KissMeData/318410/min/candle-20230919.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230919	203500	309833350	9790	9790	9790	9790	114
3	20230919	203400	309833350	9790	9790	9790	9790	0
4	20230919	203300	309833350	9790	9790	9790	9790	0
5	20230919	203200	309833350	9790	9790	9790	9790	0
6	20230919	203100	309833350	9790	9790	9790	9790	0
7	20230919	203000	309833350	9790	9790	9790	9790	0
8	20230919	202900	309833350	9790	9790	9790	9790	0
9	20230919	202800	309833350	9790	9790	9790	9790	0
10	20230919	202700	309833350	9790	9790	9790	9790	0
11	20230919	202600	309833350	9790	9790	9790	9790	0
12	20230919	202500	309833350	9790	9790	9790	9790	0
13	20230919	202400	309833350	9790	9790	9790	9790	0
14	20230919	202300	309833350	9790	9790	9790	9790	0
15	20230919	202200	309833350	9790	9790	9790	9790	0
16	20230919	202100	309833350	9790	9790	9790	9790	0
17	20230919	202000	309833350	9790	9790	9790	9790	0
18	20230919	201900	309833350	9790	9790	9790	9790	0
19	20230919	201800	309833350	9790	9790	9790	9790	0
20	20230919	201700	309833350	9790	9790	9790	9790	0
21	20230919	201600	309833350	9790	9790	9790	9790	0
22	20230919	201500	309833350	9790	9790	9790	9790	0
23	20230919	201400	309833350	9790	9790	9790	9790	0
24	20230919	201300	309833350	9790	9790	9790	9790	0
25	20230919	201200	309833350	9790	9790	9790	9790	0
26	20230919	201100	309833350	9790	9790	9790	9790	0
27	20230919	201000	309833350	9790	9790	9790	9790	0
28	20230919	200900	309833350	9790	9790	9790	9790	0
29	20230919	200800	309833350	9790	9790	9790	9790	0
30	20230919	200700	309833350	9790	9790	9790	9790	0
31	20230919	200600	309833350	9790	9790	9790	9790	0
32	20230919	200500	309833350	9790	9790	9790	9790	114
33	20230919	200400	309833350	9790	9790	9790	9790	0
34	20230919	200300	309833350	9790	9790	9790	9790	0
35	20230919	200200	309833350	9790	9790	9790	9790	0
36	20230919	200100	309833350	9790	9790	9790	9790	0
37	20230919	200000	309833350	9790	9790	9790	9790	0
38	20230919	195900	309833350	9790	9790	9790	9790	0
39	20230919	195800	309833350	9790	9790	9790	9790	0
40	20230919	195700	309833350	9790	9790	9790	9790	0
41	20230919	195600	309833350	9790	9790	9790	9790	0
42	20230919	195500	309833350	9790	9790	9790	9790	0
43	20230919	195400	309833350	9790	9790	9790	9790	0
44	20230919	195300	309833350	9790	9790	9790	9790	0
45	20230919	195200	309833350	9790	9790	9790	9790	0
46	20230919	195100	309833350	9790	9790	9790	9790	0
47	20230919	195000	309833350	9790	9790	9790	9790	0
48	20230919	194900	309833350	9790	9790	9790	9790	0
49	20230919	194800	309833350	9790	9790	9790	9790	0
50	20230919	194700	309833350	9790	9790	9790	9790	0
51	20230919	194600	309833350	9790	9790	9790	9790	0
52	20230919	194500	309833350	9790	9790	9790	9790	0
53	20230919	194400	309833350	9790	9790	9790	9790	0
54	20230919	194300	309833350	9790	9790	9790	9790	0
55	20230919	194200	309833350	9790	9790	9790	9790	0
56	20230919	194100	309833350	9790	9790	9790	9790	0
57	20230919	194000	309833350	9790	9790	9790	9790	0
58	20230919	193900	309833350	9790	9790	9790	9790	0
59	20230919	193800	309833350	9790	9790	9790	9790	0
60	20230919	193700	309833350	9790	9790	9790	9790	0
61	20230919	193600	309833350	9790	9790	9790	9790	0
62	20230919	193500	309833350	9790	9790	9790	9790	114
63	20230919	193400	309833350	9790	9790	9790	9790	0
64	20230919	193300	309833350	9790	9790	9790	9790	0
65	20230919	193200	309833350	9790	9790	9790	9790	0
66	20230919	193100	309833350	9790	9790	9790	9790	0
67	20230919	193000	309833350	9790	9790	9790	9790	0
68	20230919	192900	309833350	9790	9790	9790	9790	0
69	20230919	192800	309833350	9790	9790	9790	9790	0
70	20230919	192700	309833350	9790	9790	9790	9790	0
71	20230919	192600	309833350	9790	9790	9790	9790	0
72	20230919	192500	309833350	9790	9790	9790	9790	0
73	20230919	192400	309833350	9790	9790	9790	9790	0
74	20230919	192300	309833350	9790	9790	9790	9790	0
75	20230919	192200	309833350	9790	9790	9790	9790	0
