KissMeData/311390/min/candle-20230912.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230912	203400	558198590	9200	9200	9200	9200	877
3	20230912	203300	558198590	9200	9200	9200	9200	0
4	20230912	203200	558198590	9200	9200	9200	9200	0
5	20230912	203100	558198590	9200	9200	9200	9200	0
6	20230912	203000	558198590	9200	9200	9200	9200	0
7	20230912	202900	558198590	9200	9200	9200	9200	0
8	20230912	202800	558198590	9200	9200	9200	9200	0
9	20230912	202700	558198590	9200	9200	9200	9200	0
10	20230912	202600	558198590	9200	9200	9200	9200	0
11	20230912	202500	558198590	9200	9200	9200	9200	0
12	20230912	202400	558198590	9200	9200	9200	9200	0
13	20230912	202300	558198590	9200	9200	9200	9200	0
14	20230912	202200	558198590	9200	9200	9200	9200	0
15	20230912	202100	558198590	9200	9200	9200	9200	0
16	20230912	202000	558198590	9200	9200	9200	9200	0
17	20230912	201900	558198590	9200	9200	9200	9200	0
18	20230912	201800	558198590	9200	9200	9200	9200	0
19	20230912	201700	558198590	9200	9200	9200	9200	0
20	20230912	201600	558198590	9200	9200	9200	9200	0
21	20230912	201500	558198590	9200	9200	9200	9200	0
22	20230912	201400	558198590	9200	9200	9200	9200	0
23	20230912	201300	558198590	9200	9200	9200	9200	0
24	20230912	201200	558198590	9200	9200	9200	9200	0
25	20230912	201100	558198590	9200	9200	9200	9200	0
26	20230912	201000	558198590	9200	9200	9200	9200	0
27	20230912	200900	558198590	9200	9200	9200	9200	0
28	20230912	200800	558198590	9200	9200	9200	9200	0
29	20230912	200700	558198590	9200	9200	9200	9200	0
30	20230912	200600	558198590	9200	9200	9200	9200	0
31	20230912	200500	558198590	9200	9200	9200	9200	0
32	20230912	200400	558198590	9200	9200	9200	9200	877
33	20230912	200300	558198590	9200	9200	9200	9200	0
34	20230912	200200	558198590	9200	9200	9200	9200	0
35	20230912	200100	558198590	9200	9200	9200	9200	0
36	20230912	200000	558198590	9200	9200	9200	9200	0
37	20230912	195900	558198590	9200	9200	9200	9200	0
38	20230912	195800	558198590	9200	9200	9200	9200	0
39	20230912	195700	558198590	9200	9200	9200	9200	0
40	20230912	195600	558198590	9200	9200	9200	9200	0
41	20230912	195500	558198590	9200	9200	9200	9200	0
42	20230912	195400	558198590	9200	9200	9200	9200	0
43	20230912	195300	558198590	9200	9200	9200	9200	0
44	20230912	195200	558198590	9200	9200	9200	9200	0
45	20230912	195100	558198590	9200	9200	9200	9200	0
46	20230912	195000	558198590	9200	9200	9200	9200	0
47	20230912	194900	558198590	9200	9200	9200	9200	0
48	20230912	194800	558198590	9200	9200	9200	9200	0
49	20230912	194700	558198590	9200	9200	9200	9200	0
50	20230912	194600	558198590	9200	9200	9200	9200	0
51	20230912	194500	558198590	9200	9200	9200	9200	0
52	20230912	194400	558198590	9200	9200	9200	9200	0
53	20230912	194300	558198590	9200	9200	9200	9200	0
54	20230912	194200	558198590	9200	9200	9200	9200	0
55	20230912	194100	558198590	9200	9200	9200	9200	0
56	20230912	194000	558198590	9200	9200	9200	9200	0
57	20230912	193900	558198590	9200	9200	9200	9200	0
58	20230912	193800	558198590	9200	9200	9200	9200	0
59	20230912	193700	558198590	9200	9200	9200	9200	0
60	20230912	193600	558198590	9200	9200	9200	9200	0
61	20230912	193500	558198590	9200	9200	9200	9200	0
62	20230912	193400	558198590	9200	9200	9200	9200	877
63	20230912	193300	558198590	9200	9200	9200	9200	0
64	20230912	193200	558198590	9200	9200	9200	9200	0
65	20230912	193100	558198590	9200	9200	9200	9200	0
66	20230912	193000	558198590	9200	9200	9200	9200	0
67	20230912	192900	558198590	9200	9200	9200	9200	0
68	20230912	192800	558198590	9200	9200	9200	9200	0
69	20230912	192700	558198590	9200	9200	9200	9200	0
70	20230912	192600	558198590	9200	9200	9200	9200	0
71	20230912	192500	558198590	9200	9200	9200	9200	0
72	20230912	192400	558198590	9200	9200	9200	9200	0
73	20230912	192300	558198590	9200	9200	9200	9200	0
74	20230912	192200	558198590	9200	9200	9200	9200	0
75	20230912	192100	558198590	9200	9200	9200	9200	0
76	20230912	192000	558198590	9200	9200	9200	9200	0
77	20230912	191900	558198590	9200	9200	9200	9200	0
78	20230912	191800	558198590	9200	9200	9200	9200	0
79	20230912	191700	558198590	9200	9200	9200	9200	0
80	20230912	191600	558198590	9200	9200	9200	9200	0
81	20230912	191500	558198590	9200	9200	9200	9200	0
82	20230912	191400	558198590	9200	9200	9200	9200	0
83	20230912	191300	558198590	9200	9200	9200	9200	0
84	20230912	191200	558198590	9200	9200	9200	9200	0
85	20230912	191100	558198590	9200	9200	9200	9200	0
86	20230912	191000	558198590	9200	9200	9200	9200	0
87	20230912	190900	558198590	9200	9200	9200	9200	0
88	20230912	190800	558198590	9200	9200	9200	9200	0
89	20230912	190700	558198590	9200	9200	9200	9200	0
