KissMeData/044340/min/candle-20230919.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230919	191400	108130950	9670	9670	9670	9670	55
3	20230919	191300	108130950	9670	9670	9670	9670	0
4	20230919	191200	108130950	9670	9670	9670	9670	0
5	20230919	191100	108130950	9670	9670	9670	9670	0
6	20230919	191000	108130950	9670	9670	9670	9670	0
7	20230919	190900	108130950	9670	9670	9670	9670	0
8	20230919	190800	108130950	9670	9670	9670	9670	0
9	20230919	190700	108130950	9670	9670	9670	9670	0
10	20230919	190600	108130950	9670	9670	9670	9670	0
11	20230919	190500	108130950	9670	9670	9670	9670	0
12	20230919	190400	108130950	9670	9670	9670	9670	0
13	20230919	190300	108130950	9670	9670	9670	9670	0
14	20230919	190200	108130950	9670	9670	9670	9670	0
15	20230919	190100	108130950	9670	9670	9670	9670	0
16	20230919	190000	108130950	9670	9670	9670	9670	0
17	20230919	185900	108130950	9670	9670	9670	9670	0
18	20230919	185800	108130950	9670	9670	9670	9670	0
19	20230919	185700	108130950	9670	9670	9670	9670	0
20	20230919	185600	108130950	9670	9670	9670	9670	0
21	20230919	185500	108130950	9670	9670	9670	9670	0
22	20230919	185400	108130950	9670	9670	9670	9670	0
23	20230919	185300	108130950	9670	9670	9670	9670	0
24	20230919	185200	108130950	9670	9670	9670	9670	0
25	20230919	185100	108130950	9670	9670	9670	9670	0
26	20230919	185000	108130950	9670	9670	9670	9670	0
27	20230919	184900	108130950	9670	9670	9670	9670	0
28	20230919	184800	108130950	9670	9670	9670	9670	0
29	20230919	184700	108130950	9670	9670	9670	9670	0
30	20230919	184600	108130950	9670	9670	9670	9670	0
31	20230919	184500	108130950	9670	9670	9670	9670	0
32	20230919	184400	108130950	9670	9670	9670	9670	55
33	20230919	184300	108130950	9670	9670	9670	9670	0
34	20230919	184200	108130950	9670	9670	9670	9670	0
35	20230919	184100	108130950	9670	9670	9670	9670	0
36	20230919	184000	108130950	9670	9670	9670	9670	0
37	20230919	183900	108130950	9670	9670	9670	9670	0
38	20230919	183800	108130950	9670	9670	9670	9670	0
39	20230919	183700	108130950	9670	9670	9670	9670	0
40	20230919	183600	108130950	9670	9670	9670	9670	0
41	20230919	183500	108130950	9670	9670	9670	9670	0
42	20230919	183400	108130950	9670	9670	9670	9670	0
43	20230919	183300	108130950	9670	9670	9670	9670	0
44	20230919	183200	108130950	9670	9670	9670	9670	0
45	20230919	183100	108130950	9670	9670	9670	9670	0
46	20230919	183000	108130950	9670	9670	9670	9670	0
47	20230919	182900	108130950	9670	9670	9670	9670	0
48	20230919	182800	108130950	9670	9670	9670	9670	0
49	20230919	182700	108130950	9670	9670	9670	9670	0
50	20230919	182600	108130950	9670	9670	9670	9670	0
51	20230919	182500	108130950	9670	9670	9670	9670	0
52	20230919	182400	108130950	9670	9670	9670	9670	0
53	20230919	182300	108130950	9670	9670	9670	9670	0
54	20230919	182200	108130950	9670	9670	9670	9670	0
55	20230919	182100	108130950	9670	9670	9670	9670	0
56	20230919	182000	108130950	9670	9670	9670	9670	0
57	20230919	181900	108130950	9670	9670	9670	9670	0
58	20230919	181800	108130950	9670	9670	9670	9670	0
59	20230919	181700	108130950	9670	9670	9670	9670	0
60	20230919	181600	108130950	9670	9670	9670	9670	0
61	20230919	181500	108130950	9670	9670	9670	9670	0
62	20230919	181400	108130950	9670	9670	9670	9670	55
63	20230919	181300	108130950	9670	9670	9670	9670	0
64	20230919	181200	108130950	9670	9670	9670	9670	0
65	20230919	181100	108130950	9670	9670	9670	9670	0
66	20230919	181000	108130950	9670	9670	9670	9670	0
67	20230919	180900	108130950	9670	9670	9670	9670	0
68	20230919	180800	108130950	9670	9670	9670	9670	0
69	20230919	180700	108130950	9670	9670	9670	9670	0
70	20230919	180600	108130950	9670	9670	9670	9670	0
71	20230919	180500	108130950	9670	9670	9670	9670	0
72	20230919	180400	108130950	9670	9670	9670	9670	0
73	20230919	180300	108130950	9670	9670	9670	9670	0
74	20230919	180200	108130950	9670	9670	9670	9670	0
75	20230919	180100	108130950	9670	9670	9670	9670	0
76	20230919	180000	108130950	9670	9670	9670	9670	0
77	20230919	175900	108130950	9670	9670	9670	9670	0
