060	0
343	20230914	125900	295348870	9060	9060	9060	9060	0
344	20230914	125800	295348870	9060	9070	9070	9060	3936
345	20230914	125700	259678920	9070	9070	9070	9070	401
346	20230914	125600	256041850	9080	9080	9080	9080	72
347	20230914	125500	255388090	9080	9080	9080	9080	0
348	20230914	125400	255388090	9080	9080	9080	9080	0
349	20230914	125300	255388090	9080	9080	9080	9080	0
350	20230914	125200	255388090	9080	9080	9080	9080	0
351	20230914	125100	255388090	9080	9080	9080	9080	0
352	20230914	125000	255388090	9080	9080	9080	9080	592
353	20230914	124900	250012730	9080	9080	9080	9080	0
354	20230914	124800	250012730	9080	9080	9080	9080	0
355	20230914	124700	250012730	9080	9080	9080	9080	5
356	20230914	124600	249967330	9090	9090	9090	9090	0
357	20230914	124500	249967330	9090	9090	9090	9090	59
358	20230914	124400	249431020	9080	9080	9080	9080	0
359	20230914	124300	249431020	9080	9080	9080	9080	0
360	20230914	124200	249431020	9080	9080	9080	9080	0
361	20230914	124100	249431020	9080	9080	9080	9080	1650
362	20230914	124000	234449020	9090	9090	9090	9090	1
363	20230914	123900	234439930	9090	9090	9090	9090	1
364	20230914	123800	234430840	9090	9090	9090	9090	0
365	20230914	123700	234430840	9090	9090	9090	9090	1
366	20230914	123600	234421750	9070	9070	9070	9070	0
367	20230914	123500	234421750	9070	9070	9070	9070	0
368	20230914	123400	234421750	9070	9070	9070	9070	0
369	20230914	123300	234421750	9070	9080	9080	9070	305
370	20230914	123200	231652360	9080	9080	9080	9080	0
371	20230914	123100	231652360	9080	9080	9080	9080	100
372	20230914	123000	230744360	9100	9100	9100	9100	0
373	20230914	122900	230744360	9100	9100	9100	9100	0
374	20230914	122800	230744360	9100	9080	9100	9080	51
375	20230914	122700	230281260	9080	9080	9080	9080	0
376	20230914	122600	230281260	9080	9080	9080	9080	0
377	20230914	122500	230281260	9080	9080	9080	9080	0
378	20230914	122400	230281260	9080	9080	9080	9080	0
379	20230914	122300	230281260	9080	9080	9080	9080	100
380	20230914	122200	229373260	9100	9100	9100	9100	0
381	20230914	122100	229373260	9100	9100	9100	9100	0
382	20230914	122000	229373260	9100	9100	9100	9100	0
383	20230914	121900	229373260	9100	9100	9100	9100	0
384	20230914	121800	229373260	9100	9100	9100	9100	1
385	20230914	121700	229364160	9080	9080	9080	9080	0
386	20230914	121600	229364160	9080	9080	9080	9080	0
387	20230914	121500	229364160	9080	9080	9080	9080	0
388	20230914	121400	229364160	9080	9080	9080	9080	0
389	20230914	121300	229364160	9080	9080	9080	9080	0
390	20230914	121200	229364160	9080	9080	9080	9080	2
391	20230914	121100	229346000	9070	9070	9070	9070	0
392	20230914	121000	229346000	9070	9070	9070	9070	0
393	20230914	120900	229346000	9070	9100	9100	9070	18
394	20230914	120800	229182370	9100	9100	9100	9100	20
395	20230914	120700	229000370	9080	9080	9080	9080	0
396	20230914	120600	229000370	9080	9090	9090	9080	100
397	20230914	120500	228092320	9100	9100	9100	9100	0
398	20230914	120400	228092320	9100	9100	9100	9100	0
399	20230914	120300	228092320	9100	9100	9100	9100	15
400	20230914	120200	227955820	9080	9080	9080	9080	29
401	20230914	120100	227692500	9080	9080	9080	9080	1
402	20230914	120000	227683420	9100	9100	9100	9100	0