90	20230912	190600	558198590	9200	9200	9200	9200	0
91	20230912	190500	558198590	9200	9200	9200	9200	0
92	20230912	190400	558198590	9200	9200	9200	9200	877
93	20230912	190300	558198590	9200	9200	9200	9200	0
94	20230912	190200	558198590	9200	9200	9200	9200	0
95	20230912	190100	558198590	9200	9200	9200	9200	0
96	20230912	190000	558198590	9200	9200	9200	9200	0
97	20230912	185900	558198590	9200	9200	9200	9200	0
98	20230912	185800	558198590	9200	9200	9200	9200	0
99	20230912	185700	558198590	9200	9200	9200	9200	0
100	20230912	185600	558198590	9200	9200	9200	9200	0
101	20230912	185500	558198590	9200	9200	9200	9200	0
102	20230912	185400	558198590	9200	9200	9200	9200	0
103	20230912	185300	558198590	9200	9200	9200	9200	0
104	20230912	185200	558198590	9200	9200	9200	9200	0
105	20230912	185100	558198590	9200	9200	9200	9200	0
106	20230912	185000	558198590	9200	9200	9200	9200	0
107	20230912	184900	558198590	9200	9200	9200	9200	0
108	20230912	184800	558198590	9200	9200	9200	9200	0
109	20230912	184700	558198590	9200	9200	9200	9200	0
110	20230912	184600	558198590	9200	9200	9200	9200	0
111	20230912	184500	558198590	9200	9200	9200	9200	0
112	20230912	184400	558198590	9200	9200	9200	9200	0
113	20230912	184300	558198590	9200	9200	9200	9200	0
114	20230912	184200	558198590	9200	9200	9200	9200	0
115	20230912	184100	558198590	9200	9200	9200	9200	0
116	20230912	184000	558198590	9200	9200	9200	9200	0
117	20230912	183900	558198590	9200	9200	9200	9200	0
118	20230912	183800	558198590	9200	9200	9200	9200	0
119	20230912	183700	558198590	9200	9200	9200	9200	0
120	20230912	183600	558198590	9200	9200	9200	9200	0
121	20230912	183500	558198590	9200	9200	9200	9200	0
122	20230912	183400	558198590	9200	9200	9200	9200	877
123	20230912	183300	558198590	9200	9200	9200	9200	0
124	20230912	183200	558198590	9200	9200	9200	9200	0
125	20230912	183100	558198590	9200	9200	9200	9200	0
126	20230912	183000	558198590	9200	9200	9200	9200	0
127	20230912	182900	558198590	9200	9200	9200	9200	0
128	20230912	182800	558198590	9200	9200	9200	9200	0
129	20230912	182700	558198590	9200	9200	9200	9200	0
130	20230912	182600	558198590	9200	9200	9200	9200	0
131	20230912	182500	558198590	9200	9200	9200	9200	0
132	20230912	182400	558198590	9200	9200	9200	9200	0
133	20230912	182300	558198590	9200	9200	9200	9200	0
134	20230912	182200	558198590	9200	9200	9200	9200	0
135	20230912	182100	558198590	9200	9200	9200	9200	0
136	20230912	182000	558198590	9200	9200	9200	9200	0
137	20230912	181900	558198590	9200	9200	9200	9200	0
138	20230912	181800	558198590	9200	9200	9200	9200	0
139	20230912	181700	558198590	9200	9200	9200	9200	0
140	20230912	181600	558198590	9200	9200	9200	9200	0
141	20230912	181500	558198590	9200	9200	9200	9200	0
142	20230912	181400	558198590	9200	9200	9200	9200	0
143	20230912	181300	558198590	9200	9200	9200	9200	0
144	20230912	181200	558198590	9200	9200	9200	9200	0
145	20230912	181100	558198590	9200	9200	9200	9200	0
146	20230912	181000	558198590	9200	9200	9200	9200	0
147	20230912	180900	558198590	9200	9200	9200	9200	0
148	20230912	180800	558198590	9200	9200	9200	9200	0
149	20230912	180700	558198590	9200	9200	9200	9200	0
150	20230912	180600	558198590	9200	9200	9200	9200	0
151	20230912	180500	558198590	9200	9200	9200	9200	0
152	20230912	180400	558198590	9200	9200	9200	9200	877
153	20230912	180300	558198590	9200	9200	9200	9200	0
154	20230912	180200	558198590	9200	9200	9200	9200	0
155	20230912	180100	558198590	9200	9200	9200	9200	0
156	20230912	180000	558198590	9200	9200	9200	9200	0
157	20230912	175900	558198590	9200	9200	9200	9200	0
158	20230912	175800	558198590	9200	9200	9200	9200	0
159	20230912	175700	558198590	9200	9200	9200	9200	0
160	20230912	175600	558198590	9200	9200	9200	9200	0
161	20230912	175500	558198590	9200	9200	9200	9200	0
162	20230912	175400	558198590	9200	9200	9200	9200	0
163	20230912	175300	558198590	9200	9200	9200	9200	0
164	20230912	175200	558198590	9200	9200	9200	9200	0
165	20230912	175100	558198590	9200	9200	9200	9200	0
166	20230912	175000	558198590	9200	9200	9200	9200	0
167	20230912	174900	558198590	9200	9200	9200	9200	0
168	20230912	174800	558198590	9200	9200	9200	9200	0
169	20230912	174700	558198590	9200	9200	9200	9200	0
170	20230912	174600	558198590	9200	9200	9200	9200	0
171	20230912	174500	558198590	9200	9200	9200	9200	0
172	20230912	174400	558198590	9200	9200	9200	9200	0
173	20230912	174300	558198590	9200	9200	9200	9200	0
174	20230912	174200	558198590	9200	9200	9200	9200	0
175	20230912	174100	558198590	9200	9200	9200	9200	0
176	20230912	174000	558198590	9200	9200	9200	9200	0
