KissMeData/009680/min/candle-20230913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230913	184800	137517910	9150	9150	9150	9150	1222
3	20230913	184700	137517910	9150	9150	9150	9150	0
4	20230913	184600	137517910	9150	9150	9150	9150	0
5	20230913	184500	137517910	9150	9150	9150	9150	0
6	20230913	184400	137517910	9150	9150	9150	9150	0
7	20230913	184300	137517910	9150	9150	9150	9150	0
8	20230913	184200	137517910	9150	9150	9150	9150	0
9	20230913	184100	137517910	9150	9150	9150	9150	0
10	20230913	184000	137517910	9150	9150	9150	9150	0
11	20230913	183900	137517910	9150	9150	9150	9150	0
12	20230913	183800	137517910	9150	9150	9150	9150	0
13	20230913	183700	137517910	9150	9150	9150	9150	0
14	20230913	183600	137517910	9150	9150	9150	9150	0
15	20230913	183500	137517910	9150	9150	9150	9150	0
16	20230913	183400	137517910	9150	9150	9150	9150	0
17	20230913	183300	137517910	9150	9150	9150	9150	0
18	20230913	183200	137517910	9150	9150	9150	9150	0
19	20230913	183100	137517910	9150	9150	9150	9150	0
20	20230913	183000	137517910	9150	9150	9150	9150	0
21	20230913	182900	137517910	9150	9150	9150	9150	0
22	20230913	182800	137517910	9150	9150	9150	9150	0
23	20230913	182700	137517910	9150	9150	9150	9150	0
24	20230913	182600	137517910	9150	9150	9150	9150	0
25	20230913	182500	137517910	9150	9150	9150	9150	0
26	20230913	182400	137517910	9150	9150	9150	9150	0
27	20230913	182300	137517910	9150	9150	9150	9150	0
28	20230913	182200	137517910	9150	9150	9150	9150	0
29	20230913	182100	137517910	9150	9150	9150	9150	0
30	20230913	182000	137517910	9150	9150	9150	9150	0
31	20230913	181900	137517910	9150	9150	9150	9150	0
32	20230913	181800	137517910	9150	9150	9150	9150	1222
33	20230913	181700	137517910	9150	9150	9150	9150	0
34	20230913	181600	137517910	9150	9150	9150	9150	0
35	20230913	181500	137517910	9150	9150	9150	9150	0
36	20230913	181400	137517910	9150	9150	9150	9150	0
37	20230913	181300	137517910	9150	9150	9150	9150	0
38	20230913	181200	137517910	9150	9150	9150	9150	0
39	20230913	181100	137517910	9150	9150	9150	9150	0
40	20230913	181000	137517910	9150	9150	9150	9150	0
41	20230913	180900	137517910	9150	9150	9150	9150	0
42	20230913	180800	137517910	9150	9150	9150	9150	0
43	20230913	180700	137517910	9150	9150	9150	9150	0
44	20230913	180600	137517910	9150	9150	9150	9150	0
45	20230913	180500	137517910	9150	9150	9150	9150	0
46	20230913	180400	137517910	9150	9150	9150	9150	0
47	20230913	180300	137517910	9150	9150	9150	9150	0
48	20230913	180200	137517910	9150	9150	9150	9150	0
49	20230913	180100	137517910	9150	9150	9150	9150	0
50	20230913	180000	137517910	9150	9150	9150	9150	0
51	20230913	175900	137517910	9150	9150	9150	9150	0
52	20230913	175800	137517910	9150	9150	9150	9150	0
53	20230913	175700	137517910	9150	9150	9150	9150	0
54	20230913	175600	137517910	9150	9150	9150	9150	0
55	20230913	175500	137517910	9150	9150	9150	9150	0
56	20230913	175400	137517910	9150	9150	9150	9150	0
57	20230913	175300	137517910	9150	9150	9150	9150	0
58	20230913	175200	137517910	9150	9150	9150	9150	0
59	20230913	175100	137517910	9150	9150	9150	9150	0
60	20230913	175000	137517910	9150	9150	9150	9150	0
61	20230913	174900	137517910	9150	9150	9150	9150	0
62	20230913	174800	137517910	9150	9150	9150	9150	1222
63	20230913	174700	137517910	9150	9150	9150	9150	0
64	20230913	174600	137517910	9150	9150	9150	9150	0
65	20230913	174500	137517910	9150	9150	9150	9150	0
66	20230913	174400	137517910	9150	9150	9150	9150	0
67	20230913	174300	137517910	9150	9150	9150	9150	0
68	20230913	174200	137517910	9150	9150	9150	9150	0
69	20230913	174100	137517910	9150	9150	9150	9150	0
70	20230913	174000	137517910	9150	9150	9150	9150	0
71	20230913	173900	137517910	9150	9150	9150	9150	0
72	20230913	173800	137517910	9150	9150	9150	9150	0
73	20230913	173700	137517910	9150	9150	9150	9150	0
74	20230913	173600	137517910	9150	9150	9150	9150	0
