KissMeData/141000/min/candle-20230919.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230919	195700	229687880	9060	9060	9060	9060	10
3	20230919	195600	229687880	9060	9060	9060	9060	0
4	20230919	195500	229687880	9060	9060	9060	9060	0
5	20230919	195400	229687880	9060	9060	9060	9060	0
6	20230919	195300	229687880	9060	9060	9060	9060	0
7	20230919	195200	229687880	9060	9060	9060	9060	0
8	20230919	195100	229687880	9060	9060	9060	9060	0
9	20230919	195000	229687880	9060	9060	9060	9060	0
10	20230919	194900	229687880	9060	9060	9060	9060	0
11	20230919	194800	229687880	9060	9060	9060	9060	0
12	20230919	194700	229687880	9060	9060	9060	9060	0
13	20230919	194600	229687880	9060	9060	9060	9060	0
14	20230919	194500	229687880	9060	9060	9060	9060	0
15	20230919	194400	229687880	9060	9060	9060	9060	0
16	20230919	194300	229687880	9060	9060	9060	9060	0
17	20230919	194200	229687880	9060	9060	9060	9060	0
18	20230919	194100	229687880	9060	9060	9060	9060	0
19	20230919	194000	229687880	9060	9060	9060	9060	0
20	20230919	193900	229687880	9060	9060	9060	9060	0
21	20230919	193800	229687880	9060	9060	9060	9060	0
22	20230919	193700	229687880	9060	9060	9060	9060	0
23	20230919	193600	229687880	9060	9060	9060	9060	0
24	20230919	193500	229687880	9060	9060	9060	9060	0
25	20230919	193400	229687880	9060	9060	9060	9060	0
26	20230919	193300	229687880	9060	9060	9060	9060	0
27	20230919	193200	229687880	9060	9060	9060	9060	0
28	20230919	193100	229687880	9060	9060	9060	9060	0
29	20230919	193000	229687880	9060	9060	9060	9060	0
30	20230919	192900	229687880	9060	9060	9060	9060	0
31	20230919	192800	229687880	9060	9060	9060	9060	0
32	20230919	192700	229687880	9060	9060	9060	9060	10
33	20230919	192600	229687880	9060	9060	9060	9060	0
34	20230919	192500	229687880	9060	9060	9060	9060	0
35	20230919	192400	229687880	9060	9060	9060	9060	0
36	20230919	192300	229687880	9060	9060	9060	9060	0
37	20230919	192200	229687880	9060	9060	9060	9060	0
38	20230919	192100	229687880	9060	9060	9060	9060	0
39	20230919	192000	229687880	9060	9060	9060	9060	0
40	20230919	191900	229687880	9060	9060	9060	9060	0
41	20230919	191800	229687880	9060	9060	9060	9060	0
42	20230919	191700	229687880	9060	9060	9060	9060	0
43	20230919	191600	229687880	9060	9060	9060	9060	0
44	20230919	191500	229687880	9060	9060	9060	9060	0
45	20230919	191400	229687880	9060	9060	9060	9060	0
46	20230919	191300	229687880	9060	9060	9060	9060	0
47	20230919	191200	229687880	9060	9060	9060	9060	0
48	20230919	191100	229687880	9060	9060	9060	9060	0
49	20230919	191000	229687880	9060	9060	9060	9060	0
50	20230919	190900	229687880	9060	9060	9060	9060	0
51	20230919	190800	229687880	9060	9060	9060	9060	0
52	20230919	190700	229687880	9060	9060	9060	9060	0
53	20230919	190600	229687880	9060	9060	9060	9060	0
54	20230919	190500	229687880	9060	9060	9060	9060	0
55	20230919	190400	229687880	9060	9060	9060	9060	0
56	20230919	190300	229687880	9060	9060	9060	9060	0
57	20230919	190200	229687880	9060	9060	9060	9060	0
58	20230919	190100	229687880	9060	9060	9060	9060	0
59	20230919	190000	229687880	9060	9060	9060	9060	0
60	20230919	185900	229687880	9060	9060	9060	9060	0
61	20230919	185800	229687880	9060	9060	9060	9060	0
62	20230919	185700	229687880	9060	9060	9060	9060	10
63	20230919	185600	229687880	9060	9060	9060	9060	0
64	20230919	185500	229687880	9060	9060	9060	9060	0
65	20230919	185400	229687880	9060	9060	9060	9060	0
66	20230919	185300	229687880	9060	9060	9060	9060	0
67	20230919	185200	229687880	9060	9060	9060	9060	0
68	20230919	185100	229687880	9060	9060	9060	9060	0
69	20230919	185000	229687880	9060	9060	9060	9060	0
70	20230919	184900	229687880	9060	9060	9060	9060	0
71	20230919	184800	229687880	9060	9060	9060	9060	0
72	20230919	184700	229687880	9060	9060	9060	9060	0
73	20230919	184600	229687880	9060	9060	9060	9060	0
74	20230919	184500	229687880	9060	9060	9060	9060	0
75	20230919	184400	229687880	9060	9060	9060	9060	0
76	20230919	184300	229687880	9060	9060	9060	9060	0
77	20230919	184200	229687880	9060	9060	9060	9060	0
78	20230919	184100	229687880	9060	9060	9060	9060	0
79	20230919	184000	229687880	9060	9060	9060	9060	0
80	20230919	183900	229687880	9060	9060	9060	9060	0
81	20230919	183800	229687880	9060	9060	9060	9060	0
82	20230919	183700	229687880	9060	9060	9060	9060	0
83	20230919	183600	229687880	9060	9060	9060	9060	0
