KissMeData/050960/min/candle-20230922.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230922	192900	600586060	9210	9210	9210	9210	612
3	20230922	192800	600586060	9210	9210	9210	9210	0
4	20230922	192700	600586060	9210	9210	9210	9210	0
5	20230922	192600	600586060	9210	9210	9210	9210	0
6	20230922	192500	600586060	9210	9210	9210	9210	0
7	20230922	192400	600586060	9210	9210	9210	9210	0
8	20230922	192300	600586060	9210	9210	9210	9210	0
9	20230922	192200	600586060	9210	9210	9210	9210	0
10	20230922	192100	600586060	9210	9210	9210	9210	0
11	20230922	192000	600586060	9210	9210	9210	9210	0
12	20230922	191900	600586060	9210	9210	9210	9210	0
13	20230922	191800	600586060	9210	9210	9210	9210	0
14	20230922	191700	600586060	9210	9210	9210	9210	0
15	20230922	191600	600586060	9210	9210	9210	9210	0
16	20230922	191500	600586060	9210	9210	9210	9210	0
17	20230922	191400	600586060	9210	9210	9210	9210	0
18	20230922	191300	600586060	9210	9210	9210	9210	0
19	20230922	191200	600586060	9210	9210	9210	9210	0
20	20230922	191100	600586060	9210	9210	9210	9210	0
21	20230922	191000	600586060	9210	9210	9210	9210	0
22	20230922	190900	600586060	9210	9210	9210	9210	0
23	20230922	190800	600586060	9210	9210	9210	9210	0
24	20230922	190700	600586060	9210	9210	9210	9210	0
25	20230922	190600	600586060	9210	9210	9210	9210	0
26	20230922	190500	600586060	9210	9210	9210	9210	0
27	20230922	190400	600586060	9210	9210	9210	9210	0
28	20230922	190300	600586060	9210	9210	9210	9210	0
29	20230922	190200	600586060	9210	9210	9210	9210	0
30	20230922	190100	600586060	9210	9210	9210	9210	0
31	20230922	190000	600586060	9210	9210	9210	9210	0
32	20230922	185900	600586060	9210	9210	9210	9210	612
33	20230922	185800	600586060	9210	9210	9210	9210	0
34	20230922	185700	600586060	9210	9210	9210	9210	0
35	20230922	185600	600586060	9210	9210	9210	9210	0
36	20230922	185500	600586060	9210	9210	9210	9210	0
37	20230922	185400	600586060	9210	9210	9210	9210	0
38	20230922	185300	600586060	9210	9210	9210	9210	0
39	20230922	185200	600586060	9210	9210	9210	9210	0
40	20230922	185100	600586060	9210	9210	9210	9210	0
41	20230922	185000	600586060	9210	9210	9210	9210	0
42	20230922	184900	600586060	9210	9210	9210	9210	0
43	20230922	184800	600586060	9210	9210	9210	9210	0
44	20230922	184700	600586060	9210	9210	9210	9210	0
45	20230922	184600	600586060	9210	9210	9210	9210	0
46	20230922	184500	600586060	9210	9210	9210	9210	0
47	20230922	184400	600586060	9210	9210	9210	9210	0
48	20230922	184300	600586060	9210	9210	9210	9210	0
49	20230922	184200	600586060	9210	9210	9210	9210	0
50	20230922	184100	600586060	9210	9210	9210	9210	0
51	20230922	184000	600586060	9210	9210	9210	9210	0
52	20230922	183900	600586060	9210	9210	9210	9210	0
53	20230922	183800	600586060	9210	9210	9210	9210	0
54	20230922	183700	600586060	9210	9210	9210	9210	0
55	20230922	183600	600586060	9210	9210	9210	9210	0
56	20230922	183500	600586060	9210	9210	9210	9210	0
57	20230922	183400	600586060	9210	9210	9210	9210	0
58	20230922	183300	600586060	9210	9210	9210	9210	0
59	20230922	183200	600586060	9210	9210	9210	9210	0
60	20230922	183100	600586060	9210	9210	9210	9210	0
61	20230922	183000	600586060	9210	9210	9210	9210	0
62	20230922	182900	600586060	9210	9210	9210	9210	612
63	20230922	182800	600586060	9210	9210	9210	9210	0
64	20230922	182700	600586060	9210	9210	9210	9210	0
65	20230922	182600	600586060	9210	9210	9210	9210	0
66	20230922	182500	600586060	9210	9210	9210	9210	0
67	20230922	182400	600586060	9210	9210	9210	9210	0
68	20230922	182300	600586060	9210	9210	9210	9210	0
69	20230922	182200	600586060	9210	9210	9210	9210	0
70	20230922	182100	600586060	9210	9210	9210	9210	0
71	20230922	182000	600586060	9210	9210	9210	9210	0
72	20230922	181900	600586060	9210	9210	9210	9210	0
73	20230922	181800	600586060	9210	9210	9210	9210	0
74	20230922	181700	600586060	9210	9210	9210	9210	0
75	20230922	181600	600586060	9210	9210	9210	9210	0
76	20230922	181500	600586060	9210	9210	9210	9210	0
77	20230922	181400	600586060	9210	9210	9210	9210	0
78	20230922	181300	600586060	9210	9210	9210	9210	0
79	20230922	181200	600586060	9210	9210	9210	9210	0
80	20230922	181100	600586060	9210	9210	9210	9210	0