78	20230919	175800	108130950	9670	9670	9670	9670	0
79	20230919	175700	108130950	9670	9670	9670	9670	0
80	20230919	175600	108130950	9670	9670	9670	9670	0
81	20230919	175500	108130950	9670	9670	9670	9670	0
82	20230919	175400	108130950	9670	9670	9670	9670	0
83	20230919	175300	108130950	9670	9670	9670	9670	0
84	20230919	175200	108130950	9670	9670	9670	9670	0
85	20230919	175100	108130950	9670	9670	9670	9670	0
86	20230919	175000	108130950	9670	9670	9670	9670	0
87	20230919	174900	108130950	9670	9670	9670	9670	0
88	20230919	174800	108130950	9670	9670	9670	9670	0
89	20230919	174700	108130950	9670	9670	9670	9670	0
90	20230919	174600	108130950	9670	9670	9670	9670	0
91	20230919	174500	108130950	9670	9670	9670	9670	0
92	20230919	174400	108130950	9670	9670	9670	9670	55
93	20230919	174300	108130950	9670	9670	9670	9670	0
94	20230919	174200	108130950	9670	9670	9670	9670	0
95	20230919	174100	108130950	9670	9670	9670	9670	0
96	20230919	174000	108130950	9670	9670	9670	9670	0
97	20230919	173900	108130950	9670	9670	9670	9670	0
98	20230919	173800	108130950	9670	9670	9670	9670	0
99	20230919	173700	108130950	9670	9670	9670	9670	0
100	20230919	173600	108130950	9670	9670	9670	9670	0
101	20230919	173500	108130950	9670	9670	9670	9670	0
102	20230919	173400	108130950	9670	9670	9670	9670	0
103	20230919	173300	108130950	9670	9670	9670	9670	0
104	20230919	173200	108130950	9670	9670	9670	9670	0
105	20230919	173100	108130950	9670	9670	9670	9670	0
106	20230919	173000	108130950	9670	9670	9670	9670	0
107	20230919	172900	108130950	9670	9670	9670	9670	0
108	20230919	172800	108130950	9670	9670	9670	9670	0
109	20230919	172700	108130950	9670	9670	9670	9670	0
110	20230919	172600	108130950	9670	9670	9670	9670	0
111	20230919	172500	108130950	9670	9670	9670	9670	0
112	20230919	172400	108130950	9670	9670	9670	9670	0
113	20230919	172300	108130950	9670	9670	9670	9670	0
114	20230919	172200	108130950	9670	9670	9670	9670	0
115	20230919	172100	108130950	9670	9670	9670	9670	0
116	20230919	172000	108130950	9670	9670	9670	9670	0
117	20230919	171900	108130950	9670	9670	9670	9670	0
118	20230919	171800	108130950	9670	9670	9670	9670	0
119	20230919	171700	108130950	9670	9670	9670	9670	0
120	20230919	171600	108130950	9670	9670	9670	9670	0
121	20230919	171500	108130950	9670	9670	9670	9670	0
122	20230919	171400	108130950	9670	9670	9670	9670	55
123	20230919	171300	108130950	9670	9670	9670	9670	0
124	20230919	171200	108130950	9670	9670	9670	9670	0
125	20230919	171100	108130950	9670	9670	9670	9670	0
126	20230919	171000	108130950	9670	9670	9670	9670	0
127	20230919	170900	108130950	9670	9670	9670	9670	0
128	20230919	170800	108130950	9670	9670	9670	9670	0
129	20230919	170700	108130950	9670	9670	9670	9670	0
130	20230919	170600	108130950	9670	9670	9670	9670	0
131	20230919	170500	108130950	9670	9670	9670	9670	0
132	20230919	170400	108130950	9670	9670	9670	9670	0
133	20230919	170300	108130950	9670	9670	9670	9670	0
134	20230919	170200	108130950	9670	9670	9670	9670	0
135	20230919	170100	108130950	9670	9670	9670	9670	0
136	20230919	170000	108130950	9670	9670	9670	9670	0
137	20230919	165900	108130950	9670	9670	9670	9670	0
138	20230919	165800	108130950	9670	9670	9670	9670	0
139	20230919	165700	108130950	9670	9670	9670	9670	0
140	20230919	165600	108130950	9670	9670	9670	9670	0
141	20230919	165500	108130950	9670	9670	9670	9670	0
142	20230919	165400	108130950	9670	9670	9670	9670	0
143	20230919	165300	108130950	9670	9670	9670	9670	0
144	20230919	165200	108130950	9670	9670	9670	9670	0
145	20230919	165100	108130950	9670	9670	9670	9670	0
146	20230919	165000	108130950	9670	9670	9670	9670	0
147	20230919	164900	108130950	9670	9670	9670	9670	0
148	20230919	164800	108130950	9670	9670	9670	9670	0
149	20230919	164700	108130950	9670	9670	9670	9670	0
150	20230919	164600	108130950	9670	9670	9670	9670	0
151	20230919	164500	108130950	9670	9670	9670	9670	0
152	20230919	164400	108130950	9670	9670	9670	9670	55
153	20230919	164300	108130950	9670	9670	9670	9670	0
154	20230919	164200	108130950	9670	9670	9670	9670	0