75	20230913	173500	137517910	9150	9150	9150	9150	0
76	20230913	173400	137517910	9150	9150	9150	9150	0
77	20230913	173300	137517910	9150	9150	9150	9150	0
78	20230913	173200	137517910	9150	9150	9150	9150	0
79	20230913	173100	137517910	9150	9150	9150	9150	0
80	20230913	173000	137517910	9150	9150	9150	9150	0
81	20230913	172900	137517910	9150	9150	9150	9150	0
82	20230913	172800	137517910	9150	9150	9150	9150	0
83	20230913	172700	137517910	9150	9150	9150	9150	0
84	20230913	172600	137517910	9150	9150	9150	9150	0
85	20230913	172500	137517910	9150	9150	9150	9150	0
86	20230913	172400	137517910	9150	9150	9150	9150	0
87	20230913	172300	137517910	9150	9150	9150	9150	0
88	20230913	172200	137517910	9150	9150	9150	9150	0
89	20230913	172100	137517910	9150	9150	9150	9150	0
90	20230913	172000	137517910	9150	9150	9150	9150	0
91	20230913	171900	137517910	9150	9150	9150	9150	0
92	20230913	171800	137517910	9150	9150	9150	9150	1222
93	20230913	171700	137517910	9150	9150	9150	9150	0
94	20230913	171600	137517910	9150	9150	9150	9150	0
95	20230913	171500	137517910	9150	9150	9150	9150	0
96	20230913	171400	137517910	9150	9150	9150	9150	0
97	20230913	171300	137517910	9150	9150	9150	9150	0
98	20230913	171200	137517910	9150	9150	9150	9150	0
99	20230913	171100	137517910	9150	9150	9150	9150	0
100	20230913	171000	137517910	9150	9150	9150	9150	0
101	20230913	170900	137517910	9150	9150	9150	9150	0
102	20230913	170800	137517910	9150	9150	9150	9150	0
103	20230913	170700	137517910	9150	9150	9150	9150	0
104	20230913	170600	137517910	9150	9150	9150	9150	0
105	20230913	170500	137517910	9150	9150	9150	9150	0
106	20230913	170400	137517910	9150	9150	9150	9150	0
107	20230913	170300	137517910	9150	9150	9150	9150	0
108	20230913	170200	137517910	9150	9150	9150	9150	0
109	20230913	170100	137517910	9150	9150	9150	9150	0
110	20230913	170000	137517910	9150	9150	9150	9150	0
111	20230913	165900	137517910	9150	9150	9150	9150	0
112	20230913	165800	137517910	9150	9150	9150	9150	0
113	20230913	165700	137517910	9150	9150	9150	9150	0
114	20230913	165600	137517910	9150	9150	9150	9150	0
115	20230913	165500	137517910	9150	9150	9150	9150	0
116	20230913	165400	137517910	9150	9150	9150	9150	0
117	20230913	165300	137517910	9150	9150	9150	9150	0
118	20230913	165200	137517910	9150	9150	9150	9150	0
119	20230913	165100	137517910	9150	9150	9150	9150	0
120	20230913	165000	137517910	9150	9150	9150	9150	0
121	20230913	164900	137517910	9150	9150	9150	9150	0
122	20230913	164800	137517910	9150	9150	9150	9150	1222
123	20230913	164700	137517910	9150	9150	9150	9150	0
124	20230913	164600	137517910	9150	9150	9150	9150	0
125	20230913	164500	137517910	9150	9150	9150	9150	0
126	20230913	164400	137517910	9150	9150	9150	9150	0
127	20230913	164300	137517910	9150	9150	9150	9150	0
128	20230913	164200	137517910	9150	9150	9150	9150	0
129	20230913	164100	137517910	9150	9150	9150	9150	0
130	20230913	164000	137517910	9150	9150	9150	9150	0
131	20230913	163900	137517910	9150	9150	9150	9150	0
132	20230913	163800	137517910	9150	9150	9150	9150	0
133	20230913	163700	137517910	9150	9150	9150	9150	0
134	20230913	163600	137517910	9150	9150	9150	9150	0
135	20230913	163500	137517910	9150	9150	9150	9150	0
136	20230913	163400	137517910	9150	9150	9150	9150	0
137	20230913	163300	137517910	9150	9150	9150	9150	0
138	20230913	163200	137517910	9150	9150	9150	9150	0
139	20230913	163100	137517910	9150	9150	9150	9150	0
140	20230913	163000	137517910	9150	9150	9150	9150	0
141	20230913	162900	137517910	9150	9150	9150	9150	0
142	20230913	162800	137517910	9150	9150	9150	9150	0
143	20230913	162700	137517910	9150	9150	9150	9150	0
144	20230913	162600	137517910	9150	9150	9150	9150	0
145	20230913	162500	137517910	9150	9150	9150	9150	0
146	20230913	162400	137517910	9150	9150	9150	9150	0
147	20230913	162300	137517910	9150	9150	9150	9150	0
148	20230913	162200	137517910	9150	9150	9150	9150	0
