KissMeData/023810/min/candle-20230919.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230919	185900	230454280	9210	9210	9210	9210	829
3	20230919	185800	230454280	9210	9210	9210	9210	0
4	20230919	185700	230454280	9210	9210	9210	9210	0
5	20230919	185600	230454280	9210	9210	9210	9210	0
6	20230919	185500	230454280	9210	9210	9210	9210	0
7	20230919	185400	230454280	9210	9210	9210	9210	0
8	20230919	185300	230454280	9210	9210	9210	9210	0
9	20230919	185200	230454280	9210	9210	9210	9210	0
10	20230919	185100	230454280	9210	9210	9210	9210	0
11	20230919	185000	230454280	9210	9210	9210	9210	0
12	20230919	184900	230454280	9210	9210	9210	9210	0
13	20230919	184800	230454280	9210	9210	9210	9210	0
14	20230919	184700	230454280	9210	9210	9210	9210	0
15	20230919	184600	230454280	9210	9210	9210	9210	0
16	20230919	184500	230454280	9210	9210	9210	9210	0
17	20230919	184400	230454280	9210	9210	9210	9210	0
18	20230919	184300	230454280	9210	9210	9210	9210	0
19	20230919	184200	230454280	9210	9210	9210	9210	0
20	20230919	184100	230454280	9210	9210	9210	9210	0
21	20230919	184000	230454280	9210	9210	9210	9210	0
22	20230919	183900	230454280	9210	9210	9210	9210	0
23	20230919	183800	230454280	9210	9210	9210	9210	0
24	20230919	183700	230454280	9210	9210	9210	9210	0
25	20230919	183600	230454280	9210	9210	9210	9210	0
26	20230919	183500	230454280	9210	9210	9210	9210	0
27	20230919	183400	230454280	9210	9210	9210	9210	0
28	20230919	183300	230454280	9210	9210	9210	9210	0
29	20230919	183200	230454280	9210	9210	9210	9210	0
30	20230919	183100	230454280	9210	9210	9210	9210	0
31	20230919	183000	230454280	9210	9210	9210	9210	0
32	20230919	182900	230454280	9210	9210	9210	9210	829
33	20230919	182800	230454280	9210	9210	9210	9210	0
34	20230919	182700	230454280	9210	9210	9210	9210	0
35	20230919	182600	230454280	9210	9210	9210	9210	0
36	20230919	182500	230454280	9210	9210	9210	9210	0
37	20230919	182400	230454280	9210	9210	9210	9210	0
38	20230919	182300	230454280	9210	9210	9210	9210	0
39	20230919	182200	230454280	9210	9210	9210	9210	0
40	20230919	182100	230454280	9210	9210	9210	9210	0
41	20230919	182000	230454280	9210	9210	9210	9210	0
42	20230919	181900	230454280	9210	9210	9210	9210	0
43	20230919	181800	230454280	9210	9210	9210	9210	0
44	20230919	181700	230454280	9210	9210	9210	9210	0
45	20230919	181600	230454280	9210	9210	9210	9210	0
46	20230919	181500	230454280	9210	9210	9210	9210	0
47	20230919	181400	230454280	9210	9210	9210	9210	0
48	20230919	181300	230454280	9210	9210	9210	9210	0
49	20230919	181200	230454280	9210	9210	9210	9210	0
50	20230919	181100	230454280	9210	9210	9210	9210	0
51	20230919	181000	230454280	9210	9210	9210	9210	0
52	20230919	180900	230454280	9210	9210	9210	9210	0
53	20230919	180800	230454280	9210	9210	9210	9210	0
54	20230919	180700	230454280	9210	9210	9210	9210	0
55	20230919	180600	230454280	9210	9210	9210	9210	0
56	20230919	180500	230454280	9210	9210	9210	9210	0
57	20230919	180400	230454280	9210	9210	9210	9210	0
58	20230919	180300	230454280	9210	9210	9210	9210	0
59	20230919	180200	230454280	9210	9210	9210	9210	0
60	20230919	180100	230454280	9210	9210	9210	9210	0
61	20230919	180000	230454280	9210	9210	9210	9210	0
62	20230919	175900	230454280	9210	9210	9210	9210	829
63	20230919	175800	230454280	9210	9210	9210	9210	0
64	20230919	175700	230454280	9210	9210	9210	9210	0
65	20230919	175600	230454280	9210	9210	9210	9210	0
66	20230919	175500	230454280	9210	9210	9210	9210	0
67	20230919	175400	230454280	9210	9210	9210	9210	0
68	20230919	175300	230454280	9210	9210	9210	9210	0
69	20230919	175200	230454280	9210	9210	9210	9210	0
70	20230919	175100	230454280	9210	9210	9210	9210	0
71	20230919	175000	230454280	9210	9210	9210	9210	0
72	20230919	174900	230454280	9210	9210	9210	9210	0
73	20230919	174800	230454280	9210	9210	9210	9210	0
74	20230919	174700	230454280	9210	9210	9210	9210	0
75	20230919	174600	230454280	9210	9210	9210	9210	0
76	20230919	174500	230454280	9210	9210	9210	9210	0