84	20230919	183500	229687880	9060	9060	9060	9060	0
85	20230919	183400	229687880	9060	9060	9060	9060	0
86	20230919	183300	229687880	9060	9060	9060	9060	0
87	20230919	183200	229687880	9060	9060	9060	9060	0
88	20230919	183100	229687880	9060	9060	9060	9060	0
89	20230919	183000	229687880	9060	9060	9060	9060	0
90	20230919	182900	229687880	9060	9060	9060	9060	0
91	20230919	182800	229687880	9060	9060	9060	9060	0
92	20230919	182700	229687880	9060	9060	9060	9060	10
93	20230919	182600	229687880	9060	9060	9060	9060	0
94	20230919	182500	229687880	9060	9060	9060	9060	0
95	20230919	182400	229687880	9060	9060	9060	9060	0
96	20230919	182300	229687880	9060	9060	9060	9060	0
97	20230919	182200	229687880	9060	9060	9060	9060	0
98	20230919	182100	229687880	9060	9060	9060	9060	0
99	20230919	182000	229687880	9060	9060	9060	9060	0
100	20230919	181900	229687880	9060	9060	9060	9060	0
101	20230919	181800	229687880	9060	9060	9060	9060	0
102	20230919	181700	229687880	9060	9060	9060	9060	0
103	20230919	181600	229687880	9060	9060	9060	9060	0
104	20230919	181500	229687880	9060	9060	9060	9060	0
105	20230919	181400	229687880	9060	9060	9060	9060	0
106	20230919	181300	229687880	9060	9060	9060	9060	0
107	20230919	181200	229687880	9060	9060	9060	9060	0
108	20230919	181100	229687880	9060	9060	9060	9060	0
109	20230919	181000	229687880	9060	9060	9060	9060	0
110	20230919	180900	229687880	9060	9060	9060	9060	0
111	20230919	180800	229687880	9060	9060	9060	9060	0
112	20230919	180700	229687880	9060	9060	9060	9060	0
113	20230919	180600	229687880	9060	9060	9060	9060	0
114	20230919	180500	229687880	9060	9060	9060	9060	0
115	20230919	180400	229687880	9060	9060	9060	9060	0
116	20230919	180300	229687880	9060	9060	9060	9060	0
117	20230919	180200	229687880	9060	9060	9060	9060	0
118	20230919	180100	229687880	9060	9060	9060	9060	0
119	20230919	180000	229687880	9060	9060	9060	9060	0
120	20230919	175900	229687880	9060	9060	9060	9060	0
121	20230919	175800	229687880	9060	9060	9060	9060	0
122	20230919	175700	229687880	9060	9060	9060	9060	10
123	20230919	175600	229687880	9060	9060	9060	9060	0
124	20230919	175500	229687880	9060	9060	9060	9060	0
125	20230919	175400	229687880	9060	9060	9060	9060	0
126	20230919	175300	229687880	9060	9060	9060	9060	0
127	20230919	175200	229687880	9060	9060	9060	9060	0
128	20230919	175100	229687880	9060	9060	9060	9060	0
129	20230919	175000	229687880	9060	9060	9060	9060	0
130	20230919	174900	229687880	9060	9060	9060	9060	0
131	20230919	174800	229687880	9060	9060	9060	9060	0
132	20230919	174700	229687880	9060	9060	9060	9060	0
133	20230919	174600	229687880	9060	9060	9060	9060	0
134	20230919	174500	229687880	9060	9060	9060	9060	0
135	20230919	174400	229687880	9060	9060	9060	9060	0
136	20230919	174300	229687880	9060	9060	9060	9060	0
137	20230919	174200	229687880	9060	9060	9060	9060	0
138	20230919	174100	229687880	9060	9060	9060	9060	0
139	20230919	174000	229687880	9060	9060	9060	9060	0
140	20230919	173900	229687880	9060	9060	9060	9060	0
141	20230919	173800	229687880	9060	9060	9060	9060	0
142	20230919	173700	229687880	9060	9060	9060	9060	0
143	20230919	173600	229687880	9060	9060	9060	9060	0
144	20230919	173500	229687880	9060	9060	9060	9060	0
145	20230919	173400	229687880	9060	9060	9060	9060	0
146	20230919	173300	229687880	9060	9060	9060	9060	0
147	20230919	173200	229687880	9060	9060	9060	9060	0
148	20230919	173100	229687880	9060	9060	9060	9060	0
149	20230919	173000	229687880	9060	9060	9060	9060	0
150	20230919	172900	229687880	9060	9060	9060	9060	0
151	20230919	172800	229687880	9060	9060	9060	9060	0
152	20230919	172700	229687880	9060	9060	9060	9060	10
153	20230919	172600	229687880	9060	9060	9060	9060	0
154	20230919	172500	229687880	9060	9060	9060	9060	0
155	20230919	172400	229687880	9060	9060	9060	9060	0
156	20230919	172300	229687880	9060	9060	9060	9060	0
157	20230919	172200	229687880	9060	9060	9060	9060	0
158	20230919	172100	229687880	9060	9060	9060	9060	0
159	20230919	172000	229687880	9060	9060	9060	9060	0
160	20230919	171900	229687880	9060	9060	9060	9060	0
161	20230919	171800	229687880	9060	9060	9060	9060	0
162	20230919	171700	229687880	9060	9060	9060	9060	0
163	20230919	171600	229687880	9060	9060	9060	9060	0
164	20230919	171500	229687880	9060	9060	9060	9060	0
165	20230919	171400	229687880	9060	9060	9060	9060	0
166	20230919	171300	229687880	9060	9060	9060	9060	0
