KissMeData/079170/min/candle-20230919.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230919	193300	471757800	9240	9240	9240	9240	912
3	20230919	193200	471757800	9240	9240	9240	9240	0
4	20230919	193100	471757800	9240	9240	9240	9240	0
5	20230919	193000	471757800	9240	9240	9240	9240	0
6	20230919	192900	471757800	9240	9240	9240	9240	0
7	20230919	192800	471757800	9240	9240	9240	9240	0
8	20230919	192700	471757800	9240	9240	9240	9240	0
9	20230919	192600	471757800	9240	9240	9240	9240	0
10	20230919	192500	471757800	9240	9240	9240	9240	0
11	20230919	192400	471757800	9240	9240	9240	9240	0
12	20230919	192300	471757800	9240	9240	9240	9240	0
13	20230919	192200	471757800	9240	9240	9240	9240	0
14	20230919	192100	471757800	9240	9240	9240	9240	0
15	20230919	192000	471757800	9240	9240	9240	9240	0
16	20230919	191900	471757800	9240	9240	9240	9240	0
17	20230919	191800	471757800	9240	9240	9240	9240	0
18	20230919	191700	471757800	9240	9240	9240	9240	0
19	20230919	191600	471757800	9240	9240	9240	9240	0
20	20230919	191500	471757800	9240	9240	9240	9240	0
21	20230919	191400	471757800	9240	9240	9240	9240	0
22	20230919	191300	471757800	9240	9240	9240	9240	0
23	20230919	191200	471757800	9240	9240	9240	9240	0
24	20230919	191100	471757800	9240	9240	9240	9240	0
25	20230919	191000	471757800	9240	9240	9240	9240	0
26	20230919	190900	471757800	9240	9240	9240	9240	0
27	20230919	190800	471757800	9240	9240	9240	9240	0
28	20230919	190700	471757800	9240	9240	9240	9240	0
29	20230919	190600	471757800	9240	9240	9240	9240	0
30	20230919	190500	471757800	9240	9240	9240	9240	0
31	20230919	190400	471757800	9240	9240	9240	9240	0
32	20230919	190300	471757800	9240	9240	9240	9240	912
33	20230919	190200	471757800	9240	9240	9240	9240	0
34	20230919	190100	471757800	9240	9240	9240	9240	0
35	20230919	190000	471757800	9240	9240	9240	9240	0
36	20230919	185900	471757800	9240	9240	9240	9240	0
37	20230919	185800	471757800	9240	9240	9240	9240	0
38	20230919	185700	471757800	9240	9240	9240	9240	0
39	20230919	185600	471757800	9240	9240	9240	9240	0
40	20230919	185500	471757800	9240	9240	9240	9240	0
41	20230919	185400	471757800	9240	9240	9240	9240	0
42	20230919	185300	471757800	9240	9240	9240	9240	0
43	20230919	185200	471757800	9240	9240	9240	9240	0
44	20230919	185100	471757800	9240	9240	9240	9240	0
45	20230919	185000	471757800	9240	9240	9240	9240	0
46	20230919	184900	471757800	9240	9240	9240	9240	0
47	20230919	184800	471757800	9240	9240	9240	9240	0
48	20230919	184700	471757800	9240	9240	9240	9240	0
49	20230919	184600	471757800	9240	9240	9240	9240	0
50	20230919	184500	471757800	9240	9240	9240	9240	0
51	20230919	184400	471757800	9240	9240	9240	9240	0
52	20230919	184300	471757800	9240	9240	9240	9240	0
53	20230919	184200	471757800	9240	9240	9240	9240	0
54	20230919	184100	471757800	9240	9240	9240	9240	0
55	20230919	184000	471757800	9240	9240	9240	9240	0
56	20230919	183900	471757800	9240	9240	9240	9240	0
57	20230919	183800	471757800	9240	9240	9240	9240	0
58	20230919	183700	471757800	9240	9240	9240	9240	0
59	20230919	183600	471757800	9240	9240	9240	9240	0
60	20230919	183500	471757800	9240	9240	9240	9240	0
61	20230919	183400	471757800	9240	9240	9240	9240	0
62	20230919	183300	471757800	9240	9240	9240	9240	912
63	20230919	183200	471757800	9240	9240	9240	9240	0
64	20230919	183100	471757800	9240	9240	9240	9240	0
65	20230919	183000	471757800	9240	9240	9240	9240	0
66	20230919	182900	471757800	9240	9240	9240	9240	0
67	20230919	182800	471757800	9240	9240	9240	9240	0
68	20230919	182700	471757800	9240	9240	9240	9240	0
69	20230919	182600	471757800	9240	9240	9240	9240	0
70	20230919	182500	471757800	9240	9240	9240	9240	0
71	20230919	182400	471757800	9240	9240	9240	9240	0
72	20230919	182300	471757800	9240	9240	9240	9240	0
73	20230919	182200	471757800	9240	9240	9240	9240	0
74	20230919	182100	471757800	9240	9240	9240	9240	0
75	20230919	182000	471757800	9240	9240	9240	9240	0
76	20230919	181900	471757800	9240	9240	9240	9240	0
77	20230919	181800	471757800	9240	9240	9240	9240	0
78	20230919	181700	471757800	9240	9240	9240	9240	0
79	20230919	181600	471757800	9240	9240	9240	9240	0
80	20230919	181500	471757800	9240	9240	9240	9240	0
81	20230919	181400	471757800	9240	9240	9240	9240	0
