KissMeData/048430/min/candle-20230915.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230915	191700	263380280	9100	9100	9100	9100	956
3	20230915	191600	263380280	9100	9100	9100	9100	0
4	20230915	191500	263380280	9100	9100	9100	9100	0
5	20230915	191400	263380280	9100	9100	9100	9100	0
6	20230915	191300	263380280	9100	9100	9100	9100	0
7	20230915	191200	263380280	9100	9100	9100	9100	0
8	20230915	191100	263380280	9100	9100	9100	9100	0
9	20230915	191000	263380280	9100	9100	9100	9100	0
10	20230915	190900	263380280	9100	9100	9100	9100	0
11	20230915	190800	263380280	9100	9100	9100	9100	0
12	20230915	190700	263380280	9100	9100	9100	9100	0
13	20230915	190600	263380280	9100	9100	9100	9100	0
14	20230915	190500	263380280	9100	9100	9100	9100	0
15	20230915	190400	263380280	9100	9100	9100	9100	0
16	20230915	190300	263380280	9100	9100	9100	9100	0
17	20230915	190200	263380280	9100	9100	9100	9100	0
18	20230915	190100	263380280	9100	9100	9100	9100	0
19	20230915	190000	263380280	9100	9100	9100	9100	0
20	20230915	185900	263380280	9100	9100	9100	9100	0
21	20230915	185800	263380280	9100	9100	9100	9100	0
22	20230915	185700	263380280	9100	9100	9100	9100	0
23	20230915	185600	263380280	9100	9100	9100	9100	0
24	20230915	185500	263380280	9100	9100	9100	9100	0
25	20230915	185400	263380280	9100	9100	9100	9100	0
26	20230915	185300	263380280	9100	9100	9100	9100	0
27	20230915	185200	263380280	9100	9100	9100	9100	0
28	20230915	185100	263380280	9100	9100	9100	9100	0
29	20230915	185000	263380280	9100	9100	9100	9100	0
30	20230915	184900	263380280	9100	9100	9100	9100	0
31	20230915	184800	263380280	9100	9100	9100	9100	0
32	20230915	184700	263380280	9100	9100	9100	9100	956
33	20230915	184600	263380280	9100	9100	9100	9100	0
34	20230915	184500	263380280	9100	9100	9100	9100	0
35	20230915	184400	263380280	9100	9100	9100	9100	0
36	20230915	184300	263380280	9100	9100	9100	9100	0
37	20230915	184200	263380280	9100	9100	9100	9100	0
38	20230915	184100	263380280	9100	9100	9100	9100	0
39	20230915	184000	263380280	9100	9100	9100	9100	0
40	20230915	183900	263380280	9100	9100	9100	9100	0
41	20230915	183800	263380280	9100	9100	9100	9100	0
42	20230915	183700	263380280	9100	9100	9100	9100	0
43	20230915	183600	263380280	9100	9100	9100	9100	0
44	20230915	183500	263380280	9100	9100	9100	9100	0
45	20230915	183400	263380280	9100	9100	9100	9100	0
46	20230915	183300	263380280	9100	9100	9100	9100	0
47	20230915	183200	263380280	9100	9100	9100	9100	0
48	20230915	183100	263380280	9100	9100	9100	9100	0
49	20230915	183000	263380280	9100	9100	9100	9100	0
50	20230915	182900	263380280	9100	9100	9100	9100	0
51	20230915	182800	263380280	9100	9100	9100	9100	0
52	20230915	182700	263380280	9100	9100	9100	9100	0
53	20230915	182600	263380280	9100	9100	9100	9100	0
54	20230915	182500	263380280	9100	9100	9100	9100	0
55	20230915	182400	263380280	9100	9100	9100	9100	0
56	20230915	182300	263380280	9100	9100	9100	9100	0
57	20230915	182200	263380280	9100	9100	9100	9100	0
58	20230915	182100	263380280	9100	9100	9100	9100	0
59	20230915	182000	263380280	9100	9100	9100	9100	0
60	20230915	181900	263380280	9100	9100	9100	9100	0
61	20230915	181800	263380280	9100	9100	9100	9100	0
62	20230915	181700	263380280	9100	9100	9100	9100	956
63	20230915	181600	263380280	9100	9100	9100	9100	0
64	20230915	181500	263380280	9100	9100	9100	9100	0
65	20230915	181400	263380280	9100	9100	9100	9100	0
66	20230915	181300	263380280	9100	9100	9100	9100	0
67	20230915	181200	263380280	9100	9100	9100	9100	0
68	20230915	181100	263380280	9100	9100	9100	9100	0
69	20230915	181000	263380280	9100	9100	9100	9100	0
70	20230915	180900	263380280	9100	9100	9100	9100	0
71	20230915	180800	263380280	9100	9100	9100	9100	0
72	20230915	180700	263380280	9100	9100	9100	9100	0
73	20230915	180600	263380280	9100	9100	9100	9100	0
74	20230915	180500	263380280	9100	9100	9100	9100	0
75	20230915	180400	263380280	9100	9100	9100	9100	0
76	20230915	180300	263380280	9100	9100	9100	9100	0
77	20230915	180200	263380280	9100	9100	9100	9100	0
78	20230915	180100	263380280	9100	9100	9100	9100	0
79	20230915	180000	263380280	9100	9100	9100	9100	0