81	20230922	181000	600586060	9210	9210	9210	9210	0
82	20230922	180900	600586060	9210	9210	9210	9210	0
83	20230922	180800	600586060	9210	9210	9210	9210	0
84	20230922	180700	600586060	9210	9210	9210	9210	0
85	20230922	180600	600586060	9210	9210	9210	9210	0
86	20230922	180500	600586060	9210	9210	9210	9210	0
87	20230922	180400	600586060	9210	9210	9210	9210	0
88	20230922	180300	600586060	9210	9210	9210	9210	0
89	20230922	180200	600586060	9210	9210	9210	9210	0
90	20230922	180100	600586060	9210	9210	9210	9210	0
91	20230922	180000	600586060	9210	9210	9210	9210	0
92	20230922	175900	600586060	9210	9210	9210	9210	612
93	20230922	175800	600586060	9210	9210	9210	9210	0
94	20230922	175700	600586060	9210	9210	9210	9210	0
95	20230922	175600	600586060	9210	9210	9210	9210	0
96	20230922	175500	600586060	9210	9210	9210	9210	0
97	20230922	175400	600586060	9210	9210	9210	9210	0
98	20230922	175300	600586060	9210	9210	9210	9210	0
99	20230922	175200	600586060	9210	9210	9210	9210	0
100	20230922	175100	600586060	9210	9210	9210	9210	0
101	20230922	175000	600586060	9210	9210	9210	9210	0
102	20230922	174900	600586060	9210	9210	9210	9210	0
103	20230922	174800	600586060	9210	9210	9210	9210	0
104	20230922	174700	600586060	9210	9210	9210	9210	0
105	20230922	174600	600586060	9210	9210	9210	9210	0
106	20230922	174500	600586060	9210	9210	9210	9210	0
107	20230922	174400	600586060	9210	9210	9210	9210	0
108	20230922	174300	600586060	9210	9210	9210	9210	0
109	20230922	174200	600586060	9210	9210	9210	9210	0
110	20230922	174100	600586060	9210	9210	9210	9210	0
111	20230922	174000	600586060	9210	9210	9210	9210	0
112	20230922	173900	600586060	9210	9210	9210	9210	0
113	20230922	173800	600586060	9210	9210	9210	9210	0
114	20230922	173700	600586060	9210	9210	9210	9210	0
115	20230922	173600	600586060	9210	9210	9210	9210	0
116	20230922	173500	600586060	9210	9210	9210	9210	0
117	20230922	173400	600586060	9210	9210	9210	9210	0
118	20230922	173300	600586060	9210	9210	9210	9210	0
119	20230922	173200	600586060	9210	9210	9210	9210	0
120	20230922	173100	600586060	9210	9210	9210	9210	0
121	20230922	173000	600586060	9210	9210	9210	9210	0
122	20230922	172900	600586060	9210	9210	9210	9210	612
123	20230922	172800	600586060	9210	9210	9210	9210	0
124	20230922	172700	600586060	9210	9210	9210	9210	0
125	20230922	172600	600586060	9210	9210	9210	9210	0
126	20230922	172500	600586060	9210	9210	9210	9210	0
127	20230922	172400	600586060	9210	9210	9210	9210	0
128	20230922	172300	600586060	9210	9210	9210	9210	0
129	20230922	172200	600586060	9210	9210	9210	9210	0
130	20230922	172100	600586060	9210	9210	9210	9210	0
131	20230922	172000	600586060	9210	9210	9210	9210	0
132	20230922	171900	600586060	9210	9210	9210	9210	0
133	20230922	171800	600586060	9210	9210	9210	9210	0
134	20230922	171700	600586060	9210	9210	9210	9210	0
135	20230922	171600	600586060	9210	9210	9210	9210	0
136	20230922	171500	600586060	9210	9210	9210	9210	0
137	20230922	171400	600586060	9210	9210	9210	9210	0
138	20230922	171300	600586060	9210	9210	9210	9210	0
139	20230922	171200	600586060	9210	9210	9210	9210	0
140	20230922	171100	600586060	9210	9210	9210	9210	0
141	20230922	171000	600586060	9210	9210	9210	9210	0
142	20230922	170900	600586060	9210	9210	9210	9210	0
143	20230922	170800	600586060	9210	9210	9210	9210	0
144	20230922	170700	600586060	9210	9210	9210	9210	0
145	20230922	170600	600586060	9210	9210	9210	9210	0
146	20230922	170500	600586060	9210	9210	9210	9210	0
147	20230922	170400	600586060	9210	9210	9210	9210	0
148	20230922	170300	600586060	9210	9210	9210	9210	0
149	20230922	170200	600586060	9210	9210	9210	9210	0
150	20230922	170100	600586060	9210	9210	9210	9210	0
151	20230922	170000	600586060	9210	9210	9210	9210	0
152	20230922	165900	600586060	9210	9210	9210	9210	612
153	20230922	165800	600586060	9210	9210	9210	9210	0
154	20230922	165700	600586060	9210	9210	9210	9210	0
155	20230922	165600	600586060	9210	9210	9210	9210	0
156	20230922	165500	600586060	9210	9210	9210	9210	0
157	20230922	165400	600586060	9210	9210	9210	9210	0
158	20230922	165300	600586060	9210	9210	9210	9210	0
159	20230922	165200	600586060	9210	9210	9210	9210	0
160	20230922	165100	600586060	9210	9210	9210	9210	0