82	20230919	181300	471757800	9240	9240	9240	9240	0
83	20230919	181200	471757800	9240	9240	9240	9240	0
84	20230919	181100	471757800	9240	9240	9240	9240	0
85	20230919	181000	471757800	9240	9240	9240	9240	0
86	20230919	180900	471757800	9240	9240	9240	9240	0
87	20230919	180800	471757800	9240	9240	9240	9240	0
88	20230919	180700	471757800	9240	9240	9240	9240	0
89	20230919	180600	471757800	9240	9240	9240	9240	0
90	20230919	180500	471757800	9240	9240	9240	9240	0
91	20230919	180400	471757800	9240	9240	9240	9240	0
92	20230919	180300	471757800	9240	9240	9240	9240	912
93	20230919	180200	471757800	9240	9240	9240	9240	0
94	20230919	180100	471757800	9240	9240	9240	9240	0
95	20230919	180000	471757800	9240	9240	9240	9240	0
96	20230919	175900	471757800	9240	9240	9240	9240	0
97	20230919	175800	471757800	9240	9240	9240	9240	0
98	20230919	175700	471757800	9240	9240	9240	9240	0
99	20230919	175600	471757800	9240	9240	9240	9240	0
100	20230919	175500	471757800	9240	9240	9240	9240	0
101	20230919	175400	471757800	9240	9240	9240	9240	0
102	20230919	175300	471757800	9240	9240	9240	9240	0
103	20230919	175200	471757800	9240	9240	9240	9240	0
104	20230919	175100	471757800	9240	9240	9240	9240	0
105	20230919	175000	471757800	9240	9240	9240	9240	0
106	20230919	174900	471757800	9240	9240	9240	9240	0
107	20230919	174800	471757800	9240	9240	9240	9240	0
108	20230919	174700	471757800	9240	9240	9240	9240	0
109	20230919	174600	471757800	9240	9240	9240	9240	0
110	20230919	174500	471757800	9240	9240	9240	9240	0
111	20230919	174400	471757800	9240	9240	9240	9240	0
112	20230919	174300	471757800	9240	9240	9240	9240	0
113	20230919	174200	471757800	9240	9240	9240	9240	0
114	20230919	174100	471757800	9240	9240	9240	9240	0
115	20230919	174000	471757800	9240	9240	9240	9240	0
116	20230919	173900	471757800	9240	9240	9240	9240	0
117	20230919	173800	471757800	9240	9240	9240	9240	0
118	20230919	173700	471757800	9240	9240	9240	9240	0
119	20230919	173600	471757800	9240	9240	9240	9240	0
120	20230919	173500	471757800	9240	9240	9240	9240	0
121	20230919	173400	471757800	9240	9240	9240	9240	0
122	20230919	173300	471757800	9240	9240	9240	9240	912
123	20230919	173200	471757800	9240	9240	9240	9240	0
124	20230919	173100	471757800	9240	9240	9240	9240	0
125	20230919	173000	471757800	9240	9240	9240	9240	0
126	20230919	172900	471757800	9240	9240	9240	9240	0
127	20230919	172800	471757800	9240	9240	9240	9240	0
128	20230919	172700	471757800	9240	9240	9240	9240	0
129	20230919	172600	471757800	9240	9240	9240	9240	0
130	20230919	172500	471757800	9240	9240	9240	9240	0
131	20230919	172400	471757800	9240	9240	9240	9240	0
132	20230919	172300	471757800	9240	9240	9240	9240	0
133	20230919	172200	471757800	9240	9240	9240	9240	0
134	20230919	172100	471757800	9240	9240	9240	9240	0
135	20230919	172000	471757800	9240	9240	9240	9240	0
136	20230919	171900	471757800	9240	9240	9240	9240	0
137	20230919	171800	471757800	9240	9240	9240	9240	0
138	20230919	171700	471757800	9240	9240	9240	9240	0
139	20230919	171600	471757800	9240	9240	9240	9240	0
140	20230919	171500	471757800	9240	9240	9240	9240	0
141	20230919	171400	471757800	9240	9240	9240	9240	0
142	20230919	171300	471757800	9240	9240	9240	9240	0
143	20230919	171200	471757800	9240	9240	9240	9240	0
144	20230919	171100	471757800	9240	9240	9240	9240	0
145	20230919	171000	471757800	9240	9240	9240	9240	0
146	20230919	170900	471757800	9240	9240	9240	9240	0
147	20230919	170800	471757800	9240	9240	9240	9240	0
148	20230919	170700	471757800	9240	9240	9240	9240	0
149	20230919	170600	471757800	9240	9240	9240	9240	0
150	20230919	170500	471757800	9240	9240	9240	9240	0
151	20230919	170400	471757800	9240	9240	9240	9240	0
152	20230919	170300	471757800	9240	9240	9240	9240	912
153	20230919	170200	471757800	9240	9240	9240	9240	0
154	20230919	170100	471757800	9240	9240	9240	9240	0
155	20230919	170000	471757800	9240	9240	9240	9240	0
156	20230919	165900	471757800	9240	9240	9240	9240	0
157	20230919	165800	471757800	9240	9240	9240	9240	0
158	20230919	165700	471757800	9240	9240	9240	9240	0
159	20230919	165600	471757800	9240	9240	9240	9240	0
160	20230919	165500	471757800	9240	9240	9240	9240	0
161	20230919	165400	471757800	9240	9240	9240	9240	0