177	20230912	173900	558198590	9200	9200	9200	9200	0
178	20230912	173800	558198590	9200	9200	9200	9200	0
179	20230912	173700	558198590	9200	9200	9200	9200	0
180	20230912	173600	558198590	9200	9200	9200	9200	0
181	20230912	173500	558198590	9200	9200	9200	9200	0
182	20230912	173400	558198590	9200	9200	9200	9200	877
183	20230912	173300	558198590	9200	9200	9200	9200	0
184	20230912	173200	558198590	9200	9200	9200	9200	0
185	20230912	173100	558198590	9200	9200	9200	9200	0
186	20230912	173000	558198590	9200	9200	9200	9200	0
187	20230912	172900	558198590	9200	9200	9200	9200	0
188	20230912	172800	558198590	9200	9200	9200	9200	0
189	20230912	172700	558198590	9200	9200	9200	9200	0
190	20230912	172600	558198590	9200	9200	9200	9200	0
191	20230912	172500	558198590	9200	9200	9200	9200	0
192	20230912	172400	558198590	9200	9200	9200	9200	0
193	20230912	172300	558198590	9200	9200	9200	9200	0
194	20230912	172200	558198590	9200	9200	9200	9200	0
195	20230912	172100	558198590	9200	9200	9200	9200	0
196	20230912	172000	558198590	9200	9200	9200	9200	0
197	20230912	171900	558198590	9200	9200	9200	9200	0
198	20230912	171800	558198590	9200	9200	9200	9200	0
199	20230912	171700	558198590	9200	9200	9200	9200	0
200	20230912	171600	558198590	9200	9200	9200	9200	0
201	20230912	171500	558198590	9200	9200	9200	9200	0
202	20230912	171400	558198590	9200	9200	9200	9200	0
203	20230912	171300	558198590	9200	9200	9200	9200	0
204	20230912	171200	558198590	9200	9200	9200	9200	0
205	20230912	171100	558198590	9200	9200	9200	9200	0
206	20230912	171000	558198590	9200	9200	9200	9200	0
207	20230912	170900	558198590	9200	9200	9200	9200	0
208	20230912	170800	558198590	9200	9200	9200	9200	0
209	20230912	170700	558198590	9200	9200	9200	9200	0
210	20230912	170600	558198590	9200	9200	9200	9200	0
211	20230912	170500	558198590	9200	9200	9200	9200	0
212	20230912	170400	558198590	9200	9200	9200	9200	877
213	20230912	170300	558198590	9200	9200	9200	9200	0
214	20230912	170200	558198590	9200	9200	9200	9200	0
215	20230912	170100	558198590	9200	9200	9200	9200	0
216	20230912	170000	558198590	9200	9200	9200	9200	0
217	20230912	165900	558198590	9200	9200	9200	9200	0
218	20230912	165800	558198590	9200	9200	9200	9200	0
219	20230912	165700	558198590	9200	9200	9200	9200	0
220	20230912	165600	558198590	9200	9200	9200	9200	0
221	20230912	165500	558198590	9200	9200	9200	9200	0
222	20230912	165400	558198590	9200	9200	9200	9200	0
223	20230912	165300	558198590	9200	9200	9200	9200	0
224	20230912	165200	558198590	9200	9200	9200	9200	0
225	20230912	165100	558198590	9200	9200	9200	9200	0
226	20230912	165000	558198590	9200	9200	9200	9200	0
227	20230912	164900	558198590	9200	9200	9200	9200	0
228	20230912	164800	558198590	9200	9200	9200	9200	0
229	20230912	164700	558198590	9200	9200	9200	9200	0
230	20230912	164600	558198590	9200	9200	9200	9200	0
231	20230912	164500	558198590	9200	9200	9200	9200	0
232	20230912	164400	558198590	9200	9200	9200	9200	0
233	20230912	164300	558198590	9200	9200	9200	9200	0
234	20230912	164200	558198590	9200	9200	9200	9200	0
235	20230912	164100	558198590	9200	9200	9200	9200	0
236	20230912	164000	558198590	9200	9200	9200	9200	0
237	20230912	163900	558198590	9200	9200	9200	9200	0
238	20230912	163800	558198590	9200	9200	9200	9200	0
239	20230912	163700	558198590	9200	9200	9200	9200	0
240	20230912	163600	558198590	9200	9200	9200	9200	0
241	20230912	163500	558198590	9200	9200	9200	9200	0
242	20230912	163400	558198590	9200	9200	9200	9200	877
243	20230912	163300	558198590	9200	9200	9200	9200	0
244	20230912	163200	558198590	9200	9200	9200	9200	0
245	20230912	163100	558198590	9200	9200	9200	9200	0
246	20230912	163000	558198590	9200	9200	9200	9200	0
247	20230912	162900	558198590	9200	9200	9200	9200	0
248	20230912	162800	558198590	9200	9200	9200	9200	0
249	20230912	162700	558198590	9200	9200	9200	9200	0
250	20230912	162600	558198590	9200	9200	9200	9200	0
251	20230912	162500	558198590	9200	9200	9200	9200	0
252	20230912	162400	558198590	9200	9200	9200	9200	0
253	20230912	162300	558198590	9200	9200	9200	9200	0
254	20230912	162200	558198590	9200	9200	9200	9200	0
255	20230912	162100	558198590	9200	9200	9200	9200	0
256	20230912	162000	558198590	9200	9200	9200	9200	0
257	20230912	161900	558198590	9200	9200	9200	9200	0
258	20230912	161800	558198590	9200	9200	9200	9200	0
259	20230912	161700	558198590	9200	9200	9200	9200	0
260	20230912	161600	558198590	9200	9200	9200	9200	0
261	20230912	161500	558198590	9200	9200	9200	9200	0
262	20230912	161400	558198590	9200	9200	9200	9200	0
263	20230912	161300	558198590	9200	9200	9200	9200	0
264	20230912	161200	558198590	9200	9200	9200	9200	0