155	20230919	164100	108130950	9670	9670	9670	9670	0
156	20230919	164000	108130950	9670	9670	9670	9670	0
157	20230919	163900	108130950	9670	9670	9670	9670	0
158	20230919	163800	108130950	9670	9670	9670	9670	0
159	20230919	163700	108130950	9670	9670	9670	9670	0
160	20230919	163600	108130950	9670	9670	9670	9670	0
161	20230919	163500	108130950	9670	9670	9670	9670	0
162	20230919	163400	108130950	9670	9670	9670	9670	0
163	20230919	163300	108130950	9670	9670	9670	9670	0
164	20230919	163200	108130950	9670	9670	9670	9670	0
165	20230919	163100	108130950	9670	9670	9670	9670	0
166	20230919	163000	108130950	9670	9670	9670	9670	0
167	20230919	162900	108130950	9670	9670	9670	9670	0
168	20230919	162800	108130950	9670	9670	9670	9670	0
169	20230919	162700	108130950	9670	9670	9670	9670	0
170	20230919	162600	108130950	9670	9670	9670	9670	0
171	20230919	162500	108130950	9670	9670	9670	9670	0
172	20230919	162400	108130950	9670	9670	9670	9670	0
173	20230919	162300	108130950	9670	9670	9670	9670	0
174	20230919	162200	108130950	9670	9670	9670	9670	0
175	20230919	162100	108130950	9670	9670	9670	9670	0
176	20230919	162000	108130950	9670	9670	9670	9670	0
177	20230919	161900	108130950	9670	9670	9670	9670	0
178	20230919	161800	108130950	9670	9670	9670	9670	0
179	20230919	161700	108130950	9670	9670	9670	9670	0
180	20230919	161600	108130950	9670	9670	9670	9670	0
181	20230919	161500	108130950	9670	9670	9670	9670	0
182	20230919	161400	108130950	9670	9670	9670	9670	55
183	20230919	161300	108130950	9670	9670	9670	9670	0
184	20230919	161200	108130950	9670	9670	9670	9670	0
185	20230919	161100	108130950	9670	9670	9670	9670	0
186	20230919	161000	108130950	9670	9670	9670	9670	0
187	20230919	160900	108130950	9670	9670	9670	9670	0
188	20230919	160800	108130950	9670	9670	9670	9670	0
189	20230919	160700	108130950	9670	9670	9670	9670	0
190	20230919	160600	108130950	9670	9670	9670	9670	0
191	20230919	160500	108130950	9670	9670	9670	9670	0
192	20230919	160400	108130950	9670	9670	9670	9670	0
193	20230919	160300	108130950	9670	9670	9670	9670	0
194	20230919	160200	108130950	9670	9670	9670	9670	0
195	20230919	160100	108130950	9670	9670	9670	9670	0
196	20230919	160000	108130950	9670	9670	9670	9670	0
197	20230919	155900	108130950	9670	9670	9670	9670	0
198	20230919	155800	108130950	9670	9670	9670	9670	0
199	20230919	155700	108130950	9670	9670	9670	9670	0
200	20230919	155600	108130950	9670	9670	9670	9670	0
201	20230919	155500	108130950	9670	9670	9670	9670	0
202	20230919	155400	108130950	9670	9670	9670	9670	0
203	20230919	155300	108130950	9670	9670	9670	9670	0
204	20230919	155200	108130950	9670	9670	9670	9670	0
205	20230919	155100	108130950	9670	9670	9670	9670	0
206	20230919	155000	108130950	9670	9670	9670	9670	0
207	20230919	154900	108130950	9670	9670	9670	9670	0
208	20230919	154800	108130950	9670	9670	9670	9670	0
209	20230919	154700	108130950	9670	9670	9670	9670	0
210	20230919	154600	108130950	9670	9670	9670	9670	0
211	20230919	154500	108130950	9670	9670	9670	9670	0
212	20230919	154400	108130950	9670	9670	9670	9670	55
213	20230919	154300	108130950	9670	9670	9670	9670	0
214	20230919	154200	108130950	9670	9670	9670	9670	0
215	20230919	154100	108130950	9670	9670	9670	9670	0
216	20230919	154000	108130950	9670	9670	9670	9670	0
217	20230919	153900	108130950	9670	9670	9670	9670	0
218	20230919	153800	108130950	9670	9670	9670	9670	0
219	20230919	153700	108130950	9670	9670	9670	9670	0
220	20230919	153600	108130950	9670	9670	9670	9670	0
221	20230919	153500	108130950	9670	9670	9670	9670	0
222	20230919	153400	108130950	9670	9670	9670	9670	0
223	20230919	153300	108130950	9670	9670	9670	9670	0
224	20230919	153200	108130950	9670	9670	9670	9670	0
225	20230919	153100	108130950	9670	9670	9670	9670	0
226	20230919	153000	108130950	9670	9670	9670	9670	55
227	20230919	152900	107599100	9670	9670	9670	9670	0
228	20230919	152800	107599100	9670	9670	9670	9670	0
229	20230919	152700	107599100	9670	9670	9670	9670	0
230	20230919	152600	107599100	9670	9670	9670	9670	0
