KissMeData/318410/min/candle-20230918.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230918	203800	219652660	9720	9720	9720	9720	879
3	20230918	203700	219652660	9720	9720	9720	9720	0
4	20230918	203600	219652660	9720	9720	9720	9720	0
5	20230918	203500	219652660	9720	9720	9720	9720	0
6	20230918	203400	219652660	9720	9720	9720	9720	0
7	20230918	203300	219652660	9720	9720	9720	9720	0
8	20230918	203200	219652660	9720	9720	9720	9720	0
9	20230918	203100	219652660	9720	9720	9720	9720	0
10	20230918	203000	219652660	9720	9720	9720	9720	0
11	20230918	202900	219652660	9720	9720	9720	9720	0
12	20230918	202800	219652660	9720	9720	9720	9720	0
13	20230918	202700	219652660	9720	9720	9720	9720	0
14	20230918	202600	219652660	9720	9720	9720	9720	0
15	20230918	202500	219652660	9720	9720	9720	9720	0
16	20230918	202400	219652660	9720	9720	9720	9720	0
17	20230918	202300	219652660	9720	9720	9720	9720	0
18	20230918	202200	219652660	9720	9720	9720	9720	0
19	20230918	202100	219652660	9720	9720	9720	9720	0
20	20230918	202000	219652660	9720	9720	9720	9720	0
21	20230918	201900	219652660	9720	9720	9720	9720	0
22	20230918	201800	219652660	9720	9720	9720	9720	0
23	20230918	201700	219652660	9720	9720	9720	9720	0
24	20230918	201600	219652660	9720	9720	9720	9720	0
25	20230918	201500	219652660	9720	9720	9720	9720	0
26	20230918	201400	219652660	9720	9720	9720	9720	0
27	20230918	201300	219652660	9720	9720	9720	9720	0
28	20230918	201200	219652660	9720	9720	9720	9720	0
29	20230918	201100	219652660	9720	9720	9720	9720	0
30	20230918	201000	219652660	9720	9720	9720	9720	0
31	20230918	200900	219652660	9720	9720	9720	9720	0
32	20230918	200800	219652660	9720	9720	9720	9720	879
33	20230918	200700	219652660	9720	9720	9720	9720	0
34	20230918	200600	219652660	9720	9720	9720	9720	0
35	20230918	200500	219652660	9720	9720	9720	9720	0
36	20230918	200400	219652660	9720	9720	9720	9720	0
37	20230918	200300	219652660	9720	9720	9720	9720	0
38	20230918	200200	219652660	9720	9720	9720	9720	0
39	20230918	200100	219652660	9720	9720	9720	9720	0
40	20230918	200000	219652660	9720	9720	9720	9720	0
41	20230918	195900	219652660	9720	9720	9720	9720	0
42	20230918	195800	219652660	9720	9720	9720	9720	0
43	20230918	195700	219652660	9720	9720	9720	9720	0
44	20230918	195600	219652660	9720	9720	9720	9720	0
45	20230918	195500	219652660	9720	9720	9720	9720	0
46	20230918	195400	219652660	9720	9720	9720	9720	0
47	20230918	195300	219652660	9720	9720	9720	9720	0
48	20230918	195200	219652660	9720	9720	9720	9720	0
49	20230918	195100	219652660	9720	9720	9720	9720	0
50	20230918	195000	219652660	9720	9720	9720	9720	0
51	20230918	194900	219652660	9720	9720	9720	9720	0
52	20230918	194800	219652660	9720	9720	9720	9720	0
53	20230918	194700	219652660	9720	9720	9720	9720	0
54	20230918	194600	219652660	9720	9720	9720	9720	0
55	20230918	194500	219652660	9720	9720	9720	9720	0
56	20230918	194400	219652660	9720	9720	9720	9720	0
57	20230918	194300	219652660	9720	9720	9720	9720	0
58	20230918	194200	219652660	9720	9720	9720	9720	0
59	20230918	194100	219652660	9720	9720	9720	9720	0
60	20230918	194000	219652660	9720	9720	9720	9720	0
61	20230918	193900	219652660	9720	9720	9720	9720	0
62	20230918	193800	219652660	9720	9720	9720	9720	879
63	20230918	193700	219652660	9720	9720	9720	9720	0
64	20230918	193600	219652660	9720	9720	9720	9720	0
65	20230918	193500	219652660	9720	9720	9720	9720	0
66	20230918	193400	219652660	9720	9720	9720	9720	0
67	20230918	193300	219652660	9720	9720	9720	9720	0
68	20230918	193200	219652660	9720	9720	9720	9720	0
69	20230918	193100	219652660	9720	9720	9720	9720	0
70	20230918	193000	219652660	9720	9720	9720	9720	0
71	20230918	192900	219652660	9720	9720	9720	9720	0
72	20230918	192800	219652660	9720	9720	9720	9720	0
73	20230918	192700	219652660	9720	9720	9720	9720	0
74	20230918	192600	219652660	9720	9720	9720	9720	0
75	20230918	192500	219652660	9720	9720	9720	9720	0
76	20230918	192400	219652660	9720	9720	9720	9720	0
77	20230918	192300	219652660	9720	9720	9720	9720	0
78	20230918	192200	219652660	9720	9720	9720	9720	0
79	20230918	192100	219652660	9720	9720	9720	9720	0
80	20230918	192000	219652660	9720	9720	9720	9720	0
81	20230918	191900	219652660	9720	9720	9720	9720	0
82	20230918	191800	219652660	9720	9720	9720	9720	0
83	20230918	191700	219652660	9720	9720	9720	9720	0
84	20230918	191600	219652660	9720	9720	9720	9720	0
85	20230918	191500	219652660	9720	9720	9720	9720	0
86	20230918	191400	219652660	9720	9720	9720	9720	0
87	20230918	191300	219652660	9720	9720	9720	9720	0
88	20230918	191200	219652660	9720	9720	9720	9720	0
89	20230918	191100	219652660	9720	9720	9720	9720	0