161	20230922	165000	600586060	9210	9210	9210	9210	0
162	20230922	164900	600586060	9210	9210	9210	9210	0
163	20230922	164800	600586060	9210	9210	9210	9210	0
164	20230922	164700	600586060	9210	9210	9210	9210	0
165	20230922	164600	600586060	9210	9210	9210	9210	0
166	20230922	164500	600586060	9210	9210	9210	9210	0
167	20230922	164400	600586060	9210	9210	9210	9210	0
168	20230922	164300	600586060	9210	9210	9210	9210	0
169	20230922	164200	600586060	9210	9210	9210	9210	0
170	20230922	164100	600586060	9210	9210	9210	9210	0
171	20230922	164000	600586060	9210	9210	9210	9210	0
172	20230922	163900	600586060	9210	9210	9210	9210	0
173	20230922	163800	600586060	9210	9210	9210	9210	0
174	20230922	163700	600586060	9210	9210	9210	9210	0
175	20230922	163600	600586060	9210	9210	9210	9210	0
176	20230922	163500	600586060	9210	9210	9210	9210	0
177	20230922	163400	600586060	9210	9210	9210	9210	0
178	20230922	163300	600586060	9210	9210	9210	9210	0
179	20230922	163200	600586060	9210	9210	9210	9210	0
180	20230922	163100	600586060	9210	9210	9210	9210	0
181	20230922	163000	600586060	9210	9210	9210	9210	0
182	20230922	162900	600586060	9210	9210	9210	9210	612
183	20230922	162800	600586060	9210	9210	9210	9210	0
184	20230922	162700	600586060	9210	9210	9210	9210	0
185	20230922	162600	600586060	9210	9210	9210	9210	0
186	20230922	162500	600586060	9210	9210	9210	9210	0
187	20230922	162400	600586060	9210	9210	9210	9210	0
188	20230922	162300	600586060	9210	9210	9210	9210	0
189	20230922	162200	600586060	9210	9210	9210	9210	0
190	20230922	162100	600586060	9210	9210	9210	9210	0
191	20230922	162000	600586060	9210	9210	9210	9210	0
192	20230922	161900	600586060	9210	9210	9210	9210	0
193	20230922	161800	600586060	9210	9210	9210	9210	0
194	20230922	161700	600586060	9210	9210	9210	9210	0
195	20230922	161600	600586060	9210	9210	9210	9210	0
196	20230922	161500	600586060	9210	9210	9210	9210	0
197	20230922	161400	600586060	9210	9210	9210	9210	0
198	20230922	161300	600586060	9210	9210	9210	9210	0
199	20230922	161200	600586060	9210	9210	9210	9210	0
200	20230922	161100	600586060	9210	9210	9210	9210	0
201	20230922	161000	600586060	9210	9210	9210	9210	0
202	20230922	160900	600586060	9210	9210	9210	9210	0
203	20230922	160800	600586060	9210	9210	9210	9210	0
204	20230922	160700	600586060	9210	9210	9210	9210	0
205	20230922	160600	600586060	9210	9210	9210	9210	0
206	20230922	160500	600586060	9210	9210	9210	9210	0
207	20230922	160400	600586060	9210	9210	9210	9210	0
208	20230922	160300	600586060	9210	9210	9210	9210	0
209	20230922	160200	600586060	9210	9210	9210	9210	0
210	20230922	160100	600586060	9210	9210	9210	9210	0
211	20230922	160000	600586060	9210	9210	9210	9210	0
212	20230922	155900	600586060	9210	9210	9210	9210	612
213	20230922	155800	600586060	9210	9210	9210	9210	0
214	20230922	155700	600586060	9210	9210	9210	9210	0
215	20230922	155600	600586060	9210	9210	9210	9210	0
216	20230922	155500	600586060	9210	9210	9210	9210	0
217	20230922	155400	600586060	9210	9210	9210	9210	0
218	20230922	155300	600586060	9210	9210	9210	9210	0
219	20230922	155200	600586060	9210	9210	9210	9210	0
220	20230922	155100	600586060	9210	9210	9210	9210	0
221	20230922	155000	600586060	9210	9210	9210	9210	0
222	20230922	154900	600586060	9210	9210	9210	9210	0
223	20230922	154800	600586060	9210	9210	9210	9210	0
224	20230922	154700	600586060	9210	9210	9210	9210	0
225	20230922	154600	600586060	9210	9210	9210	9210	0
226	20230922	154500	600586060	9210	9210	9210	9210	0
227	20230922	154400	600586060	9210	9210	9210	9210	0
228	20230922	154300	600586060	9210	9210	9210	9210	0
229	20230922	154200	600586060	9210	9210	9210	9210	0
230	20230922	154100	600586060	9210	9210	9210	9210	0
231	20230922	154000	600586060	9210	9210	9210	9210	0
232	20230922	153900	600586060	9210	9210	9210	9210	0
233	20230922	153800	600586060	9210	9210	9210	9210	0
234	20230922	153700	600586060	9210	9210	9210	9210	0
235	20230922	153600	600586060	9210	9210	9210	9210	0
236	20230922	153500	600586060	9210	9210	9210	9210	0
237	20230922	153400	600586060	9210	9210	9210	9210	0
238	20230922	153300	600586060	9210	9210	9210	9210	0
239	20230922	153200	600586060	9210	9210	9210	9210	0