76	20230919	192100	309833350	9790	9790	9790	9790	0
77	20230919	192000	309833350	9790	9790	9790	9790	0
78	20230919	191900	309833350	9790	9790	9790	9790	0
79	20230919	191800	309833350	9790	9790	9790	9790	0
80	20230919	191700	309833350	9790	9790	9790	9790	0
81	20230919	191600	309833350	9790	9790	9790	9790	0
82	20230919	191500	309833350	9790	9790	9790	9790	0
83	20230919	191400	309833350	9790	9790	9790	9790	0
84	20230919	191300	309833350	9790	9790	9790	9790	0
85	20230919	191200	309833350	9790	9790	9790	9790	0
86	20230919	191100	309833350	9790	9790	9790	9790	0
87	20230919	191000	309833350	9790	9790	9790	9790	0
88	20230919	190900	309833350	9790	9790	9790	9790	0
89	20230919	190800	309833350	9790	9790	9790	9790	0
90	20230919	190700	309833350	9790	9790	9790	9790	0
91	20230919	190600	309833350	9790	9790	9790	9790	0
92	20230919	190500	309833350	9790	9790	9790	9790	114
93	20230919	190400	309833350	9790	9790	9790	9790	0
94	20230919	190300	309833350	9790	9790	9790	9790	0
95	20230919	190200	309833350	9790	9790	9790	9790	0
96	20230919	190100	309833350	9790	9790	9790	9790	0
97	20230919	190000	309833350	9790	9790	9790	9790	0
98	20230919	185900	309833350	9790	9790	9790	9790	0
99	20230919	185800	309833350	9790	9790	9790	9790	0
100	20230919	185700	309833350	9790	9790	9790	9790	0
101	20230919	185600	309833350	9790	9790	9790	9790	0
102	20230919	185500	309833350	9790	9790	9790	9790	0
103	20230919	185400	309833350	9790	9790	9790	9790	0
104	20230919	185300	309833350	9790	9790	9790	9790	0
105	20230919	185200	309833350	9790	9790	9790	9790	0
106	20230919	185100	309833350	9790	9790	9790	9790	0
107	20230919	185000	309833350	9790	9790	9790	9790	0
108	20230919	184900	309833350	9790	9790	9790	9790	0
109	20230919	184800	309833350	9790	9790	9790	9790	0
110	20230919	184700	309833350	9790	9790	9790	9790	0
111	20230919	184600	309833350	9790	9790	9790	9790	0
112	20230919	184500	309833350	9790	9790	9790	9790	0
113	20230919	184400	309833350	9790	9790	9790	9790	0
114	20230919	184300	309833350	9790	9790	9790	9790	0
115	20230919	184200	309833350	9790	9790	9790	9790	0
116	20230919	184100	309833350	9790	9790	9790	9790	0
117	20230919	184000	309833350	9790	9790	9790	9790	0
118	20230919	183900	309833350	9790	9790	9790	9790	0
119	20230919	183800	309833350	9790	9790	9790	9790	0
120	20230919	183700	309833350	9790	9790	9790	9790	0
121	20230919	183600	309833350	9790	9790	9790	9790	0
122	20230919	183500	309833350	9790	9790	9790	9790	114
123	20230919	183400	309833350	9790	9790	9790	9790	0
124	20230919	183300	309833350	9790	9790	9790	9790	0
125	20230919	183200	309833350	9790	9790	9790	9790	0
126	20230919	183100	309833350	9790	9790	9790	9790	0
127	20230919	183000	309833350	9790	9790	9790	9790	0
128	20230919	182900	309833350	9790	9790	9790	9790	0
129	20230919	182800	309833350	9790	9790	9790	9790	0
130	20230919	182700	309833350	9790	9790	9790	9790	0
131	20230919	182600	309833350	9790	9790	9790	9790	0
132	20230919	182500	309833350	9790	9790	9790	9790	0
133	20230919	182400	309833350	9790	9790	9790	9790	0
134	20230919	182300	309833350	9790	9790	9790	9790	0
135	20230919	182200	309833350	9790	9790	9790	9790	0
136	20230919	182100	309833350	9790	9790	9790	9790	0
137	20230919	182000	309833350	9790	9790	9790	9790	0
138	20230919	181900	309833350	9790	9790	9790	9790	0
139	20230919	181800	309833350	9790	9790	9790	9790	0
140	20230919	181700	309833350	9790	9790	9790	9790	0
141	20230919	181600	309833350	9790	9790	9790	9790	0
142	20230919	181500	309833350	9790	9790	9790	9790	0
143	20230919	181400	309833350	9790	9790	9790	9790	0
144	20230919	181300	309833350	9790	9790	9790	9790	0
145	20230919	181200	309833350	9790	9790	9790	9790	0
146	20230919	181100	309833350	9790	9790	9790	9790	0
147	20230919	181000	309833350	9790	9790	9790	9790	0
148	20230919	180900	309833350	9790	9790	9790	9790	0
149	20230919	180800	309833350	9790	9790	9790	9790	0