77	20230919	174400	230454280	9210	9210	9210	9210	0
78	20230919	174300	230454280	9210	9210	9210	9210	0
79	20230919	174200	230454280	9210	9210	9210	9210	0
80	20230919	174100	230454280	9210	9210	9210	9210	0
81	20230919	174000	230454280	9210	9210	9210	9210	0
82	20230919	173900	230454280	9210	9210	9210	9210	0
83	20230919	173800	230454280	9210	9210	9210	9210	0
84	20230919	173700	230454280	9210	9210	9210	9210	0
85	20230919	173600	230454280	9210	9210	9210	9210	0
86	20230919	173500	230454280	9210	9210	9210	9210	0
87	20230919	173400	230454280	9210	9210	9210	9210	0
88	20230919	173300	230454280	9210	9210	9210	9210	0
89	20230919	173200	230454280	9210	9210	9210	9210	0
90	20230919	173100	230454280	9210	9210	9210	9210	0
91	20230919	173000	230454280	9210	9210	9210	9210	0
92	20230919	172900	230454280	9210	9210	9210	9210	829
93	20230919	172800	230454280	9210	9210	9210	9210	0
94	20230919	172700	230454280	9210	9210	9210	9210	0
95	20230919	172600	230454280	9210	9210	9210	9210	0
96	20230919	172500	230454280	9210	9210	9210	9210	0
97	20230919	172400	230454280	9210	9210	9210	9210	0
98	20230919	172300	230454280	9210	9210	9210	9210	0
99	20230919	172200	230454280	9210	9210	9210	9210	0
100	20230919	172100	230454280	9210	9210	9210	9210	0
101	20230919	172000	230454280	9210	9210	9210	9210	0
102	20230919	171900	230454280	9210	9210	9210	9210	0
103	20230919	171800	230454280	9210	9210	9210	9210	0
104	20230919	171700	230454280	9210	9210	9210	9210	0
105	20230919	171600	230454280	9210	9210	9210	9210	0
106	20230919	171500	230454280	9210	9210	9210	9210	0
107	20230919	171400	230454280	9210	9210	9210	9210	0
108	20230919	171300	230454280	9210	9210	9210	9210	0
109	20230919	171200	230454280	9210	9210	9210	9210	0
110	20230919	171100	230454280	9210	9210	9210	9210	0
111	20230919	171000	230454280	9210	9210	9210	9210	0
112	20230919	170900	230454280	9210	9210	9210	9210	0
113	20230919	170800	230454280	9210	9210	9210	9210	0
114	20230919	170700	230454280	9210	9210	9210	9210	0
115	20230919	170600	230454280	9210	9210	9210	9210	0
116	20230919	170500	230454280	9210	9210	9210	9210	0
117	20230919	170400	230454280	9210	9210	9210	9210	0
118	20230919	170300	230454280	9210	9210	9210	9210	0
119	20230919	170200	230454280	9210	9210	9210	9210	0
120	20230919	170100	230454280	9210	9210	9210	9210	0
121	20230919	170000	230454280	9210	9210	9210	9210	0
122	20230919	165900	230454280	9210	9210	9210	9210	829
123	20230919	165800	230454280	9210	9210	9210	9210	0
124	20230919	165700	230454280	9210	9210	9210	9210	0
125	20230919	165600	230454280	9210	9210	9210	9210	0
126	20230919	165500	230454280	9210	9210	9210	9210	0
127	20230919	165400	230454280	9210	9210	9210	9210	0
128	20230919	165300	230454280	9210	9210	9210	9210	0
129	20230919	165200	230454280	9210	9210	9210	9210	0
130	20230919	165100	230454280	9210	9210	9210	9210	0
131	20230919	165000	230454280	9210	9210	9210	9210	0
132	20230919	164900	230454280	9210	9210	9210	9210	0
133	20230919	164800	230454280	9210	9210	9210	9210	0
134	20230919	164700	230454280	9210	9210	9210	9210	0
135	20230919	164600	230454280	9210	9210	9210	9210	0
136	20230919	164500	230454280	9210	9210	9210	9210	0
137	20230919	164400	230454280	9210	9210	9210	9210	0
138	20230919	164300	230454280	9210	9210	9210	9210	0
139	20230919	164200	230454280	9210	9210	9210	9210	0
140	20230919	164100	230454280	9210	9210	9210	9210	0
141	20230919	164000	230454280	9210	9210	9210	9210	0
142	20230919	163900	230454280	9210	9210	9210	9210	0
143	20230919	163800	230454280	9210	9210	9210	9210	0
144	20230919	163700	230454280	9210	9210	9210	9210	0
145	20230919	163600	230454280	9210	9210	9210	9210	0
146	20230919	163500	230454280	9210	9210	9210	9210	0
147	20230919	163400	230454280	9210	9210	9210	9210	0
148	20230919	163300	230454280	9210	9210	9210	9210	0
149	20230919	163200	230454280	9210	9210	9210	9210	0
150	20230919	163100	230454280	9210	9210	9210	9210	0
151	20230919	163000	230454280	9210	9210	9210	9210	0
152	20230919	162900	230454280	9210	9210	9210	9210	829