80	20230915	175900	263380280	9100	9100	9100	9100	0
81	20230915	175800	263380280	9100	9100	9100	9100	0
82	20230915	175700	263380280	9100	9100	9100	9100	0
83	20230915	175600	263380280	9100	9100	9100	9100	0
84	20230915	175500	263380280	9100	9100	9100	9100	0
85	20230915	175400	263380280	9100	9100	9100	9100	0
86	20230915	175300	263380280	9100	9100	9100	9100	0
87	20230915	175200	263380280	9100	9100	9100	9100	0
88	20230915	175100	263380280	9100	9100	9100	9100	0
89	20230915	175000	263380280	9100	9100	9100	9100	0
90	20230915	174900	263380280	9100	9100	9100	9100	0
91	20230915	174800	263380280	9100	9100	9100	9100	0
92	20230915	174700	263380280	9100	9100	9100	9100	956
93	20230915	174600	263380280	9100	9100	9100	9100	0
94	20230915	174500	263380280	9100	9100	9100	9100	0
95	20230915	174400	263380280	9100	9100	9100	9100	0
96	20230915	174300	263380280	9100	9100	9100	9100	0
97	20230915	174200	263380280	9100	9100	9100	9100	0
98	20230915	174100	263380280	9100	9100	9100	9100	0
99	20230915	174000	263380280	9100	9100	9100	9100	0
100	20230915	173900	263380280	9100	9100	9100	9100	0
101	20230915	173800	263380280	9100	9100	9100	9100	0
102	20230915	173700	263380280	9100	9100	9100	9100	0
103	20230915	173600	263380280	9100	9100	9100	9100	0
104	20230915	173500	263380280	9100	9100	9100	9100	0
105	20230915	173400	263380280	9100	9100	9100	9100	0
106	20230915	173300	263380280	9100	9100	9100	9100	0
107	20230915	173200	263380280	9100	9100	9100	9100	0
108	20230915	173100	263380280	9100	9100	9100	9100	0
109	20230915	173000	263380280	9100	9100	9100	9100	0
110	20230915	172900	263380280	9100	9100	9100	9100	0
111	20230915	172800	263380280	9100	9100	9100	9100	0
112	20230915	172700	263380280	9100	9100	9100	9100	0
113	20230915	172600	263380280	9100	9100	9100	9100	0
114	20230915	172500	263380280	9100	9100	9100	9100	0
115	20230915	172400	263380280	9100	9100	9100	9100	0
116	20230915	172300	263380280	9100	9100	9100	9100	0
117	20230915	172200	263380280	9100	9100	9100	9100	0
118	20230915	172100	263380280	9100	9100	9100	9100	0
119	20230915	172000	263380280	9100	9100	9100	9100	0
120	20230915	171900	263380280	9100	9100	9100	9100	0
121	20230915	171800	263380280	9100	9100	9100	9100	0
122	20230915	171700	263380280	9100	9100	9100	9100	956
123	20230915	171600	263380280	9100	9100	9100	9100	0
124	20230915	171500	263380280	9100	9100	9100	9100	0
125	20230915	171400	263380280	9100	9100	9100	9100	0
126	20230915	171300	263380280	9100	9100	9100	9100	0
127	20230915	171200	263380280	9100	9100	9100	9100	0
128	20230915	171100	263380280	9100	9100	9100	9100	0
129	20230915	171000	263380280	9100	9100	9100	9100	0
130	20230915	170900	263380280	9100	9100	9100	9100	0
131	20230915	170800	263380280	9100	9100	9100	9100	0
132	20230915	170700	263380280	9100	9100	9100	9100	0
133	20230915	170600	263380280	9100	9100	9100	9100	0
134	20230915	170500	263380280	9100	9100	9100	9100	0
135	20230915	170400	263380280	9100	9100	9100	9100	0
136	20230915	170300	263380280	9100	9100	9100	9100	0
137	20230915	170200	263380280	9100	9100	9100	9100	0
138	20230915	170100	263380280	9100	9100	9100	9100	0
139	20230915	170000	263380280	9100	9100	9100	9100	0
140	20230915	165900	263380280	9100	9100	9100	9100	0
141	20230915	165800	263380280	9100	9100	9100	9100	0
142	20230915	165700	263380280	9100	9100	9100	9100	0
143	20230915	165600	263380280	9100	9100	9100	9100	0
144	20230915	165500	263380280	9100	9100	9100	9100	0
145	20230915	165400	263380280	9100	9100	9100	9100	0
146	20230915	165300	263380280	9100	9100	9100	9100	0
147	20230915	165200	263380280	9100	9100	9100	9100	0
148	20230915	165100	263380280	9100	9100	9100	9100	0
149	20230915	165000	263380280	9100	9100	9100	9100	0
150	20230915	164900	263380280	9100	9100	9100	9100	0
151	20230915	164800	263380280	9100	9100	9100	9100	0
152	20230915	164700	263380280	9100	9100	9100	9100	956
153	20230915	164600	263380280	9100	9100	9100	9100	0
154	20230915	164500	263380280	9100	9100	9100	9100	0
155	20230915	164400	263380280	9100	9100	9100	9100	0
156	20230915	164300	263380280	9100	9100	9100	9100	0