231	20230919	152500	107599100	9670	9670	9670	9670	0
232	20230919	152400	107599100	9670	9670	9670	9670	0
233	20230919	152300	107599100	9670	9670	9670	9670	0
234	20230919	152200	107599100	9670	9670	9670	9670	0
235	20230919	152100	107599100	9670	9670	9670	9670	0
236	20230919	152000	107599100	9670	9670	9670	9670	0
237	20230919	151900	107599100	9670	9670	9670	9670	0
238	20230919	151800	107599100	9670	9670	9670	9670	0
239	20230919	151700	107599100	9670	9670	9670	9670	0
240	20230919	151600	107599100	9670	9670	9670	9670	0
241	20230919	151500	107599100	9670	9670	9670	9670	104
242	20230919	151400	106593420	9670	9670	9670	9670	0
243	20230919	151300	106593420	9670	9670	9670	9670	0
244	20230919	151200	106593420	9670	9670	9670	9670	0
245	20230919	151100	106593420	9670	9670	9670	9670	1
246	20230919	151000	106583750	9690	9690	9690	9690	0
247	20230919	150900	106583750	9690	9690	9690	9690	0
248	20230919	150800	106583750	9690	9690	9690	9690	0
249	20230919	150700	106583750	9690	9690	9690	9690	0
250	20230919	150600	106583750	9690	9690	9690	9690	0
251	20230919	150500	106583750	9690	9690	9690	9690	0
252	20230919	150400	106583750	9690	9690	9690	9690	1
253	20230919	150300	106574060	9610	9610	9610	9610	1
254	20230919	150200	106564450	9610	9610	9610	9610	2
255	20230919	150100	106545230	9690	9690	9690	9690	0
256	20230919	150000	106545230	9690	9690	9690	9690	1
257	20230919	145900	106535540	9600	9630	9630	9600	50
258	20230919	145800	106054990	9680	9680	9680	9680	0
259	20230919	145700	106054990	9680	9680	9680	9680	0
260	20230919	145600	106054990	9680	9680	9680	9680	0
261	20230919	145500	106054990	9680	9680	9680	9680	0
262	20230919	145400	106054990	9680	9680	9680	9680	20
263	20230919	145300	105861390	9690	9660	9690	9660	26
264	20230919	145200	105610060	9690	9690	9690	9690	0
265	20230919	145100	105610060	9690	9690	9690	9690	0
266	20230919	145000	105610060	9690	9690	9690	9690	0
267	20230919	144900	105610060	9690	9690	9690	9690	0
268	20230919	144800	105610060	9690	9690	9690	9690	0
269	20230919	144700	105610060	9690	9690	9690	9690	0
270	20230919	144600	105610060	9690	9690	9690	9690	0
271	20230919	144500	105610060	9690	9690	9690	9690	0
272	20230919	144400	105610060	9690	9690	9690	9690	0
273	20230919	144300	105610060	9690	9690	9690	9690	0
274	20230919	144200	105610060	9690	9660	9690	9660	500
275	20230919	144100	100770710	9660	9660	9660	9660	1
276	20230919	144000	100761050	9660	9660	9660	9660	0
277	20230919	143900	100761050	9660	9660	9660	9660	0
278	20230919	143800	100761050	9660	9660	9660	9660	0
279	20230919	143700	100761050	9660	9660	9660	9660	0
280	20230919	143600	100761050	9660	9660	9660	9660	0
281	20230919	143500	100761050	9660	9660	9660	9660	0
282	20230919	143400	100761050	9660	9660	9660	9660	1
283	20230919	143300	100751390	9660	9660	9660	9660	1
284	20230919	143200	100741730	9660	9660	9660	9660	1
285	20230919	143100	100732070	9620	9620	9620	9620	0
286	20230919	143000	100732070	9620	9620	9620	9620	74
287	20230919	142900	100020190	9670	9670	9670	9670	10
288	20230919	142800	99923490	9670	9670	9670	9670	0
289	20230919	142700	99923490	9670	9670	9670	9670	0
290	20230919	142600	99923490	9670	9670	9670	9670	0
291	20230919	142500	99923490	9670	9670	9670	9670	0
292	20230919	142400	99923490	9670	9670	9670	9670	66
293	20230919	142300	99285270	9670	9670	9670	9670	0
294	20230919	142200	99285270	9670	9670	9670	9670	0
295	20230919	142100	99285270	9670	9670	9670	9670	0
296	20230919	142000	99285270	9670	9670	9670	9670	0
297	20230919	141900	99285270	9670	9670	9670	9670	2
298	20230919	141800	99265930	9670	9670	9670	9670	1
299	20230919	141700	99256260	9670	9670	9670	9670	0
300	20230919	141600	99256260	9670	9670	9670	9670	0
301	20230919	141500	99256260	9670	9670	9670	9670	0
302	20230919	141400	99256260	9670	9670	9670	9670	0
303	20230919	141300	99256260	9670	9670	9670	9670	0
304	20230919	141200	99256260	9670	9670	9670	9670	0
305	20230919	141100	99256260	9670	9670	9670	9670	0
306	20230919	141000	99256260	9670	9670	9670	9670	0