149	20230913	162100	137517910	9150	9150	9150	9150	0
150	20230913	162000	137517910	9150	9150	9150	9150	0
151	20230913	161900	137517910	9150	9150	9150	9150	0
152	20230913	161800	137517910	9150	9150	9150	9150	1222
153	20230913	161700	137517910	9150	9150	9150	9150	0
154	20230913	161600	137517910	9150	9150	9150	9150	0
155	20230913	161500	137517910	9150	9150	9150	9150	0
156	20230913	161400	137517910	9150	9150	9150	9150	0
157	20230913	161300	137517910	9150	9150	9150	9150	0
158	20230913	161200	137517910	9150	9150	9150	9150	0
159	20230913	161100	137517910	9150	9150	9150	9150	0
160	20230913	161000	137517910	9150	9150	9150	9150	0
161	20230913	160900	137517910	9150	9150	9150	9150	0
162	20230913	160800	137517910	9150	9150	9150	9150	0
163	20230913	160700	137517910	9150	9150	9150	9150	0
164	20230913	160600	137517910	9150	9150	9150	9150	0
165	20230913	160500	137517910	9150	9150	9150	9150	0
166	20230913	160400	137517910	9150	9150	9150	9150	0
167	20230913	160300	137517910	9150	9150	9150	9150	0
168	20230913	160200	137517910	9150	9150	9150	9150	0
169	20230913	160100	137517910	9150	9150	9150	9150	0
170	20230913	160000	137517910	9150	9150	9150	9150	0
171	20230913	155900	137517910	9150	9150	9150	9150	0
172	20230913	155800	137517910	9150	9150	9150	9150	0
173	20230913	155700	137517910	9150	9150	9150	9150	0
174	20230913	155600	137517910	9150	9150	9150	9150	0
175	20230913	155500	137517910	9150	9150	9150	9150	0
176	20230913	155400	137517910	9150	9150	9150	9150	0
177	20230913	155300	137517910	9150	9150	9150	9150	0
178	20230913	155200	137517910	9150	9150	9150	9150	0
179	20230913	155100	137517910	9150	9150	9150	9150	0
180	20230913	155000	137517910	9150	9150	9150	9150	0
181	20230913	154900	137517910	9150	9150	9150	9150	0
182	20230913	154800	137517910	9150	9150	9150	9150	1222
183	20230913	154700	137517910	9150	9150	9150	9150	0
184	20230913	154600	137517910	9150	9150	9150	9150	0
185	20230913	154500	137517910	9150	9150	9150	9150	0
186	20230913	154400	137517910	9150	9150	9150	9150	0
187	20230913	154300	137517910	9150	9150	9150	9150	0
188	20230913	154200	137517910	9150	9150	9150	9150	0
189	20230913	154100	137517910	9150	9150	9150	9150	0
190	20230913	154000	137517910	9150	9150	9150	9150	0
191	20230913	153900	137517910	9150	9150	9150	9150	0
192	20230913	153800	137517910	9150	9150	9150	9150	0
193	20230913	153700	137517910	9150	9150	9150	9150	0
194	20230913	153600	137517910	9150	9150	9150	9150	0
195	20230913	153500	137517910	9150	9150	9150	9150	0
196	20230913	153400	137517910	9150	9150	9150	9150	0
197	20230913	153300	137517910	9150	9150	9150	9150	0
198	20230913	153200	137517910	9150	9150	9150	9150	0
199	20230913	153100	137517910	9150	9150	9150	9150	0
200	20230913	153000	137517910	9150	9150	9150	9150	1222
201	20230913	152900	126336610	9120	9120	9120	9120	0
202	20230913	152800	126336610	9120	9120	9120	9120	0
203	20230913	152700	126336610	9120	9120	9120	9120	0
204	20230913	152600	126336610	9120	9120	9120	9120	0
205	20230913	152500	126336610	9120	9120	9120	9120	0
206	20230913	152400	126336610	9120	9120	9120	9120	0
207	20230913	152300	126336610	9120	9120	9120	9120	0
208	20230913	152200	126336610	9120	9120	9120	9120	0
209	20230913	152100	126336610	9120	9120	9120	9120	0
210	20230913	152000	126336610	9120	9120	9120	9120	0
211	20230913	151900	126336610	9120	9120	9120	9120	1
212	20230913	151800	126327490	9120	9120	9120	9120	0
213	20230913	151700	126327490	9120	9120	9120	9120	0
214	20230913	151600	126327490	9120	9120	9120	9120	0
215	20230913	151500	126327490	9120	9120	9120	9120	1
216	20230913	151400	126318370	9120	9120	9120	9120	0
217	20230913	151300	126318370	9120	9120	9120	9120	3
218	20230913	151200	126291010	9110	9110	9110	9110	0
219	20230913	151100	126291010	9110	9110	9110	9110	40
220	20230913	151000	125926610	9110	9110	9110	9110	0
221	20230913	150900	125926610	9110	9110	9110	9110	0