265	20230912	161100	558198590	9200	9200	9200	9200	0
266	20230912	161000	558198590	9200	9200	9200	9200	0
267	20230912	160900	558198590	9200	9200	9200	9200	0
268	20230912	160800	558198590	9200	9200	9200	9200	0
269	20230912	160700	558198590	9200	9200	9200	9200	0
270	20230912	160600	558198590	9200	9200	9200	9200	0
271	20230912	160500	558198590	9200	9200	9200	9200	0
272	20230912	160400	558198590	9200	9200	9200	9200	877
273	20230912	160300	558198590	9200	9200	9200	9200	0
274	20230912	160200	558198590	9200	9200	9200	9200	0
275	20230912	160100	558198590	9200	9200	9200	9200	0
276	20230912	160000	558198590	9200	9200	9200	9200	0
277	20230912	155900	558198590	9200	9200	9200	9200	0
278	20230912	155800	558198590	9200	9200	9200	9200	0
279	20230912	155700	558198590	9200	9200	9200	9200	0
280	20230912	155600	558198590	9200	9200	9200	9200	0
281	20230912	155500	558198590	9200	9200	9200	9200	0
282	20230912	155400	558198590	9200	9200	9200	9200	0
283	20230912	155300	558198590	9200	9200	9200	9200	0
284	20230912	155200	558198590	9200	9200	9200	9200	0
285	20230912	155100	558198590	9200	9200	9200	9200	0
286	20230912	155000	558198590	9200	9200	9200	9200	0
287	20230912	154900	558198590	9200	9200	9200	9200	0
288	20230912	154800	558198590	9200	9200	9200	9200	0
289	20230912	154700	558198590	9200	9200	9200	9200	0
290	20230912	154600	558198590	9200	9200	9200	9200	0
291	20230912	154500	558198590	9200	9200	9200	9200	0
292	20230912	154400	558198590	9200	9200	9200	9200	0
293	20230912	154300	558198590	9200	9200	9200	9200	0
294	20230912	154200	558198590	9200	9200	9200	9200	0
295	20230912	154100	558198590	9200	9200	9200	9200	0
296	20230912	154000	558198590	9200	9200	9200	9200	0
297	20230912	153900	558198590	9200	9200	9200	9200	0
298	20230912	153800	558198590	9200	9200	9200	9200	0
299	20230912	153700	558198590	9200	9200	9200	9200	0
300	20230912	153600	558198590	9200	9200	9200	9200	0
301	20230912	153500	558198590	9200	9200	9200	9200	0
302	20230912	153400	558198590	9200	9200	9200	9200	877
303	20230912	153300	558198590	9200	9200	9200	9200	0
304	20230912	153200	558198590	9200	9200	9200	9200	0
305	20230912	153100	558198590	9200	9200	9200	9200	0
306	20230912	153000	558198590	9200	9200	9200	9200	877
307	20230912	152900	550130190	9170	9170	9170	9170	0
308	20230912	152800	550130190	9170	9170	9170	9170	0
309	20230912	152700	550130190	9170	9170	9170	9170	0
310	20230912	152600	550130190	9170	9170	9170	9170	0
311	20230912	152500	550130190	9170	9170	9170	9170	0
312	20230912	152400	550130190	9170	9170	9170	9170	0
313	20230912	152300	550130190	9170	9170	9170	9170	0
314	20230912	152200	550130190	9170	9170	9170	9170	0
315	20230912	152100	550130190	9170	9170	9170	9170	0
316	20230912	152000	550130190	9170	9170	9170	9170	0
317	20230912	151900	550130190	9170	9190	9190	9170	238
318	20230912	151800	547945760	9180	9180	9180	9180	0
319	20230912	151700	547945760	9180	9180	9180	9180	0
320	20230912	151600	547945760	9180	9180	9180	9180	232
321	20230912	151500	545816000	9190	9220	9220	9190	163
322	20230912	151400	544313440	9220	9220	9220	9220	0
323	20230912	151300	544313440	9220	9220	9220	9220	122
324	20230912	151200	543188600	9180	9180	9180	9180	11
325	20230912	151100	543087620	9220	9220	9220	9220	0
326	20230912	151000	543087620	9220	9180	9220	9180	63
327	20230912	150900	542509200	9220	9180	9220	9180	8
328	20230912	150800	542435690	9190	9190	9190	9190	8
329	20230912	150700	542362170	9190	9190	9190	9190	100
330	20230912	150600	541443170	9240	9240	9240	9240	0
331	20230912	150500	541443170	9240	9240	9240	9240	0
332	20230912	150400	541443170	9240	9240	9240	9240	0
333	20230912	150300	541443170	9240	9240	9240	9240	0
334	20230912	150200	541443170	9240	9240	9240	9240	0
335	20230912	150100	541443170	9240	9240	9240	9240	148
336	20230912	150000	540075650	9230	9210	9230	9210	128
337	20230912	145900	538894890	9210	9210	9210	9210	0
338	20230912	145800	538894890	9210	9210	9210	9210	0
339	20230912	145700	538894890	9210	9210	9210	9210	1
340	20230912	145600	538885680	9180	9180	9180	9180	90
341	20230912	145500	538059480	9170	9170	9170	9170	0
342	20230912	145400	538059480	9170	9170	9170	9170	0
343	20230912	145300	538059480	9170	9170	9170	9170	5
344	20230912	145200	538013630	9170	9170	9170	9170	0
345	20230912	145100	538013630	9170	9170	9170	9170	0
346	20230912	145000	538013630	9170	9170	9170	9170	0
347	20230912	144900	538013630	9170	9200	9200	9170	154
348	20230912	144800	536599830	9200	9200	9200	9200	0
349	20230912	144700	536599830	9200	9170	9200	9170	543
350	20230912	144600	531604260	9200	9200	9200	9200	0
351	20230912	144500	531604260	9200	9200	9200	9200	0