153	20230919	162800	230454280	9210	9210	9210	9210	0
154	20230919	162700	230454280	9210	9210	9210	9210	0
155	20230919	162600	230454280	9210	9210	9210	9210	0
156	20230919	162500	230454280	9210	9210	9210	9210	0
157	20230919	162400	230454280	9210	9210	9210	9210	0
158	20230919	162300	230454280	9210	9210	9210	9210	0
159	20230919	162200	230454280	9210	9210	9210	9210	0
160	20230919	162100	230454280	9210	9210	9210	9210	0
161	20230919	162000	230454280	9210	9210	9210	9210	0
162	20230919	161900	230454280	9210	9210	9210	9210	0
163	20230919	161800	230454280	9210	9210	9210	9210	0
164	20230919	161700	230454280	9210	9210	9210	9210	0
165	20230919	161600	230454280	9210	9210	9210	9210	0
166	20230919	161500	230454280	9210	9210	9210	9210	0
167	20230919	161400	230454280	9210	9210	9210	9210	0
168	20230919	161300	230454280	9210	9210	9210	9210	0
169	20230919	161200	230454280	9210	9210	9210	9210	0
170	20230919	161100	230454280	9210	9210	9210	9210	0
171	20230919	161000	230454280	9210	9210	9210	9210	0
172	20230919	160900	230454280	9210	9210	9210	9210	0
173	20230919	160800	230454280	9210	9210	9210	9210	0
174	20230919	160700	230454280	9210	9210	9210	9210	0
175	20230919	160600	230454280	9210	9210	9210	9210	0
176	20230919	160500	230454280	9210	9210	9210	9210	0
177	20230919	160400	230454280	9210	9210	9210	9210	0
178	20230919	160300	230454280	9210	9210	9210	9210	0
179	20230919	160200	230454280	9210	9210	9210	9210	0
180	20230919	160100	230454280	9210	9210	9210	9210	0
181	20230919	160000	230454280	9210	9210	9210	9210	0
182	20230919	155900	230454280	9210	9210	9210	9210	829
183	20230919	155800	230454280	9210	9210	9210	9210	0
184	20230919	155700	230454280	9210	9210	9210	9210	0
185	20230919	155600	230454280	9210	9210	9210	9210	0
186	20230919	155500	230454280	9210	9210	9210	9210	0
187	20230919	155400	230454280	9210	9210	9210	9210	0
188	20230919	155300	230454280	9210	9210	9210	9210	0
189	20230919	155200	230454280	9210	9210	9210	9210	0
190	20230919	155100	230454280	9210	9210	9210	9210	0
191	20230919	155000	230454280	9210	9210	9210	9210	0
192	20230919	154900	230454280	9210	9210	9210	9210	0
193	20230919	154800	230454280	9210	9210	9210	9210	0
194	20230919	154700	230454280	9210	9210	9210	9210	0
195	20230919	154600	230454280	9210	9210	9210	9210	0
196	20230919	154500	230454280	9210	9210	9210	9210	0
197	20230919	154400	230454280	9210	9210	9210	9210	0
198	20230919	154300	230454280	9210	9210	9210	9210	0
199	20230919	154200	230454280	9210	9210	9210	9210	0
200	20230919	154100	230454280	9210	9210	9210	9210	0
201	20230919	154000	230454280	9210	9210	9210	9210	0
202	20230919	153900	230454280	9210	9210	9210	9210	0
203	20230919	153800	230454280	9210	9210	9210	9210	0
204	20230919	153700	230454280	9210	9210	9210	9210	0
205	20230919	153600	230454280	9210	9210	9210	9210	0
206	20230919	153500	230454280	9210	9210	9210	9210	0
207	20230919	153400	230454280	9210	9210	9210	9210	0
208	20230919	153300	230454280	9210	9210	9210	9210	0
209	20230919	153200	230454280	9210	9210	9210	9210	0
210	20230919	153100	230454280	9210	9210	9210	9210	0
211	20230919	153000	230454280	9210	9210	9210	9210	829
212	20230919	152900	222819190	9200	9200	9200	9200	0
213	20230919	152800	222819190	9200	9200	9200	9200	0
214	20230919	152700	222819190	9200	9200	9200	9200	0
215	20230919	152600	222819190	9200	9200	9200	9200	0
216	20230919	152500	222819190	9200	9200	9200	9200	0
217	20230919	152400	222819190	9200	9200	9200	9200	0
218	20230919	152300	222819190	9200	9200	9200	9200	0
219	20230919	152200	222819190	9200	9200	9200	9200	0
220	20230919	152100	222819190	9200	9200	9200	9200	0
221	20230919	152000	222819190	9200	9200	9200	9200	0
222	20230919	151900	222819190	9200	9180	9200	9170	110
223	20230919	151800	221809710	9200	9200	9200	9200	0
224	20230919	151700	221809710	9200	9200	9200	9200	16
225	20230919	151600	221662510	9200	9200	9200	9200	0
226	20230919	151500	221662510	9200	9200	9200	9200	0
227	20230919	151400	221662510	9200	9200	9200	9200	0