90	20230918	191000	219652660	9720	9720	9720	9720	0
91	20230918	190900	219652660	9720	9720	9720	9720	0
92	20230918	190800	219652660	9720	9720	9720	9720	879
93	20230918	190700	219652660	9720	9720	9720	9720	0
94	20230918	190600	219652660	9720	9720	9720	9720	0
95	20230918	190500	219652660	9720	9720	9720	9720	0
96	20230918	190400	219652660	9720	9720	9720	9720	0
97	20230918	190300	219652660	9720	9720	9720	9720	0
98	20230918	190200	219652660	9720	9720	9720	9720	0
99	20230918	190100	219652660	9720	9720	9720	9720	0
100	20230918	190000	219652660	9720	9720	9720	9720	0
101	20230918	185900	219652660	9720	9720	9720	9720	0
102	20230918	185800	219652660	9720	9720	9720	9720	0
103	20230918	185700	219652660	9720	9720	9720	9720	0
104	20230918	185600	219652660	9720	9720	9720	9720	0
105	20230918	185500	219652660	9720	9720	9720	9720	0
106	20230918	185400	219652660	9720	9720	9720	9720	0
107	20230918	185300	219652660	9720	9720	9720	9720	0
108	20230918	185200	219652660	9720	9720	9720	9720	0
109	20230918	185100	219652660	9720	9720	9720	9720	0
110	20230918	185000	219652660	9720	9720	9720	9720	0
111	20230918	184900	219652660	9720	9720	9720	9720	0
112	20230918	184800	219652660	9720	9720	9720	9720	0
113	20230918	184700	219652660	9720	9720	9720	9720	0
114	20230918	184600	219652660	9720	9720	9720	9720	0
115	20230918	184500	219652660	9720	9720	9720	9720	0
116	20230918	184400	219652660	9720	9720	9720	9720	0
117	20230918	184300	219652660	9720	9720	9720	9720	0
118	20230918	184200	219652660	9720	9720	9720	9720	0
119	20230918	184100	219652660	9720	9720	9720	9720	0
120	20230918	184000	219652660	9720	9720	9720	9720	0
121	20230918	183900	219652660	9720	9720	9720	9720	0
122	20230918	183800	219652660	9720	9720	9720	9720	879
123	20230918	183700	219652660	9720	9720	9720	9720	0
124	20230918	183600	219652660	9720	9720	9720	9720	0
125	20230918	183500	219652660	9720	9720	9720	9720	0
126	20230918	183400	219652660	9720	9720	9720	9720	0
127	20230918	183300	219652660	9720	9720	9720	9720	0
128	20230918	183200	219652660	9720	9720	9720	9720	0
129	20230918	183100	219652660	9720	9720	9720	9720	0
130	20230918	183000	219652660	9720	9720	9720	9720	0
131	20230918	182900	219652660	9720	9720	9720	9720	0
132	20230918	182800	219652660	9720	9720	9720	9720	0
133	20230918	182700	219652660	9720	9720	9720	9720	0
134	20230918	182600	219652660	9720	9720	9720	9720	0
135	20230918	182500	219652660	9720	9720	9720	9720	0
136	20230918	182400	219652660	9720	9720	9720	9720	0
137	20230918	182300	219652660	9720	9720	9720	9720	0
138	20230918	182200	219652660	9720	9720	9720	9720	0
139	20230918	182100	219652660	9720	9720	9720	9720	0
140	20230918	182000	219652660	9720	9720	9720	9720	0
141	20230918	181900	219652660	9720	9720	9720	9720	0
142	20230918	181800	219652660	9720	9720	9720	9720	0
143	20230918	181700	219652660	9720	9720	9720	9720	0
144	20230918	181600	219652660	9720	9720	9720	9720	0
145	20230918	181500	219652660	9720	9720	9720	9720	0
146	20230918	181400	219652660	9720	9720	9720	9720	0
147	20230918	181300	219652660	9720	9720	9720	9720	0
148	20230918	181200	219652660	9720	9720	9720	9720	0
149	20230918	181100	219652660	9720	9720	9720	9720	0
150	20230918	181000	219652660	9720	9720	9720	9720	0
151	20230918	180900	219652660	9720	9720	9720	9720	0
152	20230918	180800	219652660	9720	9720	9720	9720	879
153	20230918	180700	219652660	9720	9720	9720	9720	0
154	20230918	180600	219652660	9720	9720	9720	9720	0
155	20230918	180500	219652660	9720	9720	9720	9720	0
156	20230918	180400	219652660	9720	9720	9720	9720	0
157	20230918	180300	219652660	9720	9720	9720	9720	0
158	20230918	180200	219652660	9720	9720	9720	9720	0
159	20230918	180100	219652660	9720	9720	9720	9720	0
160	20230918	180000	219652660	9720	9720	9720	9720	0
161	20230918	175900	219652660	9720	9720	9720	9720	0
162	20230918	175800	219652660	9720	9720	9720	9720	0
163	20230918	175700	219652660	9720	9720	9720	9720	0
164	20230918	175600	219652660	9720	9720	9720	9720	0
165	20230918	175500	219652660	9720	9720	9720	9720	0
166	20230918	175400	219652660	9720	9720	9720	9720	0
167	20230918	175300	219652660	9720	9720	9720	9720	0
168	20230918	175200	219652660	9720	9720	9720	9720	0
169	20230918	175100	219652660	9720	9720	9720	9720	0
170	20230918	175000	219652660	9720	9720	9720	9720	0
171	20230918	174900	219652660	9720	9720	9720	9720	0
172	20230918	174800	219652660	9720	9720	9720	9720	0
173	20230918	174700	219652660	9720	9720	9720	9720	0
174	20230918	174600	219652660	9720	9720	9720	9720	0
175	20230918	174500	219652660	9720	9720	9720	9720	0
176	20230918	174400	219652660	9720	9720	9720	9720	0