403	20230914	115900	227683420	9100	9100	9100	9100	1
404	20230914	115800	227674320	9100	9100	9100	9100	0
405	20230914	115700	227674320	9100	9100	9100	9100	110
406	20230914	115600	226673320	9100	9100	9100	9100	0
407	20230914	115500	226673320	9100	9100	9100	9100	0
408	20230914	115400	226673320	9100	9100	9100	9100	0
409	20230914	115300	226673320	9100	9100	9100	9100	100
410	20230914	115200	225763320	9100	9100	9100	9100	1
411	20230914	115100	225754220	9080	9080	9080	9080	1
412	20230914	115000	225745140	9080	9080	9080	9080	0
413	20230914	114900	225745140	9080	9080	9080	9080	0
414	20230914	114800	225745140	9080	9080	9080	9080	0
415	20230914	114700	225745140	9080	9080	9080	9080	6
416	20230914	114600	225690660	9100	9100	9100	9100	9
417	20230914	114500	225608760	9100	9080	9100	9080	4
418	20230914	114400	225572420	9100	9100	9100	9100	0
419	20230914	114300	225572420	9100	9100	9100	9100	0
420	20230914	114200	225572420	9100	9100	9100	9100	1
421	20230914	114100	225563320	9080	9090	9090	9080	1500
422	20230914	114000	211942620	9100	9100	9100	9100	0
423	20230914	113900	211942620	9100	9100	9100	9100	0
424	20230914	113800	211942620	9100	9100	9100	9100	0
425	20230914	113700	211942620	9100	9100	9100	9100	1
426	20230914	113600	211933520	9090	9090	9090	9090	25
427	20230914	113500	211706270	9090	9090	9090	9090	100
428	20230914	113400	210797270	9090	9090	9090	9090	54
429	20230914	113300	210306410	9090	9090	9090	9090	3
430	20230914	113200	210279140	9090	9090	9090	9090	2
431	20230914	113100	210260960	9090	9090	9090	9090	3
432	20230914	113000	210233690	9090	9090	9090	9090	0
433	20230914	112900	210233690	9090	9080	9090	9080	7
434	20230914	112800	210170120	9090	9090	9090	9090	0
435	20230914	112700	210170120	9090	9090	9090	9090	0
436	20230914	112600	210170120	9090	9090	9090	9090	0
437	20230914	112500	210170120	9090	9090	9090	9090	0
438	20230914	112400	210170120	9090	9090	9090	9090	9
439	20230914	112300	210088310	9080	9090	9090	9080	101
440	20230914	112200	209171220	9070	9070	9070	9070	0
441	20230914	112100	209171220	9070	9070	9070	9070	0
442	20230914	112000	209171220	9070	9070	9070	9070	5
443	20230914	111900	209125870	9070	9070	9070	9070	56
444	20230914	111800	208617950	9090	9080	9090	9080	300
445	20230914	111700	205891090	9080	9080	9080	9080	0
446	20230914	111600	205891090	9080	9080	9080	9080	0
447	20230914	111500	205891090	9080	9080	9080	9080	0
448	20230914	111400	205891090	9080	9080	9080	9080	1085
449	20230914	111300	196039290	9080	9080	9080	9080	10
450	20230914	111200	195948490	9080	9080	9080	9080	0
451	20230914	111100	195948490	9080	9080	9080	9080	0
452	20230914	111000	195948490	9080	9080	9080	9080	0
453	20230914	110900	195948490	9080	9080	9080	9080	82
454	20230914	110800	195203930	9080	9080	9080	9080	1000
455	20230914	110700	186123930	9080	9080	9080	9080	10
456	20230914	110600	186033130	9080	9080	9080	9080	0
457	20230914	110500	186033130	9080	9080	9080	9080	50
458	20230914	110400	185579130	9080	9080	9080	9080	0
459	20230914	110300	185579130	9080	9080	9080	9080	0
460	20230914	110200	185579130	9080	9090	9090	9080	2
461	20230914	110100	185560960	9090	9090	9090	9080	338
462	20230914	110000	182488670	9090	9090	9090	9090	0