157	20230915	164200	263380280	9100	9100	9100	9100	0
158	20230915	164100	263380280	9100	9100	9100	9100	0
159	20230915	164000	263380280	9100	9100	9100	9100	0
160	20230915	163900	263380280	9100	9100	9100	9100	0
161	20230915	163800	263380280	9100	9100	9100	9100	0
162	20230915	163700	263380280	9100	9100	9100	9100	0
163	20230915	163600	263380280	9100	9100	9100	9100	0
164	20230915	163500	263380280	9100	9100	9100	9100	0
165	20230915	163400	263380280	9100	9100	9100	9100	0
166	20230915	163300	263380280	9100	9100	9100	9100	0
167	20230915	163200	263380280	9100	9100	9100	9100	0
168	20230915	163100	263380280	9100	9100	9100	9100	0
169	20230915	163000	263380280	9100	9100	9100	9100	0
170	20230915	162900	263380280	9100	9100	9100	9100	0
171	20230915	162800	263380280	9100	9100	9100	9100	0
172	20230915	162700	263380280	9100	9100	9100	9100	0
173	20230915	162600	263380280	9100	9100	9100	9100	0
174	20230915	162500	263380280	9100	9100	9100	9100	0
175	20230915	162400	263380280	9100	9100	9100	9100	0
176	20230915	162300	263380280	9100	9100	9100	9100	0
177	20230915	162200	263380280	9100	9100	9100	9100	0
178	20230915	162100	263380280	9100	9100	9100	9100	0
179	20230915	162000	263380280	9100	9100	9100	9100	0
180	20230915	161900	263380280	9100	9100	9100	9100	0
181	20230915	161800	263380280	9100	9100	9100	9100	0
182	20230915	161700	263380280	9100	9100	9100	9100	956
183	20230915	161600	263380280	9100	9100	9100	9100	0
184	20230915	161500	263380280	9100	9100	9100	9100	0
185	20230915	161400	263380280	9100	9100	9100	9100	0
186	20230915	161300	263380280	9100	9100	9100	9100	0
187	20230915	161200	263380280	9100	9100	9100	9100	0
188	20230915	161100	263380280	9100	9100	9100	9100	0
189	20230915	161000	263380280	9100	9100	9100	9100	0
190	20230915	160900	263380280	9100	9100	9100	9100	0
191	20230915	160800	263380280	9100	9100	9100	9100	0
192	20230915	160700	263380280	9100	9100	9100	9100	0
193	20230915	160600	263380280	9100	9100	9100	9100	0
194	20230915	160500	263380280	9100	9100	9100	9100	0
195	20230915	160400	263380280	9100	9100	9100	9100	0
196	20230915	160300	263380280	9100	9100	9100	9100	0
197	20230915	160200	263380280	9100	9100	9100	9100	0
198	20230915	160100	263380280	9100	9100	9100	9100	0
199	20230915	160000	263380280	9100	9100	9100	9100	0
200	20230915	155900	263380280	9100	9100	9100	9100	0
201	20230915	155800	263380280	9100	9100	9100	9100	0
202	20230915	155700	263380280	9100	9100	9100	9100	0
203	20230915	155600	263380280	9100	9100	9100	9100	0
204	20230915	155500	263380280	9100	9100	9100	9100	0
205	20230915	155400	263380280	9100	9100	9100	9100	0
206	20230915	155300	263380280	9100	9100	9100	9100	0
207	20230915	155200	263380280	9100	9100	9100	9100	0
208	20230915	155100	263380280	9100	9100	9100	9100	0
209	20230915	155000	263380280	9100	9100	9100	9100	0
210	20230915	154900	263380280	9100	9100	9100	9100	0
211	20230915	154800	263380280	9100	9100	9100	9100	0
212	20230915	154700	263380280	9100	9100	9100	9100	956
213	20230915	154600	263380280	9100	9100	9100	9100	0
214	20230915	154500	263380280	9100	9100	9100	9100	0
215	20230915	154400	263380280	9100	9100	9100	9100	0
216	20230915	154300	263380280	9100	9100	9100	9100	0
217	20230915	154200	263380280	9100	9100	9100	9100	0
218	20230915	154100	263380280	9100	9100	9100	9100	0
219	20230915	154000	263380280	9100	9100	9100	9100	0
220	20230915	153900	263380280	9100	9100	9100	9100	0
221	20230915	153800	263380280	9100	9100	9100	9100	0
222	20230915	153700	263380280	9100	9100	9100	9100	0
223	20230915	153600	263380280	9100	9100	9100	9100	0
224	20230915	153500	263380280	9100	9100	9100	9100	0
225	20230915	153400	263380280	9100	9100	9100	9100	0
226	20230915	153300	263380280	9100	9100	9100	9100	0
227	20230915	153200	263380280	9100	9100	9100	9100	0
228	20230915	153100	263380280	9100	9100	9100	9100	0
229	20230915	153000	263380280	9100	9100	9100	9100	956
230	20230915	152900	254680680	9110	9110	9110	9110	0
231	20230915	152800	254680680	9110	9110	9110	9110	0
232	20230915	152700	254680680	9110	9110	9110	9110	0
233	20230915	152600	254680680	9110	9110	9110	9110	0
234	20230915	152500	254680680	9110	9110	9110	9110	0