177	20230918	174300	219652660	9720	9720	9720	9720	0
178	20230918	174200	219652660	9720	9720	9720	9720	0
179	20230918	174100	219652660	9720	9720	9720	9720	0
180	20230918	174000	219652660	9720	9720	9720	9720	0
181	20230918	173900	219652660	9720	9720	9720	9720	0
182	20230918	173800	219652660	9720	9720	9720	9720	879
183	20230918	173700	219652660	9720	9720	9720	9720	0
184	20230918	173600	219652660	9720	9720	9720	9720	0
185	20230918	173500	219652660	9720	9720	9720	9720	0
186	20230918	173400	219652660	9720	9720	9720	9720	0
187	20230918	173300	219652660	9720	9720	9720	9720	0
188	20230918	173200	219652660	9720	9720	9720	9720	0
189	20230918	173100	219652660	9720	9720	9720	9720	0
190	20230918	173000	219652660	9720	9720	9720	9720	0
191	20230918	172900	219652660	9720	9720	9720	9720	0
192	20230918	172800	219652660	9720	9720	9720	9720	0
193	20230918	172700	219652660	9720	9720	9720	9720	0
194	20230918	172600	219652660	9720	9720	9720	9720	0
195	20230918	172500	219652660	9720	9720	9720	9720	0
196	20230918	172400	219652660	9720	9720	9720	9720	0
197	20230918	172300	219652660	9720	9720	9720	9720	0
198	20230918	172200	219652660	9720	9720	9720	9720	0
199	20230918	172100	219652660	9720	9720	9720	9720	0
200	20230918	172000	219652660	9720	9720	9720	9720	0
201	20230918	171900	219652660	9720	9720	9720	9720	0
202	20230918	171800	219652660	9720	9720	9720	9720	0
203	20230918	171700	219652660	9720	9720	9720	9720	0
204	20230918	171600	219652660	9720	9720	9720	9720	0
205	20230918	171500	219652660	9720	9720	9720	9720	0
206	20230918	171400	219652660	9720	9720	9720	9720	0
207	20230918	171300	219652660	9720	9720	9720	9720	0
208	20230918	171200	219652660	9720	9720	9720	9720	0
209	20230918	171100	219652660	9720	9720	9720	9720	0
210	20230918	171000	219652660	9720	9720	9720	9720	0
211	20230918	170900	219652660	9720	9720	9720	9720	0
212	20230918	170800	219652660	9720	9720	9720	9720	879
213	20230918	170700	219652660	9720	9720	9720	9720	0
214	20230918	170600	219652660	9720	9720	9720	9720	0
215	20230918	170500	219652660	9720	9720	9720	9720	0
216	20230918	170400	219652660	9720	9720	9720	9720	0
217	20230918	170300	219652660	9720	9720	9720	9720	0
218	20230918	170200	219652660	9720	9720	9720	9720	0
219	20230918	170100	219652660	9720	9720	9720	9720	0
220	20230918	170000	219652660	9720	9720	9720	9720	0
221	20230918	165900	219652660	9720	9720	9720	9720	0
222	20230918	165800	219652660	9720	9720	9720	9720	0
223	20230918	165700	219652660	9720	9720	9720	9720	0
224	20230918	165600	219652660	9720	9720	9720	9720	0
225	20230918	165500	219652660	9720	9720	9720	9720	0
226	20230918	165400	219652660	9720	9720	9720	9720	0
227	20230918	165300	219652660	9720	9720	9720	9720	0
228	20230918	165200	219652660	9720	9720	9720	9720	0
229	20230918	165100	219652660	9720	9720	9720	9720	0
230	20230918	165000	219652660	9720	9720	9720	9720	0
231	20230918	164900	219652660	9720	9720	9720	9720	0
232	20230918	164800	219652660	9720	9720	9720	9720	0
233	20230918	164700	219652660	9720	9720	9720	9720	0
234	20230918	164600	219652660	9720	9720	9720	9720	0
235	20230918	164500	219652660	9720	9720	9720	9720	0
236	20230918	164400	219652660	9720	9720	9720	9720	0
237	20230918	164300	219652660	9720	9720	9720	9720	0
238	20230918	164200	219652660	9720	9720	9720	9720	0
239	20230918	164100	219652660	9720	9720	9720	9720	0
240	20230918	164000	219652660	9720	9720	9720	9720	0
241	20230918	163900	219652660	9720	9720	9720	9720	0
242	20230918	163800	219652660	9720	9720	9720	9720	879
243	20230918	163700	219652660	9720	9720	9720	9720	0
244	20230918	163600	219652660	9720	9720	9720	9720	0
245	20230918	163500	219652660	9720	9720	9720	9720	0
246	20230918	163400	219652660	9720	9720	9720	9720	0
247	20230918	163300	219652660	9720	9720	9720	9720	0
248	20230918	163200	219652660	9720	9720	9720	9720	0
249	20230918	163100	219652660	9720	9720	9720	9720	0
250	20230918	163000	219652660	9720	9720	9720	9720	0
251	20230918	162900	219652660	9720	9720	9720	9720	0
252	20230918	162800	219652660	9720	9720	9720	9720	0
253	20230918	162700	219652660	9720	9720	9720	9720	0
254	20230918	162600	219652660	9720	9720	9720	9720	0
255	20230918	162500	219652660	9720	9720	9720	9720	0
256	20230918	162400	219652660	9720	9720	9720	9720	0
257	20230918	162300	219652660	9720	9720	9720	9720	0
258	20230918	162200	219652660	9720	9720	9720	9720	0
259	20230918	162100	219652660	9720	9720	9720	9720	0
260	20230918	162000	219652660	9720	9720	9720	9720	0
261	20230918	161900	219652660	9720	9720	9720	9720	0
262	20230918	161800	219652660	9720	9720	9720	9720	0
263	20230918	161700	219652660	9720	9720	9720	9720	0
264	20230918	161600	219652660	9720	9720	9720	9720	0