352	20230912	144400	531604260	9200	9200	9200	9200	0
353	20230912	144300	531604260	9200	9200	9200	9200	97
354	20230912	144200	530711860	9200	9200	9200	9200	0
355	20230912	144100	530711860	9200	9200	9200	9200	0
356	20230912	144000	530711860	9200	9200	9200	9200	0
357	20230912	143900	530711860	9200	9200	9200	9200	0
358	20230912	143800	530711860	9200	9200	9200	9200	0
359	20230912	143700	530711860	9200	9200	9200	9200	0
360	20230912	143600	530711860	9200	9180	9200	9180	253
361	20230912	143500	528387130	9170	9170	9170	9170	42
362	20230912	143400	528001990	9170	9170	9170	9170	67
363	20230912	143300	527387600	9170	9170	9170	9170	1
364	20230912	143200	527378430	9150	9150	9150	9150	1
365	20230912	143100	527369280	9140	9140	9140	9140	425
366	20230912	143000	523484780	9140	9140	9140	9140	10
367	20230912	142900	523393380	9180	9180	9180	9180	0
368	20230912	142800	523393380	9180	9120	9180	9120	527
369	20230912	142700	518570030	9120	9120	9120	9120	566
370	20230912	142600	513408110	9120	9130	9130	9120	178
371	20230912	142500	511784390	9120	9120	9120	9120	0
372	20230912	142400	511784390	9120	9120	9120	9120	4
373	20230912	142300	511747910	9120	9120	9120	9120	5
374	20230912	142200	511702310	9120	9120	9130	9120	122
375	20230912	142100	510589520	9120	9120	9120	9120	11
376	20230912	142000	510489200	9120	9120	9120	9120	300
377	20230912	141900	507753200	9120	9120	9120	9120	0
378	20230912	141800	507753200	9120	9120	9120	9120	0
379	20230912	141700	507753200	9120	9120	9120	9120	330
380	20230912	141600	504743600	9120	9120	9120	9120	0
381	20230912	141500	504743600	9120	9120	9120	9120	127
382	20230912	141400	503585360	9140	9140	9140	9140	0
383	20230912	141300	503585360	9140	9140	9140	9140	0
384	20230912	141200	503585360	9140	9140	9140	9140	0
385	20230912	141100	503585360	9140	9140	9140	9140	10
386	20230912	141000	503493960	9140	9140	9140	9140	5
387	20230912	140900	503448260	9130	9130	9130	9130	10
388	20230912	140800	503356960	9130	9130	9130	9130	91
389	20230912	140700	502526130	9140	9130	9140	9130	166
390	20230912	140600	501009150	9140	9130	9140	9130	263
391	20230912	140500	498605360	9130	9130	9130	9130	2
392	20230912	140400	498587100	9120	9120	9120	9120	150
393	20230912	140300	497219100	9120	9120	9120	9120	0
394	20230912	140200	497219100	9120	9120	9120	9120	0
395	20230912	140100	497219100	9120	9120	9120	9120	0
396	20230912	140000	497219100	9120	9130	9130	9120	12
397	20230912	135900	497109560	9120	9130	9130	9120	91
398	20230912	135800	496278780	9140	9140	9140	9140	94
399	20230912	135700	495419620	9170	9170	9170	9170	0
400	20230912	135600	495419620	9170	9170	9170	9170	0
401	20230912	135500	495419620	9170	9170	9170	9170	1
402	20230912	135400	495410450	9170	9160	9170	9150	57
403	20230912	135300	494888690	9160	9160	9160	9150	38
404	20230912	135200	494540790	9150	9160	9170	9150	48
405	20230912	135100	494101030	9170	9160	9170	9160	2
406	20230912	135000	494082700	9170	9160	9170	9150	13
407	20230912	134900	493963700	9170	9160	9170	9160	2
408	20230912	134800	493945370	9170	9140	9170	9140	47
409	20230912	134700	493515760	9140	9160	9160	9120	1027
410	20230912	134600	484135390	9170	9170	9170	9170	6
411	20230912	134500	484080370	9160	9160	9160	9160	11
412	20230912	134400	483979610	9170	9160	9170	9160	2
413	20230912	134300	483961280	9150	9170	9170	9140	19
414	20230912	134200	483787370	9170	9170	9170	9170	7
415	20230912	134100	483723180	9140	9140	9140	9140	148
416	20230912	134000	482370460	9130	9160	9160	9130	848
417	20230912	133900	474625140	9170	9170	9170	9160	4
418	20230912	133800	474588470	9130	9130	9140	9130	67
419	20230912	133700	473976750	9130	9130	9130	9130	42
420	20230912	133600	473593290	9130	9160	9160	9130	157
421	20230912	133500	472157830	9170	9170	9170	9170	0
422	20230912	133400	472157830	9170	9170	9170	9170	1
423	20230912	133300	472148660	9130	9130	9130	9130	0
424	20230912	133200	472148660	9130	9150	9150	9130	1611
425	20230912	133100	457438620	9170	9170	9170	9170	0
426	20230912	133000	457438620	9170	9170	9170	9170	0
427	20230912	132900	457438620	9170	9170	9170	9170	0
428	20230912	132800	457438620	9170	9170	9170	9170	0
429	20230912	132700	457438620	9170	9170	9170	9170	5
430	20230912	132600	457392770	9170	9170	9170	9170	0
431	20230912	132500	457392770	9170	9170	9170	9170	0
432	20230912	132400	457392770	9170	9170	9170	9170	1
433	20230912	132300	457383600	9170	9180	9180	9170	40
434	20230912	132200	457016760	9180	9180	9180	9180	11
435	20230912	132100	456915780	9170	9170	9170	9170	1273
436	20230912	132000	445242370	9170	9170	9170	9170	0
437	20230912	131900	445242370	9170	9170	9170	9170	0