150	20230919	180700	309833350	9790	9790	9790	9790	0
151	20230919	180600	309833350	9790	9790	9790	9790	0
152	20230919	180500	309833350	9790	9790	9790	9790	114
153	20230919	180400	309833350	9790	9790	9790	9790	0
154	20230919	180300	309833350	9790	9790	9790	9790	0
155	20230919	180200	309833350	9790	9790	9790	9790	0
156	20230919	180100	309833350	9790	9790	9790	9790	0
157	20230919	180000	309833350	9790	9790	9790	9790	0
158	20230919	175900	309833350	9790	9790	9790	9790	0
159	20230919	175800	309833350	9790	9790	9790	9790	0
160	20230919	175700	309833350	9790	9790	9790	9790	0
161	20230919	175600	309833350	9790	9790	9790	9790	0
162	20230919	175500	309833350	9790	9790	9790	9790	0
163	20230919	175400	309833350	9790	9790	9790	9790	0
164	20230919	175300	309833350	9790	9790	9790	9790	0
165	20230919	175200	309833350	9790	9790	9790	9790	0
166	20230919	175100	309833350	9790	9790	9790	9790	0
167	20230919	175000	309833350	9790	9790	9790	9790	0
168	20230919	174900	309833350	9790	9790	9790	9790	0
169	20230919	174800	309833350	9790	9790	9790	9790	0
170	20230919	174700	309833350	9790	9790	9790	9790	0
171	20230919	174600	309833350	9790	9790	9790	9790	0
172	20230919	174500	309833350	9790	9790	9790	9790	0
173	20230919	174400	309833350	9790	9790	9790	9790	0
174	20230919	174300	309833350	9790	9790	9790	9790	0
175	20230919	174200	309833350	9790	9790	9790	9790	0
176	20230919	174100	309833350	9790	9790	9790	9790	0
177	20230919	174000	309833350	9790	9790	9790	9790	0
178	20230919	173900	309833350	9790	9790	9790	9790	0
179	20230919	173800	309833350	9790	9790	9790	9790	0
180	20230919	173700	309833350	9790	9790	9790	9790	0
181	20230919	173600	309833350	9790	9790	9790	9790	0
182	20230919	173500	309833350	9790	9790	9790	9790	114
183	20230919	173400	309833350	9790	9790	9790	9790	0
184	20230919	173300	309833350	9790	9790	9790	9790	0
185	20230919	173200	309833350	9790	9790	9790	9790	0
186	20230919	173100	309833350	9790	9790	9790	9790	0
187	20230919	173000	309833350	9790	9790	9790	9790	0
188	20230919	172900	309833350	9790	9790	9790	9790	0
189	20230919	172800	309833350	9790	9790	9790	9790	0
190	20230919	172700	309833350	9790	9790	9790	9790	0
191	20230919	172600	309833350	9790	9790	9790	9790	0
192	20230919	172500	309833350	9790	9790	9790	9790	0
193	20230919	172400	309833350	9790	9790	9790	9790	0
194	20230919	172300	309833350	9790	9790	9790	9790	0
195	20230919	172200	309833350	9790	9790	9790	9790	0
196	20230919	172100	309833350	9790	9790	9790	9790	0
197	20230919	172000	309833350	9790	9790	9790	9790	0
198	20230919	171900	309833350	9790	9790	9790	9790	0
199	20230919	171800	309833350	9790	9790	9790	9790	0
200	20230919	171700	309833350	9790	9790	9790	9790	0
201	20230919	171600	309833350	9790	9790	9790	9790	0
202	20230919	171500	309833350	9790	9790	9790	9790	0
203	20230919	171400	309833350	9790	9790	9790	9790	0
204	20230919	171300	309833350	9790	9790	9790	9790	0
205	20230919	171200	309833350	9790	9790	9790	9790	0
206	20230919	171100	309833350	9790	9790	9790	9790	0
207	20230919	171000	309833350	9790	9790	9790	9790	0
208	20230919	170900	309833350	9790	9790	9790	9790	0
209	20230919	170800	309833350	9790	9790	9790	9790	0
210	20230919	170700	309833350	9790	9790	9790	9790	0
211	20230919	170600	309833350	9790	9790	9790	9790	0
212	20230919	170500	309833350	9790	9790	9790	9790	114
213	20230919	170400	309833350	9790	9790	9790	9790	0
214	20230919	170300	309833350	9790	9790	9790	9790	0
215	20230919	170200	309833350	9790	9790	9790	9790	0
216	20230919	170100	309833350	9790	9790	9790	9790	0
217	20230919	170000	309833350	9790	9790	9790	9790	0
218	20230919	165900	309833350	9790	9790	9790	9790	0
219	20230919	165800	309833350	9790	9790	9790	9790	0
220	20230919	165700	309833350	9790	9790	9790	9790	0
221	20230919	165600	309833350	9790	9790	9790	9790	0
222	20230919	165500	309833350	9790	9790	9790	9790	0