265	20230918	161500	219652660	9720	9720	9720	9720	0
266	20230918	161400	219652660	9720	9720	9720	9720	0
267	20230918	161300	219652660	9720	9720	9720	9720	0
268	20230918	161200	219652660	9720	9720	9720	9720	0
269	20230918	161100	219652660	9720	9720	9720	9720	0
270	20230918	161000	219652660	9720	9720	9720	9720	0
271	20230918	160900	219652660	9720	9720	9720	9720	0
272	20230918	160800	219652660	9720	9720	9720	9720	879
273	20230918	160700	219652660	9720	9720	9720	9720	0
274	20230918	160600	219652660	9720	9720	9720	9720	0
275	20230918	160500	219652660	9720	9720	9720	9720	0
276	20230918	160400	219652660	9720	9720	9720	9720	0
277	20230918	160300	219652660	9720	9720	9720	9720	0
278	20230918	160200	219652660	9720	9720	9720	9720	0
279	20230918	160100	219652660	9720	9720	9720	9720	0
280	20230918	160000	219652660	9720	9720	9720	9720	0
281	20230918	155900	219652660	9720	9720	9720	9720	0
282	20230918	155800	219652660	9720	9720	9720	9720	0
283	20230918	155700	219652660	9720	9720	9720	9720	0
284	20230918	155600	219652660	9720	9720	9720	9720	0
285	20230918	155500	219652660	9720	9720	9720	9720	0
286	20230918	155400	219652660	9720	9720	9720	9720	0
287	20230918	155300	219652660	9720	9720	9720	9720	0
288	20230918	155200	219652660	9720	9720	9720	9720	0
289	20230918	155100	219652660	9720	9720	9720	9720	0
290	20230918	155000	219652660	9720	9720	9720	9720	0
291	20230918	154900	219652660	9720	9720	9720	9720	0
292	20230918	154800	219652660	9720	9720	9720	9720	0
293	20230918	154700	219652660	9720	9720	9720	9720	0
294	20230918	154600	219652660	9720	9720	9720	9720	0
295	20230918	154500	219652660	9720	9720	9720	9720	0
296	20230918	154400	219652660	9720	9720	9720	9720	0
297	20230918	154300	219652660	9720	9720	9720	9720	0
298	20230918	154200	219652660	9720	9720	9720	9720	0
299	20230918	154100	219652660	9720	9720	9720	9720	0
300	20230918	154000	219652660	9720	9720	9720	9720	0
301	20230918	153900	219652660	9720	9720	9720	9720	0
302	20230918	153800	219652660	9720	9720	9720	9720	879
303	20230918	153700	219652660	9720	9720	9720	9720	0
304	20230918	153600	219652660	9720	9720	9720	9720	0
305	20230918	153500	219652660	9720	9720	9720	9720	0
306	20230918	153400	219652660	9720	9720	9720	9720	0
307	20230918	153300	219652660	9720	9720	9720	9720	0
308	20230918	153200	219652660	9720	9720	9720	9720	0
309	20230918	153100	219652660	9720	9720	9720	9720	0
310	20230918	153000	219652660	9720	9720	9720	9720	879
311	20230918	152900	211108780	9700	9700	9700	9700	0
312	20230918	152800	211108780	9700	9700	9700	9700	0
313	20230918	152700	211108780	9700	9700	9700	9700	0
314	20230918	152600	211108780	9700	9700	9700	9700	0
315	20230918	152500	211108780	9700	9700	9700	9700	0
316	20230918	152400	211108780	9700	9700	9700	9700	0
317	20230918	152300	211108780	9700	9700	9700	9700	0
318	20230918	152200	211108780	9700	9700	9700	9700	0
319	20230918	152100	211108780	9700	9700	9700	9700	0
320	20230918	152000	211108780	9700	9700	9700	9700	0
321	20230918	151900	211108780	9700	9690	9700	9680	313
322	20230918	151800	208078740	9700	9700	9700	9680	28
323	20230918	151700	207807460	9700	9700	9710	9700	53
324	20230918	151600	207293340	9700	9700	9700	9700	15
325	20230918	151500	207147840	9700	9690	9700	9690	23
326	20230918	151400	206924960	9690	9690	9690	9690	30
327	20230918	151300	206634260	9690	9680	9690	9680	42
328	20230918	151200	206227640	9680	9680	9680	9680	31
329	20230918	151100	205927560	9680	9680	9680	9680	7
330	20230918	151000	205859800	9680	9680	9680	9680	0
331	20230918	150900	205859800	9680	9650	9680	9650	332
332	20230918	150800	202655810	9650	9650	9650	9650	2
333	20230918	150700	202636510	9650	9640	9650	9640	467
334	20230918	150600	198134540	9640	9640	9640	9640	93
335	20230918	150500	197238020	9650	9650	9650	9650	38
336	20230918	150400	196871320	9650	9650	9650	9650	13
337	20230918	150300	196745870	9650	9650	9650	9650	17
338	20230918	150200	196581820	9650	9650	9650	9650	2
339	20230918	150100	196562520	9650	9650	9650	9650	2
340	20230918	150000	196543220	9650	9650	9650	9650	2
341	20230918	145900	196523920	9650	9650	9650	9650	0
342	20230918	145800	196523920	9650	9640	9650	9640	109
343	20230918	145700	195473080	9650	9650	9650	9650	0
344	20230918	145600	195473080	9650	9640	9650	9640	12
345	20230918	145500	195357390	9650	9650	9650	9650	2
346	20230918	145400	195338090	9650	9630	9650	9630	379
347	20230918	145300	191684560	9640	9630	9640	9630	79
348	20230918	145200	190923710	9630	9630	9630	9630	68
349	20230918	145100	190268870	9630	9610	9630	9610	105
350	20230918	145000	189259250	9620	9620	9620	9620	12
351	20230918	144900	189143810	9620	9620	9620	9620	0