235	20230915	152400	254680680	9110	9110	9110	9110	0
236	20230915	152300	254680680	9110	9110	9110	9110	0
237	20230915	152200	254680680	9110	9110	9110	9110	0
238	20230915	152100	254680680	9110	9110	9110	9110	0
239	20230915	152000	254680680	9110	9110	9110	9110	0
240	20230915	151900	254680680	9110	9110	9110	9110	201
241	20230915	151800	252849570	9120	9120	9120	9120	10
242	20230915	151700	252758370	9120	9120	9120	9120	350
243	20230915	151600	249566370	9120	9120	9120	9110	20
244	20230915	151500	249384150	9110	9120	9120	9110	102
245	20230915	151400	248454910	9120	9120	9120	9120	1
246	20230915	151300	248445790	9120	9120	9120	9120	1
247	20230915	151200	248436670	9100	9100	9100	9100	233
248	20230915	151100	246316370	9120	9120	9120	9120	0
249	20230915	151000	246316370	9120	9120	9120	9120	0
250	20230915	150900	246316370	9120	9120	9120	9100	129
251	20230915	150800	245142430	9110	9110	9110	9110	596
252	20230915	150700	239712870	9120	9120	9120	9120	0
253	20230915	150600	239712870	9120	9120	9120	9120	0
254	20230915	150500	239712870	9120	9120	9120	9120	0
255	20230915	150400	239712870	9120	9120	9120	9120	0
256	20230915	150300	239712870	9120	9110	9120	9110	285
257	20230915	150200	237116510	9120	9120	9120	9110	9
258	20230915	150100	237034440	9120	9120	9120	9120	0
259	20230915	150000	237034440	9120	9120	9120	9120	0
260	20230915	145900	237034440	9120	9120	9120	9120	1
261	20230915	145800	237025320	9110	9110	9110	9110	230
262	20230915	145700	234930020	9120	9120	9120	9110	57
263	20230915	145600	234410640	9120	9120	9120	9120	0
264	20230915	145500	234410640	9120	9120	9120	9120	0
265	20230915	145400	234410640	9120	9120	9120	9120	1
266	20230915	145300	234401520	9110	9110	9110	9110	0
267	20230915	145200	234401520	9110	9110	9110	9110	0
268	20230915	145100	234401520	9110	9120	9120	9110	210
269	20230915	145000	232488360	9120	9120	9120	9120	29
270	20230915	144900	232223880	9120	9120	9120	9120	0
271	20230915	144800	232223880	9120	9120	9120	9120	0
272	20230915	144700	232223880	9120	9120	9120	9120	1
273	20230915	144600	232214760	9110	9110	9110	9110	50
274	20230915	144500	231759260	9110	9110	9110	9110	0
275	20230915	144400	231759260	9110	9110	9110	9110	52
276	20230915	144300	231285540	9110	9110	9110	9110	38
277	20230915	144200	230939360	9150	9150	9150	9150	0
278	20230915	144100	230939360	9150	9150	9150	9150	0
279	20230915	144000	230939360	9150	9150	9150	9150	0
280	20230915	143900	230939360	9150	9150	9150	9150	0
281	20230915	143800	230939360	9150	9130	9150	9130	4
282	20230915	143700	230902820	9110	9120	9120	9110	231
283	20230915	143600	228798340	9150	9150	9150	9150	0
284	20230915	143500	228798340	9150	9150	9150	9150	0
285	20230915	143400	228798340	9150	9150	9150	9150	0
286	20230915	143300	228798340	9150	9150	9150	9150	0
287	20230915	143200	228798340	9150	9150	9150	9150	100
288	20230915	143100	227883340	9150	9150	9150	9150	0
289	20230915	143000	227883340	9150	9110	9150	9110	12
290	20230915	142900	227773940	9110	9110	9110	9110	0
291	20230915	142800	227773940	9110	9110	9110	9110	100
292	20230915	142700	226862940	9110	9120	9120	9110	193
293	20230915	142600	225102880	9120	9120	9120	9120	183
294	20230915	142500	223433920	9120	9130	9130	9120	769
295	20230915	142400	216420410	9130	9150	9150	9130	2001
296	20230915	142300	198137510	9160	9160	9160	9160	1
297	20230915	142200	198128350	9150	9150	9150	9150	0
298	20230915	142100	198128350	9150	9150	9150	9150	127
299	20230915	142000	196966300	9150	9140	9150	9140	63
300	20230915	141900	196390470	9150	9150	9150	9150	22
301	20230915	141800	196189170	9160	9150	9160	9140	105
302	20230915	141700	195228540	9160	9160	9160	9160	22
303	20230915	141600	195027020	9150	9160	9160	9150	182
304	20230915	141500	193360030	9170	9170	9170	9170	0
305	20230915	141400	193360030	9170	9170	9170	9170	0
306	20230915	141300	193360030	9170	9170	9170	9170	0
307	20230915	141200	193360030	9170	9160	9170	9160	19
308	20230915	141100	193185980	9170	9160	9170	9150	47
309	20230915	141000	192755550	9170	9170	9170	9170	0
310	20230915	140900	192755550	9170	9170	9170	9170	0
311	20230915	140800	192755550	9170	9170	9170	9170	0