240	20230922	153100	600586060	9210	9210	9210	9210	0
241	20230922	153000	600586060	9210	9210	9210	9210	612
242	20230922	152900	594949540	9220	9220	9220	9220	0
243	20230922	152800	594949540	9220	9220	9220	9220	0
244	20230922	152700	594949540	9220	9220	9220	9220	0
245	20230922	152600	594949540	9220	9220	9220	9220	0
246	20230922	152500	594949540	9220	9220	9220	9220	0
247	20230922	152400	594949540	9220	9220	9220	9220	0
248	20230922	152300	594949540	9220	9220	9220	9220	0
249	20230922	152200	594949540	9220	9220	9220	9220	0
250	20230922	152100	594949540	9220	9220	9220	9220	0
251	20230922	152000	594949540	9220	9220	9220	9220	0
252	20230922	151900	594949540	9220	9220	9220	9220	0
253	20230922	151800	594949540	9220	9210	9220	9210	8
254	20230922	151700	594875850	9230	9230	9230	9230	0
255	20230922	151600	594875850	9230	9230	9230	9230	1
256	20230922	151500	594866620	9230	9230	9230	9230	0
257	20230922	151400	594866620	9230	9230	9230	9230	1
258	20230922	151300	594857390	9190	9190	9190	9190	0
259	20230922	151200	594857390	9190	9190	9190	9190	0
260	20230922	151100	594857390	9190	9190	9190	9190	336
261	20230922	151000	591769550	9190	9200	9200	9180	1712
262	20230922	150900	576040610	9200	9230	9230	9200	3
263	20230922	150800	576012980	9200	9200	9200	9200	0
264	20230922	150700	576012980	9200	9200	9200	9200	0
265	20230922	150600	576012980	9200	9200	9200	9200	0
266	20230922	150500	576012980	9200	9190	9200	9190	493
267	20230922	150400	571477390	9190	9200	9200	9190	883
268	20230922	150300	563360160	9200	9200	9200	9200	100
269	20230922	150200	562440160	9210	9210	9210	9210	2
270	20230922	150100	562421740	9200	9200	9200	9200	0
271	20230922	150000	562421740	9200	9200	9200	9200	0
272	20230922	145900	562421740	9200	9200	9200	9200	6
273	20230922	145800	562366540	9200	9200	9200	9200	0
274	20230922	145700	562366540	9200	9200	9200	9200	114
275	20230922	145600	561317740	9200	9200	9200	9200	599
276	20230922	145500	555806940	9210	9210	9210	9210	427
277	20230922	145400	551874270	9230	9230	9230	9230	0
278	20230922	145300	551874270	9230	9230	9230	9230	0
279	20230922	145200	551874270	9230	9230	9230	9230	5
280	20230922	145100	551828120	9230	9230	9230	9230	0
281	20230922	145000	551828120	9230	9230	9230	9230	0
282	20230922	144900	551828120	9230	9230	9230	9230	0
283	20230922	144800	551828120	9230	9230	9230	9230	0
284	20230922	144700	551828120	9230	9230	9230	9230	0
285	20230922	144600	551828120	9230	9230	9230	9230	0
286	20230922	144500	551828120	9230	9230	9230	9230	10
287	20230922	144400	551735820	9230	9230	9230	9230	5
288	20230922	144300	551689670	9230	9230	9230	9230	0
289	20230922	144200	551689670	9230	9230	9230	9230	0
290	20230922	144100	551689670	9230	9230	9230	9230	0
291	20230922	144000	551689670	9230	9230	9230	9230	0
292	20230922	143900	551689670	9230	9230	9230	9230	5
293	20230922	143800	551643520	9230	9230	9230	9230	10
294	20230922	143700	551551220	9210	9210	9210	9210	0
295	20230922	143600	551551220	9210	9210	9210	9210	5
296	20230922	143500	551505170	9230	9230	9230	9230	8
297	20230922	143400	551431330	9230	9230	9230	9230	7
298	20230922	143300	551366720	9210	9210	9210	9210	113
299	20230922	143200	550325990	9210	9210	9210	9210	120
300	20230922	143100	549220790	9240	9240	9240	9240	1
301	20230922	143000	549211550	9210	9210	9210	9210	0
302	20230922	142900	549211550	9210	9210	9210	9210	440
303	20230922	142800	545159150	9210	9220	9220	9210	545
304	20230922	142700	540134310	9230	9230	9230	9230	0
305	20230922	142600	540134310	9230	9230	9230	9230	0
306	20230922	142500	540134310	9230	9220	9230	9220	811
307	20230922	142400	532656390	9230	9230	9230	9230	20
308	20230922	142300	532471790	9230	9230	9230	9230	381
309	20230922	142200	528955160	9270	9270	9270	9270	0
310	20230922	142100	528955160	9270	9270	9270	9270	0
311	20230922	142000	528955160	9270	9240	9270	9240	900
312	20230922	141900	520623430	9240	9220	9240	9220	208
313	20230922	141800	518702580	9210	9210	9210	9210	0
314	20230922	141700	518702580	9210	9200	9210	9200	61
315	20230922	141600	518140980	9190	9190	9190	9190	100
316	20230922	141500	517221980	9190	9190	9190	9190	50
317	20230922	141400	516762480	9190	9190	9190	9190	640