352	20230918	144800	189143810	9620	9620	9620	9620	0
353	20230918	144700	189143810	9620	9620	9620	9620	2
354	20230918	144600	189124570	9620	9620	9620	9620	0
355	20230918	144500	189124570	9620	9620	9620	9620	0
356	20230918	144400	189124570	9620	9620	9620	9620	0
357	20230918	144300	189124570	9620	9620	9620	9620	0
358	20230918	144200	189124570	9620	9620	9620	9620	2
359	20230918	144100	189105330	9600	9600	9600	9600	0
360	20230918	144000	189105330	9600	9600	9600	9600	0
361	20230918	143900	189105330	9600	9600	9600	9600	4
362	20230918	143800	189066930	9600	9600	9600	9600	0
363	20230918	143700	189066930	9600	9600	9600	9600	0
364	20230918	143600	189066930	9600	9600	9600	9600	0
365	20230918	143500	189066930	9600	9600	9600	9600	0
366	20230918	143400	189066930	9600	9600	9600	9600	0
367	20230918	143300	189066930	9600	9600	9600	9600	0
368	20230918	143200	189066930	9600	9600	9600	9600	0
369	20230918	143100	189066930	9600	9600	9600	9600	0
370	20230918	143000	189066930	9600	9600	9600	9600	0
371	20230918	142900	189066930	9600	9600	9600	9600	0
372	20230918	142800	189066930	9600	9600	9600	9600	0
373	20230918	142700	189066930	9600	9600	9600	9600	0
374	20230918	142600	189066930	9600	9600	9600	9600	0
375	20230918	142500	189066930	9600	9610	9610	9600	402
376	20230918	142400	185207710	9630	9630	9630	9630	0
377	20230918	142300	185207710	9630	9630	9630	9630	0
378	20230918	142200	185207710	9630	9630	9630	9630	0
379	20230918	142100	185207710	9630	9630	9630	9630	0
380	20230918	142000	185207710	9630	9630	9630	9630	0
381	20230918	141900	185207710	9630	9630	9630	9630	0
382	20230918	141800	185207710	9630	9630	9630	9630	0
383	20230918	141700	185207710	9630	9630	9630	9630	0
384	20230918	141600	185207710	9630	9630	9630	9630	0
385	20230918	141500	185207710	9630	9630	9630	9630	0
386	20230918	141400	185207710	9630	9630	9630	9630	0
387	20230918	141300	185207710	9630	9630	9630	9630	0
388	20230918	141200	185207710	9630	9630	9630	9630	0
389	20230918	141100	185207710	9630	9630	9630	9630	0
390	20230918	141000	185207710	9630	9630	9630	9630	0
391	20230918	140900	185207710	9630	9630	9630	9630	0
392	20230918	140800	185207710	9630	9630	9630	9630	0
393	20230918	140700	185207710	9630	9630	9630	9630	0
394	20230918	140600	185207710	9630	9630	9630	9630	0
395	20230918	140500	185207710	9630	9630	9630	9630	0
396	20230918	140400	185207710	9630	9630	9630	9630	0
397	20230918	140300	185207710	9630	9630	9630	9630	0
398	20230918	140200	185207710	9630	9630	9630	9630	0
399	20230918	140100	185207710	9630	9630	9630	9630	0
400	20230918	140000	185207710	9630	9630	9630	9630	0
401	20230918	135900	185207710	9630	9630	9630	9630	0
402	20230918	135800	185207710	9630	9630	9630	9630	0
403	20230918	135700	185207710	9630	9630	9630	9630	0
404	20230918	135600	185207710	9630	9630	9630	9630	0
405	20230918	135500	185207710	9630	9630	9630	9630	0
406	20230918	135400	185207710	9630	9630	9630	9630	0
407	20230918	135300	185207710	9630	9630	9630	9630	0
408	20230918	135200	185207710	9630	9630	9630	9630	0
409	20230918	135100	185207710	9630	9630	9630	9630	0
410	20230918	135000	185207710	9630	9630	9630	9630	0
411	20230918	134900	185207710	9630	9630	9630	9630	0
412	20230918	134800	185207710	9630	9630	9630	9630	0
413	20230918	134700	185207710	9630	9630	9630	9630	0
414	20230918	134600	185207710	9630	9630	9630	9630	0
415	20230918	134500	185207710	9630	9630	9630	9630	0
416	20230918	134400	185207710	9630	9630	9630	9630	0
417	20230918	134300	185207710	9630	9630	9630	9630	0
418	20230918	134200	185207710	9630	9630	9630	9630	0
419	20230918	134100	185207710	9630	9630	9630	9630	0
420	20230918	134000	185207710	9630	9630	9630	9630	0
421	20230918	133900	185207710	9630	9630	9630	9630	0
422	20230918	133800	185207710	9630	9630	9630	9630	3
423	20230918	133700	185178820	9640	9630	9640	9630	4
424	20230918	133600	185140280	9610	9610	9610	9610	0
425	20230918	133500	185140280	9610	9610	9610	9610	0
426	20230918	133400	185140280	9610	9610	9610	9610	0
427	20230918	133300	185140280	9610	9610	9610	9610	0
428	20230918	133200	185140280	9610	9610	9610	9610	0
429	20230918	133100	185140280	9610	9610	9610	9610	0
430	20230918	133000	185140280	9610	9610	9610	9610	0
431	20230918	132900	185140280	9610	9610	9610	9610	0
432	20230918	132800	185140280	9610	9610	9610	9610	0
433	20230918	132700	185140280	9610	9610	9610	9610	0
434	20230918	132600	185140280	9610	9610	9610	9610	0
435	20230918	132500	185140280	9610	9610	9610	9610	0
436	20230918	132400	185140280	9610	9610	9610	9610	0
437	20230918	132300	185140280	9610	9610	9610	9610	0
438	20230918	132200	185140280	9610	9610	9610	9610	0