167	20230919	171200	229687880	9060	9060	9060	9060	0
168	20230919	171100	229687880	9060	9060	9060	9060	0
169	20230919	171000	229687880	9060	9060	9060	9060	0
170	20230919	170900	229687880	9060	9060	9060	9060	0
171	20230919	170800	229687880	9060	9060	9060	9060	0
172	20230919	170700	229687880	9060	9060	9060	9060	0
173	20230919	170600	229687880	9060	9060	9060	9060	0
174	20230919	170500	229687880	9060	9060	9060	9060	0
175	20230919	170400	229687880	9060	9060	9060	9060	0
176	20230919	170300	229687880	9060	9060	9060	9060	0
177	20230919	170200	229687880	9060	9060	9060	9060	0
178	20230919	170100	229687880	9060	9060	9060	9060	0
179	20230919	170000	229687880	9060	9060	9060	9060	0
180	20230919	165900	229687880	9060	9060	9060	9060	0
181	20230919	165800	229687880	9060	9060	9060	9060	0
182	20230919	165700	229687880	9060	9060	9060	9060	10
183	20230919	165600	229687880	9060	9060	9060	9060	0
184	20230919	165500	229687880	9060	9060	9060	9060	0
185	20230919	165400	229687880	9060	9060	9060	9060	0
186	20230919	165300	229687880	9060	9060	9060	9060	0
187	20230919	165200	229687880	9060	9060	9060	9060	0
188	20230919	165100	229687880	9060	9060	9060	9060	0
189	20230919	165000	229687880	9060	9060	9060	9060	0
190	20230919	164900	229687880	9060	9060	9060	9060	0
191	20230919	164800	229687880	9060	9060	9060	9060	0
192	20230919	164700	229687880	9060	9060	9060	9060	0
193	20230919	164600	229687880	9060	9060	9060	9060	0
194	20230919	164500	229687880	9060	9060	9060	9060	0
195	20230919	164400	229687880	9060	9060	9060	9060	0
196	20230919	164300	229687880	9060	9060	9060	9060	0
197	20230919	164200	229687880	9060	9060	9060	9060	0
198	20230919	164100	229687880	9060	9060	9060	9060	0
199	20230919	164000	229687880	9060	9060	9060	9060	0
200	20230919	163900	229687880	9060	9060	9060	9060	0
201	20230919	163800	229687880	9060	9060	9060	9060	0
202	20230919	163700	229687880	9060	9060	9060	9060	0
203	20230919	163600	229687880	9060	9060	9060	9060	0
204	20230919	163500	229687880	9060	9060	9060	9060	0
205	20230919	163400	229687880	9060	9060	9060	9060	0
206	20230919	163300	229687880	9060	9060	9060	9060	0
207	20230919	163200	229687880	9060	9060	9060	9060	0
208	20230919	163100	229687880	9060	9060	9060	9060	0
209	20230919	163000	229687880	9060	9060	9060	9060	0
210	20230919	162900	229687880	9060	9060	9060	9060	0
211	20230919	162800	229687880	9060	9060	9060	9060	0
212	20230919	162700	229687880	9060	9060	9060	9060	10
213	20230919	162600	229687880	9060	9060	9060	9060	0
214	20230919	162500	229687880	9060	9060	9060	9060	0
215	20230919	162400	229687880	9060	9060	9060	9060	0
216	20230919	162300	229687880	9060	9060	9060	9060	0
217	20230919	162200	229687880	9060	9060	9060	9060	0
218	20230919	162100	229687880	9060	9060	9060	9060	0
219	20230919	162000	229687880	9060	9060	9060	9060	0
220	20230919	161900	229687880	9060	9060	9060	9060	0
221	20230919	161800	229687880	9060	9060	9060	9060	0
222	20230919	161700	229687880	9060	9060	9060	9060	0
223	20230919	161600	229687880	9060	9060	9060	9060	0
224	20230919	161500	229687880	9060	9060	9060	9060	0
225	20230919	161400	229687880	9060	9060	9060	9060	0
226	20230919	161300	229687880	9060	9060	9060	9060	0
227	20230919	161200	229687880	9060	9060	9060	9060	0
228	20230919	161100	229687880	9060	9060	9060	9060	0
229	20230919	161000	229687880	9060	9060	9060	9060	0
230	20230919	160900	229687880	9060	9060	9060	9060	0
231	20230919	160800	229687880	9060	9060	9060	9060	0
232	20230919	160700	229687880	9060	9060	9060	9060	0
233	20230919	160600	229687880	9060	9060	9060	9060	0
234	20230919	160500	229687880	9060	9060	9060	9060	0
235	20230919	160400	229687880	9060	9060	9060	9060	0
236	20230919	160300	229687880	9060	9060	9060	9060	0
237	20230919	160200	229687880	9060	9060	9060	9060	0
238	20230919	160100	229687880	9060	9060	9060	9060	0
239	20230919	160000	229687880	9060	9060	9060	9060	0
240	20230919	155900	229687880	9060	9060	9060	9060	0
241	20230919	155800	229687880	9060	9060	9060	9060	0
242	20230919	155700	229687880	9060	9060	9060	9060	10
243	20230919	155600	229687880	9060	9060	9060	9060	0
244	20230919	155500	229687880	9060	9060	9060	9060	0
245	20230919	155400	229687880	9060	9060	9060	9060	0
246	20230919	155300	229687880	9060	9060	9060	9060	0
247	20230919	155200	229687880	9060	9060	9060	9060	0
248	20230919	155100	229687880	9060	9060	9060	9060	0