438	20230912	131800	445242370	9170	9170	9170	9170	0
439	20230912	131700	445242370	9170	9170	9170	9170	0
440	20230912	131600	445242370	9170	9170	9170	9170	0
441	20230912	131500	445242370	9170	9170	9170	9170	0
442	20230912	131400	445242370	9170	9170	9170	9170	50
443	20230912	131300	444783870	9170	9170	9170	9170	50
444	20230912	131200	444325370	9140	9140	9140	9140	1100
445	20230912	131100	434271370	9150	9150	9170	9150	500
446	20230912	131000	429688370	9150	9160	9160	9150	1157
447	20230912	130900	419099460	9170	9170	9170	9170	843
448	20230912	130800	411369150	9170	9190	9190	9170	722
449	20230912	130700	404744940	9170	9170	9170	9170	0
450	20230912	130600	404744940	9170	9170	9170	9170	0
451	20230912	130500	404744940	9170	9170	9170	9170	508
452	20230912	130400	400086580	9170	9170	9170	9170	1
453	20230912	130300	400077410	9170	9170	9170	9170	112
454	20230912	130200	399050370	9190	9190	9190	9190	0
455	20230912	130100	399050370	9190	9190	9190	9190	0
456	20230912	130000	399050370	9190	9190	9190	9190	5
457	20230912	125900	399004420	9210	9210	9210	9210	0
458	20230912	125800	399004420	9210	9210	9210	9210	0
459	20230912	125700	399004420	9210	9210	9210	9210	3
460	20230912	125600	398976790	9210	9210	9210	9210	0
461	20230912	125500	398976790	9210	9210	9210	9210	0
462	20230912	125400	398976790	9210	9170	9210	9170	277
463	20230912	125300	396436660	9150	9200	9200	9150	4399
464	20230912	125200	356086270	9210	9210	9210	9210	142
465	20230912	125100	354778450	9220	9220	9220	9220	15
466	20230912	125000	354640150	9230	9230	9230	9230	0
467	20230912	124900	354640150	9230	9230	9230	9230	0
468	20230912	124800	354640150	9230	9230	9230	9230	0
469	20230912	124700	354640150	9230	9230	9230	9230	0
470	20230912	124600	354640150	9230	9230	9230	9230	0
471	20230912	124500	354640150	9230	9230	9230	9230	8
472	20230912	124400	354566310	9210	9210	9210	9210	0
473	20230912	124300	354566310	9210	9210	9210	9210	235
474	20230912	124200	352401960	9210	9210	9210	9210	3
475	20230912	124100	352374330	9210	9210	9210	9210	0
476	20230912	124000	352374330	9210	9210	9210	9210	0
477	20230912	123900	352374330	9210	9210	9210	9210	4
478	20230912	123800	352337490	9230	9230	9230	9230	0
479	20230912	123700	352337490	9230	9230	9230	9230	0
480	20230912	123600	352337490	9230	9230	9230	9230	25
481	20230912	123500	352106740	9230	9230	9230	9230	100
482	20230912	123400	351183740	9230	9230	9230	9230	1
483	20230912	123300	351174510	9190	9190	9190	9190	0
484	20230912	123200	351174510	9190	9190	9190	9190	0
485	20230912	123100	351174510	9190	9190	9190	9190	0
486	20230912	123000	351174510	9190	9190	9190	9190	0
487	20230912	122900	351174510	9190	9200	9200	9190	114
488	20230912	122800	350126600	9180	9180	9180	9180	0
489	20230912	122700	350126600	9180	9200	9200	9180	500
490	20230912	122600	345533290	9190	9190	9190	9190	0
491	20230912	122500	345533290	9190	9190	9190	9190	668
492	20230912	122400	339394370	9190	9190	9190	9190	33
493	20230912	122300	339091100	9200	9200	9200	9200	0
494	20230912	122200	339091100	9200	9200	9200	9200	2229
495	20230912	122100	318584300	9200	9220	9220	9200	1828
496	20230912	122000	301758140	9220	9220	9220	9220	1
497	20230912	121900	301748920	9220	9220	9220	9220	100
498	20230912	121800	300826920	9210	9210	9210	9210	0
499	20230912	121700	300826920	9210	9210	9210	9210	0
500	20230912	121600	300826920	9210	9240	9240	9210	550
501	20230912	121500	295758520	9250	9250	9250	9250	69
502	20230912	121400	295120270	9260	9260	9260	9260	0
503	20230912	121300	295120270	9260	9270	9270	9260	141
504	20230912	121200	293813540	9270	9270	9270	9270	0
505	20230912	121100	293813540	9270	9270	9270	9270	0
506	20230912	121000	293813540	9270	9270	9270	9270	0
507	20230912	120900	293813540	9270	9270	9270	9270	0
508	20230912	120800	293813540	9270	9270	9270	9270	26
509	20230912	120700	293572520	9280	9280	9280	9280	0
510	20230912	120600	293572520	9280	9280	9280	9280	11
511	20230912	120500	293470440	9290	9290	9290	9290	107
512	20230912	120400	292476410	9290	9290	9290	9290	321
513	20230912	120300	289494320	9290	9290	9290	9290	0
514	20230912	120200	289494320	9290	9280	9290	9280	302
515	20230912	120100	286688750	9290	9280	9290	9260	735
516	20230912	120000	279861750	9270	9270	9270	9270	0
517	20230912	115900	279861750	9270	9270	9270	9270	11
518	20230912	115800	279759780	9270	9270	9270	9270	0
519	20230912	115700	279759780	9270	9270	9270	9270	0
520	20230912	115600	279759780	9270	9270	9270	9270	0
521	20230912	115500	279759780	9270	9290	9290	9270	50
522	20230912	115400	279295740	9290	9290	9290	9290	0
523	20230912	115300	279295740	9290	9290	9290	9290	0