223	20230919	165400	309833350	9790	9790	9790	9790	0
224	20230919	165300	309833350	9790	9790	9790	9790	0
225	20230919	165200	309833350	9790	9790	9790	9790	0
226	20230919	165100	309833350	9790	9790	9790	9790	0
227	20230919	165000	309833350	9790	9790	9790	9790	0
228	20230919	164900	309833350	9790	9790	9790	9790	0
229	20230919	164800	309833350	9790	9790	9790	9790	0
230	20230919	164700	309833350	9790	9790	9790	9790	0
231	20230919	164600	309833350	9790	9790	9790	9790	0
232	20230919	164500	309833350	9790	9790	9790	9790	0
233	20230919	164400	309833350	9790	9790	9790	9790	0
234	20230919	164300	309833350	9790	9790	9790	9790	0
235	20230919	164200	309833350	9790	9790	9790	9790	0
236	20230919	164100	309833350	9790	9790	9790	9790	0
237	20230919	164000	309833350	9790	9790	9790	9790	0
238	20230919	163900	309833350	9790	9790	9790	9790	0
239	20230919	163800	309833350	9790	9790	9790	9790	0
240	20230919	163700	309833350	9790	9790	9790	9790	0
241	20230919	163600	309833350	9790	9790	9790	9790	0
242	20230919	163500	309833350	9790	9790	9790	9790	114
243	20230919	163400	309833350	9790	9790	9790	9790	0
244	20230919	163300	309833350	9790	9790	9790	9790	0
245	20230919	163200	309833350	9790	9790	9790	9790	0
246	20230919	163100	309833350	9790	9790	9790	9790	0
247	20230919	163000	309833350	9790	9790	9790	9790	0
248	20230919	162900	309833350	9790	9790	9790	9790	0
249	20230919	162800	309833350	9790	9790	9790	9790	0
250	20230919	162700	309833350	9790	9790	9790	9790	0
251	20230919	162600	309833350	9790	9790	9790	9790	0
252	20230919	162500	309833350	9790	9790	9790	9790	0
253	20230919	162400	309833350	9790	9790	9790	9790	0
254	20230919	162300	309833350	9790	9790	9790	9790	0
255	20230919	162200	309833350	9790	9790	9790	9790	0
256	20230919	162100	309833350	9790	9790	9790	9790	0
257	20230919	162000	309833350	9790	9790	9790	9790	0
258	20230919	161900	309833350	9790	9790	9790	9790	0
259	20230919	161800	309833350	9790	9790	9790	9790	0
260	20230919	161700	309833350	9790	9790	9790	9790	0
261	20230919	161600	309833350	9790	9790	9790	9790	0
262	20230919	161500	309833350	9790	9790	9790	9790	0
263	20230919	161400	309833350	9790	9790	9790	9790	0
264	20230919	161300	309833350	9790	9790	9790	9790	0
265	20230919	161200	309833350	9790	9790	9790	9790	0
266	20230919	161100	309833350	9790	9790	9790	9790	0
267	20230919	161000	309833350	9790	9790	9790	9790	0
268	20230919	160900	309833350	9790	9790	9790	9790	0
269	20230919	160800	309833350	9790	9790	9790	9790	0
270	20230919	160700	309833350	9790	9790	9790	9790	0
271	20230919	160600	309833350	9790	9790	9790	9790	0
272	20230919	160500	309833350	9790	9790	9790	9790	114
273	20230919	160400	309833350	9790	9790	9790	9790	0
274	20230919	160300	309833350	9790	9790	9790	9790	0
275	20230919	160200	309833350	9790	9790	9790	9790	0
276	20230919	160100	309833350	9790	9790	9790	9790	0
277	20230919	160000	309833350	9790	9790	9790	9790	0
278	20230919	155900	309833350	9790	9790	9790	9790	0
279	20230919	155800	309833350	9790	9790	9790	9790	0
280	20230919	155700	309833350	9790	9790	9790	9790	0
281	20230919	155600	309833350	9790	9790	9790	9790	0
282	20230919	155500	309833350	9790	9790	9790	9790	0
283	20230919	155400	309833350	9790	9790	9790	9790	0
284	20230919	155300	309833350	9790	9790	9790	9790	0
285	20230919	155200	309833350	9790	9790	9790	9790	0
286	20230919	155100	309833350	9790	9790	9790	9790	0
287	20230919	155000	309833350	9790	9790	9790	9790	0
288	20230919	154900	309833350	9790	9790	9790	9790	0
289	20230919	154800	309833350	9790	9790	9790	9790	0
290	20230919	154700	309833350	9790	9790	9790	9790	0
291	20230919	154600	309833350	9790	9790	9790	9790	0
292	20230919	154500	309833350	9790	9790	9790	9790	0
293	20230919	154400	309833350	9790	9790	9790	9790	0
294	20230919	154300	309833350	9790	9790	9790	9790	0
295	20230919	154200	309833350	9790	9790	9790	9790	0
296	20230919	154100	309833350	9790	9790	9790	9790	0