318	20230922	141300	510880880	9200	9200	9200	9200	0
319	20230922	141200	510880880	9200	9200	9200	9200	100
320	20230922	141100	509960880	9200	9200	9200	9200	50
321	20230922	141000	509500880	9210	9210	9210	9210	0
322	20230922	140900	509500880	9210	9210	9210	9210	0
323	20230922	140800	509500880	9210	9210	9210	9210	2
324	20230922	140700	509482460	9200	9200	9200	9200	7
325	20230922	140600	509418060	9210	9210	9210	9210	0
326	20230922	140500	509418060	9210	9190	9210	9190	30
327	20230922	140400	509142300	9190	9190	9190	9190	307
328	20230922	140300	506320970	9190	9190	9190	9190	524
329	20230922	140200	501505410	9200	9200	9200	9200	0
330	20230922	140100	501505410	9200	9200	9200	9200	0
331	20230922	140000	501505410	9200	9200	9200	9200	0
332	20230922	135900	501505410	9200	9200	9200	9200	0
333	20230922	135800	501505410	9200	9200	9200	9200	0
334	20230922	135700	501505410	9200	9200	9200	9200	92
335	20230922	135600	500659010	9200	9200	9200	9200	0
336	20230922	135500	500659010	9200	9200	9200	9200	0
337	20230922	135400	500659010	9200	9200	9200	9200	0
338	20230922	135300	500659010	9200	9200	9200	9200	0
339	20230922	135200	500659010	9200	9200	9200	9200	0
340	20230922	135100	500659010	9200	9200	9200	9200	0
341	20230922	135000	500659010	9200	9200	9200	9200	0
342	20230922	134900	500659010	9200	9200	9200	9200	5
343	20230922	134800	500613010	9180	9180	9180	9180	0
344	20230922	134700	500613010	9180	9180	9180	9180	318
345	20230922	134600	497693770	9170	9170	9170	9170	0
346	20230922	134500	497693770	9170	9170	9170	9170	0
347	20230922	134400	497693770	9170	9170	9170	9170	0
348	20230922	134300	497693770	9170	9170	9170	9170	187
349	20230922	134200	495978980	9170	9180	9180	9160	1863
350	20230922	134100	478901680	9180	9180	9180	9180	0
351	20230922	134000	478901680	9180	9180	9180	9180	0
352	20230922	133900	478901680	9180	9180	9180	9180	0
353	20230922	133800	478901680	9180	9180	9180	9180	0
354	20230922	133700	478901680	9180	9180	9180	9180	99
355	20230922	133600	477992860	9230	9230	9230	9230	0
356	20230922	133500	477992860	9230	9230	9230	9230	5
357	20230922	133400	477946710	9230	9230	9230	9230	0
358	20230922	133300	477946710	9230	9230	9230	9230	3
359	20230922	133200	477919020	9220	9220	9220	9220	5
360	20230922	133100	477872920	9220	9220	9220	9220	0
361	20230922	133000	477872920	9220	9220	9220	9220	0
362	20230922	132900	477872920	9220	9220	9220	9220	0
363	20230922	132800	477872920	9220	9220	9220	9220	0
364	20230922	132700	477872920	9220	9220	9220	9220	1
365	20230922	132600	477863700	9230	9230	9230	9230	0
366	20230922	132500	477863700	9230	9230	9230	9230	0
367	20230922	132400	477863700	9230	9230	9230	9230	0
368	20230922	132300	477863700	9230	9230	9230	9230	0
369	20230922	132200	477863700	9230	9230	9230	9230	0
370	20230922	132100	477863700	9230	9230	9230	9230	200
371	20230922	132000	476017700	9210	9220	9220	9210	20
372	20230922	131900	475833400	9230	9230	9230	9230	10
373	20230922	131800	475741100	9230	9230	9230	9230	0
374	20230922	131700	475741100	9230	9230	9230	9230	0
375	20230922	131600	475741100	9230	9230	9230	9230	0
376	20230922	131500	475741100	9230	9230	9230	9230	0
377	20230922	131400	475741100	9230	9230	9230	9230	0
378	20230922	131300	475741100	9230	9230	9230	9230	5
379	20230922	131200	475694950	9230	9230	9230	9230	0
380	20230922	131100	475694950	9230	9230	9230	9230	0
381	20230922	131000	475694950	9230	9230	9230	9230	0
382	20230922	130900	475694950	9230	9230	9230	9230	0
383	20230922	130800	475694950	9230	9230	9230	9230	0
384	20230922	130700	475694950	9230	9230	9230	9230	10
385	20230922	130600	475602650	9230	9230	9230	9230	5
386	20230922	130500	475556500	9160	9200	9200	9160	5087
387	20230922	130400	428844630	9200	9200	9200	9200	0
388	20230922	130300	428844630	9200	9200	9200	9200	0
389	20230922	130200	428844630	9200	9210	9210	9200	16
390	20230922	130100	428697320	9230	9230	9230	9230	1
391	20230922	130000	428688090	9230	9200	9230	9200	8
392	20230922	125900	428614310	9200	9200	9200	9200	0
393	20230922	125800	428614310	9200	9200	9200	9200	798
394	20230922	125700	421272710	9210	9210	9210	9210	0
395	20230922	125600	421272710	9210	9210	9210	9210	100
396	20230922	125500	420351710	9230	9230	9230	9230	0