162	20230919	165300	471757800	9240	9240	9240	9240	0
163	20230919	165200	471757800	9240	9240	9240	9240	0
164	20230919	165100	471757800	9240	9240	9240	9240	0
165	20230919	165000	471757800	9240	9240	9240	9240	0
166	20230919	164900	471757800	9240	9240	9240	9240	0
167	20230919	164800	471757800	9240	9240	9240	9240	0
168	20230919	164700	471757800	9240	9240	9240	9240	0
169	20230919	164600	471757800	9240	9240	9240	9240	0
170	20230919	164500	471757800	9240	9240	9240	9240	0
171	20230919	164400	471757800	9240	9240	9240	9240	0
172	20230919	164300	471757800	9240	9240	9240	9240	0
173	20230919	164200	471757800	9240	9240	9240	9240	0
174	20230919	164100	471757800	9240	9240	9240	9240	0
175	20230919	164000	471757800	9240	9240	9240	9240	0
176	20230919	163900	471757800	9240	9240	9240	9240	0
177	20230919	163800	471757800	9240	9240	9240	9240	0
178	20230919	163700	471757800	9240	9240	9240	9240	0
179	20230919	163600	471757800	9240	9240	9240	9240	0
180	20230919	163500	471757800	9240	9240	9240	9240	0
181	20230919	163400	471757800	9240	9240	9240	9240	0
182	20230919	163300	471757800	9240	9240	9240	9240	912
183	20230919	163200	471757800	9240	9240	9240	9240	0
184	20230919	163100	471757800	9240	9240	9240	9240	0
185	20230919	163000	471757800	9240	9240	9240	9240	0
186	20230919	162900	471757800	9240	9240	9240	9240	0
187	20230919	162800	471757800	9240	9240	9240	9240	0
188	20230919	162700	471757800	9240	9240	9240	9240	0
189	20230919	162600	471757800	9240	9240	9240	9240	0
190	20230919	162500	471757800	9240	9240	9240	9240	0
191	20230919	162400	471757800	9240	9240	9240	9240	0
192	20230919	162300	471757800	9240	9240	9240	9240	0
193	20230919	162200	471757800	9240	9240	9240	9240	0
194	20230919	162100	471757800	9240	9240	9240	9240	0
195	20230919	162000	471757800	9240	9240	9240	9240	0
196	20230919	161900	471757800	9240	9240	9240	9240	0
197	20230919	161800	471757800	9240	9240	9240	9240	0
198	20230919	161700	471757800	9240	9240	9240	9240	0
199	20230919	161600	471757800	9240	9240	9240	9240	0
200	20230919	161500	471757800	9240	9240	9240	9240	0
201	20230919	161400	471757800	9240	9240	9240	9240	0
202	20230919	161300	471757800	9240	9240	9240	9240	0
203	20230919	161200	471757800	9240	9240	9240	9240	0
204	20230919	161100	471757800	9240	9240	9240	9240	0
205	20230919	161000	471757800	9240	9240	9240	9240	0
206	20230919	160900	471757800	9240	9240	9240	9240	0
207	20230919	160800	471757800	9240	9240	9240	9240	0
208	20230919	160700	471757800	9240	9240	9240	9240	0
209	20230919	160600	471757800	9240	9240	9240	9240	0
210	20230919	160500	471757800	9240	9240	9240	9240	0
211	20230919	160400	471757800	9240	9240	9240	9240	0
212	20230919	160300	471757800	9240	9240	9240	9240	912
213	20230919	160200	471757800	9240	9240	9240	9240	0
214	20230919	160100	471757800	9240	9240	9240	9240	0
215	20230919	160000	471757800	9240	9240	9240	9240	0
216	20230919	155900	471757800	9240	9240	9240	9240	0
217	20230919	155800	471757800	9240	9240	9240	9240	0
218	20230919	155700	471757800	9240	9240	9240	9240	0
219	20230919	155600	471757800	9240	9240	9240	9240	0
220	20230919	155500	471757800	9240	9240	9240	9240	0
221	20230919	155400	471757800	9240	9240	9240	9240	0
222	20230919	155300	471757800	9240	9240	9240	9240	0
223	20230919	155200	471757800	9240	9240	9240	9240	0
224	20230919	155100	471757800	9240	9240	9240	9240	0
225	20230919	155000	471757800	9240	9240	9240	9240	0
226	20230919	154900	471757800	9240	9240	9240	9240	0
227	20230919	154800	471757800	9240	9240	9240	9240	0
228	20230919	154700	471757800	9240	9240	9240	9240	0
229	20230919	154600	471757800	9240	9240	9240	9240	0
230	20230919	154500	471757800	9240	9240	9240	9240	0
231	20230919	154400	471757800	9240	9240	9240	9240	0
232	20230919	154300	471757800	9240	9240	9240	9240	0
233	20230919	154200	471757800	9240	9240	9240	9240	0
234	20230919	154100	471757800	9240	9240	9240	9240	0
235	20230919	154000	471757800	9240	9240	9240	9240	0
236	20230919	153900	471757800	9240	9240	9240	9240	0
237	20230919	153800	471757800	9240	9240	9240	9240	0
238	20230919	153700	471757800	9240	9240	9240	9240	0
239	20230919	153600	471757800	9240	9240	9240	9240	0
240	20230919	153500	471757800	9240	9240	9240	9240	0