249	20230919	155000	229687880	9060	9060	9060	9060	0
250	20230919	154900	229687880	9060	9060	9060	9060	0
251	20230919	154800	229687880	9060	9060	9060	9060	0
252	20230919	154700	229687880	9060	9060	9060	9060	0
253	20230919	154600	229687880	9060	9060	9060	9060	0
254	20230919	154500	229687880	9060	9060	9060	9060	0
255	20230919	154400	229687880	9060	9060	9060	9060	0
256	20230919	154300	229687880	9060	9060	9060	9060	0
257	20230919	154200	229687880	9060	9060	9060	9060	0
258	20230919	154100	229687880	9060	9060	9060	9060	0
259	20230919	154000	229687880	9060	9060	9060	9060	0
260	20230919	153900	229687880	9060	9060	9060	9060	0
261	20230919	153800	229687880	9060	9060	9060	9060	0
262	20230919	153700	229687880	9060	9060	9060	9060	0
263	20230919	153600	229687880	9060	9060	9060	9060	0
264	20230919	153500	229687880	9060	9060	9060	9060	0
265	20230919	153400	229687880	9060	9060	9060	9060	0
266	20230919	153300	229687880	9060	9060	9060	9060	0
267	20230919	153200	229687880	9060	9060	9060	9060	0
268	20230919	153100	229687880	9060	9060	9060	9060	0
269	20230919	153000	229687880	9060	9060	9060	9060	10
270	20230919	152900	229597280	9050	9050	9050	9050	0
271	20230919	152800	229597280	9050	9050	9050	9050	0
272	20230919	152700	229597280	9050	9050	9050	9050	0
273	20230919	152600	229597280	9050	9050	9050	9050	0
274	20230919	152500	229597280	9050	9050	9050	9050	0
275	20230919	152400	229597280	9050	9050	9050	9050	0
276	20230919	152300	229597280	9050	9050	9050	9050	0
277	20230919	152200	229597280	9050	9050	9050	9050	0
278	20230919	152100	229597280	9050	9050	9050	9050	0
279	20230919	152000	229597280	9050	9050	9050	9050	0
280	20230919	151900	229597280	9050	9030	9050	9030	201
281	20230919	151800	227782230	9030	9030	9030	9030	2
282	20230919	151700	227764170	9030	9030	9030	9030	0
283	20230919	151600	227764170	9030	9030	9030	9030	8
284	20230919	151500	227691930	9020	9040	9040	9020	2748
285	20230919	151400	202903570	9030	9030	9030	9030	0
286	20230919	151300	202903570	9030	9030	9030	9030	0
287	20230919	151200	202903570	9030	9030	9030	9030	0
288	20230919	151100	202903570	9030	9030	9030	9030	1
289	20230919	151000	202894540	9030	9030	9030	9030	0
290	20230919	150900	202894540	9030	9030	9030	9030	80
291	20230919	150800	202172140	9020	9020	9020	9020	1
292	20230919	150700	202163120	9020	9030	9030	9020	3264
293	20230919	150600	172712040	9030	9040	9040	9030	192
294	20230919	150500	170978050	9040	9040	9040	9040	77
295	20230919	150400	170281970	9040	9040	9040	9040	0
296	20230919	150300	170281970	9040	9040	9040	9040	0
297	20230919	150200	170281970	9040	9040	9040	9040	0
298	20230919	150100	170281970	9040	9040	9040	9040	57
299	20230919	150000	169766690	9040	9040	9040	9040	0
300	20230919	145900	169766690	9040	9040	9040	9040	0
301	20230919	145800	169766690	9040	9040	9040	9040	0
302	20230919	145700	169766690	9040	9040	9040	9040	0
303	20230919	145600	169766690	9040	9040	9040	9030	1214
304	20230919	145500	158793130	9040	9040	9040	9040	100
305	20230919	145400	157889130	9040	9040	9040	9040	0
306	20230919	145300	157889130	9040	9040	9040	9040	0
307	20230919	145200	157889130	9040	9040	9040	9040	0
308	20230919	145100	157889130	9040	9040	9040	9040	0
309	20230919	145000	157889130	9040	9040	9040	9040	0
310	20230919	144900	157889130	9040	9040	9040	9040	0
311	20230919	144800	157889130	9040	9040	9040	9040	0
312	20230919	144700	157889130	9040	9040	9040	9040	100
313	20230919	144600	156985130	9040	9040	9040	9040	0
314	20230919	144500	156985130	9040	9050	9050	9040	39
315	20230919	144400	156632370	9040	9040	9040	9040	0
316	20230919	144300	156632370	9040	9040	9040	9040	0
317	20230919	144200	156632370	9040	9040	9040	9040	0
318	20230919	144100	156632370	9040	9040	9040	9040	0
319	20230919	144000	156632370	9040	9040	9040	9040	0
320	20230919	143900	156632370	9040	9040	9040	9040	1
321	20230919	143800	156623330	9030	9030	9030	9030	0
322	20230919	143700	156623330	9030	9030	9030	9030	0
323	20230919	143600	156623330	9030	9030	9030	9030	0
324	20230919	143500	156623330	9030	9030	9030	9030	0
325	20230919	143400	156623330	9030	9030	9030	9030	0
326	20230919	143300	156623330	9030	9030	9030	9030	0
327	20230919	143200	156623330	9030	9030	9030	9030	0
328	20230919	143100	156623330	9030	9030	9030	9030	0
329	20230919	143000	156623330	9030	9030	9030	9030	0
330	20230919	142900	156623330	9030	9030	9030	9030	0