222	20230913	150800	125926610	9110	9110	9110	9110	0
223	20230913	150700	125926610	9110	9110	9110	9110	80
224	20230913	150600	125197810	9120	9120	9120	9120	6
225	20230913	150500	125143090	9120	9120	9120	9120	15
226	20230913	150400	125006290	9130	9130	9130	9130	0
227	20230913	150300	125006290	9130	9130	9130	9130	400
228	20230913	150200	121354290	9140	9140	9140	9140	0
229	20230913	150100	121354290	9140	9140	9140	9140	1
230	20230913	150000	121345150	9140	9140	9140	9140	0
231	20230913	145900	121345150	9140	9140	9140	9140	1
232	20230913	145800	121336010	9140	9140	9140	9140	0
233	20230913	145700	121336010	9140	9140	9140	9140	0
234	20230913	145600	121336010	9140	9140	9140	9140	5
235	20230913	145500	121290310	9140	9140	9140	9140	0
236	20230913	145400	121290310	9140	9140	9140	9140	1
237	20230913	145300	121281170	9140	9140	9140	9140	1
238	20230913	145200	121272030	9140	9140	9140	9140	0
239	20230913	145100	121272030	9140	9140	9140	9140	5
240	20230913	145000	121226330	9140	9140	9140	9140	0
241	20230913	144900	121226330	9140	9140	9140	9140	0
242	20230913	144800	121226330	9140	9140	9140	9140	0
243	20230913	144700	121226330	9140	9140	9140	9140	0
244	20230913	144600	121226330	9140	9140	9140	9140	0
245	20230913	144500	121226330	9140	9140	9140	9140	0
246	20230913	144400	121226330	9140	9140	9140	9140	0
247	20230913	144300	121226330	9140	9140	9140	9140	0
248	20230913	144200	121226330	9140	9140	9140	9140	0
249	20230913	144100	121226330	9140	9140	9140	9140	0
250	20230913	144000	121226330	9140	9140	9140	9140	30
251	20230913	143900	120952130	9120	9120	9120	9120	0
252	20230913	143800	120952130	9120	9120	9120	9120	10
253	20230913	143700	120860930	9120	9120	9120	9120	20
254	20230913	143600	120678530	9140	9140	9140	9140	0
255	20230913	143500	120678530	9140	9140	9140	9140	0
256	20230913	143400	120678530	9140	9140	9140	9140	0
257	20230913	143300	120678530	9140	9140	9140	9140	0
258	20230913	143200	120678530	9140	9140	9140	9140	0
259	20230913	143100	120678530	9140	9140	9140	9140	0
260	20230913	143000	120678530	9140	9140	9140	9140	12
261	20230913	142900	120568850	9140	9140	9140	9140	9
262	20230913	142800	120486590	9120	9120	9120	9120	0
263	20230913	142700	120486590	9120	9120	9120	9120	0
264	20230913	142600	120486590	9120	9120	9120	9120	0
265	20230913	142500	120486590	9120	9120	9120	9120	0
266	20230913	142400	120486590	9120	9120	9120	9120	0
267	20230913	142300	120486590	9120	9120	9120	9120	0
268	20230913	142200	120486590	9120	9120	9120	9120	3
269	20230913	142100	120459230	9120	9130	9130	9120	50
270	20230913	142000	120003200	9130	9130	9130	9130	0
271	20230913	141900	120003200	9130	9130	9130	9130	0
272	20230913	141800	120003200	9130	9130	9130	9130	0
273	20230913	141700	120003200	9130	9130	9130	9130	77
274	20230913	141600	119300190	9130	9130	9130	9130	0
275	20230913	141500	119300190	9130	9130	9130	9130	0
276	20230913	141400	119300190	9130	9130	9130	9130	2
277	20230913	141300	119281930	9120	9120	9120	9120	0
278	20230913	141200	119281930	9120	9120	9120	9120	0
279	20230913	141100	119281930	9120	9120	9120	9120	0
280	20230913	141000	119281930	9120	9120	9120	9120	1
281	20230913	140900	119272810	9110	9110	9110	9110	0
282	20230913	140800	119272810	9110	9110	9110	9110	0
283	20230913	140700	119272810	9110	9110	9110	9110	0
284	20230913	140600	119272810	9110	9110	9110	9110	323
285	20230913	140500	116330280	9120	9120	9120	9120	0
286	20230913	140400	116330280	9120	9120	9120	9120	0
287	20230913	140300	116330280	9120	9120	9120	9120	62
288	20230913	140200	115764840	9110	9110	9110	9110	0
289	20230913	140100	115764840	9110	9110	9110	9110	0
290	20230913	140000	115764840	9110	9110	9110	9110	0
291	20230913	135900	115764840	9110	9110	9110	9110	0
292	20230913	135800	115764840	9110	9110	9110	9110	6
293	20230913	135700	115710180	9100	9100	9100	9100	0
294	20230913	135600	115710180	9100	9100	9100	9100	28