463	20230914	105900	182488670	9090	9090	9090	9090	0
464	20230914	105800	182488670	9090	9090	9090	9090	355
465	20230914	105700	179261720	9090	9090	9090	9090	15
466	20230914	105600	179125370	9100	9100	9100	9100	0
467	20230914	105500	179125370	9100	9100	9100	9100	1
468	20230914	105400	179116270	9100	9100	9100	9100	0
469	20230914	105300	179116270	9100	9100	9100	9100	0
470	20230914	105200	179116270	9100	9100	9100	9100	0
471	20230914	105100	179116270	9100	9100	9100	9100	100
472	20230914	105000	178206270	9100	9100	9100	9100	11
473	20230914	104900	178106170	9100	9100	9100	9100	0
474	20230914	104800	178106170	9100	9100	9100	9100	0
475	20230914	104700	178106170	9100	9100	9100	9100	0
476	20230914	104600	178106170	9100	9100	9100	9100	0
477	20230914	104500	178106170	9100	9100	9100	9100	0
478	20230914	104400	178106170	9100	9100	9100	9100	0
479	20230914	104300	178106170	9100	9100	9100	9100	0
480	20230914	104200	178106170	9100	9100	9100	9100	0
481	20230914	104100	178106170	9100	9100	9100	9100	0
482	20230914	104000	178106170	9100	9100	9100	9100	1
483	20230914	103900	178097070	9100	9100	9100	9100	1
484	20230914	103800	178087970	9080	9080	9080	9080	0
485	20230914	103700	178087970	9080	9090	9090	9080	219
486	20230914	103600	176098950	9090	9090	9090	9090	214
487	20230914	103500	174153690	9090	9090	9090	9090	0
488	20230914	103400	174153690	9090	9090	9090	9090	158
489	20230914	103300	172717470	9080	9080	9080	9080	0
490	20230914	103200	172717470	9080	9080	9080	9080	0
491	20230914	103100	172717470	9080	9080	9080	9080	0
492	20230914	103000	172717470	9080	9080	9080	9080	0
493	20230914	102900	172717470	9080	9090	9090	9080	44
494	20230914	102800	172317910	9080	9080	9080	9080	5
495	20230914	102700	172272510	9080	9080	9080	9080	75
496	20230914	102600	171591510	9080	9080	9080	9080	0
497	20230914	102500	171591510	9080	9080	9080	9080	0
498	20230914	102400	171591510	9080	9080	9080	9080	10
499	20230914	102300	171500710	9080	9080	9080	9080	0
500	20230914	102200	171500710	9080	9080	9080	9080	0
501	20230914	102100	171500710	9080	9090	9090	9080	28
502	20230914	102000	171246430	9090	9090	9090	9090	0
503	20230914	101900	171246430	9090	9090	9090	9090	3
504	20230914	101800	171219160	9090	9090	9090	9090	0
505	20230914	101700	171219160	9090	9090	9090	9090	11
506	20230914	101600	171119170	9100	9100	9100	9100	0
507	20230914	101500	171119170	9100	9100	9100	9100	4
508	20230914	101400	171082770	9070	9090	9090	9070	1619
509	20230914	101300	156388720	9090	9090	9090	9090	77
510	20230914	101200	155688790	9090	9090	9090	9090	0
511	20230914	101100	155688790	9090	9090	9090	9090	476
512	20230914	101000	151361950	9090	9090	9090	9090	0
513	20230914	100900	151361950	9090	9090	9090	9090	0
514	20230914	100800	151361950	9090	9090	9090	9090	0
515	20230914	100700	151361950	9090	9090	9090	9090	169
516	20230914	100600	149825740	9110	9110	9110	9110	10
517	20230914	100500	149734640	9110	9110	9110	9110	0
518	20230914	100400	149734640	9110	9110	9110	9110	1
519	20230914	100300	149725530	9090	9090	9090	9090	4
520	20230914	100200	149689170	9110	9090	9110	9090	498
521	20230914	100100	145162330	9090	9100	9100	9090	1182
522	20230914	100000	134407920	9090	9090	9090	9090	0