331	20230919	142800	156623330	9030	9030	9030	9030	0
332	20230919	142700	156623330	9030	9030	9030	9030	0
333	20230919	142600	156623330	9030	9030	9030	9030	0
334	20230919	142500	156623330	9030	9030	9030	9030	0
335	20230919	142400	156623330	9030	9030	9030	9030	0
336	20230919	142300	156623330	9030	9030	9030	9030	0
337	20230919	142200	156623330	9030	9040	9040	9030	450
338	20230919	142100	152558330	9040	9040	9040	9040	0
339	20230919	142000	152558330	9040	9040	9040	9040	10
340	20230919	141900	152467930	9030	9030	9030	9030	0
341	20230919	141800	152467930	9030	9030	9030	9030	0
342	20230919	141700	152467930	9030	9040	9040	9030	101
343	20230919	141600	151555890	9040	9040	9040	9040	0
344	20230919	141500	151555890	9040	9040	9040	9040	39
345	20230919	141400	151203330	9040	9040	9040	9040	0
346	20230919	141300	151203330	9040	9040	9040	9040	0
347	20230919	141200	151203330	9040	9040	9040	9040	239
348	20230919	141100	149042770	9050	9050	9050	9050	0
349	20230919	141000	149042770	9050	9050	9050	9050	0
350	20230919	140900	149042770	9050	9050	9050	9050	0
351	20230919	140800	149042770	9050	9050	9050	9050	0
352	20230919	140700	149042770	9050	9050	9050	9050	0
353	20230919	140600	149042770	9050	9050	9050	9050	0
354	20230919	140500	149042770	9050	9050	9050	9050	1
355	20230919	140400	149033720	9040	9040	9040	9040	0
356	20230919	140300	149033720	9040	9040	9040	9040	97
357	20230919	140200	148156840	9060	9060	9060	9060	0
358	20230919	140100	148156840	9060	9060	9060	9060	0
359	20230919	140000	148156840	9060	9060	9060	9060	0
360	20230919	135900	148156840	9060	9060	9060	9060	0
361	20230919	135800	148156840	9060	9060	9060	9060	0
362	20230919	135700	148156840	9060	9060	9060	9060	0
363	20230919	135600	148156840	9060	9060	9060	9060	0
364	20230919	135500	148156840	9060	9060	9060	9060	0
365	20230919	135400	148156840	9060	9060	9060	9060	0
366	20230919	135300	148156840	9060	9060	9060	9060	0
367	20230919	135200	148156840	9060	9050	9060	9050	27
368	20230919	135100	147912480	9050	9050	9050	9050	0
369	20230919	135000	147912480	9050	9050	9050	9050	0
370	20230919	134900	147912480	9050	9040	9050	9040	13
371	20230919	134800	147794950	9040	9040	9040	9040	0
372	20230919	134700	147794950	9040	9040	9040	9040	100
373	20230919	134600	146890950	9040	9040	9040	9040	0
374	20230919	134500	146890950	9040	9040	9040	9040	0
375	20230919	134400	146890950	9040	9040	9040	9040	0
376	20230919	134300	146890950	9040	9040	9040	9040	0
377	20230919	134200	146890950	9040	9040	9040	9040	0
378	20230919	134100	146890950	9040	9040	9040	9040	0
379	20230919	134000	146890950	9040	9040	9040	9040	0
380	20230919	133900	146890950	9040	9040	9040	9040	0
381	20230919	133800	146890950	9040	9040	9040	9040	15
382	20230919	133700	146755350	9050	9050	9050	9050	0
383	20230919	133600	146755350	9050	9050	9050	9050	10
384	20230919	133500	146664850	9050	9050	9050	9050	0
385	20230919	133400	146664850	9050	9050	9050	9050	1
386	20230919	133300	146655800	9050	9050	9050	9050	0
387	20230919	133200	146655800	9050	9050	9050	9050	0
388	20230919	133100	146655800	9050	9050	9050	9050	0
389	20230919	133000	146655800	9050	9050	9050	9050	0
390	20230919	132900	146655800	9050	9050	9050	9050	0
391	20230919	132800	146655800	9050	9050	9050	9050	1
392	20230919	132700	146646750	9050	9050	9050	9050	51
393	20230919	132600	146185200	9050	9050	9050	9050	49
394	20230919	132500	145741750	9050	9050	9050	9050	0
395	20230919	132400	145741750	9050	9050	9050	9050	0
396	20230919	132300	145741750	9050	9050	9050	9050	1
397	20230919	132200	145732700	9040	9040	9040	9040	0
398	20230919	132100	145732700	9040	9040	9040	9040	0
399	20230919	132000	145732700	9040	9040	9040	9040	1
400	20230919	131900	145723660	9060	9060	9060	9060	0
401	20230919	131800	145723660	9060	9060	9060	9060	0
402	20230919	131700	145723660	9060	9060	9060	9060	0
403	20230919	131600	145723660	9060	9060	9060	9060	0
404	20230919	131500	145723660	9060	9060	9060	9060	0
405	20230919	131400	145723660	9060	9060	9060	9060	0
406	20230919	131300	145723660	9060	9060	9060	9060	0
407	20230919	131200	145723660	9060	9060	9060	9060	0
408	20230919	131100	145723660	9060	9060	9060	9060	0
409	20230919	131000	145723660	9060	9060	9060	9060	0
410	20230919	130900	145723660	9060	9060	9060	9060	0
411	20230919	130800	145723660	9060	9060	9060	9060	0
412	20230919	130700	145723660	9060	9060	9060	9060	0