297	20230919	154000	309833350	9790	9790	9790	9790	0
298	20230919	153900	309833350	9790	9790	9790	9790	0
299	20230919	153800	309833350	9790	9790	9790	9790	0
300	20230919	153700	309833350	9790	9790	9790	9790	0
301	20230919	153600	309833350	9790	9790	9790	9790	0
302	20230919	153500	309833350	9790	9790	9790	9790	114
303	20230919	153400	309833350	9790	9790	9790	9790	0
304	20230919	153300	309833350	9790	9790	9790	9790	0
305	20230919	153200	309833350	9790	9790	9790	9790	0
306	20230919	153100	309833350	9790	9790	9790	9790	0
307	20230919	153000	309833350	9790	9790	9790	9790	114
308	20230919	152900	308717290	9790	9790	9790	9790	0
309	20230919	152800	308717290	9790	9790	9790	9790	0
310	20230919	152700	308717290	9790	9790	9790	9790	0
311	20230919	152600	308717290	9790	9790	9790	9790	0
312	20230919	152500	308717290	9790	9790	9790	9790	0
313	20230919	152400	308717290	9790	9790	9790	9790	0
314	20230919	152300	308717290	9790	9790	9790	9790	0
315	20230919	152200	308717290	9790	9790	9790	9790	0
316	20230919	152100	308717290	9790	9790	9790	9790	0
317	20230919	152000	308717290	9790	9790	9790	9790	0
318	20230919	151900	308717290	9790	9740	9790	9740	600
319	20230919	151800	302868290	9800	9760	9800	9730	1230
320	20230919	151700	290835810	9770	9750	9770	9730	104
321	20230919	151600	289823530	9780	9750	9780	9750	52
322	20230919	151500	289316500	9780	9780	9780	9780	0
323	20230919	151400	289316500	9780	9780	9780	9780	0
324	20230919	151300	289316500	9780	9760	9780	9720	31
325	20230919	151200	289014630	9780	9780	9780	9780	0
326	20230919	151100	289014630	9780	9780	9780	9780	0
327	20230919	151000	289014630	9780	9760	9780	9750	134
328	20230919	150900	287707080	9780	9780	9780	9780	30
329	20230919	150800	287413680	9780	9720	9780	9720	928
330	20230919	150700	278363300	9720	9720	9720	9720	0
331	20230919	150600	278363300	9720	9720	9720	9720	0
332	20230919	150500	278363300	9720	9720	9720	9720	0
333	20230919	150400	278363300	9720	9720	9720	9720	0
334	20230919	150300	278363300	9720	9710	9720	9710	7
335	20230919	150200	278295320	9720	9720	9720	9720	0
336	20230919	150100	278295320	9720	9670	9720	9660	1167
337	20230919	150000	267016560	9690	9670	9690	9670	471
338	20230919	145900	262461950	9670	9670	9670	9670	1
339	20230919	145800	262452280	9670	9670	9670	9670	0
340	20230919	145700	262452280	9670	9670	9670	9670	0
341	20230919	145600	262452280	9670	9670	9670	9670	0
342	20230919	145500	262452280	9670	9670	9670	9670	0
343	20230919	145400	262452280	9670	9670	9670	9670	0
344	20230919	145300	262452280	9670	9670	9670	9670	0
345	20230919	145200	262452280	9670	9670	9670	9670	0
346	20230919	145100	262452280	9670	9670	9670	9670	0
347	20230919	145000	262452280	9670	9670	9670	9670	0
348	20230919	144900	262452280	9670	9670	9670	9670	1
349	20230919	144800	262442610	9690	9690	9690	9690	0
350	20230919	144700	262442610	9690	9690	9690	9690	0
351	20230919	144600	262442610	9690	9690	9690	9690	0
352	20230919	144500	262442610	9690	9690	9690	9690	0
353	20230919	144400	262442610	9690	9690	9690	9690	0
354	20230919	144300	262442610	9690	9690	9690	9690	0
355	20230919	144200	262442610	9690	9690	9690	9690	0
356	20230919	144100	262442610	9690	9690	9690	9690	0
357	20230919	144000	262442610	9690	9690	9690	9690	0
358	20230919	143900	262442610	9690	9690	9690	9690	0
359	20230919	143800	262442610	9690	9690	9690	9690	0
360	20230919	143700	262442610	9690	9690	9690	9690	0
361	20230919	143600	262442610	9690	9690	9690	9690	0
362	20230919	143500	262442610	9690	9690	9690	9690	0
363	20230919	143400	262442610	9690	9690	9690	9690	0
364	20230919	143300	262442610	9690	9690	9690	9690	0
365	20230919	143200	262442610	9690	9690	9690	9690	0
366	20230919	143100	262442610	9690	9690	9690	9690	0
367	20230919	143000	262442610	9690	9680	9690	9680	2
368	20230919	142900	262423240	9660	9660	9660	9660	0
369	20230919	142800	262423240	9660	9660	9660	9660	18