241	20230919	153400	471757800	9240	9240	9240	9240	0
242	20230919	153300	471757800	9240	9240	9240	9240	912
243	20230919	153200	471757800	9240	9240	9240	9240	0
244	20230919	153100	471757800	9240	9240	9240	9240	0
245	20230919	153000	471757800	9240	9240	9240	9240	912
246	20230919	152900	463330920	9260	9260	9260	9260	0
247	20230919	152800	463330920	9260	9260	9260	9260	0
248	20230919	152700	463330920	9260	9260	9260	9260	0
249	20230919	152600	463330920	9260	9260	9260	9260	0
250	20230919	152500	463330920	9260	9260	9260	9260	0
251	20230919	152400	463330920	9260	9260	9260	9260	0
252	20230919	152300	463330920	9260	9260	9260	9260	0
253	20230919	152200	463330920	9260	9260	9260	9260	0
254	20230919	152100	463330920	9260	9260	9260	9260	0
255	20230919	152000	463330920	9260	9260	9260	9260	0
256	20230919	151900	463330920	9260	9280	9280	9260	401
257	20230919	151800	459617640	9280	9280	9280	9280	17
258	20230919	151700	459459880	9280	9280	9280	9280	0
259	20230919	151600	459459880	9280	9280	9280	9280	0
260	20230919	151500	459459880	9280	9280	9280	9280	0
261	20230919	151400	459459880	9280	9280	9280	9280	1
262	20230919	151300	459450600	9250	9250	9250	9250	2
263	20230919	151200	459432100	9250	9250	9250	9250	1
264	20230919	151100	459422850	9250	9250	9250	9250	0
265	20230919	151000	459422850	9250	9250	9250	9250	1
266	20230919	150900	459413600	9250	9250	9250	9250	0
267	20230919	150800	459413600	9250	9250	9250	9250	8
268	20230919	150700	459339600	9230	9230	9230	9230	10
269	20230919	150600	459247300	9230	9230	9230	9230	30
270	20230919	150500	458970400	9230	9230	9230	9230	0
271	20230919	150400	458970400	9230	9230	9230	9230	147
272	20230919	150300	457613590	9240	9260	9260	9240	289
273	20230919	150200	454941280	9270	9290	9290	9270	132
274	20230919	150100	453715800	9290	9290	9290	9290	0
275	20230919	150000	453715800	9290	9290	9290	9290	0
276	20230919	145900	453715800	9290	9290	9290	9290	10
277	20230919	145800	453622900	9250	9250	9250	9250	0
278	20230919	145700	453622900	9250	9250	9250	9250	1
279	20230919	145600	453613650	9250	9250	9250	9250	20
280	20230919	145500	453428650	9250	9250	9250	9250	0
281	20230919	145400	453428650	9250	9250	9250	9250	0
282	20230919	145300	453428650	9250	9250	9250	9250	60
283	20230919	145200	452873650	9250	9250	9250	9250	0
284	20230919	145100	452873650	9250	9250	9250	9250	0
285	20230919	145000	452873650	9250	9250	9250	9250	0
286	20230919	144900	452873650	9250	9250	9250	9250	0
287	20230919	144800	452873650	9250	9250	9250	9250	0
288	20230919	144700	452873650	9250	9250	9250	9250	215
289	20230919	144600	450884900	9240	9250	9250	9240	37
290	20230919	144500	450542660	9300	9300	9300	9300	0
291	20230919	144400	450542660	9300	9300	9300	9300	0
292	20230919	144300	450542660	9300	9300	9300	9300	6
293	20230919	144200	450486860	9240	9240	9240	9230	609
294	20230919	144100	444859790	9240	9240	9240	9240	0
295	20230919	144000	444859790	9240	9240	9240	9240	0
296	20230919	143900	444859790	9240	9240	9240	9240	0
297	20230919	143800	444859790	9240	9240	9240	9240	0
298	20230919	143700	444859790	9240	9240	9240	9240	5
299	20230919	143600	444813590	9260	9260	9260	9260	0
300	20230919	143500	444813590	9260	9260	9260	9260	0
301	20230919	143400	444813590	9260	9260	9260	9260	51
302	20230919	143300	444341330	9260	9260	9260	9260	1
303	20230919	143200	444332070	9240	9240	9240	9240	4
304	20230919	143100	444295110	9240	9240	9240	9240	10
305	20230919	143000	444202710	9250	9250	9250	9250	0
306	20230919	142900	444202710	9250	9270	9270	9250	157
307	20230919	142800	442749380	9310	9310	9310	9310	1
308	20230919	142700	442740070	9330	9330	9330	9330	20
309	20230919	142600	442553470	9340	9340	9340	9340	0
310	20230919	142500	442553470	9340	9340	9340	9340	4
311	20230919	142400	442516110	9340	9310	9340	9310	13
312	20230919	142300	442394870	9340	9340	9340	9340	0
313	20230919	142200	442394870	9340	9340	9340	9340	0
314	20230919	142100	442394870	9340	9340	9340	9340	0
315	20230919	142000	442394870	9340	9340	9340	9340	0
316	20230919	141900	442394870	9340	9340	9340	9340	1
317	20230919	141800	442385530	9340	9340	9340	9340	150
318	20230919	141700	440984530	9350	9350	9350	9350	0
319	20230919	141600	440984530	9350	9350	9350	9350	0