295	20230913	135500	115455380	9110	9110	9110	9110	0
296	20230913	135400	115455380	9110	9110	9110	9110	0
297	20230913	135300	115455380	9110	9110	9110	9110	0
298	20230913	135200	115455380	9110	9110	9110	9110	83
299	20230913	135100	114699250	9110	9110	9110	9110	230
300	20230913	135000	112603950	9110	9110	9110	9110	0
301	20230913	134900	112603950	9110	9110	9110	9110	0
302	20230913	134800	112603950	9110	9110	9110	9110	1
303	20230913	134700	112594840	9110	9110	9110	9110	1
304	20230913	134600	112585730	9130	9130	9130	9130	0
305	20230913	134500	112585730	9130	9130	9130	9130	0
306	20230913	134400	112585730	9130	9130	9130	9130	0
307	20230913	134300	112585730	9130	9120	9130	9120	8
308	20230913	134200	112512700	9110	9110	9110	9110	1
309	20230913	134100	112503590	9110	9110	9110	9110	0
310	20230913	134000	112503590	9110	9110	9110	9110	0
311	20230913	133900	112503590	9110	9110	9110	9110	0
312	20230913	133800	112503590	9110	9110	9110	9110	0
313	20230913	133700	112503590	9110	9110	9110	9110	20
314	20230913	133600	112321390	9110	9110	9110	9100	548
315	20230913	133500	107331600	9110	9110	9110	9110	100
316	20230913	133400	106420600	9120	9120	9120	9120	0
317	20230913	133300	106420600	9120	9120	9120	9120	0
318	20230913	133200	106420600	9120	9120	9120	9120	0
319	20230913	133100	106420600	9120	9120	9120	9120	214
320	20230913	133000	104468920	9120	9120	9120	9120	0
321	20230913	132900	104468920	9120	9120	9120	9120	0
322	20230913	132800	104468920	9120	9120	9120	9120	4
323	20230913	132700	104432440	9120	9120	9120	9120	2
324	20230913	132600	104414200	9120	9120	9120	9120	0
325	20230913	132500	104414200	9120	9120	9120	9120	0
326	20230913	132400	104414200	9120	9120	9120	9120	0
327	20230913	132300	104414200	9120	9120	9120	9120	1
328	20230913	132200	104405080	9130	9130	9130	9130	0
329	20230913	132100	104405080	9130	9130	9130	9130	104
330	20230913	132000	103455560	9130	9130	9130	9130	0
331	20230913	131900	103455560	9130	9130	9130	9130	0
332	20230913	131800	103455560	9130	9130	9130	9130	0
333	20230913	131700	103455560	9130	9130	9130	9130	50
334	20230913	131600	102999060	9130	9130	9130	9130	0
335	20230913	131500	102999060	9130	9130	9130	9130	2
336	20230913	131400	102980800	9130	9130	9130	9130	0
337	20230913	131300	102980800	9130	9130	9130	9130	100
338	20230913	131200	102067800	9130	9130	9130	9130	100
339	20230913	131100	101154800	9130	9130	9130	9130	0
340	20230913	131000	101154800	9130	9130	9130	9130	0
341	20230913	130900	101154800	9130	9130	9130	9130	100
342	20230913	130800	100241800	9130	9130	9130	9130	100
343	20230913	130700	99328800	9130	9130	9130	9130	68
344	20230913	130600	98707960	9130	9130	9130	9130	30
345	20230913	130500	98434060	9140	9140	9140	9140	0
346	20230913	130400	98434060	9140	9140	9140	9140	28
347	20230913	130300	98178140	9140	9140	9140	9140	200
348	20230913	130200	96350140	9150	9150	9150	9150	0
349	20230913	130100	96350140	9150	9150	9150	9150	40
350	20230913	130000	95984140	9150	9150	9150	9150	0
351	20230913	125900	95984140	9150	9150	9150	9150	12
352	20230913	125800	95874340	9140	9140	9140	9140	0
353	20230913	125700	95874340	9140	9140	9140	9140	0
354	20230913	125600	95874340	9140	9140	9140	9140	0
355	20230913	125500	95874340	9140	9140	9140	9140	0
356	20230913	125400	95874340	9140	9140	9140	9140	200
357	20230913	125300	94046340	9140	9140	9140	9140	0
358	20230913	125200	94046340	9140	9140	9140	9140	0
359	20230913	125100	94046340	9140	9140	9140	9140	50
360	20230913	125000	93589340	9140	9140	9140	9140	0
361	20230913	124900	93589340	9140	9140	9140	9140	1
362	20230913	124800	93580200	9150	9150	9150	9150	0
363	20230913	124700	93580200	9150	9150	9150	9150	100
364	20230913	124600	92665200	9150	9150	9150	9150	0
365	20230913	124500	92665200	9150	9150	9150	9150	0
366	20230913	124400	92665200	9150	9150	9150	9150	0
367	20230913	124300	92665200	9150	9150	9150	9150	0