439	20230918	132100	185140280	9610	9610	9610	9610	0
440	20230918	132000	185140280	9610	9610	9610	9610	132
441	20230918	131900	183871760	9610	9610	9610	9610	0
442	20230918	131800	183871760	9610	9610	9610	9610	0
443	20230918	131700	183871760	9610	9610	9610	9610	0
444	20230918	131600	183871760	9610	9610	9610	9610	3
445	20230918	131500	183842930	9580	9580	9580	9580	0
446	20230918	131400	183842930	9580	9580	9580	9580	0
447	20230918	131300	183842930	9580	9580	9580	9580	0
448	20230918	131200	183842930	9580	9580	9580	9580	91
449	20230918	131100	182971150	9580	9580	9580	9580	0
450	20230918	131000	182971150	9580	9580	9580	9580	0
451	20230918	130900	182971150	9580	9580	9580	9580	0
452	20230918	130800	182971150	9580	9580	9580	9580	0
453	20230918	130700	182971150	9580	9580	9580	9580	0
454	20230918	130600	182971150	9580	9580	9580	9580	0
455	20230918	130500	182971150	9580	9580	9580	9580	0
456	20230918	130400	182971150	9580	9580	9580	9580	0
457	20230918	130300	182971150	9580	9580	9580	9580	0
458	20230918	130200	182971150	9580	9580	9580	9580	0
459	20230918	130100	182971150	9580	9580	9580	9580	13
460	20230918	130000	182846610	9570	9570	9570	9570	0
461	20230918	125900	182846610	9570	9570	9570	9570	247
462	20230918	125800	180482820	9580	9580	9580	9580	0
463	20230918	125700	180482820	9580	9580	9580	9580	6
464	20230918	125600	180425340	9610	9610	9610	9610	0
465	20230918	125500	180425340	9610	9610	9610	9610	0
466	20230918	125400	180425340	9610	9610	9610	9610	2
467	20230918	125300	180406120	9570	9570	9570	9570	0
468	20230918	125200	180406120	9570	9570	9570	9570	0
469	20230918	125100	180406120	9570	9570	9570	9570	0
470	20230918	125000	180406120	9570	9570	9570	9570	0
471	20230918	124900	180406120	9570	9570	9570	9570	0
472	20230918	124800	180406120	9570	9570	9570	9570	0
473	20230918	124700	180406120	9570	9570	9570	9570	0
474	20230918	124600	180406120	9570	9570	9570	9570	0
475	20230918	124500	180406120	9570	9570	9570	9570	0
476	20230918	124400	180406120	9570	9570	9570	9570	0
477	20230918	124300	180406120	9570	9570	9570	9570	0
478	20230918	124200	180406120	9570	9570	9570	9570	0
479	20230918	124100	180406120	9570	9570	9570	9570	0
480	20230918	124000	180406120	9570	9570	9570	9570	0
481	20230918	123900	180406120	9570	9570	9570	9570	0
482	20230918	123800	180406120	9570	9570	9570	9570	20
483	20230918	123700	180214720	9560	9560	9560	9560	0
484	20230918	123600	180214720	9560	9560	9560	9560	0
485	20230918	123500	180214720	9560	9570	9570	9560	1622
486	20230918	123400	164695710	9610	9610	9610	9610	0
487	20230918	123300	164695710	9610	9610	9610	9610	0
488	20230918	123200	164695710	9610	9610	9610	9610	0
489	20230918	123100	164695710	9610	9610	9610	9610	1
490	20230918	123000	164686100	9570	9570	9570	9570	498
491	20230918	122900	159920240	9630	9630	9630	9630	0
492	20230918	122800	159920240	9630	9630	9630	9630	0
493	20230918	122700	159920240	9630	9630	9630	9630	0
494	20230918	122600	159920240	9630	9630	9630	9630	0
495	20230918	122500	159920240	9630	9630	9630	9630	0
496	20230918	122400	159920240	9630	9630	9630	9630	0
497	20230918	122300	159920240	9630	9630	9630	9630	0
498	20230918	122200	159920240	9630	9630	9630	9630	0
499	20230918	122100	159920240	9630	9630	9630	9630	0
500	20230918	122000	159920240	9630	9630	9630	9630	0
501	20230918	121900	159920240	9630	9630	9630	9630	0
502	20230918	121800	159920240	9630	9630	9630	9630	0
503	20230918	121700	159920240	9630	9630	9630	9630	0
504	20230918	121600	159920240	9630	9630	9630	9630	0
505	20230918	121500	159920240	9630	9630	9630	9630	0
506	20230918	121400	159920240	9630	9630	9630	9630	0
507	20230918	121300	159920240	9630	9630	9630	9630	0
508	20230918	121200	159920240	9630	9630	9630	9630	0
509	20230918	121100	159920240	9630	9630	9630	9630	0
510	20230918	121000	159920240	9630	9630	9630	9630	0
511	20230918	120900	159920240	9630	9630	9630	9630	0
512	20230918	120800	159920240	9630	9630	9630	9630	0
513	20230918	120700	159920240	9630	9630	9630	9630	0
514	20230918	120600	159920240	9630	9630	9630	9630	0
515	20230918	120500	159920240	9630	9630	9630	9630	0
516	20230918	120400	159920240	9630	9630	9630	9630	2
517	20230918	120300	159900980	9630	9630	9630	9630	78
518	20230918	120200	159149840	9630	9630	9630	9630	0
519	20230918	120100	159149840	9630	9630	9630	9630	0
520	20230918	120000	159149840	9630	9630	9630	9630	0
521	20230918	115900	159149840	9630	9630	9630	9630	1
522	20230918	115800	159140210	9600	9600	9600	9600	0
523	20230918	115700	159140210	9600	9600	9600	9600	0
524	20230918	115600	159140210	9600	9600	9600	9600	0
525	20230918	115500	159140210	9600	9600	9600	9600	0
526	20230918	115400	159140210	9600	9600	9600	9600	4