320	20230919	141500	440984530	9350	9350	9350	9350	0
321	20230919	141400	440984530	9350	9260	9350	9260	15
322	20230919	141300	440845220	9260	9240	9260	9240	901
323	20230919	141200	432515820	9240	9240	9240	9240	0
324	20230919	141100	432515820	9240	9240	9240	9240	0
325	20230919	141000	432515820	9240	9190	9240	9190	3064
326	20230919	140900	404307120	9180	9170	9180	9170	2
327	20230919	140800	404288770	9200	9200	9200	9200	0
328	20230919	140700	404288770	9200	9200	9200	9200	0
329	20230919	140600	404288770	9200	9200	9200	9200	0
330	20230919	140500	404288770	9200	9200	9200	9200	10
331	20230919	140400	404196770	9200	9200	9200	9200	0
332	20230919	140300	404196770	9200	9200	9200	9200	0
333	20230919	140200	404196770	9200	9200	9200	9200	0
334	20230919	140100	404196770	9200	9200	9200	9200	0
335	20230919	140000	404196770	9200	9200	9200	9200	0
336	20230919	135900	404196770	9200	9200	9200	9200	0
337	20230919	135800	404196770	9200	9200	9200	9200	1
338	20230919	135700	404187570	9150	9180	9180	9150	1164
339	20230919	135600	393529080	9180	9180	9180	9180	160
340	20230919	135500	392060280	9180	9180	9180	9180	108
341	20230919	135400	391068840	9180	9180	9180	9180	0
342	20230919	135300	391068840	9180	9180	9180	9180	0
343	20230919	135200	391068840	9180	9180	9180	9180	196
344	20230919	135100	389269560	9180	9180	9180	9180	48
345	20230919	135000	388828920	9190	9190	9190	9190	241
346	20230919	134900	386614130	9200	9200	9200	9200	0
347	20230919	134800	386614130	9200	9200	9200	9200	0
348	20230919	134700	386614130	9200	9200	9200	9200	0
349	20230919	134600	386614130	9200	9200	9200	9200	10
350	20230919	134500	386522130	9200	9200	9200	9200	0
351	20230919	134400	386522130	9200	9200	9200	9200	18
352	20230919	134300	386356530	9200	9200	9200	9200	203
353	20230919	134200	384488930	9200	9200	9200	9200	0
354	20230919	134100	384488930	9200	9200	9200	9200	2
355	20230919	134000	384470530	9200	9200	9200	9200	2
356	20230919	133900	384452130	9210	9210	9210	9200	69
357	20230919	133800	383817210	9210	9210	9210	9210	0
358	20230919	133700	383817210	9210	9210	9210	9210	0
359	20230919	133600	383817210	9210	9210	9210	9210	0
360	20230919	133500	383817210	9210	9210	9210	9210	0
361	20230919	133400	383817210	9210	9210	9210	9210	0
362	20230919	133300	383817210	9210	9210	9210	9210	1
363	20230919	133200	383808000	9200	9200	9200	9200	0
364	20230919	133100	383808000	9200	9200	9200	9200	1
365	20230919	133000	383798800	9200	9200	9200	9200	1
366	20230919	132900	383789600	9200	9200	9200	9200	38
367	20230919	132800	383440000	9200	9200	9200	9200	1
368	20230919	132700	383430800	9200	9200	9200	9200	108
369	20230919	132600	382437200	9200	9200	9200	9200	114
370	20230919	132500	381388400	9200	9200	9200	9200	136
371	20230919	132400	380137200	9200	9200	9200	9200	3
372	20230919	132300	380109600	9190	9190	9190	9190	0
373	20230919	132200	380109600	9190	9190	9190	9190	0
374	20230919	132100	380109600	9190	9190	9190	9190	0
375	20230919	132000	380109600	9190	9190	9190	9190	0
376	20230919	131900	380109600	9190	9190	9190	9190	0
377	20230919	131800	380109600	9190	9190	9190	9190	0
378	20230919	131700	380109600	9190	9190	9190	9190	0
379	20230919	131600	380109600	9190	9190	9190	9190	0
380	20230919	131500	380109600	9190	9190	9190	9190	0
381	20230919	131400	380109600	9190	9190	9190	9190	0
382	20230919	131300	380109600	9190	9190	9190	9190	0
383	20230919	131200	380109600	9190	9190	9190	9190	0
384	20230919	131100	380109600	9190	9190	9190	9190	10
385	20230919	131000	380017700	9200	9200	9200	9200	17
386	20230919	130900	379861300	9200	9200	9200	9200	0
387	20230919	130800	379861300	9200	9200	9200	9200	0
388	20230919	130700	379861300	9200	9200	9200	9200	0
389	20230919	130600	379861300	9200	9200	9200	9200	1
390	20230919	130500	379852100	9190	9190	9190	9190	0
391	20230919	130400	379852100	9190	9220	9220	9190	5
392	20230919	130300	379806090	9220	9220	9220	9220	0
393	20230919	130200	379806090	9220	9220	9220	9220	0
394	20230919	130100	379806090	9220	9220	9220	9220	0
395	20230919	130000	379806090	9220	9220	9220	9220	40
396	20230919	125900	379437290	9190	9190	9190	9190	200
397	20230919	125800	377599290	9190	9190	9190	9190	220
398	20230919	125700	375577490	9220	9220	9220	9220	0