368	20230913	124200	92665200	9150	9150	9150	9150	0
369	20230913	124100	92665200	9150	9150	9150	9150	0
370	20230913	124000	92665200	9150	9150	9150	9150	0
371	20230913	123900	92665200	9150	9150	9150	9150	0
372	20230913	123800	92665200	9150	9150	9150	9150	0
373	20230913	123700	92665200	9150	9150	9150	9150	100
374	20230913	123600	91750200	9150	9150	9150	9150	0
375	20230913	123500	91750200	9150	9150	9150	9150	0
376	20230913	123400	91750200	9150	9150	9150	9150	0
377	20230913	123300	91750200	9150	9150	9150	9150	9
378	20230913	123200	91667850	9140	9140	9140	9140	200
379	20230913	123100	89839850	9140	9140	9140	9140	0
380	20230913	123000	89839850	9140	9140	9140	9140	0
381	20230913	122900	89839850	9140	9140	9140	9140	0
382	20230913	122800	89839850	9140	9140	9140	9140	0
383	20230913	122700	89839850	9140	9140	9140	9140	0
384	20230913	122600	89839850	9140	9140	9140	9140	0
385	20230913	122500	89839850	9140	9140	9140	9140	2
386	20230913	122400	89821570	9140	9140	9140	9140	1
387	20230913	122300	89812430	9140	9140	9140	9140	21
388	20230913	122200	89620490	9140	9140	9140	9140	0
389	20230913	122100	89620490	9140	9140	9140	9140	0
390	20230913	122000	89620490	9140	9140	9140	9140	0
391	20230913	121900	89620490	9140	9140	9140	9140	50
392	20230913	121800	89163490	9140	9140	9140	9140	0
393	20230913	121700	89163490	9140	9140	9140	9140	0
394	20230913	121600	89163490	9140	9140	9140	9140	0
395	20230913	121500	89163490	9140	9140	9140	9140	0
396	20230913	121400	89163490	9140	9140	9140	9140	0
397	20230913	121300	89163490	9140	9140	9140	9140	30
398	20230913	121200	88889290	9140	9140	9140	9140	2
399	20230913	121100	88871010	9140	9140	9140	9140	1
400	20230913	121000	88861870	9140	9140	9140	9140	1
401	20230913	120900	88852730	9140	9140	9140	9140	11
402	20230913	120800	88752190	9140	9140	9140	9140	0
403	20230913	120700	88752190	9140	9140	9140	9140	184
404	20230913	120600	87070430	9140	9140	9140	9140	5
405	20230913	120500	87024730	9130	9130	9130	9130	0
406	20230913	120400	87024730	9130	9130	9130	9130	0
407	20230913	120300	87024730	9130	9130	9130	9130	300
408	20230913	120200	84285730	9140	9140	9140	9140	0
409	20230913	120100	84285730	9140	9140	9140	9140	0
410	20230913	120000	84285730	9140	9140	9140	9140	0
411	20230913	115900	84285730	9140	9140	9140	9140	0
412	20230913	115800	84285730	9140	9140	9140	9140	130
413	20230913	115700	83097530	9140	9140	9140	9140	0
414	20230913	115600	83097530	9140	9140	9140	9140	0
415	20230913	115500	83097530	9140	9140	9140	9140	0
416	20230913	115400	83097530	9140	9140	9140	9140	0
417	20230913	115300	83097530	9140	9140	9140	9140	0
418	20230913	115200	83097530	9140	9140	9140	9140	1
419	20230913	115100	83088390	9140	9140	9140	9140	0
420	20230913	115000	83088390	9140	9140	9140	9140	0
421	20230913	114900	83088390	9140	9140	9140	9140	0
422	20230913	114800	83088390	9140	9140	9140	9140	1
423	20230913	114700	83079250	9140	9140	9140	9140	0
424	20230913	114600	83079250	9140	9140	9140	9140	10
425	20230913	114500	82987850	9140	9140	9140	9140	0
426	20230913	114400	82987850	9140	9140	9140	9140	1
427	20230913	114300	82978710	9130	9130	9130	9130	0
428	20230913	114200	82978710	9130	9130	9130	9130	0
429	20230913	114100	82978710	9130	9130	9130	9130	5
430	20230913	114000	82933060	9130	9130	9130	9130	0
431	20230913	113900	82933060	9130	9130	9130	9130	0
432	20230913	113800	82933060	9130	9130	9130	9130	2
433	20230913	113700	82914800	9130	9130	9130	9130	2
434	20230913	113600	82896540	9130	9130	9130	9130	1
435	20230913	113500	82887410	9140	9140	9140	9140	0
436	20230913	113400	82887410	9140	9140	9140	9140	1
437	20230913	113300	82878270	9150	9150	9150	9150	0
438	20230913	113200	82878270	9150	9150	9150	9150	0
439	20230913	113100	82878270	9150	9150	9150	9150	10
440	20230913	113000	82786770	9140	9140	9140	9140	10
441	20230913	112900	82695370	9130	9130	9130	9130	1