397	20230922	125400	420351710	9230	9230	9230	9230	0
398	20230922	125300	420351710	9230	9230	9230	9230	11
399	20230922	125200	420250180	9230	9230	9230	9230	1014
400	20230922	125100	410890960	9210	9210	9210	9210	39
401	20230922	125000	410531770	9210	9210	9210	9210	114
402	20230922	124900	409481830	9200	9200	9200	9200	0
403	20230922	124800	409481830	9200	9210	9210	9200	298
404	20230922	124700	406738370	9210	9210	9210	9210	0
405	20230922	124600	406738370	9210	9210	9210	9210	0
406	20230922	124500	406738370	9210	9210	9210	9210	0
407	20230922	124400	406738370	9210	9210	9210	9210	0
408	20230922	124300	406738370	9210	9210	9210	9210	0
409	20230922	124200	406738370	9210	9210	9210	9210	0
410	20230922	124100	406738370	9210	9250	9250	9210	164
411	20230922	124000	405227130	9270	9270	9270	9270	0
412	20230922	123900	405227130	9270	9270	9270	9270	0
413	20230922	123800	405227130	9270	9270	9270	9270	0
414	20230922	123700	405227130	9270	9270	9270	9270	58
415	20230922	123600	404689470	9200	9200	9200	9200	12
416	20230922	123500	404579070	9200	9240	9240	9200	2397
417	20230922	123400	382499590	9250	9250	9250	9250	41
418	20230922	123300	382120340	9270	9270	9270	9270	0
419	20230922	123200	382120340	9270	9270	9270	9270	0
420	20230922	123100	382120340	9270	9270	9270	9270	0
421	20230922	123000	382120340	9270	9270	9270	9270	0
422	20230922	122900	382120340	9270	9270	9270	9270	92
423	20230922	122800	381267500	9270	9270	9270	9270	8
424	20230922	122700	381193340	9270	9270	9270	9270	201
425	20230922	122600	379330070	9240	9240	9240	9240	2
426	20230922	122500	379311590	9240	9240	9240	9240	0
427	20230922	122400	379311590	9240	9240	9240	9240	0
428	20230922	122300	379311590	9240	9240	9240	9240	0
429	20230922	122200	379311590	9240	9240	9240	9240	1
430	20230922	122100	379302350	9250	9250	9250	9250	24
431	20230922	122000	379080350	9250	9250	9250	9250	0
432	20230922	121900	379080350	9250	9250	9250	9250	0
433	20230922	121800	379080350	9250	9260	9260	9250	2533
434	20230922	121700	355629780	9270	9270	9270	9270	0
435	20230922	121600	355629780	9270	9270	9270	9270	0
436	20230922	121500	355629780	9270	9270	9270	9270	18
437	20230922	121400	355462920	9270	9270	9270	9270	2
438	20230922	121300	355444380	9270	9270	9270	9270	0
439	20230922	121200	355444380	9270	9270	9270	9270	0
440	20230922	121100	355444380	9270	9270	9270	9270	0
441	20230922	121000	355444380	9270	9270	9270	9270	0
442	20230922	120900	355444380	9270	9270	9270	9270	0
443	20230922	120800	355444380	9270	9270	9270	9270	0
444	20230922	120700	355444380	9270	9270	9270	9270	0
445	20230922	120600	355444380	9270	9270	9270	9270	0
446	20230922	120500	355444380	9270	9270	9270	9270	32
447	20230922	120400	355147740	9290	9290	9290	9290	0
448	20230922	120300	355147740	9290	9290	9290	9290	0
449	20230922	120200	355147740	9290	9290	9290	9290	0
450	20230922	120100	355147740	9290	9290	9290	9290	0
451	20230922	120000	355147740	9290	9290	9290	9290	3
452	20230922	115900	355119870	9290	9290	9290	9290	0
453	20230922	115800	355119870	9290	9290	9290	9290	0
454	20230922	115700	355119870	9290	9290	9290	9290	0
455	20230922	115600	355119870	9290	9270	9290	9270	2
456	20230922	115500	355101310	9290	9290	9290	9290	0
457	20230922	115400	355101310	9290	9290	9290	9290	0
458	20230922	115300	355101310	9290	9290	9290	9290	2
459	20230922	115200	355082730	9290	9290	9290	9290	0
460	20230922	115100	355082730	9290	9290	9290	9290	0
461	20230922	115000	355082730	9290	9290	9290	9290	1
462	20230922	114900	355073440	9280	9280	9280	9280	0
463	20230922	114800	355073440	9280	9280	9280	9280	609
464	20230922	114700	349421920	9280	9280	9280	9280	1
465	20230922	114600	349412640	9280	9280	9280	9280	1
466	20230922	114500	349403360	9260	9260	9260	9260	20
467	20230922	114400	349218160	9260	9260	9260	9260	0
468	20230922	114300	349218160	9260	9260	9260	9260	1
469	20230922	114200	349208900	9260	9260	9260	9260	0
470	20230922	114100	349208900	9260	9260	9260	9260	0
471	20230922	114000	349208900	9260	9260	9260	9260	3
472	20230922	113900	349181120	9240	9240	9240	9240	1
473	20230922	113800	349171880	9300	9300	9300	9300	0
474	20230922	113700	349171880	9300	9300	9300	9240	199
475	20230922	113600	347333000	9300	9300	9300	9300	1