312	20230915	140700	192755550	9170	9170	9170	9170	0
313	20230915	140600	192755550	9170	9170	9170	9170	0
314	20230915	140500	192755550	9170	9170	9170	9170	0
315	20230915	140400	192755550	9170	9170	9170	9170	1
316	20230915	140300	192746380	9170	9150	9170	9150	2
317	20230915	140200	192728060	9170	9170	9170	9170	0
318	20230915	140100	192728060	9170	9170	9170	9170	0
319	20230915	140000	192728060	9170	9170	9170	9170	1
320	20230915	135900	192718890	9150	9150	9150	9150	143
321	20230915	135800	191410440	9170	9170	9170	9170	0
322	20230915	135700	191410440	9170	9170	9170	9170	2
323	20230915	135600	191392100	9170	9170	9170	9170	0
324	20230915	135500	191392100	9170	9170	9170	9170	2
325	20230915	135400	191373760	9150	9150	9150	9150	0
326	20230915	135300	191373760	9150	9150	9150	9150	1
327	20230915	135200	191364610	9170	9170	9170	9170	0
328	20230915	135100	191364610	9170	9170	9170	9170	0
329	20230915	135000	191364610	9170	9170	9170	9170	0
330	20230915	134900	191364610	9170	9150	9170	9150	18
331	20230915	134800	191199890	9150	9170	9170	9150	1306
332	20230915	134700	179241780	9170	9170	9170	9170	0
333	20230915	134600	179241780	9170	9170	9170	9170	18
334	20230915	134500	179076720	9180	9180	9180	9180	1
335	20230915	134400	179067540	9170	9180	9180	9170	52
336	20230915	134300	178590680	9180	9180	9180	9180	0
337	20230915	134200	178590680	9180	9180	9180	9180	1
338	20230915	134100	178581500	9170	9170	9170	9170	154
339	20230915	134000	177169320	9180	9180	9180	9180	0
340	20230915	133900	177169320	9180	9180	9180	9180	61
341	20230915	133800	176609340	9190	9180	9190	9180	10
342	20230915	133700	176517530	9180	9180	9180	9180	0
343	20230915	133600	176517530	9180	9180	9180	9180	0
344	20230915	133500	176517530	9180	9180	9180	9180	100
345	20230915	133400	175599530	9180	9180	9180	9180	0
346	20230915	133300	175599530	9180	9180	9180	9180	0
347	20230915	133200	175599530	9180	9180	9180	9180	0
348	20230915	133100	175599530	9180	9180	9180	9180	0
349	20230915	133000	175599530	9180	9180	9180	9180	0
350	20230915	132900	175599530	9180	9180	9180	9180	0
351	20230915	132800	175599530	9180	9180	9180	9180	0
352	20230915	132700	175599530	9180	9180	9180	9180	0
353	20230915	132600	175599530	9180	9180	9180	9180	0
354	20230915	132500	175599530	9180	9180	9180	9180	0
355	20230915	132400	175599530	9180	9180	9180	9180	0
356	20230915	132300	175599530	9180	9180	9180	9180	0
357	20230915	132200	175599530	9180	9180	9180	9180	0
358	20230915	132100	175599530	9180	9180	9180	9180	0
359	20230915	132000	175599530	9180	9180	9180	9180	10
360	20230915	131900	175507730	9180	9170	9180	9170	11
361	20230915	131800	175406850	9170	9170	9170	9170	8
362	20230915	131700	175333490	9180	9180	9180	9180	0
363	20230915	131600	175333490	9180	9180	9180	9180	0
364	20230915	131500	175333490	9180	9180	9180	9180	0
365	20230915	131400	175333490	9180	9180	9180	9180	0
366	20230915	131300	175333490	9180	9180	9180	9180	0
367	20230915	131200	175333490	9180	9180	9180	9180	0
368	20230915	131100	175333490	9180	9180	9180	9180	0
369	20230915	131000	175333490	9180	9180	9180	9180	2
370	20230915	130900	175315130	9180	9180	9180	9180	2
371	20230915	130800	175296770	9170	9170	9170	9170	215
372	20230915	130700	173325220	9170	9170	9170	9170	0
373	20230915	130600	173325220	9170	9170	9170	9170	0
374	20230915	130500	173325220	9170	9170	9170	9170	20
375	20230915	130400	173141820	9180	9180	9180	9180	20
376	20230915	130300	172958220	9190	9190	9190	9190	0
377	20230915	130200	172958220	9190	9180	9190	9180	31
378	20230915	130100	172673630	9190	9190	9190	9190	0
379	20230915	130000	172673630	9190	9190	9190	9190	0
380	20230915	125900	172673630	9190	9190	9200	9190	361
381	20230915	125800	169355970	9200	9200	9200	9200	0
382	20230915	125700	169355970	9200	9200	9200	9200	43
383	20230915	125600	168960370	9200	9230	9230	9200	316
384	20230915	125500	166053020	9230	9220	9230	9220	9
385	20230915	125400	165970020	9220	9220	9220	9220	4
386	20230915	125300	165933140	9220	9220	9220	9220	1
387	20230915	125200	165923920	9200	9200	9200	9200	0
388	20230915	125100	165923920	9200	9200	9200	9200	2