442	20230913	112800	82686240	9130	9130	9130	9130	208
443	20230913	112700	80787200	9120	9120	9120	9120	0
444	20230913	112600	80787200	9120	9120	9120	9120	0
445	20230913	112500	80787200	9120	9120	9120	9120	0
446	20230913	112400	80787200	9120	9120	9120	9120	0
447	20230913	112300	80787200	9120	9120	9120	9120	50
448	20230913	112200	80331200	9120	9120	9120	9120	20
449	20230913	112100	80148800	9120	9120	9120	9120	0
450	20230913	112000	80148800	9120	9120	9120	9120	0
451	20230913	111900	80148800	9120	9120	9120	9120	1
452	20230913	111800	80139680	9110	9110	9110	9110	40
453	20230913	111700	79775280	9110	9110	9110	9110	50
454	20230913	111600	79319780	9110	9110	9110	9110	94
455	20230913	111500	78463440	9110	9110	9110	9110	52
456	20230913	111400	77989720	9110	9110	9110	9110	0
457	20230913	111300	77989720	9110	9110	9110	9110	12
458	20230913	111200	77880400	9110	9110	9110	9110	0
459	20230913	111100	77880400	9110	9110	9110	9110	0
460	20230913	111000	77880400	9110	9110	9110	9110	0
461	20230913	110900	77880400	9110	9110	9110	9110	0
462	20230913	110800	77880400	9110	9110	9110	9110	0
463	20230913	110700	77880400	9110	9110	9110	9110	0
464	20230913	110600	77880400	9110	9110	9110	9110	169
465	20230913	110500	76340810	9110	9110	9110	9110	1
466	20230913	110400	76331700	9110	9110	9110	9110	3
467	20230913	110300	76304370	9110	9090	9110	9090	1042
468	20230913	110200	66830510	9110	9110	9110	9110	0
469	20230913	110100	66830510	9110	9110	9110	9110	0
470	20230913	110000	66830510	9110	9110	9110	9110	0
471	20230913	105900	66830510	9110	9110	9110	9110	0
472	20230913	105800	66830510	9110	9110	9110	9110	5
473	20230913	105700	66784960	9110	9110	9110	9110	6
474	20230913	105600	66730300	9110	9110	9110	9110	6
475	20230913	105500	66675640	9110	9110	9110	9110	6
476	20230913	105400	66620980	9110	9090	9110	9090	557
477	20230913	105300	61557710	9110	9110	9110	9110	0
478	20230913	105200	61557710	9110	9110	9110	9110	0
479	20230913	105100	61557710	9110	9110	9110	9110	0
480	20230913	105000	61557710	9110	9110	9110	9110	0
481	20230913	104900	61557710	9110	9110	9110	9110	0
482	20230913	104800	61557710	9110	9110	9110	9110	0
483	20230913	104700	61557710	9110	9110	9110	9110	0
484	20230913	104600	61557710	9110	9100	9110	9100	764
485	20230913	104500	54604760	9100	9100	9100	9100	0
486	20230913	104400	54604760	9100	9100	9100	9100	0
487	20230913	104300	54604760	9100	9100	9100	9100	0
488	20230913	104200	54604760	9100	9100	9100	9100	0
489	20230913	104100	54604760	9100	9100	9100	9100	0
490	20230913	104000	54604760	9100	9100	9100	9100	0
491	20230913	103900	54604760	9100	9100	9100	9100	2
492	20230913	103800	54586560	9100	9100	9100	9100	0
493	20230913	103700	54586560	9100	9100	9100	9100	0
494	20230913	103600	54586560	9100	9100	9100	9100	0
495	20230913	103500	54586560	9100	9100	9100	9100	4
496	20230913	103400	54550160	9100	9100	9100	9100	0
497	20230913	103300	54550160	9100	9100	9100	9100	1
498	20230913	103200	54541060	9110	9110	9110	9110	0
499	20230913	103100	54541060	9110	9110	9110	9110	10
500	20230913	103000	54449960	9110	9110	9110	9110	300
501	20230913	102900	51716960	9110	9110	9110	9110	0
502	20230913	102800	51716960	9110	9110	9110	9110	0
503	20230913	102700	51716960	9110	9110	9110	9110	0
504	20230913	102600	51716960	9110	9110	9110	9110	0
505	20230913	102500	51716960	9110	9110	9110	9110	0
506	20230913	102400	51716960	9110	9110	9110	9110	0
507	20230913	102300	51716960	9110	9110	9110	9110	36
508	20230913	102200	51389000	9110	9110	9110	9110	0
509	20230913	102100	51389000	9110	9110	9110	9110	98
510	20230913	102000	50496220	9120	9120	9120	9120	0
511	20230913	101900	50496220	9120	9120	9120	9120	0
512	20230913	101800	50496220	9120	9120	9120	9120	0
513	20230913	101700	50496220	9120	9120	9120	9120	50
514	20230913	101600	50040220	9120	9120	9120	9120	0
515	20230913	101500	50040220	9120	9120	9120	9120	0
516	20230913	101400	50040220	9120	9110	9120	9110	476