399	20230919	125600	375577490	9220	9220	9220	9220	210
400	20230919	125500	373641290	9190	9200	9200	9190	997
401	20230919	125400	364475190	9220	9220	9220	9220	4
402	20230919	125300	364438310	9180	9180	9180	9180	0
403	20230919	125200	364438310	9180	9180	9180	9180	0
404	20230919	125100	364438310	9180	9210	9210	9180	159
405	20230919	125000	362977670	9200	9200	9200	9200	0
406	20230919	124900	362977670	9200	9200	9200	9200	2
407	20230919	124800	362959270	9180	9180	9180	9180	1
408	20230919	124700	362950090	9180	9180	9180	9180	1
409	20230919	124600	362940910	9190	9210	9210	9190	50
410	20230919	124500	362481110	9210	9210	9210	9210	10
411	20230919	124400	362389010	9220	9220	9220	9220	0
412	20230919	124300	362389010	9220	9220	9220	9220	31
413	20230919	124200	362103190	9200	9160	9200	9160	1175
414	20230919	124100	351293590	9170	9170	9170	9170	0
415	20230919	124000	351293590	9170	9170	9170	9170	0
416	20230919	123900	351293590	9170	9170	9170	9170	1
417	20230919	123800	351284420	9180	9180	9180	9180	1
418	20230919	123700	351275240	9180	9180	9180	9180	0
419	20230919	123600	351275240	9180	9180	9180	9180	0
420	20230919	123500	351275240	9180	9180	9180	9180	107
421	20230919	123400	350292980	9180	9180	9180	9180	0
422	20230919	123300	350292980	9180	9180	9180	9180	1
423	20230919	123200	350283800	9180	9180	9180	9180	1
424	20230919	123100	350274620	9150	9150	9150	9150	0
425	20230919	123000	350274620	9150	9150	9150	9150	0
426	20230919	122900	350274620	9150	9150	9150	9150	0
427	20230919	122800	350274620	9150	9150	9150	9150	0
428	20230919	122700	350274620	9150	9150	9150	9140	150
429	20230919	122600	348903480	9150	9150	9150	9150	345
430	20230919	122500	345746730	9150	9150	9150	9150	0
431	20230919	122400	345746730	9150	9150	9150	9150	0
432	20230919	122300	345746730	9150	9150	9150	9150	5
433	20230919	122200	345700980	9150	9150	9150	9150	50
434	20230919	122100	345243480	9160	9160	9160	9160	22
435	20230919	122000	345041960	9160	9170	9170	9160	82
436	20230919	121900	344290300	9150	9150	9150	9150	0
437	20230919	121800	344290300	9150	9150	9150	9140	121
438	20230919	121700	343183850	9140	9170	9170	9130	2673
439	20230919	121600	318711840	9180	9180	9180	9180	10
440	20230919	121500	318620040	9180	9180	9180	9180	58
441	20230919	121400	318087600	9180	9180	9180	9180	90
442	20230919	121300	317261400	9210	9210	9210	9210	0
443	20230919	121200	317261400	9210	9210	9210	9210	2
444	20230919	121100	317242980	9210	9210	9210	9210	0
445	20230919	121000	317242980	9210	9210	9210	9210	0
446	20230919	120900	317242980	9210	9180	9210	9180	27
447	20230919	120800	316994820	9230	9230	9230	9230	0
448	20230919	120700	316994820	9230	9230	9230	9230	0
449	20230919	120600	316994820	9230	9230	9230	9230	0
450	20230919	120500	316994820	9230	9230	9230	9230	0
451	20230919	120400	316994820	9230	9230	9230	9230	0
452	20230919	120300	316994820	9230	9230	9230	9230	0
453	20230919	120200	316994820	9230	9230	9230	9230	0
454	20230919	120100	316994820	9230	9230	9230	9230	0
455	20230919	120000	316994820	9230	9230	9230	9230	0
456	20230919	115900	316994820	9230	9230	9230	9230	0
457	20230919	115800	316994820	9230	9230	9230	9230	0
458	20230919	115700	316994820	9230	9230	9230	9230	1
459	20230919	115600	316985590	9220	9210	9220	9210	379
460	20230919	115500	313493010	9170	9200	9200	9170	237
461	20230919	115400	311319510	9170	9170	9170	9170	893
462	20230919	115300	303130700	9170	9190	9190	9170	302
463	20230919	115200	300358720	9220	9220	9220	9220	0
464	20230919	115100	300358720	9220	9200	9220	9200	202
465	20230919	115000	298500290	9240	9240	9240	9240	0
466	20230919	114900	298500290	9240	9240	9240	9240	0
467	20230919	114800	298500290	9240	9240	9240	9240	0
468	20230919	114700	298500290	9240	9240	9240	9240	0
469	20230919	114600	298500290	9240	9240	9240	9240	0
470	20230919	114500	298500290	9240	9240	9240	9240	1
471	20230919	114400	298491050	9190	9240	9240	9190	201
472	20230919	114300	296643800	9240	9230	9240	9220	27
473	20230919	114200	296394450	9240	9230	9240	9220	61
474	20230919	114100	295831060	9240	9250	9250	9240	282
475	20230919	114000	293225270	9230	9230	9230	9230	0
476	20230919	113900	293225270	9230	9220	9230	9220	35
477	20230919	113800	292902470	9220	9220	9220	9220	0