307	20230919	140900	99256260	9670	9670	9670	9670	0
308	20230919	140800	99256260	9670	9670	9670	9670	0
309	20230919	140700	99256260	9670	9670	9670	9670	0
310	20230919	140600	99256260	9670	9670	9670	9670	0
311	20230919	140500	99256260	9670	9670	9670	9670	0
312	20230919	140400	99256260	9670	9670	9670	9670	0
313	20230919	140300	99256260	9670	9670	9670	9670	0
314	20230919	140200	99256260	9670	9670	9670	9670	0
315	20230919	140100	99256260	9670	9670	9670	9670	0
316	20230919	140000	99256260	9670	9670	9670	9670	0
317	20230919	135900	99256260	9670	9670	9670	9670	0
318	20230919	135800	99256260	9670	9670	9670	9670	0
319	20230919	135700	99256260	9670	9670	9670	9670	0
320	20230919	135600	99256260	9670	9670	9670	9670	1
321	20230919	135500	99246590	9600	9620	9620	9600	500
322	20230919	135400	94439940	9680	9680	9680	9680	0
323	20230919	135300	94439940	9680	9680	9680	9680	0
324	20230919	135200	94439940	9680	9680	9680	9680	0
325	20230919	135100	94439940	9680	9680	9680	9680	0
326	20230919	135000	94439940	9680	9680	9680	9680	0
327	20230919	134900	94439940	9680	9680	9680	9680	0
328	20230919	134800	94439940	9680	9680	9680	9680	0
329	20230919	134700	94439940	9680	9680	9680	9680	0
330	20230919	134600	94439940	9680	9680	9680	9680	0
331	20230919	134500	94439940	9680	9680	9680	9680	0
332	20230919	134400	94439940	9680	9680	9680	9680	0
333	20230919	134300	94439940	9680	9680	9680	9680	0
334	20230919	134200	94439940	9680	9680	9680	9680	0
335	20230919	134100	94439940	9680	9680	9680	9680	0
336	20230919	134000	94439940	9680	9680	9680	9680	0
337	20230919	133900	94439940	9680	9680	9680	9680	0
338	20230919	133800	94439940	9680	9680	9680	9680	0
339	20230919	133700	94439940	9680	9680	9680	9680	0
340	20230919	133600	94439940	9680	9680	9680	9680	0
341	20230919	133500	94439940	9680	9680	9680	9680	0
342	20230919	133400	94439940	9680	9680	9680	9680	0
343	20230919	133300	94439940	9680	9680	9680	9680	0
344	20230919	133200	94439940	9680	9680	9680	9680	1
345	20230919	133100	94430260	9680	9680	9680	9680	0
346	20230919	133000	94430260	9680	9680	9680	9680	0
347	20230919	132900	94430260	9680	9680	9680	9680	0
348	20230919	132800	94430260	9680	9680	9680	9680	0
349	20230919	132700	94430260	9680	9680	9680	9680	0
350	20230919	132600	94430260	9680	9680	9680	9680	0
351	20230919	132500	94430260	9680	9680	9680	9680	0
352	20230919	132400	94430260	9680	9680	9680	9680	0
353	20230919	132300	94430260	9680	9680	9680	9680	1
354	20230919	132200	94420580	9650	9650	9650	9650	5
355	20230919	132100	94372330	9680	9680	9680	9680	0
356	20230919	132000	94372330	9680	9680	9680	9680	0
357	20230919	131900	94372330	9680	9680	9680	9680	0
358	20230919	131800	94372330	9680	9680	9680	9680	0
359	20230919	131700	94372330	9680	9680	9680	9680	0
360	20230919	131600	94372330	9680	9680	9680	9680	0
361	20230919	131500	94372330	9680	9680	9680	9680	0
362	20230919	131400	94372330	9680	9680	9680	9680	0
363	20230919	131300	94372330	9680	9680	9680	9680	0
364	20230919	131200	94372330	9680	9680	9680	9680	0
365	20230919	131100	94372330	9680	9680	9680	9680	0
366	20230919	131000	94372330	9680	9680	9680	9680	0
367	20230919	130900	94372330	9680	9680	9680	9680	0
368	20230919	130800	94372330	9680	9680	9680	9680	2
369	20230919	130700	94352970	9620	9620	9620	9620	0
370	20230919	130600	94352970	9620	9620	9620	9620	0
371	20230919	130500	94352970	9620	9630	9630	9620	70
372	20230919	130400	93679210	9690	9690	9690	9690	0
373	20230919	130300	93679210	9690	9690	9690	9690	1
374	20230919	130200	93669520	9660	9660	9660	9660	0
375	20230919	130100	93669520	9660	9660	9660	9660	0
376	20230919	130000	93669520	9660	9660	9660	9660	4
377	20230919	125900	93630880	9630	9630	9630	9630	0
378	20230919	125800	93630880	9630	9630	9630	9630	0
379	20230919	125700	93630880	9630	9630	9630	9630	0
380	20230919	125600	93630880	9630	9630	9630	9630	0
381	20230919	125500	93630880	9630	9640	9640	9630	50
382	20230919	125400	93149070	9690	9690	9690	9690	4
383	20230919	125300	93110310	9690	9690	9690	9690	0
384	20230919	125200	93110310	9690	9690	9690	9690	0