524	20230912	115200	279295740	9290	9290	9290	9290	0
525	20230912	115100	279295740	9290	9290	9290	9290	0
526	20230912	115000	279295740	9290	9290	9290	9290	150
527	20230912	114900	277902240	9290	9290	9290	9290	260
528	20230912	114800	275486840	9290	9280	9290	9280	65
529	20230912	114700	274883090	9270	9270	9270	9270	0
530	20230912	114600	274883090	9270	9270	9270	9270	0
531	20230912	114500	274883090	9270	9270	9270	9270	888
532	20230912	114400	266651330	9270	9270	9270	9270	0
533	20230912	114300	266651330	9270	9270	9270	9270	0
534	20230912	114200	266651330	9270	9280	9280	9270	43
535	20230912	114100	266252620	9310	9310	9310	9310	0
536	20230912	114000	266252620	9310	9310	9310	9310	0
537	20230912	113900	266252620	9310	9300	9310	9300	2
538	20230912	113800	266234010	9290	9300	9300	9290	38
539	20230912	113700	265880760	9300	9300	9300	9300	12
540	20230912	113600	265769160	9300	9290	9300	9290	60
541	20230912	113500	265211260	9280	9280	9280	9280	0
542	20230912	113400	265211260	9280	9280	9280	9280	0
543	20230912	113300	265211260	9280	9280	9280	9280	27
544	20230912	113200	264960700	9300	9300	9300	9300	0
545	20230912	113100	264960700	9300	9300	9300	9300	0
546	20230912	113000	264960700	9300	9300	9300	9300	0
547	20230912	112900	264960700	9300	9300	9300	9300	0
548	20230912	112800	264960700	9300	9300	9300	9300	8
549	20230912	112700	264886300	9310	9310	9310	9310	0
550	20230912	112600	264886300	9310	9310	9310	9310	0
551	20230912	112500	264886300	9310	9310	9310	9310	0
552	20230912	112400	264886300	9310	9310	9310	9310	88
553	20230912	112300	264067020	9310	9310	9310	9310	0
554	20230912	112200	264067020	9310	9310	9310	9310	1
555	20230912	112100	264057710	9290	9290	9290	9290	5
556	20230912	112000	264011260	9320	9320	9320	9320	0
557	20230912	111900	264011260	9320	9320	9320	9320	0
558	20230912	111800	264011260	9320	9320	9320	9320	0
559	20230912	111700	264011260	9320	9320	9320	9320	0
560	20230912	111600	264011260	9320	9320	9320	9320	1
561	20230912	111500	264001940	9270	9270	9270	9270	0
562	20230912	111400	264001940	9270	9270	9270	9270	0
563	20230912	111300	264001940	9270	9270	9270	9270	11
564	20230912	111200	263899970	9330	9330	9330	9330	0
565	20230912	111100	263899970	9330	9310	9330	9310	2
566	20230912	111000	263881330	9310	9290	9310	9290	13
567	20230912	110900	263760360	9270	9270	9270	9270	1037
568	20230912	110800	254147370	9270	9270	9270	9270	797
569	20230912	110700	246759180	9270	9270	9270	9270	0
570	20230912	110600	246759180	9270	9270	9270	9260	492
571	20230912	110500	242203240	9260	9260	9260	9260	10
572	20230912	110400	242110640	9270	9270	9270	9270	0
573	20230912	110300	242110640	9270	9270	9270	9270	0
574	20230912	110200	242110640	9270	9220	9270	9220	11
575	20230912	110100	242009170	9210	9260	9270	9210	855
576	20230912	110000	234122740	9270	9270	9270	9270	10
577	20230912	105900	234030040	9250	9260	9260	9250	32
578	20230912	105800	233733840	9270	9280	9280	9270	1079
579	20230912	105700	223730410	9280	9280	9280	9280	100
580	20230912	105600	222802410	9280	9280	9280	9280	2
581	20230912	105500	222783850	9290	9290	9290	9290	0
582	20230912	105400	222783850	9290	9290	9290	9290	0
583	20230912	105300	222783850	9290	9290	9290	9290	7
584	20230912	105200	222718820	9290	9290	9290	9290	0
585	20230912	105100	222718820	9290	9290	9290	9290	150
586	20230912	105000	221325320	9310	9310	9320	9310	520
587	20230912	104900	216483920	9300	9290	9300	9290	168
588	20230912	104800	214921670	9300	9300	9300	9300	0
589	20230912	104700	214921670	9300	9300	9300	9300	0
590	20230912	104600	214921670	9300	9300	9300	9300	28
591	20230912	104500	214661270	9290	9290	9290	9290	6
592	20230912	104400	214605530	9310	9310	9310	9310	0
593	20230912	104300	214605530	9310	9310	9310	9310	1
594	20230912	104200	214596220	9290	9300	9300	9290	372
595	20230912	104100	211139620	9310	9310	9310	9310	0
596	20230912	104000	211139620	9310	9310	9310	9310	0
597	20230912	103900	211139620	9310	9310	9310	9310	0
598	20230912	103800	211139620	9310	9310	9310	9310	14
599	20230912	103700	211009280	9310	9330	9330	9310	4
600	20230912	103600	210971980	9330	9330	9330	9330	0
601	20230912	103500	210971980	9330	9330	9330	9330	3
602	20230912	103400	210943990	9320	9320	9320	9320	0
603	20230912	103300	210943990	9320	9330	9330	9320	15
604	20230912	103200	210804140	9330	9330	9330	9330	0
605	20230912	103100	210804140	9330	9330	9330	9330	0
606	20230912	103000	210804140	9330	9330	9330	9330	1
607	20230912	102900	210794810	9300	9300	9300	9300	1
608	20230912	102800	210785510	9300	9290	9300	9290	560
609	20230912	102700	205578610	9280	9280	9280	9280	215
610	20230912	102600	203583410	9300	9300	9300	9300	163