389	20230915	125000	165905520	9200	9200	9200	9200	100
390	20230915	124900	164985520	9200	9210	9210	9200	22
391	20230915	124800	164782960	9220	9220	9220	9220	0
392	20230915	124700	164782960	9220	9220	9220	9220	0
393	20230915	124600	164782960	9220	9220	9220	9220	2
394	20230915	124500	164764520	9230	9230	9230	9230	0
395	20230915	124400	164764520	9230	9230	9230	9230	0
396	20230915	124300	164764520	9230	9230	9230	9230	0
397	20230915	124200	164764520	9230	9230	9230	9230	0
398	20230915	124100	164764520	9230	9230	9230	9230	0
399	20230915	124000	164764520	9230	9230	9230	9230	0
400	20230915	123900	164764520	9230	9230	9230	9230	0
401	20230915	123800	164764520	9230	9230	9230	9230	0
402	20230915	123700	164764520	9230	9230	9230	9230	0
403	20230915	123600	164764520	9230	9230	9230	9230	0
404	20230915	123500	164764520	9230	9230	9230	9230	2
405	20230915	123400	164746060	9230	9230	9230	9230	0
406	20230915	123300	164746060	9230	9230	9230	9230	0
407	20230915	123200	164746060	9230	9230	9230	9230	0
408	20230915	123100	164746060	9230	9230	9230	9230	1
409	20230915	123000	164736830	9230	9230	9230	9230	0
410	20230915	122900	164736830	9230	9230	9230	9230	0
411	20230915	122800	164736830	9230	9220	9230	9220	119
412	20230915	122700	163638930	9210	9210	9210	9210	0
413	20230915	122600	163638930	9210	9210	9210	9210	0
414	20230915	122500	163638930	9210	9210	9210	9210	2
415	20230915	122400	163620510	9210	9210	9210	9210	0
416	20230915	122300	163620510	9210	9210	9210	9210	20
417	20230915	122200	163436310	9210	9210	9210	9210	0
418	20230915	122100	163436310	9210	9210	9210	9210	0
419	20230915	122000	163436310	9210	9210	9210	9210	0
420	20230915	121900	163436310	9210	9210	9210	9210	0
421	20230915	121800	163436310	9210	9210	9210	9210	0
422	20230915	121700	163436310	9210	9210	9210	9210	49
423	20230915	121600	162985020	9230	9230	9230	9230	0
424	20230915	121500	162985020	9230	9230	9230	9230	0
425	20230915	121400	162985020	9230	9230	9230	9230	0
426	20230915	121300	162985020	9230	9230	9230	9230	0
427	20230915	121200	162985020	9230	9230	9230	9230	2
428	20230915	121100	162966560	9230	9230	9230	9230	0
429	20230915	121000	162966560	9230	9230	9230	9230	0
430	20230915	120900	162966560	9230	9220	9230	9220	43
431	20230915	120800	162570080	9210	9210	9210	9210	0
432	20230915	120700	162570080	9210	9210	9210	9210	0
433	20230915	120600	162570080	9210	9210	9210	9210	0
434	20230915	120500	162570080	9210	9210	9210	9210	1
435	20230915	120400	162560870	9210	9210	9210	9210	0
436	20230915	120300	162560870	9210	9210	9210	9210	0
437	20230915	120200	162560870	9210	9210	9210	9210	0
438	20230915	120100	162560870	9210	9210	9210	9210	400
439	20230915	120000	158876870	9220	9220	9220	9220	0
440	20230915	115900	158876870	9220	9230	9230	9220	10
441	20230915	115800	158784660	9220	9220	9220	9220	0
442	20230915	115700	158784660	9220	9220	9220	9220	41
443	20230915	115600	158406640	9220	9220	9220	9220	10
444	20230915	115500	158314440	9220	9220	9220	9220	0
445	20230915	115400	158314440	9220	9220	9220	9220	0
446	20230915	115300	158314440	9220	9220	9220	9220	0
447	20230915	115200	158314440	9220	9220	9220	9220	0
448	20230915	115100	158314440	9220	9220	9220	9220	50
449	20230915	115000	157853440	9220	9220	9220	9220	0
450	20230915	114900	157853440	9220	9210	9220	9210	2
451	20230915	114800	157835010	9220	9220	9220	9220	0
452	20230915	114700	157835010	9220	9220	9220	9220	0
453	20230915	114600	157835010	9220	9220	9220	9220	3
454	20230915	114500	157807350	9220	9220	9220	9220	0
455	20230915	114400	157807350	9220	9220	9220	9220	0
456	20230915	114300	157807350	9220	9220	9220	9220	0
457	20230915	114200	157807350	9220	9220	9220	9220	0
458	20230915	114100	157807350	9220	9220	9220	9220	0
459	20230915	114000	157807350	9220	9210	9220	9210	65
460	20230915	113900	157208100	9210	9210	9210	9210	100
461	20230915	113800	156287100	9210	9210	9210	9210	45
462	20230915	113700	155872650	9210	9220	9220	9210	47
463	20230915	113600	155439730	9220	9220	9220	9220	15
464	20230915	113500	155301430	9220	9220	9220	9220	0
465	20230915	113400	155301430	9220	9220	9220	9220	112