385	20230919	125100	93110310	9690	9690	9690	9690	1
386	20230919	125000	93100620	9690	9690	9690	9690	0
387	20230919	124900	93100620	9690	9690	9690	9690	0
388	20230919	124800	93100620	9690	9690	9690	9690	0
389	20230919	124700	93100620	9690	9690	9690	9690	0
390	20230919	124600	93100620	9690	9690	9690	9690	0
391	20230919	124500	93100620	9690	9690	9690	9690	0
392	20230919	124400	93100620	9690	9690	9690	9690	0
393	20230919	124300	93100620	9690	9690	9690	9690	0
394	20230919	124200	93100620	9690	9690	9690	9690	0
395	20230919	124100	93100620	9690	9690	9690	9690	0
396	20230919	124000	93100620	9690	9690	9690	9690	0
397	20230919	123900	93100620	9690	9690	9690	9690	1
398	20230919	123800	93090930	9690	9690	9690	9690	0
399	20230919	123700	93090930	9690	9690	9690	9690	0
400	20230919	123600	93090930	9690	9690	9690	9690	0
401	20230919	123500	93090930	9690	9690	9690	9690	6
402	20230919	123400	93032790	9680	9680	9680	9680	0
403	20230919	123300	93032790	9680	9680	9680	9680	10
404	20230919	123200	92935990	9680	9680	9680	9680	0
405	20230919	123100	92935990	9680	9680	9680	9680	0
406	20230919	123000	92935990	9680	9680	9680	9680	50
407	20230919	122900	92451990	9680	9680	9680	9680	0
408	20230919	122800	92451990	9680	9680	9680	9680	0
409	20230919	122700	92451990	9680	9680	9680	9680	0
410	20230919	122600	92451990	9680	9680	9680	9680	0
411	20230919	122500	92451990	9680	9680	9680	9680	0
412	20230919	122400	92451990	9680	9680	9680	9680	0
413	20230919	122300	92451990	9680	9680	9680	9680	0
414	20230919	122200	92451990	9680	9680	9680	9680	0
415	20230919	122100	92451990	9680	9680	9680	9680	0
416	20230919	122000	92451990	9680	9680	9680	9680	0
417	20230919	121900	92451990	9680	9680	9680	9680	0
418	20230919	121800	92451990	9680	9680	9680	9680	0
419	20230919	121700	92451990	9680	9680	9680	9680	0
420	20230919	121600	92451990	9680	9680	9680	9680	0
421	20230919	121500	92451990	9680	9680	9680	9680	0
422	20230919	121400	92451990	9680	9680	9680	9680	0
423	20230919	121300	92451990	9680	9680	9680	9680	0
424	20230919	121200	92451990	9680	9680	9680	9680	0
425	20230919	121100	92451990	9680	9680	9680	9680	0
426	20230919	121000	92451990	9680	9680	9680	9680	0
427	20230919	120900	92451990	9680	9680	9680	9680	0
428	20230919	120800	92451990	9680	9680	9680	9680	0
429	20230919	120700	92451990	9680	9680	9680	9680	0
430	20230919	120600	92451990	9680	9680	9680	9680	0
431	20230919	120500	92451990	9680	9680	9680	9680	0
432	20230919	120400	92451990	9680	9680	9680	9680	0
433	20230919	120300	92451990	9680	9680	9680	9680	2
434	20230919	120200	92432630	9670	9670	9670	9670	50
435	20230919	120100	91949130	9670	9670	9670	9670	0
436	20230919	120000	91949130	9670	9670	9670	9670	0
437	20230919	115900	91949130	9670	9670	9670	9670	0
438	20230919	115800	91949130	9670	9670	9670	9670	0
439	20230919	115700	91949130	9670	9670	9670	9670	10
440	20230919	115600	91852430	9680	9680	9680	9680	0
441	20230919	115500	91852430	9680	9630	9680	9630	2
442	20230919	115400	91833120	9680	9680	9680	9680	0
443	20230919	115300	91833120	9680	9680	9680	9680	0
444	20230919	115200	91833120	9680	9680	9680	9680	0
445	20230919	115100	91833120	9680	9680	9680	9680	0
446	20230919	115000	91833120	9680	9680	9680	9680	0
447	20230919	114900	91833120	9680	9680	9680	9680	0
448	20230919	114800	91833120	9680	9680	9680	9680	10
449	20230919	114700	91736320	9680	9680	9680	9680	0
450	20230919	114600	91736320	9680	9680	9680	9680	0
451	20230919	114500	91736320	9680	9680	9680	9680	0
452	20230919	114400	91736320	9680	9680	9680	9680	0
453	20230919	114300	91736320	9680	9680	9680	9680	0
454	20230919	114200	91736320	9680	9640	9680	9620	1708
455	20230919	114100	75304030	9690	9680	9690	9680	2
456	20230919	114000	75284660	9680	9640	9680	9640	101
457	20230919	113900	74310980	9650	9650	9650	9650	0
458	20230919	113800	74310980	9650	9650	9650	9650	113
459	20230919	113700	73220530	9690	9690	9690	9690	1
460	20230919	113600	73210840	9660	9660	9660	9660	0
461	20230919	113500	73210840	9660	9660	9660	9660	1