228	20230919	151300	221662510	9200	9200	9200	9200	1
229	20230919	151200	221653310	9200	9200	9200	9200	0
230	20230919	151100	221653310	9200	9200	9200	9200	0
231	20230919	151000	221653310	9200	9200	9200	9200	0
232	20230919	150900	221653310	9200	9200	9200	9200	0
233	20230919	150800	221653310	9200	9200	9200	9200	0
234	20230919	150700	221653310	9200	9200	9200	9200	1
235	20230919	150600	221644110	9200	9200	9200	9200	10
236	20230919	150500	221552110	9200	9200	9200	9200	0
237	20230919	150400	221552110	9200	9200	9200	9200	0
238	20230919	150300	221552110	9200	9200	9200	9200	0
239	20230919	150200	221552110	9200	9200	9200	9200	0
240	20230919	150100	221552110	9200	9200	9200	9200	1
241	20230919	150000	221542910	9180	9170	9180	9170	2
242	20230919	145900	221524560	9170	9170	9170	9170	3
243	20230919	145800	221497050	9170	9170	9170	9170	4
244	20230919	145700	221460370	9170	9170	9180	9170	267
245	20230919	145600	219009360	9180	9180	9180	9180	39
246	20230919	145500	218651340	9180	9180	9180	9180	3
247	20230919	145400	218623800	9180	9180	9180	9180	4
248	20230919	145300	218587080	9180	9180	9180	9180	3
249	20230919	145200	218559540	9180	9180	9180	9180	5
250	20230919	145100	218513640	9180	9180	9180	9180	5
251	20230919	145000	218467740	9200	9200	9200	9200	439
252	20230919	144900	214428940	9200	9200	9200	9200	4
253	20230919	144800	214392140	9200	9200	9200	9200	3
254	20230919	144700	214364540	9200	9200	9200	9200	4
255	20230919	144600	214327740	9200	9200	9200	9200	72
256	20230919	144500	213665340	9200	9200	9200	9200	4
257	20230919	144400	213628540	9200	9200	9200	9200	3
258	20230919	144300	213600940	9200	9200	9200	9200	5
259	20230919	144200	213554940	9200	9210	9210	9200	362
260	20230919	144100	210220940	9220	9220	9220	9220	178
261	20230919	144000	208579780	9220	9220	9220	9220	5
262	20230919	143900	208533680	9230	9220	9230	9220	6
263	20230919	143800	208478320	9220	9220	9220	9220	4
264	20230919	143700	208441440	9220	9210	9220	9210	3
265	20230919	143600	208413790	9210	9210	9210	9210	8
266	20230919	143500	208340110	9210	9210	9210	9210	1
267	20230919	143400	208330900	9220	9220	9220	9220	0
268	20230919	143300	208330900	9220	9220	9220	9220	488
269	20230919	143200	203831540	9220	9220	9220	9220	0
270	20230919	143100	203831540	9220	9220	9220	9220	0
271	20230919	143000	203831540	9220	9220	9220	9220	0
272	20230919	142900	203831540	9220	9220	9220	9220	9
273	20230919	142800	203748560	9220	9220	9220	9220	0
274	20230919	142700	203748560	9220	9220	9220	9220	0
275	20230919	142600	203748560	9220	9220	9220	9220	598
276	20230919	142500	198235000	9220	9220	9220	9220	0
277	20230919	142400	198235000	9220	9220	9220	9220	9
278	20230919	142300	198152020	9240	9240	9240	9240	0
279	20230919	142200	198152020	9240	9240	9240	9240	0
280	20230919	142100	198152020	9240	9230	9240	9230	18
281	20230919	142000	197985740	9220	9220	9220	9220	0
282	20230919	141900	197985740	9220	9220	9220	9220	9
283	20230919	141800	197902760	9220	9220	9220	9220	0
284	20230919	141700	197902760	9220	9240	9240	9220	539
285	20230919	141600	192922580	9240	9240	9240	9240	0
286	20230919	141500	192922580	9240	9230	9240	9230	45
287	20230919	141400	192507220	9220	9220	9220	9220	9
288	20230919	141300	192424240	9230	9230	9230	9230	0
289	20230919	141200	192424240	9230	9230	9230	9230	2
290	20230919	141100	192405780	9200	9200	9200	9200	0
291	20230919	141000	192405780	9200	9200	9200	9200	28
292	20230919	140900	192148180	9200	9200	9200	9200	0
293	20230919	140800	192148180	9200	9200	9200	9200	490
294	20230919	140700	187640180	9200	9210	9210	9200	682
295	20230919	140600	181365190	9210	9210	9210	9210	0
296	20230919	140500	181365190	9210	9210	9210	9210	0
297	20230919	140400	181365190	9210	9210	9210	9210	9
298	20230919	140300	181282300	9210	9210	9210	9210	0
299	20230919	140200	181282300	9210	9210	9210	9210	9
300	20230919	140100	181199410	9230	9230	9230	9230	1
301	20230919	140000	181190180	9210	9210	9210	9210	0