611	20230912	102500	202067510	9280	9280	9280	9280	10
612	20230912	102400	201974710	9270	9280	9280	9270	310
613	20230912	102300	199100910	9270	9270	9270	9270	0
614	20230912	102200	199100910	9270	9300	9300	9270	249
615	20230912	102100	196792650	9270	9270	9270	9270	351
616	20230912	102000	193538880	9270	9270	9270	9270	0
617	20230912	101900	193538880	9270	9300	9300	9270	2299
618	20230912	101800	172209580	9300	9300	9300	9300	0
619	20230912	101700	172209580	9300	9300	9300	9300	16
620	20230912	101600	172060780	9330	9330	9330	9330	0
621	20230912	101500	172060780	9330	9330	9330	9330	0
622	20230912	101400	172060780	9330	9330	9330	9330	12
623	20230912	101300	171948820	9300	9340	9340	9300	321
624	20230912	101200	168952520	9330	9300	9330	9300	20
625	20230912	101100	168765990	9300	9300	9300	9300	0
626	20230912	101000	168765990	9300	9300	9300	9300	84
627	20230912	100900	167984790	9300	9300	9300	9300	0
628	20230912	100800	167984790	9300	9300	9300	9300	0
629	20230912	100700	167984790	9300	9300	9300	9300	4
630	20230912	100600	167947590	9300	9330	9330	9300	165
631	20230912	100500	166411920	9330	9330	9330	9330	0
632	20230912	100400	166411920	9330	9330	9330	9330	17
633	20230912	100300	166253310	9330	9330	9330	9330	7
634	20230912	100200	166188000	9330	9330	9330	9330	0
635	20230912	100100	166188000	9330	9330	9330	9330	0
636	20230912	100000	166188000	9330	9330	9330	9330	0
637	20230912	095900	166188000	9330	9330	9330	9330	0
638	20230912	095800	166188000	9330	9330	9330	9330	0
639	20230912	095700	166188000	9330	9330	9330	9330	0
640	20230912	095600	166188000	9330	9330	9330	9330	0
641	20230912	095500	166188000	9330	9330	9330	9330	40
642	20230912	095400	165814800	9340	9340	9340	9340	15
643	20230912	095300	165674700	9340	9340	9340	9340	15
644	20230912	095200	165534600	9340	9340	9340	9340	14
645	20230912	095100	165403840	9320	9320	9320	9320	0
646	20230912	095000	165403840	9320	9320	9320	9320	5
647	20230912	094900	165357240	9340	9340	9340	9330	14
648	20230912	094800	165226530	9340	9340	9340	9340	0
649	20230912	094700	165226530	9340	9340	9340	9340	0
650	20230912	094600	165226530	9340	9340	9350	9340	835
651	20230912	094500	157421780	9350	9350	9350	9350	6
652	20230912	094400	157365680	9350	9350	9350	9350	99
653	20230912	094300	156440030	9310	9310	9310	9310	1
654	20230912	094200	156430720	9310	9310	9310	9310	10
655	20230912	094100	156337620	9310	9330	9330	9310	72
656	20230912	094000	155666790	9350	9350	9350	9350	20
657	20230912	093900	155479790	9360	9360	9360	9360	0
658	20230912	093800	155479790	9360	9360	9360	9360	5
659	20230912	093700	155432990	9360	9360	9360	9360	213
660	20230912	093600	153439310	9360	9360	9360	9360	118
661	20230912	093500	152334830	9350	9350	9350	9350	5
662	20230912	093400	152288080	9350	9350	9350	9350	500
663	20230912	093300	147613080	9350	9350	9350	9350	0
664	20230912	093200	147613080	9350	9350	9350	9350	20
665	20230912	093100	147426080	9340	9340	9340	9340	20
666	20230912	093000	147239280	9300	9300	9300	9300	10
667	20230912	092900	147146280	9300	9300	9300	9300	0
668	20230912	092800	147146280	9300	9300	9300	9300	0
669	20230912	092700	147146280	9300	9300	9300	9300	0
670	20230912	092600	147146280	9300	9300	9300	9300	0
671	20230912	092500	147146280	9300	9300	9300	9300	150
672	20230912	092400	145751280	9300	9300	9300	9300	25
673	20230912	092300	145518780	9350	9320	9350	9320	1134
674	20230912	092200	134927980	9280	9280	9280	9280	41
675	20230912	092100	134547500	9320	9320	9320	9320	0
676	20230912	092000	134547500	9320	9330	9330	9320	350
677	20230912	091900	131282500	9330	9280	9330	9280	774
678	20230912	091800	124098530	9280	9290	9290	9280	3001
679	20230912	091700	96241190	9310	9300	9310	9300	10
680	20230912	091600	96148180	9310	9320	9320	9310	336
681	20230912	091500	93020010	9330	9340	9340	9330	431
682	20230912	091400	88998020	9340	9360	9360	9340	752
683	20230912	091300	81972280	9360	9350	9370	9350	80
684	20230912	091200	81223850	9340	9340	9350	9340	800
685	20230912	091100	73744860	9350	9340	9350	9330	1416
686	20230912	091000	60517320	9340	9340	9340	9340	1
687	20230912	090900	60507980	9310	9310	9310	9310	50
688	20230912	090800	60042480	9310	9310	9310	9310	56
689	20230912	090700	59521120	9330	9330	9330	9330	0
690	20230912	090600	59521120	9330	9300	9330	9300	1058
691	20230912	090500	49671710	9300	9300	9300	9300	0
692	20230912	090400	49671710	9300	9290	9300	9290	351
693	20230912	090300	46407970	9290	9250	9300	9250	69
694	20230912	090200	45766720	9320	9320	9320	9320	0
695	20230912	090100	45766720	9320	9260	9320	9210	1408
696	20230912	090000	32697820	9320	9180	9320	9180	3547