370	20230919	142700	262249360	9660	9660	9660	9660	0
371	20230919	142600	262249360	9660	9660	9660	9660	20
372	20230919	142500	262056160	9660	9660	9660	9660	0
373	20230919	142400	262056160	9660	9660	9660	9660	0
374	20230919	142300	262056160	9660	9660	9660	9660	582
375	20230919	142200	256434040	9660	9660	9660	9660	0
376	20230919	142100	256434040	9660	9660	9660	9660	0
377	20230919	142000	256434040	9660	9660	9660	9660	0
378	20230919	141900	256434040	9660	9660	9660	9660	300
379	20230919	141800	253536040	9690	9690	9690	9690	0
380	20230919	141700	253536040	9690	9690	9690	9690	0
381	20230919	141600	253536040	9690	9690	9690	9690	0
382	20230919	141500	253536040	9690	9690	9690	9690	0
383	20230919	141400	253536040	9690	9690	9690	9690	0
384	20230919	141300	253536040	9690	9690	9690	9690	2
385	20230919	141200	253516660	9660	9660	9660	9660	88
386	20230919	141100	252666580	9670	9670	9670	9670	0
387	20230919	141000	252666580	9670	9670	9670	9670	0
388	20230919	140900	252666580	9670	9670	9670	9670	0
389	20230919	140800	252666580	9670	9670	9670	9670	0
390	20230919	140700	252666580	9670	9670	9670	9670	417
391	20230919	140600	248634190	9670	9670	9670	9670	0
392	20230919	140500	248634190	9670	9670	9670	9670	0
393	20230919	140400	248634190	9670	9670	9670	9670	0
394	20230919	140300	248634190	9670	9670	9670	9670	0
395	20230919	140200	248634190	9670	9670	9670	9670	0
396	20230919	140100	248634190	9670	9670	9670	9670	0
397	20230919	140000	248634190	9670	9670	9670	9670	0
398	20230919	135900	248634190	9670	9670	9670	9670	0
399	20230919	135800	248634190	9670	9680	9680	9670	700
400	20230919	135700	241864090	9720	9720	9720	9720	0
401	20230919	135600	241864090	9720	9720	9720	9720	0
402	20230919	135500	241864090	9720	9720	9720	9720	0
403	20230919	135400	241864090	9720	9720	9720	9720	0
404	20230919	135300	241864090	9720	9720	9720	9720	0
405	20230919	135200	241864090	9720	9720	9720	9720	0
406	20230919	135100	241864090	9720	9720	9720	9720	0
407	20230919	135000	241864090	9720	9720	9720	9720	0
408	20230919	134900	241864090	9720	9720	9720	9720	0
409	20230919	134800	241864090	9720	9720	9720	9720	0
410	20230919	134700	241864090	9720	9720	9720	9720	0
411	20230919	134600	241864090	9720	9720	9720	9720	0
412	20230919	134500	241864090	9720	9720	9720	9720	0
413	20230919	134400	241864090	9720	9720	9720	9720	0
414	20230919	134300	241864090	9720	9720	9720	9720	0
415	20230919	134200	241864090	9720	9720	9720	9720	0
416	20230919	134100	241864090	9720	9720	9720	9720	0
417	20230919	134000	241864090	9720	9720	9720	9720	0
418	20230919	133900	241864090	9720	9720	9720	9720	0
419	20230919	133800	241864090	9720	9720	9720	9720	0
420	20230919	133700	241864090	9720	9720	9720	9720	0
421	20230919	133600	241864090	9720	9720	9720	9720	0
422	20230919	133500	241864090	9720	9720	9720	9720	0
423	20230919	133400	241864090	9720	9720	9720	9720	0
424	20230919	133300	241864090	9720	9720	9720	9720	0
425	20230919	133200	241864090	9720	9720	9720	9720	0
426	20230919	133100	241864090	9720	9720	9720	9720	0
427	20230919	133000	241864090	9720	9720	9720	9720	0
428	20230919	132900	241864090	9720	9720	9720	9720	0
429	20230919	132800	241864090	9720	9720	9720	9720	0
430	20230919	132700	241864090	9720	9720	9720	9720	0
431	20230919	132600	241864090	9720	9720	9720	9720	0
432	20230919	132500	241864090	9720	9720	9720	9720	0
433	20230919	132400	241864090	9720	9720	9720	9720	0
434	20230919	132300	241864090	9720	9720	9720	9720	0
435	20230919	132200	241864090	9720	9720	9720	9720	0
436	20230919	132100	241864090	9720	9720	9720	9720	0
437	20230919	132000	241864090	9720	9720	9720	9720	0
438	20230919	131900	241864090	9720	9720	9720	9720	2
439	20230919	131800	241844650	9680	9680	9680	9680	0
440	20230919	131700	241844650	9680	9680	9680	9680	0
441	20230919	131600	241844650	9680	9680	9680	9680	0
442	20230919	131500	241844650	9680	9680	9680	9680	0
443	20230919	131400	241844650	9680	9680	9680	9680	0