462	20230919	113400	73201180	9690	9690	9690	9690	0
463	20230919	113300	73201180	9690	9690	9690	9690	0
464	20230919	113200	73201180	9690	9690	9690	9690	0
465	20230919	113100	73201180	9690	9690	9690	9660	5
466	20230919	113000	73152820	9660	9690	9690	9660	13
467	20230919	112900	73027210	9690	9690	9690	9690	0
468	20230919	112800	73027210	9690	9690	9690	9690	0
469	20230919	112700	73027210	9690	9690	9690	9690	0
470	20230919	112600	73027210	9690	9690	9690	9690	0
471	20230919	112500	73027210	9690	9690	9690	9690	0
472	20230919	112400	73027210	9690	9690	9690	9690	1
473	20230919	112300	73017520	9690	9690	9690	9690	0
474	20230919	112200	73017520	9690	9690	9690	9690	1
475	20230919	112100	73007830	9690	9690	9690	9690	0
476	20230919	112000	73007830	9690	9690	9690	9670	3
477	20230919	111900	72978780	9670	9670	9670	9670	1
478	20230919	111800	72969110	9690	9690	9690	9690	1
479	20230919	111700	72959420	9690	9690	9690	9690	1
480	20230919	111600	72949730	9690	9690	9690	9690	0
481	20230919	111500	72949730	9690	9690	9690	9690	0
482	20230919	111400	72949730	9690	9690	9690	9690	0
483	20230919	111300	72949730	9690	9690	9690	9690	8
484	20230919	111200	72872210	9680	9680	9680	9680	100
485	20230919	111100	71904210	9680	9680	9680	9680	0
486	20230919	111000	71904210	9680	9680	9680	9680	0
487	20230919	110900	71904210	9680	9680	9680	9680	0
488	20230919	110800	71904210	9680	9680	9680	9680	0
489	20230919	110700	71904210	9680	9680	9680	9680	3
490	20230919	110600	71875170	9660	9660	9660	9660	29
491	20230919	110500	71595030	9690	9690	9690	9690	0
492	20230919	110400	71595030	9690	9690	9690	9690	0
493	20230919	110300	71595030	9690	9690	9690	9690	0
494	20230919	110200	71595030	9690	9690	9690	9690	0
495	20230919	110100	71595030	9690	9690	9690	9690	0
496	20230919	110000	71595030	9690	9690	9690	9690	10
497	20230919	105900	71498130	9670	9670	9670	9670	2
498	20230919	105800	71478790	9690	9690	9690	9690	0
499	20230919	105700	71478790	9690	9690	9690	9690	0
500	20230919	105600	71478790	9690	9690	9690	9690	0
501	20230919	105500	71478790	9690	9690	9690	9690	1
502	20230919	105400	71469100	9650	9650	9650	9650	3
503	20230919	105300	71440150	9690	9690	9690	9690	0
504	20230919	105200	71440150	9690	9690	9690	9690	0
505	20230919	105100	71440150	9690	9690	9690	9690	0
506	20230919	105000	71440150	9690	9690	9690	9690	0
507	20230919	104900	71440150	9690	9690	9690	9690	0
508	20230919	104800	71440150	9690	9690	9690	9690	0
509	20230919	104700	71440150	9690	9690	9690	9690	0
510	20230919	104600	71440150	9690	9690	9690	9690	0
511	20230919	104500	71440150	9690	9690	9690	9690	0
512	20230919	104400	71440150	9690	9690	9690	9690	0
513	20230919	104300	71440150	9690	9690	9690	9690	1
514	20230919	104200	71430460	9690	9690	9690	9690	0
515	20230919	104100	71430460	9690	9690	9690	9690	0
516	20230919	104000	71430460	9690	9690	9690	9690	3
517	20230919	103900	71401390	9690	9690	9690	9690	1
518	20230919	103800	71391700	9690	9690	9690	9690	25
519	20230919	103700	71149450	9690	9690	9690	9690	0
520	20230919	103600	71149450	9690	9690	9690	9690	0
521	20230919	103500	71149450	9690	9690	9690	9690	0
522	20230919	103400	71149450	9690	9690	9690	9690	32
523	20230919	103300	70839370	9700	9700	9700	9700	0
524	20230919	103200	70839370	9700	9700	9700	9700	0
525	20230919	103100	70839370	9700	9700	9700	9700	0
526	20230919	103000	70839370	9700	9700	9700	9700	2
527	20230919	102900	70819970	9690	9680	9690	9680	3
528	20230919	102800	70790910	9680	9680	9680	9680	0
529	20230919	102700	70790910	9680	9670	9680	9670	2
530	20230919	102600	70771560	9670	9670	9670	9670	0
531	20230919	102500	70771560	9670	9670	9670	9670	1
532	20230919	102400	70761890	9660	9650	9660	9650	1002
533	20230919	102300	61082580	9630	9630	9630	9630	1
534	20230919	102200	61072950	9630	9630	9630	9630	0
535	20230919	102100	61072950	9630	9630	9630	9630	1
536	20230919	102000	61063320	9630	9630	9630	9630	0
537	20230919	101900	61063320	9630	9630	9630	9630	0
538	20230919	101800	61063320	9630	9630	9630	9630	1
539	20230919	101700	61053690	9660	9660	9660	9660	1