476	20230922	113500	347323700	9230	9270	9270	9230	403
477	20230922	113400	343600100	9300	9300	9300	9300	2
478	20230922	113300	343581500	9300	9300	9300	9300	1
479	20230922	113200	343572200	9300	9300	9300	9300	0
480	20230922	113100	343572200	9300	9300	9300	9300	1
481	20230922	113000	343562900	9260	9260	9260	9260	0
482	20230922	112900	343562900	9260	9260	9260	9260	0
483	20230922	112800	343562900	9260	9260	9260	9260	28
484	20230922	112700	343303620	9260	9270	9270	9260	29
485	20230922	112600	343035010	9280	9300	9300	9280	144
486	20230922	112500	341696770	9300	9300	9300	9300	0
487	20230922	112400	341696770	9300	9300	9300	9300	1
488	20230922	112300	341687470	9300	9300	9300	9300	0
489	20230922	112200	341687470	9300	9300	9300	9300	0
490	20230922	112100	341687470	9300	9300	9300	9300	1
491	20230922	112000	341678170	9300	9300	9300	9300	1
492	20230922	111900	341668870	9300	9300	9300	9300	55
493	20230922	111800	341157370	9290	9290	9290	9290	95
494	20230922	111700	340274820	9290	9290	9290	9290	0
495	20230922	111600	340274820	9290	9290	9290	9290	0
496	20230922	111500	340274820	9290	9290	9290	9290	3
497	20230922	111400	340246950	9260	9290	9290	9260	4
498	20230922	111300	340209820	9280	9280	9280	9280	0
499	20230922	111200	340209820	9280	9280	9280	9280	73
500	20230922	111100	339532380	9290	9290	9290	9290	1
501	20230922	111000	339523090	9290	9290	9290	9290	0
502	20230922	110900	339523090	9290	9290	9290	9290	0
503	20230922	110800	339523090	9290	9270	9290	9270	2
504	20230922	110700	339504530	9290	9290	9290	9290	1
505	20230922	110600	339495240	9290	9290	9290	9290	0
506	20230922	110500	339495240	9290	9290	9290	9290	1
507	20230922	110400	339485950	9280	9280	9280	9280	0
508	20230922	110300	339485950	9280	9280	9280	9280	10
509	20230922	110200	339393150	9280	9280	9280	9280	2
510	20230922	110100	339374590	9280	9280	9280	9280	1
511	20230922	110000	339365310	9280	9280	9280	9280	0
512	20230922	105900	339365310	9280	9280	9280	9280	1
513	20230922	105800	339356030	9280	9280	9280	9280	0
514	20230922	105700	339356030	9280	9280	9280	9280	0
515	20230922	105600	339356030	9280	9280	9280	9280	0
516	20230922	105500	339356030	9280	9280	9280	9280	1
517	20230922	105400	339346750	9280	9280	9280	9280	1
518	20230922	105300	339337470	9280	9280	9280	9280	0
519	20230922	105200	339337470	9280	9280	9280	9280	1
520	20230922	105100	339328190	9240	9240	9240	9240	0
521	20230922	105000	339328190	9240	9240	9240	9240	0
522	20230922	104900	339328190	9240	9280	9280	9240	62
523	20230922	104800	338754480	9300	9300	9300	9300	1
524	20230922	104700	338745180	9300	9300	9300	9300	2
525	20230922	104600	338726580	9290	9300	9300	9290	81
526	20230922	104500	337974080	9290	9290	9290	9290	28
527	20230922	104400	337713960	9290	9290	9290	9290	2
528	20230922	104300	337695380	9290	9290	9290	9290	2
529	20230922	104200	337676800	9280	9280	9280	9280	262
530	20230922	104100	335245440	9280	9280	9280	9280	1
531	20230922	104000	335236160	9280	9280	9280	9280	0
532	20230922	103900	335236160	9280	9270	9280	9270	101
533	20230922	103800	334299300	9270	9270	9270	9270	100
534	20230922	103700	333372300	9270	9270	9270	9270	0
535	20230922	103600	333372300	9270	9270	9270	9270	1
536	20230922	103500	333363030	9260	9260	9260	9260	0
537	20230922	103400	333363030	9260	9260	9260	9260	2
538	20230922	103300	333344510	9260	9260	9260	9260	39
539	20230922	103200	332983370	9260	9260	9260	9260	0
540	20230922	103100	332983370	9260	9260	9260	9260	0
541	20230922	103000	332983370	9260	9250	9260	9250	11
542	20230922	102900	332881570	9250	9250	9250	9250	1
543	20230922	102800	332872320	9250	9250	9250	9250	6
544	20230922	102700	332816820	9250	9250	9250	9250	2
545	20230922	102600	332798320	9250	9250	9250	9250	0
546	20230922	102500	332798320	9250	9250	9250	9250	0
547	20230922	102400	332798320	9250	9250	9250	9250	0
548	20230922	102300	332798320	9250	9220	9250	9210	129
549	20230922	102200	331609070	9250	9250	9250	9250	3
550	20230922	102100	331581320	9250	9250	9250	9250	1
551	20230922	102000	331572070	9250	9250	9250	9250	109
552	20230922	101900	330563820	9250	9250	9250	9250	0
553	20230922	101800	330563820	9250	9250	9250	9250	0
554	20230922	101700	330563820	9250	9250	9250	9250	3