413	20230919	130600	145723660	9060	9060	9060	9060	0
414	20230919	130500	145723660	9060	9060	9060	9060	0
415	20230919	130400	145723660	9060	9060	9060	9060	1
416	20230919	130300	145714600	9050	9050	9050	9050	0
417	20230919	130200	145714600	9050	9050	9050	9050	0
418	20230919	130100	145714600	9050	9050	9050	9050	10
419	20230919	130000	145624100	9060	9060	9060	9060	0
420	20230919	125900	145624100	9060	9060	9060	9060	0
421	20230919	125800	145624100	9060	9060	9060	9060	0
422	20230919	125700	145624100	9060	9060	9060	9060	1
423	20230919	125600	145615040	9030	9030	9030	9030	0
424	20230919	125500	145615040	9030	9030	9030	9030	0
425	20230919	125400	145615040	9030	9030	9030	9030	112
426	20230919	125300	144603680	9050	9050	9050	9050	10
427	20230919	125200	144513180	9040	9040	9040	9040	0
428	20230919	125100	144513180	9040	9040	9040	9040	10
429	20230919	125000	144422780	9050	9050	9050	9050	0
430	20230919	124900	144422780	9050	9050	9050	9050	2
431	20230919	124800	144404680	9060	9060	9060	9060	1
432	20230919	124700	144395620	9060	9060	9060	9060	0
433	20230919	124600	144395620	9060	9060	9060	9060	0
434	20230919	124500	144395620	9060	9060	9060	9060	0
435	20230919	124400	144395620	9060	9060	9060	9060	0
436	20230919	124300	144395620	9060	9060	9060	9060	0
437	20230919	124200	144395620	9060	9060	9060	9060	1
438	20230919	124100	144386560	9030	9030	9030	9030	121
439	20230919	124000	143293930	9040	9040	9040	9040	0
440	20230919	123900	143293930	9040	9040	9040	9040	0
441	20230919	123800	143293930	9040	9040	9040	9040	0
442	20230919	123700	143293930	9040	9040	9040	9040	1
443	20230919	123600	143284890	9040	9040	9040	9040	0
444	20230919	123500	143284890	9040	9040	9040	9040	0
445	20230919	123400	143284890	9040	9040	9040	9040	0
446	20230919	123300	143284890	9040	9040	9040	9040	0
447	20230919	123200	143284890	9040	9040	9040	9040	1
448	20230919	123100	143275850	9030	9030	9030	9030	55
449	20230919	123000	142779200	9040	9040	9040	9040	199
450	20230919	122900	140980240	9060	9060	9060	9060	0
451	20230919	122800	140980240	9060	9060	9060	9060	0
452	20230919	122700	140980240	9060	9060	9060	9060	0
453	20230919	122600	140980240	9060	9060	9060	9060	0
454	20230919	122500	140980240	9060	9060	9060	9060	0
455	20230919	122400	140980240	9060	9060	9060	9060	0
456	20230919	122300	140980240	9060	9060	9060	9060	0
457	20230919	122200	140980240	9060	9060	9060	9060	0
458	20230919	122100	140980240	9060	9060	9060	9060	0
459	20230919	122000	140980240	9060	9060	9060	9060	0
460	20230919	121900	140980240	9060	9060	9060	9060	0
461	20230919	121800	140980240	9060	9060	9060	9060	0
462	20230919	121700	140980240	9060	9060	9060	9060	0
463	20230919	121600	140980240	9060	9060	9060	9060	0
464	20230919	121500	140980240	9060	9060	9060	9060	0
465	20230919	121400	140980240	9060	9060	9060	9060	0
466	20230919	121300	140980240	9060	9060	9060	9060	0
467	20230919	121200	140980240	9060	9060	9060	9060	0
468	20230919	121100	140980240	9060	9060	9060	9060	0
469	20230919	121000	140980240	9060	9060	9060	9060	0
470	20230919	120900	140980240	9060	9060	9060	9060	0
471	20230919	120800	140980240	9060	9060	9060	9060	0
472	20230919	120700	140980240	9060	9060	9060	9060	0
473	20230919	120600	140980240	9060	9060	9060	9060	0
474	20230919	120500	140980240	9060	9060	9060	9060	0
475	20230919	120400	140980240	9060	9060	9060	9060	0
476	20230919	120300	140980240	9060	9060	9060	9060	0
477	20230919	120200	140980240	9060	9060	9060	9060	0
478	20230919	120100	140980240	9060	9060	9060	9060	0
479	20230919	120000	140980240	9060	9060	9060	9060	0
480	20230919	115900	140980240	9060	9060	9060	9060	0
481	20230919	115800	140980240	9060	9060	9060	9060	0
482	20230919	115700	140980240	9060	9060	9060	9060	1
483	20230919	115600	140971180	9030	9030	9030	9030	1
484	20230919	115500	140962150	9070	9070	9070	9070	0
485	20230919	115400	140962150	9070	9070	9070	9070	0
486	20230919	115300	140962150	9070	9070	9070	9070	0
487	20230919	115200	140962150	9070	9070	9070	9070	0
488	20230919	115100	140962150	9070	9070	9070	9070	0
489	20230919	115000	140962150	9070	9070	9070	9070	0
490	20230919	114900	140962150	9070	9070	9070	9070	0
491	20230919	114800	140962150	9070	9070	9070	9070	0
492	20230919	114700	140962150	9070	9070	9070	9070	0
493	20230919	114600	140962150	9070	9070	9070	9070	0
494	20230919	114500	140962150	9070	9070	9070	9070	0