540	20230919	101600	61044030	9650	9650	9650	9650	5
541	20230919	101500	60995780	9660	9660	9660	9660	0
542	20230919	101400	60995780	9660	9660	9660	9660	0
543	20230919	101300	60995780	9660	9630	9660	9630	50
544	20230919	101200	60512910	9660	9660	9660	9660	0
545	20230919	101100	60512910	9660	9620	9660	9620	8
546	20230919	101000	60435880	9640	9640	9640	9640	1
547	20230919	100900	60426240	9640	9640	9640	9640	0
548	20230919	100800	60426240	9640	9640	9640	9630	1160
549	20230919	100700	49243900	9640	9640	9640	9640	0
550	20230919	100600	49243900	9640	9610	9640	9610	2
551	20230919	100500	49224650	9610	9610	9610	9610	23
552	20230919	100400	49003620	9610	9590	9640	9590	103
553	20230919	100300	48015780	9640	9640	9640	9640	0
554	20230919	100200	48015780	9640	9630	9640	9630	266
555	20230919	100100	45452210	9630	9630	9630	9630	0
556	20230919	100000	45452210	9630	9580	9630	9580	21
557	20230919	095900	45250980	9580	9580	9580	9580	0
558	20230919	095800	45250980	9580	9580	9580	9580	0
559	20230919	095700	45250980	9580	9580	9580	9580	9
560	20230919	095600	45164760	9630	9600	9630	9600	12
561	20230919	095500	45049260	9640	9630	9640	9630	3
562	20230919	095400	45020360	9630	9610	9630	9610	66
563	20230919	095300	44384890	9610	9610	9610	9610	1
564	20230919	095200	44375280	9560	9560	9560	9560	0
565	20230919	095100	44375280	9560	9620	9620	9560	141
566	20230919	095000	43024840	9620	9580	9620	9580	11
567	20230919	094900	42919420	9630	9630	9630	9630	0
568	20230919	094800	42919420	9630	9630	9630	9630	20
569	20230919	094700	42726820	9630	9620	9630	9590	5
570	20230919	094600	42678760	9600	9610	9610	9600	2
571	20230919	094500	42659550	9600	9620	9620	9600	2
572	20230919	094400	42640330	9600	9620	9630	9600	11
573	20230919	094300	42534600	9600	9600	9600	9600	46
574	20230919	094200	42093000	9640	9640	9640	9640	1
575	20230919	094100	42083360	9600	9600	9600	9600	1
576	20230919	094000	42073760	9640	9600	9640	9600	2
577	20230919	093900	42054520	9670	9630	9670	9630	3
578	20230919	093800	42025580	9630	9620	9630	9580	77
579	20230919	093700	41287500	9630	9630	9630	9630	3
580	20230919	093600	41258610	9630	9630	9630	9630	1
581	20230919	093500	41248980	9600	9610	9640	9600	283
582	20230919	093400	38531980	9640	9620	9640	9620	3
583	20230919	093300	38503100	9640	9640	9640	9620	4
584	20230919	093200	38464580	9630	9640	9640	9630	3
585	20230919	093100	38435670	9640	9630	9640	9630	4
586	20230919	093000	38397130	9630	9630	9630	9630	0
587	20230919	092900	38397130	9630	9640	9640	9630	2
588	20230919	092800	38377860	9600	9670	9670	9600	25
589	20230919	092700	38137570	9640	9680	9680	9640	4
590	20230919	092600	38098890	9680	9680	9680	9650	3
591	20230919	092500	38069880	9650	9650	9650	9650	0
592	20230919	092400	38069880	9650	9650	9650	9650	51
593	20230919	092300	37577730	9630	9640	9640	9630	2
594	20230919	092200	37558460	9640	9640	9640	9640	1
595	20230919	092100	37548820	9650	9650	9650	9650	0
596	20230919	092000	37548820	9650	9650	9650	9650	0
597	20230919	091900	37548820	9650	9650	9650	9650	2
598	20230919	091800	37529520	9610	9610	9610	9610	0
599	20230919	091700	37529520	9610	9620	9620	9610	243
600	20230919	091600	35193860	9680	9680	9680	9680	0
601	20230919	091500	35193860	9680	9680	9680	9680	1
602	20230919	091400	35184180	9690	9610	9690	9610	299
603	20230919	091300	32310710	9600	9610	9610	9600	1238
604	20230919	091200	20425000	9610	9610	9610	9610	104
605	20230919	091100	19425560	9610	9650	9670	9610	378
606	20230919	091000	15783300	9610	9610	9610	9610	200
607	20230919	090900	13861300	9710	9710	9710	9710	0
608	20230919	090800	13861300	9710	9650	9710	9620	108
609	20230919	090700	12822070	9720	9720	9720	9720	0
610	20230919	090600	12822070	9720	9720	9720	9720	0
611	20230919	090500	12822070	9720	9700	9720	9700	11
612	20230919	090400	12715290	9620	9610	9620	9600	819
613	20230919	090300	4843100	9620	9630	9630	9620	417
614	20230919	090200	831290	9640	9670	9670	9640	43
615	20230919	090100	416350	9670	9680	9680	9670	37
616	20230919	090000	58200	9700	9700	9700	9700	6