478	20230919	113700	292902470	9220	9220	9220	9220	1
479	20230919	113600	292893250	9170	9170	9170	9170	0
480	20230919	113500	292893250	9170	9170	9170	9170	11
481	20230919	113400	292792380	9180	9180	9180	9170	299
482	20230919	113300	290047630	9180	9180	9180	9180	0
483	20230919	113200	290047630	9180	9180	9180	9180	0
484	20230919	113100	290047630	9180	9180	9180	9180	0
485	20230919	113000	290047630	9180	9180	9180	9180	0
486	20230919	112900	290047630	9180	9180	9180	9180	0
487	20230919	112800	290047630	9180	9180	9180	9180	50
488	20230919	112700	289588630	9230	9230	9230	9230	1
489	20230919	112600	289579400	9170	9170	9170	9170	250
490	20230919	112500	287286900	9170	9170	9170	9170	0
491	20230919	112400	287286900	9170	9210	9230	9170	896
492	20230919	112300	279061960	9200	9200	9200	9200	113
493	20230919	112200	278022360	9210	9210	9210	9210	78
494	20230919	112100	277303980	9210	9260	9260	9210	194
495	20230919	112000	275512220	9260	9260	9260	9260	1
496	20230919	111900	275502960	9260	9260	9260	9260	0
497	20230919	111800	275502960	9260	9260	9260	9260	19
498	20230919	111700	275327020	9260	9260	9260	9260	1
499	20230919	111600	275317760	9260	9260	9260	9260	0
500	20230919	111500	275317760	9260	9260	9260	9250	22
501	20230919	111400	275114050	9250	9250	9250	9250	0
502	20230919	111300	275114050	9250	9250	9250	9250	32
503	20230919	111200	274818050	9250	9250	9250	9250	0
504	20230919	111100	274818050	9250	9250	9250	9250	0
505	20230919	111000	274818050	9250	9250	9250	9250	1
506	20230919	110900	274808800	9210	9210	9210	9210	0
507	20230919	110800	274808800	9210	9210	9210	9210	0
508	20230919	110700	274808800	9210	9210	9210	9210	41
509	20230919	110600	274431190	9210	9270	9270	9210	51
510	20230919	110500	273960880	9240	9240	9240	9240	0
511	20230919	110400	273960880	9240	9240	9240	9240	348
512	20230919	110300	270745360	9220	9220	9220	9220	0
513	20230919	110200	270745360	9220	9220	9220	9220	30
514	20230919	110100	270468760	9240	9240	9240	9240	0
515	20230919	110000	270468760	9240	9240	9240	9240	0
516	20230919	105900	270468760	9240	9240	9240	9240	50
517	20230919	105800	270006760	9240	9240	9240	9240	18
518	20230919	105700	269840440	9240	9240	9240	9240	112
519	20230919	105600	268805560	9240	9240	9240	9240	30
520	20230919	105500	268528360	9240	9240	9240	9240	315
521	20230919	105400	265617760	9210	9210	9210	9210	0
522	20230919	105300	265617760	9210	9210	9210	9210	1
523	20230919	105200	265608550	9240	9230	9240	9230	69
524	20230919	105100	264971560	9240	9240	9240	9240	0
525	20230919	105000	264971560	9240	9200	9240	9190	502
526	20230919	104900	260357740	9200	9200	9200	9200	1
527	20230919	104800	260348540	9240	9210	9240	9190	776
528	20230919	104700	253209210	9200	9210	9210	9200	38
529	20230919	104600	252859240	9210	9210	9210	9210	128
530	20230919	104500	251680360	9200	9220	9220	9200	876
531	20230919	104400	243613420	9230	9230	9230	9230	123
532	20230919	104300	242478130	9230	9230	9230	9230	0
533	20230919	104200	242478130	9230	9240	9240	9230	20
534	20230919	104100	242293430	9240	9240	9240	9240	0
535	20230919	104000	242293430	9240	9240	9240	9240	0
536	20230919	103900	242293430	9240	9240	9240	9240	0
537	20230919	103800	242293430	9240	9240	9240	9240	10
538	20230919	103700	242201030	9240	9260	9260	9240	743
539	20230919	103600	235323630	9260	9260	9260	9260	14
540	20230919	103500	235193990	9250	9250	9250	9250	1
541	20230919	103400	235184740	9230	9230	9230	9230	10
542	20230919	103300	235092440	9230	9240	9240	9230	402
543	20230919	103200	231381960	9230	9230	9230	9230	0
544	20230919	103100	231381960	9230	9230	9230	9230	1
545	20230919	103000	231372730	9260	9260	9260	9260	10
546	20230919	102900	231280130	9260	9260	9260	9260	10
547	20230919	102800	231187530	9270	9270	9270	9270	0
548	20230919	102700	231187530	9270	9270	9270	9270	0
549	20230919	102600	231187530	9270	9270	9270	9270	0
550	20230919	102500	231187530	9270	9270	9270	9270	0
551	20230919	102400	231187530	9270	9270	9270	9270	0
552	20230919	102300	231187530	9270	9270	9270	9270	0
553	20230919	102200	231187530	9270	9270	9270	9270	0
554	20230919	102100	231187530	9270	9270	9270	9270	0
555	20230919	102000	231187530	9270	9270	9270	9270	0
556	20230919	101900	231187530	9270	9270	9270	9270	11