495	20230919	114400	140962150	9070	9070	9070	9070	0
496	20230919	114300	140962150	9070	9070	9070	9070	0
497	20230919	114200	140962150	9070	9070	9070	9070	0
498	20230919	114100	140962150	9070	9070	9070	9070	0
499	20230919	114000	140962150	9070	9070	9070	9070	0
500	20230919	113900	140962150	9070	9070	9070	9070	0
501	20230919	113800	140962150	9070	9070	9070	9070	0
502	20230919	113700	140962150	9070	9070	9070	9070	0
503	20230919	113600	140962150	9070	9070	9070	9070	0
504	20230919	113500	140962150	9070	9070	9070	9070	0
505	20230919	113400	140962150	9070	9070	9070	9070	0
506	20230919	113300	140962150	9070	9070	9070	9070	0
507	20230919	113200	140962150	9070	9070	9070	9070	0
508	20230919	113100	140962150	9070	9070	9070	9070	0
509	20230919	113000	140962150	9070	9070	9070	9070	0
510	20230919	112900	140962150	9070	9070	9070	9070	0
511	20230919	112800	140962150	9070	9070	9070	9070	0
512	20230919	112700	140962150	9070	9070	9070	9070	0
513	20230919	112600	140962150	9070	9070	9070	9070	0
514	20230919	112500	140962150	9070	9070	9070	9070	0
515	20230919	112400	140962150	9070	9070	9070	9070	0
516	20230919	112300	140962150	9070	9070	9070	9070	0
517	20230919	112200	140962150	9070	9070	9070	9070	0
518	20230919	112100	140962150	9070	9070	9070	9070	0
519	20230919	112000	140962150	9070	9070	9070	9070	0
520	20230919	111900	140962150	9070	9070	9070	9070	0
521	20230919	111800	140962150	9070	9070	9070	9070	0
522	20230919	111700	140962150	9070	9070	9070	9070	0
523	20230919	111600	140962150	9070	9070	9070	9070	1
524	20230919	111500	140953080	9020	9020	9020	9020	300
525	20230919	111400	138247080	9070	9070	9070	9070	0
526	20230919	111300	138247080	9070	9070	9070	9070	0
527	20230919	111200	138247080	9070	9070	9070	9070	0
528	20230919	111100	138247080	9070	9070	9070	9070	0
529	20230919	111000	138247080	9070	9070	9070	9070	0
530	20230919	110900	138247080	9070	9070	9070	9070	0
531	20230919	110800	138247080	9070	9070	9070	9070	1
532	20230919	110700	138238010	9070	9070	9070	9070	0
533	20230919	110600	138238010	9070	9070	9070	9070	0
534	20230919	110500	138238010	9070	9040	9070	9040	1856
535	20230919	110400	121406620	9050	9050	9050	9050	0
536	20230919	110300	121406620	9050	9050	9050	9050	0
537	20230919	110200	121406620	9050	9050	9050	9050	0
538	20230919	110100	121406620	9050	9050	9050	9050	0
539	20230919	110000	121406620	9050	9050	9050	9050	0
540	20230919	105900	121406620	9050	9050	9050	9050	0
541	20230919	105800	121406620	9050	9050	9050	9050	0
542	20230919	105700	121406620	9050	9050	9050	9050	0
543	20230919	105600	121406620	9050	9050	9050	9050	0
544	20230919	105500	121406620	9050	9050	9050	9050	0
545	20230919	105400	121406620	9050	9050	9050	9050	0
546	20230919	105300	121406620	9050	9050	9050	9050	0
547	20230919	105200	121406620	9050	9050	9050	9050	0
548	20230919	105100	121406620	9050	9050	9050	9050	0
549	20230919	105000	121406620	9050	9050	9050	9050	0
550	20230919	104900	121406620	9050	9050	9050	9050	0
551	20230919	104800	121406620	9050	9050	9050	9050	0
552	20230919	104700	121406620	9050	9050	9050	9050	0
553	20230919	104600	121406620	9050	9050	9050	9050	0
554	20230919	104500	121406620	9050	9050	9050	9050	0
555	20230919	104400	121406620	9050	9050	9050	9050	1
556	20230919	104300	121397570	9050	9050	9050	9050	0
557	20230919	104200	121397570	9050	9050	9050	9050	0
558	20230919	104100	121397570	9050	9050	9050	9050	0
559	20230919	104000	121397570	9050	9050	9050	9050	1
560	20230919	103900	121388520	9010	9010	9010	9010	0
561	20230919	103800	121388520	9010	9010	9010	9010	15
562	20230919	103700	121253370	9050	9050	9050	9050	0
563	20230919	103600	121253370	9050	9050	9050	9050	0
564	20230919	103500	121253370	9050	9050	9050	9050	0
565	20230919	103400	121253370	9050	9050	9050	9050	0
566	20230919	103300	121253370	9050	9050	9050	9050	0
567	20230919	103200	121253370	9050	9050	9050	9050	0
568	20230919	103100	121253370	9050	9050	9050	9050	0
569	20230919	103000	121253370	9050	9050	9050	9050	0
570	20230919	102900	121253370	9050	9050	9050	9050	1
571	20230919	102800	121244320	9000	9000	9000	9000	0
572	20230919	102700	121244320	9000	9000	9000	9000	0
573	20230919	102600	121244320	9000	9000	9000	9000	751
574	20230919	102500	114485320	9000	9000	9000	9000	9
575	20230919	102400	114404320	9000	9000	9000	9000	100
576	20230919	102300	113504320	9000	9000	9000	9000	5