466	20230915	113300	154268790	9230	9230	9230	9230	50
467	20230915	113200	153807290	9230	9230	9230	9230	1
468	20230915	113100	153798060	9220	9220	9220	9220	0
469	20230915	113000	153798060	9220	9220	9220	9220	39
470	20230915	112900	153438480	9220	9220	9220	9220	0
471	20230915	112800	153438480	9220	9220	9220	9220	10
472	20230915	112700	153346280	9220	9220	9220	9220	602
473	20230915	112600	147795840	9220	9220	9220	9220	0
474	20230915	112500	147795840	9220	9220	9220	9220	0
475	20230915	112400	147795840	9220	9220	9220	9220	246
476	20230915	112300	145527720	9220	9220	9220	9220	30
477	20230915	112200	145251120	9230	9230	9230	9230	30
478	20230915	112100	144974220	9240	9240	9240	9240	0
479	20230915	112000	144974220	9240	9240	9240	9240	0
480	20230915	111900	144974220	9240	9240	9240	9240	0
481	20230915	111800	144974220	9240	9240	9240	9240	0
482	20230915	111700	144974220	9240	9240	9240	9240	0
483	20230915	111600	144974220	9240	9240	9240	9240	0
484	20230915	111500	144974220	9240	9240	9240	9240	0
485	20230915	111400	144974220	9240	9230	9240	9230	151
486	20230915	111300	143579570	9230	9230	9230	9230	0
487	20230915	111200	143579570	9230	9230	9230	9230	2
488	20230915	111100	143561110	9230	9230	9230	9230	0
489	20230915	111000	143561110	9230	9230	9230	9230	28
490	20230915	110900	143302670	9240	9230	9250	9230	981
491	20230915	110800	134235570	9230	9230	9230	9230	0
492	20230915	110700	134235570	9230	9230	9230	9230	0
493	20230915	110600	134235570	9230	9220	9230	9220	79
494	20230915	110500	133506690	9220	9220	9220	9220	1
495	20230915	110400	133497470	9220	9220	9220	9220	0
496	20230915	110300	133497470	9220	9220	9220	9220	1
497	20230915	110200	133488250	9210	9220	9220	9210	270
498	20230915	110100	130999550	9220	9210	9220	9210	30
499	20230915	110000	130723150	9210	9210	9210	9210	0
500	20230915	105900	130723150	9210	9210	9210	9210	0
501	20230915	105800	130723150	9210	9210	9210	9210	0
502	20230915	105700	130723150	9210	9210	9210	9210	0
503	20230915	105600	130723150	9210	9210	9210	9210	23
504	20230915	105500	130511320	9210	9210	9210	9210	0
505	20230915	105400	130511320	9210	9210	9210	9210	0
506	20230915	105300	130511320	9210	9200	9210	9200	261
507	20230915	105200	128107520	9210	9200	9210	9200	55
508	20230915	105100	127600980	9200	9200	9200	9200	5
509	20230915	105000	127554980	9190	9190	9190	9190	4
510	20230915	104900	127518220	9170	9180	9180	9170	293
511	20230915	104800	124830200	9190	9190	9190	9190	13
512	20230915	104700	124710730	9200	9200	9200	9200	0
513	20230915	104600	124710730	9200	9200	9200	9200	0
514	20230915	104500	124710730	9200	9170	9200	9170	4
515	20230915	104400	124674020	9170	9180	9230	9170	201
516	20230915	104300	122825840	9180	9180	9180	9180	0
517	20230915	104200	122825840	9180	9180	9180	9180	1
518	20230915	104100	122816660	9180	9180	9180	9180	93
519	20230915	104000	121962920	9180	9180	9180	9180	0
520	20230915	103900	121962920	9180	9180	9180	9180	0
521	20230915	103800	121962920	9180	9180	9180	9180	0
522	20230915	103700	121962920	9180	9180	9180	9180	101
523	20230915	103600	121035740	9170	9170	9170	9170	0
524	20230915	103500	121035740	9170	9170	9170	9170	30
525	20230915	103400	120760640	9180	9180	9180	9180	0
526	20230915	103300	120760640	9180	9180	9180	9180	0
527	20230915	103200	120760640	9180	9180	9180	9180	51
528	20230915	103100	120292460	9170	9170	9170	9170	100
529	20230915	103000	119375460	9160	9160	9160	9160	19
530	20230915	102900	119201420	9160	9160	9160	9160	31
531	20230915	102800	118917460	9160	9150	9160	9150	51
532	20230915	102700	118450400	9150	9150	9150	9150	18
533	20230915	102600	118285700	9150	9150	9150	9150	0
534	20230915	102500	118285700	9150	9150	9150	9150	0
535	20230915	102400	118285700	9150	9170	9170	9150	226
536	20230915	102300	116215500	9180	9180	9180	9180	0
537	20230915	102200	116215500	9180	9180	9180	9180	0
538	20230915	102100	116215500	9180	9160	9180	9160	4
539	20230915	102000	116178840	9160	9160	9160	9160	23
540	20230915	101900	115968160	9160	9160	9160	9160	8
541	20230915	101800	115894880	9160	9160	9160	9160	10
542	20230915	101700	115803280	9160	9150	9160	9150	121