527	20230918	115300	159101810	9620	9620	9620	9620	0
528	20230918	115200	159101810	9620	9620	9620	9620	0
529	20230918	115100	159101810	9620	9620	9620	9620	0
530	20230918	115000	159101810	9620	9620	9620	9620	0
531	20230918	114900	159101810	9620	9620	9620	9620	0
532	20230918	114800	159101810	9620	9620	9620	9620	0
533	20230918	114700	159101810	9620	9620	9620	9620	0
534	20230918	114600	159101810	9620	9620	9620	9620	0
535	20230918	114500	159101810	9620	9620	9620	9620	0
536	20230918	114400	159101810	9620	9620	9620	9620	26
537	20230918	114300	158851690	9620	9620	9620	9620	9
538	20230918	114200	158765110	9640	9640	9640	9640	0
539	20230918	114100	158765110	9640	9640	9640	9640	0
540	20230918	114000	158765110	9640	9640	9640	9640	0
541	20230918	113900	158765110	9640	9640	9640	9640	0
542	20230918	113800	158765110	9640	9640	9640	9640	0
543	20230918	113700	158765110	9640	9640	9640	9640	0
544	20230918	113600	158765110	9640	9640	9640	9640	0
545	20230918	113500	158765110	9640	9640	9640	9640	0
546	20230918	113400	158765110	9640	9640	9640	9640	0
547	20230918	113300	158765110	9640	9640	9640	9640	0
548	20230918	113200	158765110	9640	9640	9640	9640	0
549	20230918	113100	158765110	9640	9640	9640	9640	0
550	20230918	113000	158765110	9640	9640	9640	9640	0
551	20230918	112900	158765110	9640	9640	9640	9640	0
552	20230918	112800	158765110	9640	9640	9640	9640	0
553	20230918	112700	158765110	9640	9640	9640	9640	0
554	20230918	112600	158765110	9640	9640	9640	9640	0
555	20230918	112500	158765110	9640	9640	9640	9640	0
556	20230918	112400	158765110	9640	9640	9640	9640	0
557	20230918	112300	158765110	9640	9640	9640	9640	2
558	20230918	112200	158745830	9630	9630	9630	9630	0
559	20230918	112100	158745830	9630	9630	9630	9630	0
560	20230918	112000	158745830	9630	9630	9630	9630	0
561	20230918	111900	158745830	9630	9630	9630	9630	0
562	20230918	111800	158745830	9630	9630	9630	9630	2
563	20230918	111700	158726570	9640	9640	9640	9640	0
564	20230918	111600	158726570	9640	9640	9640	9640	0
565	20230918	111500	158726570	9640	9640	9640	9640	0
566	20230918	111400	158726570	9640	9640	9640	9640	0
567	20230918	111300	158726570	9640	9640	9640	9640	0
568	20230918	111200	158726570	9640	9640	9640	9640	0
569	20230918	111100	158726570	9640	9640	9640	9640	1
570	20230918	111000	158716930	9620	9620	9620	9620	60
571	20230918	110900	158139730	9620	9620	9620	9620	0
572	20230918	110800	158139730	9620	9620	9620	9620	0
573	20230918	110700	158139730	9620	9620	9620	9620	0
574	20230918	110600	158139730	9620	9620	9620	9620	0
575	20230918	110500	158139730	9620	9620	9620	9620	0
576	20230918	110400	158139730	9620	9620	9620	9620	0
577	20230918	110300	158139730	9620	9620	9620	9620	0
578	20230918	110200	158139730	9620	9620	9620	9620	0
579	20230918	110100	158139730	9620	9620	9620	9620	0
580	20230918	110000	158139730	9620	9620	9620	9620	0
581	20230918	105900	158139730	9620	9620	9620	9620	0
582	20230918	105800	158139730	9620	9620	9620	9620	0
583	20230918	105700	158139730	9620	9620	9620	9620	0
584	20230918	105600	158139730	9620	9620	9620	9620	0
585	20230918	105500	158139730	9620	9620	9620	9620	0
586	20230918	105400	158139730	9620	9620	9620	9620	2
587	20230918	105300	158120490	9600	9600	9600	9600	0
588	20230918	105200	158120490	9600	9600	9600	9600	1000
589	20230918	105100	148520490	9620	9620	9620	9620	0
590	20230918	105000	148520490	9620	9620	9620	9620	0
591	20230918	104900	148520490	9620	9620	9620	9620	0
592	20230918	104800	148520490	9620	9620	9620	9620	0
593	20230918	104700	148520490	9620	9620	9620	9620	0
594	20230918	104600	148520490	9620	9620	9620	9620	0
595	20230918	104500	148520490	9620	9620	9620	9620	0
596	20230918	104400	148520490	9620	9620	9620	9620	0
597	20230918	104300	148520490	9620	9620	9620	9620	0
598	20230918	104200	148520490	9620	9620	9620	9620	0
599	20230918	104100	148520490	9620	9620	9620	9620	0
600	20230918	104000	148520490	9620	9620	9620	9620	0
601	20230918	103900	148520490	9620	9620	9620	9620	2
602	20230918	103800	148501250	9570	9570	9570	9570	0
603	20230918	103700	148501250	9570	9570	9570	9570	0
604	20230918	103600	148501250	9570	9570	9570	9570	0
605	20230918	103500	148501250	9570	9570	9570	9570	0
606	20230918	103400	148501250	9570	9570	9570	9570	0
607	20230918	103300	148501250	9570	9570	9570	9570	0
608	20230918	103200	148501250	9570	9570	9570	9570	0
609	20230918	103100	148501250	9570	9570	9570	9570	0
610	20230918	103000	148501250	9570	9570	9570	9570	0
611	20230918	102900	148501250	9570	9570	9570	9570	0
612	20230918	102800	148501250	9570	9570	9570	9570	0
613	20230918	102700	148501250	9570	9570	9570	9570	0