302	20230919	135900	181190180	9210	9210	9210	9210	0
303	20230919	135800	181190180	9210	9210	9210	9210	9
304	20230919	135700	181107290	9210	9210	9210	9210	0
305	20230919	135600	181107290	9210	9210	9210	9210	9
306	20230919	135500	181024400	9240	9240	9240	9240	0
307	20230919	135400	181024400	9240	9240	9240	9240	10
308	20230919	135300	180932000	9240	9240	9240	9240	0
309	20230919	135200	180932000	9240	9210	9240	9210	31
310	20230919	135100	180646040	9210	9210	9210	9210	0
311	20230919	135000	180646040	9210	9210	9210	9210	9
312	20230919	134900	180563150	9240	9210	9240	9210	3
313	20230919	134800	180535470	9240	9240	9240	9240	0
314	20230919	134700	180535470	9240	9220	9240	9220	10
315	20230919	134600	180443250	9240	9240	9240	9240	0
316	20230919	134500	180443250	9240	9230	9240	9230	22
317	20230919	134400	180240170	9240	9240	9240	9240	0
318	20230919	134300	180240170	9240	9170	9240	9170	209
319	20230919	134200	178310750	9240	9240	9240	9240	0
320	20230919	134100	178310750	9240	9240	9240	9240	0
321	20230919	134000	178310750	9240	9240	9240	9240	0
322	20230919	133900	178310750	9240	9240	9240	9240	200
323	20230919	133800	176462750	9210	9210	9210	9210	56
324	20230919	133700	175946990	9210	9200	9210	9200	12
325	20230919	133600	175836580	9200	9200	9200	9200	10
326	20230919	133500	175744580	9170	9170	9170	9170	0
327	20230919	133400	175744580	9170	9170	9170	9170	0
328	20230919	133300	175744580	9170	9170	9170	9170	9
329	20230919	133200	175662050	9170	9170	9170	9170	0
330	20230919	133100	175662050	9170	9170	9170	9170	0
331	20230919	133000	175662050	9170	9170	9170	9170	9
332	20230919	132900	175579520	9170	9170	9170	9170	9
333	20230919	132800	175496990	9200	9200	9200	9200	0
334	20230919	132700	175496990	9200	9200	9200	9200	0
335	20230919	132600	175496990	9200	9170	9200	9170	258
336	20230919	132500	173124410	9180	9180	9180	9180	164
337	20230919	132400	171618890	9180	9180	9180	9180	9
338	20230919	132300	171536270	9190	9190	9190	9190	0
339	20230919	132200	171536270	9190	9190	9190	9190	200
340	20230919	132100	169698270	9180	9180	9180	9180	9
341	20230919	132000	169615650	9180	9180	9180	9180	0
342	20230919	131900	169615650	9180	9180	9180	9180	0
343	20230919	131800	169615650	9180	9180	9180	9180	9
344	20230919	131700	169533030	9180	9180	9180	9180	0
345	20230919	131600	169533030	9180	9180	9180	9180	0
346	20230919	131500	169533030	9180	9180	9180	9180	9
347	20230919	131400	169450410	9170	9170	9170	9170	0
348	20230919	131300	169450410	9170	9170	9170	9170	0
349	20230919	131200	169450410	9170	9170	9170	9170	9
350	20230919	131100	169367880	9160	9160	9160	9160	2
351	20230919	131000	169349560	9160	9160	9160	9160	0
352	20230919	130900	169349560	9160	9160	9160	9160	9
353	20230919	130800	169267120	9160	9160	9160	9160	0
354	20230919	130700	169267120	9160	9160	9160	9160	0
355	20230919	130600	169267120	9160	9160	9160	9160	0
356	20230919	130500	169267120	9160	9160	9160	9160	9
357	20230919	130400	169184680	9160	9160	9160	9160	9
358	20230919	130300	169102240	9190	9190	9190	9190	0
359	20230919	130200	169102240	9190	9190	9190	9190	64
360	20230919	130100	168514080	9190	9190	9190	9190	30
361	20230919	130000	168238380	9160	9160	9160	9160	9
362	20230919	125900	168155940	9170	9170	9170	9170	0
363	20230919	125800	168155940	9170	9170	9170	9170	0
364	20230919	125700	168155940	9170	9170	9170	9170	0
365	20230919	125600	168155940	9170	9170	9170	9170	307
366	20230919	125500	165340750	9170	9170	9170	9170	0
367	20230919	125400	165340750	9170	9170	9170	9170	9
368	20230919	125300	165258220	9180	9180	9180	9180	5
369	20230919	125200	165212320	9170	9170	9170	9170	0
370	20230919	125100	165212320	9170	9170	9170	9170	9
371	20230919	125000	165129790	9180	9180	9180	9180	5
372	20230919	124900	165083890	9180	9180	9180	9180	10
373	20230919	124800	164992090	9170	9170	9170	9170	257
374	20230919	124700	162635400	9160	9170	9170	9160	109
375	20230919	124600	161635960	9170	9170	9170	9170	0
376	20230919	124500	161635960	9170	9170	9170	9170	100