543	20230915	101600	114695120	9140	9150	9160	9140	6
544	20230915	101500	114640190	9150	9150	9150	9150	0
545	20230915	101400	114640190	9150	9150	9150	9150	0
546	20230915	101300	114640190	9150	9150	9150	9150	111
547	20230915	101200	113624540	9150	9140	9150	9130	31
548	20230915	101100	113341220	9160	9150	9160	9150	2
549	20230915	101000	113322910	9140	9140	9140	9140	5
550	20230915	100900	113277210	9150	9150	9150	9150	0
551	20230915	100800	113277210	9150	9150	9150	9150	0
552	20230915	100700	113277210	9150	9150	9150	9150	0
553	20230915	100600	113277210	9150	9150	9150	9150	0
554	20230915	100500	113277210	9150	9150	9150	9150	0
555	20230915	100400	113277210	9150	9150	9150	9150	0
556	20230915	100300	113277210	9150	9150	9150	9150	0
557	20230915	100200	113277210	9150	9150	9150	9150	8
558	20230915	100100	113204010	9150	9140	9150	9140	100
559	20230915	100000	112289090	9140	9140	9140	9140	0
560	20230915	095900	112289090	9140	9140	9140	9140	0
561	20230915	095800	112289090	9140	9130	9140	9120	32
562	20230915	095700	111996940	9130	9130	9130	9130	0
563	20230915	095600	111996940	9130	9140	9140	9130	23
564	20230915	095500	111786730	9150	9150	9150	9150	0
565	20230915	095400	111786730	9150	9160	9160	9150	108
566	20230915	095300	110797610	9180	9180	9180	9180	0
567	20230915	095200	110797610	9180	9170	9180	9170	13
568	20230915	095100	110678370	9160	9160	9160	9160	8
569	20230915	095000	110605090	9160	9160	9160	9160	0
570	20230915	094900	110605090	9160	9150	9160	9150	6
571	20230915	094800	110550140	9150	9150	9150	9150	0
572	20230915	094700	110550140	9150	9150	9150	9150	0
573	20230915	094600	110550140	9150	9160	9160	9150	11
574	20230915	094500	110449480	9150	9160	9160	9150	138
575	20230915	094400	109186280	9180	9180	9180	9180	1
576	20230915	094300	109177100	9180	9180	9180	9180	0
577	20230915	094200	109177100	9180	9180	9180	9180	1
578	20230915	094100	109167920	9170	9170	9170	9170	0
579	20230915	094000	109167920	9170	9170	9170	9170	1
580	20230915	093900	109158750	9160	9210	9210	9160	883
581	20230915	093800	101050260	9230	9230	9230	9230	1
582	20230915	093700	101041030	9230	9230	9230	9230	0
583	20230915	093600	101041030	9230	9210	9230	9210	15
584	20230915	093500	100902720	9210	9210	9210	9210	1
585	20230915	093400	100893510	9190	9210	9210	9190	505
586	20230915	093300	96248060	9200	9200	9200	9200	10
587	20230915	093200	96156060	9210	9210	9210	9210	176
588	20230915	093100	94535100	9210	9210	9210	9200	33
589	20230915	093000	94231470	9210	9200	9210	9200	12
590	20230915	092900	94120960	9200	9200	9200	9200	5
591	20230915	092800	94074960	9220	9220	9260	9220	137
592	20230915	092700	92811290	9250	9240	9250	9240	811
593	20230915	092600	85310420	9240	9230	9240	9230	61
594	20230915	092500	84747350	9230	9180	9230	9180	31
595	20230915	092400	84461870	9200	9180	9210	9180	557
596	20230915	092300	79340670	9170	9150	9170	9150	344
597	20230915	092200	76189590	9150	9180	9180	9150	90
598	20230915	092100	75366040	9150	9170	9170	9150	255
599	20230915	092000	73029070	9170	9170	9170	9170	14
600	20230915	091900	72900690	9160	9160	9160	9160	6
601	20230915	091800	72845730	9160	9170	9170	9160	4
602	20230915	091700	72809070	9170	9160	9170	9160	253
603	20230915	091600	70490100	9160	9160	9170	9160	458
604	20230915	091500	66294620	9170	9170	9170	9170	1
605	20230915	091400	66285450	9170	9170	9170	9170	0
606	20230915	091300	66285450	9170	9170	9170	9170	0
607	20230915	091200	66285450	9170	9130	9170	9130	489
608	20230915	091100	61811100	9140	9120	9150	9120	1104
609	20230915	091000	51730690	9150	9120	9150	9120	598
610	20230915	090900	46260340	9120	9100	9120	9100	181
611	20230915	090800	44613220	9110	9110	9110	9110	26
612	20230915	090700	44376360	9100	9060	9100	9060	2175
613	20230915	090600	24601960	9080	9080	9080	9080	0
614	20230915	090500	24601960	9080	9020	9080	9000	851
615	20230915	090400	16940670	9010	9030	9030	9010	162
616	20230915	090300	15480310	9090	9090	9090	9090	34
617	20230915	090200	15171250	9080	9070	9080	9070	500
618	20230915	090100	10631270	9080	9080	9080	9080	1
619	20230915	090000	10622190	9000	9040	9090	9000	1177