555	20230922	101600	330536070	9250	9250	9250	9250	0
556	20230922	101500	330536070	9250	9250	9250	9250	1
557	20230922	101400	330526820	9250	9250	9250	9250	1
558	20230922	101300	330517570	9220	9220	9220	9220	0
559	20230922	101200	330517570	9220	9250	9250	9220	22
560	20230922	101100	330314100	9250	9250	9250	9250	1
561	20230922	101000	330304850	9210	9210	9210	9210	6
562	20230922	100900	330249590	9250	9250	9250	9250	0
563	20230922	100800	330249590	9250	9250	9250	9250	1
564	20230922	100700	330240340	9250	9210	9250	9210	18
565	20230922	100600	330074520	9250	9220	9250	9220	7
566	20230922	100500	330009830	9220	9230	9230	9220	27
567	20230922	100400	329760670	9270	9270	9270	9270	2
568	20230922	100300	329742130	9270	9280	9280	9270	20
569	20230922	100200	329556630	9280	9270	9280	9270	554
570	20230922	100100	324416180	9270	9260	9270	9260	2
571	20230922	100000	324397650	9270	9270	9270	9240	23
572	20230922	095900	324184930	9270	9270	9270	9270	9
573	20230922	095800	324101500	9240	9250	9250	9240	12
574	20230922	095700	323990510	9240	9240	9240	9240	342
575	20230922	095600	320830430	9240	9240	9240	9240	5
576	20230922	095500	320784230	9240	9240	9240	9190	7
577	20230922	095400	320719800	9250	9250	9250	9250	9
578	20230922	095300	320636550	9230	9250	9250	9230	11
579	20230922	095200	320534910	9190	9230	9240	9190	1312
580	20230922	095100	308475560	9230	9190	9230	9190	3
581	20230922	095000	308447950	9230	9230	9230	9230	9
582	20230922	094900	308364880	9230	9230	9230	9230	11
583	20230922	094800	308263350	9230	9230	9230	9230	1
584	20230922	094700	308254120	9190	9170	9190	9170	170
585	20230922	094600	306692220	9220	9210	9220	9200	1802
586	20230922	094500	290080900	9210	9210	9210	9210	1
587	20230922	094400	290071690	9170	9200	9200	9160	2233
588	20230922	094300	269595730	9230	9230	9230	9230	62
589	20230922	094200	269023470	9230	9230	9230	9230	107
590	20230922	094100	268035860	9190	9190	9190	9190	1000
591	20230922	094000	258845860	9180	9230	9230	9180	749
592	20230922	093900	251963450	9230	9230	9230	9220	59
593	20230922	093800	251419440	9230	9230	9230	9230	0
594	20230922	093700	251419440	9230	9230	9230	9230	11
595	20230922	093600	251317910	9220	9190	9220	9190	26
596	20230922	093500	251078910	9190	9190	9190	9190	23
597	20230922	093400	250867540	9190	9160	9190	9160	250
598	20230922	093300	248573040	9160	9170	9170	9160	120
599	20230922	093200	247473440	9170	9190	9190	9170	609
600	20230922	093100	241886330	9190	9180	9190	9170	912
601	20230922	093000	233517550	9200	9200	9200	9180	322
602	20230922	092900	230555850	9200	9200	9200	9200	4
603	20230922	092800	230519050	9200	9200	9200	9190	274
604	20230922	092700	228000500	9200	9200	9200	9200	110
605	20230922	092600	226988500	9200	9230	9230	9200	3
606	20230922	092500	226960870	9230	9200	9230	9200	251
607	20230922	092400	224651640	9200	9200	9200	9200	4
608	20230922	092300	224614840	9210	9220	9220	9210	28
609	20230922	092200	224356780	9210	9210	9210	9180	512
610	20230922	092100	219649840	9210	9210	9210	9210	908
611	20230922	092000	211287160	9210	9220	9230	9210	1448
612	20230922	091900	197928620	9220	9220	9220	9210	165
613	20230922	091800	196407760	9220	9210	9220	9200	481
614	20230922	091700	191980580	9210	9210	9210	9210	212
615	20230922	091600	190028060	9210	9180	9210	9180	3125
616	20230922	091500	161250740	9180	9210	9210	9180	1406
617	20230922	091400	148318430	9230	9280	9280	9230	319
618	20230922	091300	145372100	9280	9280	9280	9280	1
619	20230922	091200	145362820	9280	9250	9280	9250	278
620	20230922	091100	142789910	9250	9270	9290	9250	1530
621	20230922	091000	128609820	9270	9250	9270	9240	481
622	20230922	090900	124162930	9270	9230	9270	9230	5
623	20230922	090800	124116690	9240	9240	9240	9240	100
624	20230922	090700	123192690	9240	9180	9240	9180	218
625	20230922	090600	121179790	9170	9150	9170	9140	151
626	20230922	090500	119799070	9140	9160	9160	9140	993
627	20230922	090400	110706990	9160	9220	9220	9120	2119
628	20230922	090300	91328220	9170	9170	9220	9150	1287
629	20230922	090200	79544060	9160	9170	9240	9160	2141
630	20230922	090100	59912960	9230	9270	9280	9160	1482
631	20230922	090000	46293380	9230	9200	9270	9160	5024