377	20230919	124400	160718960	9160	9160	9160	9160	9
378	20230919	124300	160636520	9160	9160	9160	9160	0
379	20230919	124200	160636520	9160	9160	9160	9160	0
380	20230919	124100	160636520	9160	9160	9160	9160	9
381	20230919	124000	160554080	9160	9160	9160	9160	0
382	20230919	123900	160554080	9160	9160	9160	9160	0
383	20230919	123800	160554080	9160	9160	9160	9160	9
384	20230919	123700	160471640	9160	9160	9160	9160	0
385	20230919	123600	160471640	9160	9160	9160	9160	0
386	20230919	123500	160471640	9160	9160	9160	9160	9
387	20230919	123400	160389200	9160	9160	9160	9160	35
388	20230919	123300	160068600	9160	9170	9170	9160	311
389	20230919	123200	157216790	9160	9160	9160	9160	9
390	20230919	123100	157134350	9170	9170	9170	9170	0
391	20230919	123000	157134350	9170	9170	9170	9170	0
392	20230919	122900	157134350	9170	9170	9170	9170	78
393	20230919	122800	156419090	9170	9170	9170	9170	9
394	20230919	122700	156336560	9170	9170	9170	9170	7
395	20230919	122600	156272370	9170	9170	9170	9160	447
396	20230919	122500	152173470	9170	9170	9170	9170	0
397	20230919	122400	152173470	9170	9170	9170	9170	2
398	20230919	122300	152155130	9160	9160	9160	9160	10
399	20230919	122200	152063530	9170	9170	9170	9170	305
400	20230919	122100	149266680	9180	9180	9180	9180	0
401	20230919	122000	149266680	9180	9190	9190	9180	756
402	20230919	121900	142325280	9190	9190	9190	9190	9
403	20230919	121800	142242570	9190	9190	9190	9190	170
404	20230919	121700	140680270	9180	9180	9180	9180	9
405	20230919	121600	140597650	9190	9190	9190	9190	0
406	20230919	121500	140597650	9190	9190	9190	9190	0
407	20230919	121400	140597650	9190	9180	9190	9180	109
408	20230919	121300	139596030	9190	9190	9190	9190	100
409	20230919	121200	138677030	9190	9190	9190	9190	273
410	20230919	121100	136168160	9200	9200	9200	9200	0
411	20230919	121000	136168160	9200	9200	9200	9200	590
412	20230919	120900	130740160	9200	9200	9200	9200	0
413	20230919	120800	130740160	9200	9200	9200	9200	0
414	20230919	120700	130740160	9200	9210	9210	9200	11
415	20230919	120600	130638940	9210	9210	9210	9210	61
416	20230919	120500	130077130	9210	9210	9210	9210	0
417	20230919	120400	130077130	9210	9210	9210	9210	229
418	20230919	120300	127968040	9200	9200	9200	9200	0
419	20230919	120200	127968040	9200	9200	9200	9200	0
420	20230919	120100	127968040	9200	9200	9200	9200	9
421	20230919	120000	127885240	9200	9200	9200	9200	0
422	20230919	115900	127885240	9200	9200	9200	9200	0
423	20230919	115800	127885240	9200	9200	9200	9200	9
424	20230919	115700	127802440	9190	9190	9190	9190	9
425	20230919	115600	127719730	9190	9190	9190	9190	0
426	20230919	115500	127719730	9190	9210	9210	9190	4
427	20230919	115400	127682950	9240	9210	9240	9210	30
428	20230919	115300	127406320	9190	9190	9190	9190	0
429	20230919	115200	127406320	9190	9190	9190	9190	9
430	20230919	115100	127323610	9210	9210	9210	9210	0
431	20230919	115000	127323610	9210	9210	9210	9210	0
432	20230919	114900	127323610	9210	9210	9210	9210	0
433	20230919	114800	127323610	9210	9200	9210	9200	68
434	20230919	114700	126698000	9250	9250	9250	9250	0
435	20230919	114600	126698000	9250	9250	9250	9250	0
436	20230919	114500	126698000	9250	9210	9250	9210	47
437	20230919	114400	126264730	9200	9200	9200	9200	0
438	20230919	114300	126264730	9200	9200	9200	9200	14
439	20230919	114200	126135930	9210	9210	9210	9210	0
440	20230919	114100	126135930	9210	9210	9210	9210	0
441	20230919	114000	126135930	9210	9210	9210	9210	10
442	20230919	113900	126043830	9190	9190	9190	9190	9
443	20230919	113800	125961120	9190	9190	9190	9190	0
444	20230919	113700	125961120	9190	9180	9190	9180	89
445	20230919	113600	125143790	9190	9190	9190	9190	1
446	20230919	113500	125134600	9190	9190	9190	9190	4
447	20230919	113400	125097840	9190	9190	9190	9190	0
448	20230919	113300	125097840	9190	9180	9190	9180	10
449	20230919	113200	125006030	9180	9180	9180	9180	0
450	20230919	113100	125006030	9180	9180	9180	9180	0
451	20230919	113000	125006030	9180	9180	9180	9180	9