444	20230919	131300	241844650	9680	9680	9680	9680	0
445	20230919	131200	241844650	9680	9680	9680	9680	0
446	20230919	131100	241844650	9680	9680	9680	9680	0
447	20230919	131000	241844650	9680	9680	9680	9680	0
448	20230919	130900	241844650	9680	9680	9680	9680	0
449	20230919	130800	241844650	9680	9680	9680	9680	0
450	20230919	130700	241844650	9680	9680	9680	9680	0
451	20230919	130600	241844650	9680	9680	9680	9680	0
452	20230919	130500	241844650	9680	9680	9680	9680	0
453	20230919	130400	241844650	9680	9680	9680	9680	0
454	20230919	130300	241844650	9680	9680	9680	9680	5
455	20230919	130200	241796250	9710	9710	9710	9710	0
456	20230919	130100	241796250	9710	9710	9710	9710	0
457	20230919	130000	241796250	9710	9710	9710	9710	0
458	20230919	125900	241796250	9710	9710	9710	9710	0
459	20230919	125800	241796250	9710	9710	9710	9710	0
460	20230919	125700	241796250	9710	9710	9710	9710	0
461	20230919	125600	241796250	9710	9710	9710	9710	0
462	20230919	125500	241796250	9710	9710	9710	9710	0
463	20230919	125400	241796250	9710	9710	9710	9710	0
464	20230919	125300	241796250	9710	9710	9710	9710	4
465	20230919	125200	241757410	9680	9680	9680	9680	50
466	20230919	125100	241273410	9710	9710	9710	9710	0
467	20230919	125000	241273410	9710	9710	9710	9710	0
468	20230919	124900	241273410	9710	9710	9710	9710	0
469	20230919	124800	241273410	9710	9710	9710	9710	0
470	20230919	124700	241273410	9710	9710	9710	9710	0
471	20230919	124600	241273410	9710	9710	9710	9710	0
472	20230919	124500	241273410	9710	9710	9710	9710	0
473	20230919	124400	241273410	9710	9710	9710	9710	0
474	20230919	124300	241273410	9710	9710	9710	9710	0
475	20230919	124200	241273410	9710	9710	9710	9710	1
476	20230919	124100	241263700	9680	9680	9680	9680	0
477	20230919	124000	241263700	9680	9680	9680	9680	0
478	20230919	123900	241263700	9680	9680	9680	9680	0
479	20230919	123800	241263700	9680	9680	9680	9680	0
480	20230919	123700	241263700	9680	9680	9680	9680	0
481	20230919	123600	241263700	9680	9680	9680	9680	0
482	20230919	123500	241263700	9680	9680	9680	9680	2
483	20230919	123400	241244340	9720	9720	9720	9720	0
484	20230919	123300	241244340	9720	9720	9720	9720	0
485	20230919	123200	241244340	9720	9720	9720	9720	2
486	20230919	123100	241224900	9680	9680	9680	9680	0
487	20230919	123000	241224900	9680	9680	9680	9680	0
488	20230919	122900	241224900	9680	9680	9680	9680	4
489	20230919	122800	241186180	9680	9680	9680	9680	7
490	20230919	122700	241118420	9680	9680	9680	9680	56
491	20230919	122600	240576340	9670	9670	9670	9670	0
492	20230919	122500	240576340	9670	9670	9670	9670	0
493	20230919	122400	240576340	9670	9680	9680	9670	468
494	20230919	122300	236050480	9680	9680	9680	9680	0
495	20230919	122200	236050480	9680	9680	9680	9680	0
496	20230919	122100	236050480	9680	9680	9680	9680	102
497	20230919	122000	235063120	9680	9700	9700	9680	368
498	20230919	121900	231498200	9710	9710	9710	9710	0
499	20230919	121800	231498200	9710	9710	9710	9710	0
500	20230919	121700	231498200	9710	9710	9710	9710	0
501	20230919	121600	231498200	9710	9710	9710	9710	10
502	20230919	121500	231401100	9710	9710	9710	9710	0
503	20230919	121400	231401100	9710	9710	9710	9710	0
504	20230919	121300	231401100	9710	9710	9710	9710	0
505	20230919	121200	231401100	9710	9710	9710	9710	0
506	20230919	121100	231401100	9710	9710	9710	9710	0
507	20230919	121000	231401100	9710	9710	9710	9710	7
508	20230919	120900	231333130	9710	9710	9710	9710	0
509	20230919	120800	231333130	9710	9710	9710	9710	0
510	20230919	120700	231333130	9710	9710	9710	9710	2
511	20230919	120600	231313710	9710	9710	9710	9710	0
512	20230919	120500	231313710	9710	9710	9710	9710	0
513	20230919	120400	231313710	9710	9720	9720	9710	525
514	20230919	120300	226215710	9730	9730	9730	9730	35
515	20230919	120200	225875160	9750	9750	9750	9750	0
516	20230919	120100	225875160	9750	9750	9750	9750	52