577	20230919	102200	113459320	9000	9000	9000	9000	0
578	20230919	102100	113459320	9000	9010	9010	9000	218
579	20230919	102000	111497270	9050	9050	9050	9050	0
580	20230919	101900	111497270	9050	9000	9050	9000	2310
581	20230919	101800	90597580	9000	9000	9000	9000	100
582	20230919	101700	89697580	9010	9010	9010	9010	0
583	20230919	101600	89697580	9010	9020	9020	9010	1461
584	20230919	101500	76533930	9010	9010	9010	9010	0
585	20230919	101400	76533930	9010	9010	9010	9010	0
586	20230919	101300	76533930	9010	9010	9010	9010	0
587	20230919	101200	76533930	9010	9010	9010	9010	0
588	20230919	101100	76533930	9010	9010	9010	9010	0
589	20230919	101000	76533930	9010	9010	9010	9010	0
590	20230919	100900	76533930	9010	9010	9010	9010	0
591	20230919	100800	76533930	9010	9010	9010	9010	0
592	20230919	100700	76533930	9010	9010	9010	9010	5
593	20230919	100600	76488880	9010	9010	9010	9010	0
594	20230919	100500	76488880	9010	9010	9010	9010	260
595	20230919	100400	74146280	9060	9060	9060	9060	0
596	20230919	100300	74146280	9060	9060	9060	9060	0
597	20230919	100200	74146280	9060	9060	9060	9060	1
598	20230919	100100	74137220	9060	9060	9060	9060	0
599	20230919	100000	74137220	9060	9060	9060	9060	0
600	20230919	095900	74137220	9060	9060	9060	9060	0
601	20230919	095800	74137220	9060	9060	9060	9060	0
602	20230919	095700	74137220	9060	9060	9060	9060	1
603	20230919	095600	74128160	9000	9000	9000	9000	0
604	20230919	095500	74128160	9000	9000	9000	9000	0
605	20230919	095400	74128160	9000	9000	9000	9000	0
606	20230919	095300	74128160	9000	9000	9000	9000	0
607	20230919	095200	74128160	9000	9000	9000	9000	0
608	20230919	095100	74128160	9000	9000	9000	9000	0
609	20230919	095000	74128160	9000	9040	9040	9000	2000
610	20230919	094900	56122310	9070	9070	9070	9070	0
611	20230919	094800	56122310	9070	9070	9070	9070	1
612	20230919	094700	56113240	9040	9040	9040	9040	0
613	20230919	094600	56113240	9040	9040	9040	9040	0
614	20230919	094500	56113240	9040	9040	9040	9040	54
615	20230919	094400	55625080	9070	9070	9070	9070	0
616	20230919	094300	55625080	9070	9070	9070	9070	0
617	20230919	094200	55625080	9070	9070	9070	9070	0
618	20230919	094100	55625080	9070	9070	9070	9070	0
619	20230919	094000	55625080	9070	9070	9070	9070	0
620	20230919	093900	55625080	9070	9070	9070	9070	0
621	20230919	093800	55625080	9070	9070	9070	9070	0
622	20230919	093700	55625080	9070	9070	9070	9070	0
623	20230919	093600	55625080	9070	9070	9070	9070	0
624	20230919	093500	55625080	9070	9070	9070	9070	12
625	20230919	093400	55516240	9070	9070	9070	9070	0
626	20230919	093300	55516240	9070	9070	9070	9070	2
627	20230919	093200	55498100	9040	9040	9040	9040	0
628	20230919	093100	55498100	9040	9040	9040	9040	3045
629	20230919	093000	27971300	9030	9030	9030	9010	1024
630	20230919	092900	18741080	9030	9030	9030	9030	0
631	20230919	092800	18741080	9030	9030	9030	9030	11
632	20230919	092700	18641750	9040	9040	9040	9040	9
633	20230919	092600	18560390	9040	9040	9040	9040	11
634	20230919	092500	18460950	9040	9040	9040	9040	5
635	20230919	092400	18415750	9040	9040	9040	9040	10
636	20230919	092300	18325350	9040	9040	9040	9040	0
637	20230919	092200	18325350	9040	9040	9040	9040	0
638	20230919	092100	18325350	9040	9040	9040	9040	0
639	20230919	092000	18325350	9040	9040	9040	9040	0
640	20230919	091900	18325350	9040	9040	9040	9040	0
641	20230919	091800	18325350	9040	9040	9040	9040	39
642	20230919	091700	17972790	9040	9040	9040	9040	1
643	20230919	091600	17963750	9050	9050	9050	9050	969
644	20230919	091500	9194300	9050	9060	9060	9050	600
645	20230919	091400	3759300	9060	9060	9060	9060	59
646	20230919	091300	3224760	9060	9060	9060	9060	0
647	20230919	091200	3224760	9060	9060	9060	9060	0
648	20230919	091100	3224760	9060	9060	9060	9050	51
649	20230919	091000	2763080	9050	9050	9050	9050	0
650	20230919	090900	2763080	9050	9050	9050	9050	0
651	20230919	090800	2763080	9050	9050	9050	9050	0
652	20230919	090700	2763080	9050	9050	9050	9050	0
653	20230919	090600	2763080	9050	9050	9050	9050	1
654	20230919	090500	2754030	9050	9050	9050	9050	0
655	20230919	090400	2754030	9050	9050	9050	9050	0
656	20230919	090300	2754030	9050	9090	9090	9050	270
657	20230919	090200	299970	9090	9090	9090	9090	0
658	20230919	090100	299970	9090	9090	9090	9090	0
659	20230919	090000	299970	9090	9090	9090	9090	33