452	20230919	112900	124923410	9190	9190	9190	9190	0
453	20230919	112800	124923410	9190	9190	9190	9190	43
454	20230919	112700	124528240	9190	9190	9190	9190	9
455	20230919	112600	124445530	9190	9190	9190	9190	0
456	20230919	112500	124445530	9190	9190	9190	9190	100
457	20230919	112400	123526530	9190	9200	9200	9190	9
458	20230919	112300	123443790	9200	9200	9200	9200	0
459	20230919	112200	123443790	9200	9200	9200	9200	209
460	20230919	112100	121520990	9210	9210	9210	9210	385
461	20230919	112000	117975140	9220	9220	9220	9220	1
462	20230919	111900	117965920	9230	9230	9230	9230	2
463	20230919	111800	117947460	9210	9210	9210	9210	9
464	20230919	111700	117864570	9210	9210	9210	9210	0
465	20230919	111600	117864570	9210	9210	9210	9210	66
466	20230919	111500	117256710	9210	9210	9210	9210	0
467	20230919	111400	117256710	9210	9210	9210	9210	9
468	20230919	111300	117173820	9210	9210	9210	9210	0
469	20230919	111200	117173820	9210	9210	9210	9210	0
470	20230919	111100	117173820	9210	9210	9210	9210	60
471	20230919	111000	116621220	9200	9200	9200	9200	0
472	20230919	110900	116621220	9200	9200	9200	9200	0
473	20230919	110800	116621220	9200	9200	9200	9200	9
474	20230919	110700	116538420	9190	9190	9190	9190	0
475	20230919	110600	116538420	9190	9190	9190	9190	0
476	20230919	110500	116538420	9190	9190	9190	9190	9
477	20230919	110400	116455710	9180	9180	9180	9180	0
478	20230919	110300	116455710	9180	9180	9180	9180	0
479	20230919	110200	116455710	9180	9180	9180	9180	9
480	20230919	110100	116373090	9180	9180	9180	9180	0
481	20230919	110000	116373090	9180	9180	9180	9180	0
482	20230919	105900	116373090	9180	9180	9180	9180	9
483	20230919	105800	116290470	9180	9180	9180	9180	0
484	20230919	105700	116290470	9180	9180	9180	9180	0
485	20230919	105600	116290470	9180	9180	9180	9180	9
486	20230919	105500	116207850	9180	9180	9180	9180	0
487	20230919	105400	116207850	9180	9180	9180	9180	0
488	20230919	105300	116207850	9180	9180	9180	9180	9
489	20230919	105200	116125230	9180	9180	9180	9180	0
490	20230919	105100	116125230	9180	9180	9180	9180	0
491	20230919	105000	116125230	9180	9180	9180	9180	9
492	20230919	104900	116042610	9180	9180	9180	9180	8
493	20230919	104800	115969170	9210	9210	9210	9210	0
494	20230919	104700	115969170	9210	9220	9220	9210	202
495	20230919	104600	114106740	9220	9220	9220	9220	40
496	20230919	104500	113737940	9180	9180	9180	9180	0
497	20230919	104400	113737940	9180	9180	9180	9180	9
498	20230919	104300	113655320	9180	9180	9180	9180	0
499	20230919	104200	113655320	9180	9180	9180	9180	0
500	20230919	104100	113655320	9180	9180	9180	9180	9
501	20230919	104000	113572700	9180	9180	9180	9180	24
502	20230919	103900	113352380	9160	9160	9160	9160	0
503	20230919	103800	113352380	9160	9160	9160	9160	9
504	20230919	103700	113269940	9160	9160	9160	9160	0
505	20230919	103600	113269940	9160	9160	9160	9160	5
506	20230919	103500	113224140	9160	9170	9170	9160	9
507	20230919	103400	113141650	9160	9160	9160	9160	9
508	20230919	103300	113059210	9200	9200	9200	9200	0
509	20230919	103200	113059210	9200	9200	9200	9200	0
510	20230919	103100	113059210	9200	9200	9200	9200	0
511	20230919	103000	113059210	9200	9200	9200	9200	100
512	20230919	102900	112139210	9220	9220	9220	9220	0
513	20230919	102800	112139210	9220	9220	9220	9220	10
514	20230919	102700	112047010	9160	9160	9160	9160	0
515	20230919	102600	112047010	9160	9160	9160	9160	0
516	20230919	102500	112047010	9160	9170	9170	9160	123
517	20230919	102400	110919870	9200	9200	9200	9200	0
518	20230919	102300	110919870	9200	9190	9200	9190	233
519	20230919	102200	108776360	9200	9200	9200	9200	10
520	20230919	102100	108684360	9170	9170	9170	9170	288
521	20230919	102000	106043400	9170	9180	9180	9170	312
522	20230919	101900	103181450	9190	9180	9190	9180	11
523	20230919	101800	103080450	9180	9180	9180	9180	20
524	20230919	101700	102896850	9180	9180	9180	9180	20
525	20230919	101600	102713250	9180	9190	9190	9180	1182