523	20230914	095900	134407920	9090	9090	9090	9090	310
524	20230914	095800	131590020	9100	9100	9100	9100	0
525	20230914	095700	131590020	9100	9100	9100	9100	553
526	20230914	095600	126557720	9090	9090	9090	9090	0
527	20230914	095500	126557720	9090	9090	9090	9090	0
528	20230914	095400	126557720	9090	9110	9110	9090	96
529	20230914	095300	125685020	9110	9110	9110	9110	0
530	20230914	095200	125685020	9110	9110	9110	9110	0
531	20230914	095100	125685020	9110	9110	9110	9110	0
532	20230914	095000	125685020	9110	9100	9110	9100	289
533	20230914	094900	123052260	9110	9110	9110	9110	0
534	20230914	094800	123052260	9110	9110	9110	9110	0
535	20230914	094700	123052260	9110	9110	9110	9110	0
536	20230914	094600	123052260	9110	9100	9110	9070	307
537	20230914	094500	120256500	9110	9110	9110	9110	0
538	20230914	094400	120256500	9110	9110	9110	9110	51
539	20230914	094300	119791890	9110	9080	9110	9080	221
540	20230914	094200	117780190	9100	9100	9100	9100	0
541	20230914	094100	117780190	9100	9100	9100	9100	118
542	20230914	094000	116706390	9110	9110	9110	9110	249
543	20230914	093900	114438000	9100	9100	9100	9100	1
544	20230914	093800	114428900	9100	9100	9100	9100	1
545	20230914	093700	114419800	9110	9110	9110	9110	1
546	20230914	093600	114410690	9110	9110	9110	9110	1
547	20230914	093500	114401580	9100	9100	9100	9100	845
548	20230914	093400	106712080	9110	9110	9110	9110	101
549	20230914	093300	105791970	9110	9110	9110	9100	56
550	20230914	093200	105281830	9110	9100	9110	9100	154
551	20230914	093100	103879920	9100	9100	9110	9100	687
552	20230914	093000	97628150	9100	9110	9110	9100	42
553	20230914	092900	97245830	9110	9100	9110	9100	215
554	20230914	092800	95289320	9100	9100	9100	9100	25
555	20230914	092700	95061820	9100	9100	9100	9100	492
556	20230914	092600	90584620	9100	9100	9100	9100	1260
557	20230914	092500	79118620	9110	9100	9110	9100	19
558	20230914	092400	78945700	9100	9090	9100	9090	1697
559	20230914	092300	63508440	9070	9070	9070	9070	222
560	20230914	092200	61494900	9100	9100	9100	9100	0
561	20230914	092100	61494900	9100	9100	9100	9100	1
562	20230914	092000	61485800	9100	9100	9100	9100	1
563	20230914	091900	61476700	9100	9070	9100	9070	5
564	20230914	091800	61431320	9070	9070	9070	9070	399
565	20230914	091700	57812390	9070	9100	9100	9070	270
566	20230914	091600	55362540	9100	9080	9100	9070	330
567	20230914	091500	52369380	9070	9070	9070	9070	1
568	20230914	091400	52360310	9060	9080	9110	9060	2505
569	20230914	091300	29651150	9080	9090	9090	9080	500
570	20230914	091200	25110150	9080	9090	9090	9080	188
571	20230914	091100	23403010	9090	9100	9120	9090	301
572	20230914	091000	20663170	9090	9090	9090	9090	50
573	20230914	090900	20208670	9080	9080	9080	9080	20
574	20230914	090800	20027070	9110	9110	9110	9110	14
575	20230914	090700	19899530	9110	9100	9110	9090	583
576	20230914	090600	14589810	9100	9110	9110	9100	300
577	20230914	090500	11858780	9110	9120	9120	9110	30
578	20230914	090400	11585460	9120	9110	9120	9100	175
579	20230914	090300	9990330	9110	9110	9110	9110	9
580	20230914	090200	9908340	9110	9100	9110	9090	131
581	20230914	090100	8716430	9090	9090	9090	9090	313
582	20230914	090000	5871260	9090	9120	9120	9090	613