557	20230919	101800	231085560	9280	9280	9280	9280	0
558	20230919	101700	231085560	9280	9280	9280	9280	109
559	20230919	101600	230074040	9220	9220	9220	9220	50
560	20230919	101500	229613040	9290	9260	9290	9260	200
561	20230919	101400	227760290	9220	9220	9220	9220	0
562	20230919	101300	227760290	9220	9220	9220	9220	0
563	20230919	101200	227760290	9220	9220	9220	9220	0
564	20230919	101100	227760290	9220	9220	9220	9220	0
565	20230919	101000	227760290	9220	9220	9220	9220	0
566	20230919	100900	227760290	9220	9210	9220	9210	625
567	20230919	100800	221997800	9210	9210	9210	9210	30
568	20230919	100700	221721500	9220	9220	9220	9220	20
569	20230919	100600	221537100	9220	9220	9220	9220	31
570	20230919	100500	221251280	9220	9220	9220	9220	1
571	20230919	100400	221242060	9180	9220	9220	9180	74
572	20230919	100300	220562030	9220	9180	9220	9170	501
573	20230919	100200	215966580	9190	9190	9220	9190	50
574	20230919	100100	215506930	9200	9230	9230	9200	11
575	20230919	100000	215405700	9170	9220	9250	9170	1796
576	20230919	095900	198914870	9210	9220	9220	9200	699
577	20230919	095800	192477030	9220	9220	9220	9220	17
578	20230919	095700	192320290	9230	9230	9230	9230	0
579	20230919	095600	192320290	9230	9260	9260	9200	2813
580	20230919	095500	166395880	9220	9260	9260	9220	1096
581	20230919	095400	156275370	9260	9260	9260	9260	4
582	20230919	095300	156238330	9260	9260	9270	9260	117
583	20230919	095200	155154900	9250	9290	9290	9240	4136
584	20230919	095100	116807060	9290	9300	9300	9290	114
585	20230919	095000	115746980	9290	9310	9310	9290	878
586	20230919	094900	107582830	9350	9350	9350	9350	0
587	20230919	094800	107582830	9350	9330	9350	9300	1020
588	20230919	094700	98087130	9330	9330	9330	9330	5
589	20230919	094600	98040480	9340	9340	9340	9340	98
590	20230919	094500	97125160	9340	9400	9400	9340	69
591	20230919	094400	96480090	9390	9390	9390	9390	0
592	20230919	094300	96480090	9390	9390	9390	9390	0
593	20230919	094200	96480090	9390	9390	9390	9390	3
594	20230919	094100	96451920	9390	9350	9390	9350	86
595	20230919	094000	95647740	9390	9390	9390	9390	1
596	20230919	093900	95638350	9350	9350	9350	9350	0
597	20230919	093800	95638350	9350	9360	9360	9340	77
598	20230919	093700	94918490	9360	9360	9360	9360	19
599	20230919	093600	94740650	9360	9360	9360	9360	35
600	20230919	093500	94413050	9360	9360	9360	9360	5
601	20230919	093400	94366250	9350	9350	9350	9350	66
602	20230919	093300	93749150	9360	9360	9360	9360	10
603	20230919	093200	93655550	9360	9360	9360	9360	4
604	20230919	093100	93618110	9360	9360	9360	9360	24
605	20230919	093000	93393470	9350	9350	9350	9350	0
606	20230919	092900	93393470	9350	9350	9350	9350	0
607	20230919	092800	93393470	9350	9390	9390	9350	90
608	20230919	092700	92550950	9390	9390	9390	9390	10
609	20230919	092600	92457050	9390	9390	9390	9390	13
610	20230919	092500	92334980	9390	9360	9390	9360	41
611	20230919	092400	91950890	9360	9360	9360	9350	206
612	20230919	092300	90024080	9340	9340	9340	9340	0
613	20230919	092200	90024080	9340	9360	9360	9340	21
614	20230919	092100	89827920	9340	9360	9360	9340	66
615	20230919	092000	89211460	9360	9370	9370	9360	216
616	20230919	091900	87188570	9410	9410	9410	9410	2
617	20230919	091800	87169750	9410	9410	9410	9410	52
618	20230919	091700	86680430	9370	9370	9370	9370	1
619	20230919	091600	86671060	9410	9390	9410	9390	45
620	20230919	091500	86248490	9380	9380	9380	9380	94
621	20230919	091400	85366770	9380	9380	9380	9380	0
622	20230919	091300	85366770	9380	9380	9380	9380	12
623	20230919	091200	85254210	9380	9370	9380	9360	181
624	20230919	091100	83558630	9360	9360	9360	9360	300
625	20230919	091000	80750630	9340	9340	9340	9340	1018
626	20230919	090900	71242510	9340	9340	9340	9340	5
627	20230919	090800	71195810	9340	9280	9340	9280	85
628	20230919	090700	70406950	9340	9300	9340	9270	1601
629	20230919	090600	55537900	9310	9310	9310	9310	22
630	20230919	090500	55333080	9340	9310	9340	9300	631
631	20230919	090400	49464730	9340	9310	9340	9310	257
632	20230919	090300	47072030	9340	9320	9340	9300	1674
633	20230919	090200	31499220	9320	9390	9390	9320	738
634	20230919	090100	24612980	9300	9390	9390	9300	1553
635	20230919	090000	10094800	9420	9440	9440	9390	1070