526	20230919	101500	91851480	9190	9190	9190	9190	0
527	20230919	101400	91851480	9190	9190	9190	9190	8
528	20230919	101300	91777960	9200	9200	9200	9200	0
529	20230919	101200	91777960	9200	9190	9200	9190	10
530	20230919	101100	91686050	9220	9220	9220	9220	0
531	20230919	101000	91686050	9220	9220	9220	9220	0
532	20230919	100900	91686050	9220	9220	9220	9220	1
533	20230919	100800	91676830	9220	9170	9220	9170	70
534	20230919	100700	91033930	9170	9180	9180	9170	9
535	20230919	100600	90951390	9180	9180	9180	9180	1
536	20230919	100500	90942210	9180	9180	9180	9180	74
537	20230919	100400	90262890	9180	9180	9180	9180	103
538	20230919	100300	89317350	9220	9220	9220	9220	1
539	20230919	100200	89308130	9180	9200	9200	9180	390
540	20230919	100100	85724240	9230	9230	9230	9230	0
541	20230919	100000	85724240	9230	9230	9230	9230	1
542	20230919	095900	85715010	9180	9180	9180	9180	0
543	20230919	095800	85715010	9180	9180	9180	9180	9
544	20230919	095700	85632390	9190	9200	9200	9190	1808
545	20230919	095600	69004270	9200	9200	9200	9200	0
546	20230919	095500	69004270	9200	9200	9200	9200	9
547	20230919	095400	68921470	9210	9210	9210	9210	0
548	20230919	095300	68921470	9210	9210	9210	9210	1
549	20230919	095200	68912260	9220	9220	9220	9220	0
550	20230919	095100	68912260	9220	9220	9220	9220	0
551	20230919	095000	68912260	9220	9220	9220	9220	538
552	20230919	094900	63951900	9230	9230	9230	9230	0
553	20230919	094800	63951900	9230	9230	9230	9230	0
554	20230919	094700	63951900	9230	9230	9230	9230	0
555	20230919	094600	63951900	9230	9220	9240	9220	128
556	20230919	094500	62771440	9220	9220	9220	9220	0
557	20230919	094400	62771440	9220	9220	9220	9220	0
558	20230919	094300	62771440	9220	9220	9220	9220	1
559	20230919	094200	62762220	9220	9220	9220	9220	0
560	20230919	094100	62762220	9220	9220	9220	9220	0
561	20230919	094000	62762220	9220	9220	9220	9220	1
562	20230919	093900	62753000	9230	9230	9230	9230	100
563	20230919	093800	61830000	9240	9230	9240	9230	112
564	20230919	093700	60796120	9190	9190	9190	9190	0
565	20230919	093600	60796120	9190	9190	9190	9190	0
566	20230919	093500	60796120	9190	9230	9230	9190	22
567	20230919	093400	60593900	9190	9190	9190	9190	0
568	20230919	093300	60593900	9190	9190	9190	9190	240
569	20230919	093200	58388300	9190	9180	9190	9180	22
570	20230919	093100	58186140	9190	9190	9190	9190	0
571	20230919	093000	58186140	9190	9190	9190	9190	2
572	20230919	092900	58167760	9200	9200	9200	9200	10
573	20230919	092800	58075760	9200	9200	9200	9200	101
574	20230919	092700	57146560	9200	9200	9200	9200	1
575	20230919	092600	57137360	9150	9140	9150	9140	205
576	20230919	092500	55261620	9140	9170	9170	9140	906
577	20230919	092400	46972330	9180	9180	9180	9180	48
578	20230919	092300	46531690	9180	9180	9180	9180	125
579	20230919	092200	45384190	9170	9180	9180	9170	736
580	20230919	092100	38632330	9180	9190	9190	9180	365
581	20230919	092000	35279830	9190	9190	9190	9190	0
582	20230919	091900	35279830	9190	9210	9210	9180	1290
583	20230919	091800	23420530	9210	9220	9220	9210	150
584	20230919	091700	22038330	9210	9210	9210	9210	0
585	20230919	091600	22038330	9210	9210	9210	9210	50
586	20230919	091500	21577830	9210	9220	9220	9210	325
587	20230919	091400	18582060	9220	9220	9220	9220	0
588	20230919	091300	18582060	9220	9220	9220	9220	269
589	20230919	091200	16101880	9220	9240	9240	9210	867
590	20230919	091100	8102990	9260	9260	9260	9260	0
591	20230919	091000	8102990	9260	9260	9260	9260	40
592	20230919	090900	7732590	9260	9260	9260	9260	0
593	20230919	090800	7732590	9260	9260	9260	9260	20
594	20230919	090700	7547390	9260	9260	9260	9240	236
595	20230919	090600	5365300	9270	9270	9270	9270	60
596	20230919	090500	4809100	9250	9250	9250	9250	0
597	20230919	090400	4809100	9250	9250	9250	9250	0
598	20230919	090300	4809100	9250	9250	9250	9250	100
599	20230919	090200	3884100	9220	9290	9290	9220	46
600	20230919	090100	3459600	9300	9300	9300	9300	0
601	20230919	090000	3459600	9300	9300	9300	9300	372