517	20230913	101300	45703840	9100	9100	9100	9100	0
518	20230913	101200	45703840	9100	9100	9100	9100	0
519	20230913	101100	45703840	9100	9100	9100	9100	0
520	20230913	101000	45703840	9100	9110	9110	9100	41
521	20230913	100900	45330600	9110	9110	9110	9110	0
522	20230913	100800	45330600	9110	9110	9110	9110	12
523	20230913	100700	45221280	9120	9120	9120	9120	0
524	20230913	100600	45221280	9120	9120	9120	9120	68
525	20230913	100500	44601120	9130	9130	9130	9130	1
526	20230913	100400	44591990	9130	9130	9130	9130	1
527	20230913	100300	44582860	9120	9120	9120	9120	22
528	20230913	100200	44382220	9120	9120	9120	9120	0
529	20230913	100100	44382220	9120	9120	9120	9120	2
530	20230913	100000	44363980	9110	9110	9110	9110	0
531	20230913	095900	44363980	9110	9110	9110	9110	165
532	20230913	095800	42860830	9100	9100	9100	9100	0
533	20230913	095700	42860830	9100	9100	9100	9100	0
534	20230913	095600	42860830	9100	9100	9100	9100	0
535	20230913	095500	42860830	9100	9100	9100	9100	11
536	20230913	095400	42760730	9110	9110	9110	9110	213
537	20230913	095300	40820300	9110	9110	9110	9110	5
538	20230913	095200	40774750	9090	9090	9090	9090	2625
539	20230913	095100	16913500	9090	9090	9090	9090	32
540	20230913	095000	16622620	9110	9110	9110	9110	0
541	20230913	094900	16622620	9110	9110	9110	9110	20
542	20230913	094800	16440420	9110	9110	9110	9110	0
543	20230913	094700	16440420	9110	9110	9110	9110	12
544	20230913	094600	16331100	9100	9100	9100	9100	61
545	20230913	094500	15776000	9100	9100	9100	9100	1
546	20230913	094400	15766900	9100	9100	9100	9100	0
547	20230913	094300	15766900	9100	9100	9100	9100	0
548	20230913	094200	15766900	9100	9100	9100	9100	0
549	20230913	094100	15766900	9100	9100	9100	9100	25
550	20230913	094000	15539400	9100	9100	9100	9100	0
551	20230913	093900	15539400	9100	9100	9100	9100	0
552	20230913	093800	15539400	9100	9110	9110	9100	53
553	20230913	093700	15057070	9110	9110	9110	9110	0
554	20230913	093600	15057070	9110	9110	9110	9110	0
555	20230913	093500	15057070	9110	9110	9110	9110	3
556	20230913	093400	15029740	9100	9100	9100	9100	0
557	20230913	093300	15029740	9100	9100	9100	9100	37
558	20230913	093200	14693040	9100	9100	9100	9100	6
559	20230913	093100	14638440	9100	9100	9100	9100	19
560	20230913	093000	14465540	9100	9100	9100	9100	1
561	20230913	092900	14456440	9100	9100	9100	9100	0
562	20230913	092800	14456440	9100	9100	9100	9100	0
563	20230913	092700	14456440	9100	9100	9100	9100	150
564	20230913	092600	13091440	9090	9090	9090	9090	1
565	20230913	092500	13082350	9090	9090	9090	9090	0
566	20230913	092400	13082350	9090	9090	9090	9090	2
567	20230913	092300	13064170	9100	9100	9100	9100	0
568	20230913	092200	13064170	9100	9100	9100	9100	14
569	20230913	092100	12936770	9100	9100	9100	9100	0
570	20230913	092000	12936770	9100	9090	9100	9090	311
571	20230913	091900	10109050	9090	9090	9090	9090	20
572	20230913	091800	9927250	9090	9090	9090	9090	0
573	20230913	091700	9927250	9090	9090	9090	9090	1
574	20230913	091600	9918160	9090	9090	9090	9090	1
575	20230913	091500	9909070	9090	9080	9090	9080	269
576	20230913	091400	7466190	9080	9080	9080	9080	26
577	20230913	091300	7230110	9090	9090	9090	9090	10
578	20230913	091200	7139210	9090	9090	9090	9090	114
579	20230913	091100	6102950	9100	9100	9100	9100	31
580	20230913	091000	5820850	9100	9100	9100	9100	0
581	20230913	090900	5820850	9100	9100	9100	9100	1
582	20230913	090800	5811750	9120	9110	9120	9110	49
583	20230913	090700	5364880	9130	9130	9130	9130	53
584	20230913	090600	4880990	9100	9100	9100	9100	0
585	20230913	090500	4880990	9100	9100	9100	9100	2
586	20230913	090400	4862790	9160	9160	9160	9160	24
587	20230913	090300	4642950	9160	9110	9180	9090	492
588	20230913	090200	163680	9110	9110	9110	9110	2
589	20230913	090100	145460	9100	9100	9100	9100	0
590	20230913	090000	145460	9100	9090	9100	9090	16