614	20230918	102600	148501250	9570	9570	9570	9570	0
615	20230918	102500	148501250	9570	9570	9570	9570	0
616	20230918	102400	148501250	9570	9570	9570	9570	0
617	20230918	102300	148501250	9570	9570	9570	9570	0
618	20230918	102200	148501250	9570	9570	9570	9570	0
619	20230918	102100	148501250	9570	9570	9570	9570	1
620	20230918	102000	148491680	9570	9570	9570	9570	0
621	20230918	101900	148491680	9570	9580	9580	9570	88
622	20230918	101800	147649320	9580	9630	9630	9580	13
623	20230918	101700	147524730	9580	9580	9590	9580	69
624	20230918	101600	146863700	9580	9580	9580	9580	0
625	20230918	101500	146863700	9580	9580	9580	9580	0
626	20230918	101400	146863700	9580	9580	9580	9580	50
627	20230918	101300	146384700	9580	9580	9580	9580	13
628	20230918	101200	146260160	9580	9580	9580	9580	0
629	20230918	101100	146260160	9580	9580	9580	9580	0
630	20230918	101000	146260160	9580	9580	9580	9580	0
631	20230918	100900	146260160	9580	9580	9580	9580	2
632	20230918	100800	146241000	9560	9560	9560	9560	0
633	20230918	100700	146241000	9560	9560	9560	9560	0
634	20230918	100600	146241000	9560	9560	9560	9560	0
635	20230918	100500	146241000	9560	9570	9570	9560	500
636	20230918	100400	141459180	9580	9580	9580	9580	0
637	20230918	100300	141459180	9580	9580	9580	9580	0
638	20230918	100200	141459180	9580	9580	9580	9580	0
639	20230918	100100	141459180	9580	9580	9580	9580	106
640	20230918	100000	140443700	9570	9570	9570	9570	0
641	20230918	095900	140443700	9570	9570	9570	9570	0
642	20230918	095800	140443700	9570	9570	9570	9570	0
643	20230918	095700	140443700	9570	9570	9570	9570	0
644	20230918	095600	140443700	9570	9580	9580	9570	230
645	20230918	095500	138242250	9580	9580	9580	9580	0
646	20230918	095400	138242250	9580	9580	9580	9580	0
647	20230918	095300	138242250	9580	9610	9610	9580	84
648	20230918	095200	137437430	9640	9640	9640	9640	0
649	20230918	095100	137437430	9640	9640	9640	9640	5
650	20230918	095000	137389230	9650	9650	9650	9650	10
651	20230918	094900	137292730	9660	9660	9660	9660	0
652	20230918	094800	137292730	9660	9660	9660	9660	0
653	20230918	094700	137292730	9660	9660	9660	9660	0
654	20230918	094600	137292730	9660	9660	9660	9660	15
655	20230918	094500	137147830	9680	9670	9680	9670	2
656	20230918	094400	137128480	9680	9670	9680	9670	2
657	20230918	094300	137109130	9680	9680	9680	9680	0
658	20230918	094200	137109130	9680	9680	9680	9680	74
659	20230918	094100	136392810	9680	9680	9680	9680	2
660	20230918	094000	136373450	9700	9700	9700	9700	0
661	20230918	093900	136373450	9700	9680	9700	9680	1355
662	20230918	093800	123243210	9700	9680	9700	9680	25
663	20230918	093700	123000950	9670	9650	9670	9650	993
664	20230918	093600	113404450	9650	9610	9650	9610	515
665	20230918	093500	108447710	9610	9610	9610	9610	0
666	20230918	093400	108447710	9610	9610	9610	9610	0
667	20230918	093300	108447710	9610	9610	9610	9610	0
668	20230918	093200	108447710	9610	9610	9610	9610	0
669	20230918	093100	108447710	9610	9610	9610	9610	1
670	20230918	093000	108438100	9620	9620	9620	9620	0
671	20230918	092900	108438100	9620	9620	9620	9620	0
672	20230918	092800	108438100	9620	9620	9620	9620	0
673	20230918	092700	108438100	9620	9620	9620	9620	0
674	20230918	092600	108438100	9620	9620	9620	9620	0
675	20230918	092500	108438100	9620	9620	9620	9620	0
676	20230918	092400	108438100	9620	9620	9620	9620	0
677	20230918	092300	108438100	9620	9620	9620	9620	1
678	20230918	092200	108428480	9620	9620	9620	9620	161
679	20230918	092100	106879660	9620	9620	9620	9620	0
680	20230918	092000	106879660	9620	9620	9620	9620	0
681	20230918	091900	106879660	9620	9620	9620	9620	0
682	20230918	091800	106879660	9620	9620	9620	9620	0
683	20230918	091700	106879660	9620	9620	9620	9620	2
684	20230918	091600	106860420	9630	9630	9630	9630	5
685	20230918	091500	106812270	9640	9640	9640	9640	0
686	20230918	091400	106812270	9640	9640	9640	9640	0
687	20230918	091300	106812270	9640	9640	9640	9640	0
688	20230918	091200	106812270	9640	9640	9640	9640	0
689	20230918	091100	106812270	9640	9640	9640	9640	2
690	20230918	091000	106792990	9640	9650	9650	9640	3
691	20230918	090900	106764060	9660	9640	9660	9640	31
692	20230918	090800	106465200	9670	9670	9670	9670	0
693	20230918	090700	106465200	9670	9670	9670	9670	0
694	20230918	090600	106465200	9670	9650	9670	9650	771
695	20230918	090500	99024810	9690	9690	9730	9690	1883
696	20230918	090400	80744530	9690	9660	9700	9650	6558
697	20230918	090300	17214900	9660	9620	9660	9610	1358
698	20230918	090200	4130590	9620	9610	9620	9600	136
699	20230918	090100	2824230	9610	9610	9610	9610	2
700	20230918	090000	2805010	9620	9540	9620	9540	293