517	20230919	120000	225368160	9760	9760	9760	9760	0
518	20230919	115900	225368160	9760	9760	9760	9760	2
519	20230919	115800	225348640	9770	9770	9770	9770	49
520	20230919	115700	224869910	9770	9770	9770	9770	4
521	20230919	115600	224830830	9740	9740	9740	9740	0
522	20230919	115500	224830830	9740	9740	9740	9740	107
523	20230919	115400	223788650	9780	9780	9780	9780	0
524	20230919	115300	223788650	9780	9780	9780	9780	0
525	20230919	115200	223788650	9780	9780	9780	9780	0
526	20230919	115100	223788650	9780	9780	9780	9780	0
527	20230919	115000	223788650	9780	9780	9780	9780	0
528	20230919	114900	223788650	9780	9790	9790	9780	4
529	20230919	114800	223749510	9780	9780	9780	9780	17
530	20230919	114700	223583250	9800	9800	9800	9800	0
531	20230919	114600	223583250	9800	9800	9800	9800	2
532	20230919	114500	223563650	9800	9800	9800	9800	0
533	20230919	114400	223563650	9800	9800	9800	9800	1
534	20230919	114300	223553850	9780	9780	9780	9780	0
535	20230919	114200	223553850	9780	9780	9780	9780	0
536	20230919	114100	223553850	9780	9780	9780	9780	0
537	20230919	114000	223553850	9780	9780	9780	9780	0
538	20230919	113900	223553850	9780	9780	9780	9780	0
539	20230919	113800	223553850	9780	9780	9780	9780	0
540	20230919	113700	223553850	9780	9780	9780	9780	1
541	20230919	113600	223544070	9810	9800	9810	9800	9
542	20230919	113500	223455810	9810	9720	9820	9720	462
543	20230919	113400	218953970	9720	9810	9840	9710	2124
544	20230919	113300	198247920	9790	9820	9820	9790	222
545	20230919	113200	196074480	9830	9830	9830	9830	0
546	20230919	113100	196074480	9830	9830	9830	9830	2
547	20230919	113000	196054820	9830	9830	9830	9830	2
548	20230919	112900	196035160	9830	9830	9830	9830	0
549	20230919	112800	196035160	9830	9830	9830	9830	5
550	20230919	112700	195986010	9830	9830	9830	9830	0
551	20230919	112600	195986010	9830	9830	9830	9830	0
552	20230919	112500	195986010	9830	9830	9830	9830	2
553	20230919	112400	195966350	9830	9830	9830	9830	0
554	20230919	112300	195966350	9830	9830	9830	9830	0
555	20230919	112200	195966350	9830	9830	9830	9830	0
556	20230919	112100	195966350	9830	9830	9830	9830	1
557	20230919	112000	195956520	9830	9830	9830	9830	0
558	20230919	111900	195956520	9830	9830	9830	9830	3
559	20230919	111800	195927030	9840	9840	9840	9840	0
560	20230919	111700	195927030	9840	9840	9840	9840	0
561	20230919	111600	195927030	9840	9840	9840	9840	0
562	20230919	111500	195927030	9840	9840	9840	9840	18
563	20230919	111400	195749910	9840	9840	9840	9840	1
564	20230919	111300	195740070	9840	9840	9840	9840	0
565	20230919	111200	195740070	9840	9810	9850	9780	172
566	20230919	111100	194057340	9810	9810	9810	9810	1
567	20230919	111000	194047530	9790	9790	9790	9790	1
568	20230919	110900	194037740	9780	9790	9790	9780	305
569	20230919	110800	191052890	9790	9810	9810	9790	10
570	20230919	110700	190954890	9820	9820	9820	9820	10
571	20230919	110600	190856690	9840	9840	9840	9840	31
572	20230919	110500	190551650	9860	9860	9860	9860	0
573	20230919	110400	190551650	9860	9870	9870	9860	2
574	20230919	110300	190531920	9870	9870	9870	9870	1
575	20230919	110200	190522050	9880	9880	9880	9880	0
576	20230919	110100	190522050	9880	9880	9880	9880	0
577	20230919	110000	190522050	9880	9880	9880	9850	236
578	20230919	105900	188197300	9890	9890	9890	9890	0
579	20230919	105800	188197300	9890	9890	9890	9880	7
580	20230919	105700	188128080	9880	9870	9880	9870	130
581	20230919	105600	186844970	9890	9890	9890	9890	1
582	20230919	105500	186835080	9890	9890	9890	9890	74
583	20230919	105400	186103220	9890	9890	9890	9890	3
584	20230919	105300	186073550	9890	9890	9890	9890	3
585	20230919	105200	186043880	9890	9890	9890	9890	0
586	20230919	105100	186043880	9890	9880	9890	9880	1000
587	20230919	105000	176157730	9880	9880	9880	9880	0
588	20230919	104900	176157730	9880	9880	9880	9880	153
589	20230919	104800	174646090	9880	9880	9880	9880	0
590	20230919	104700	174646090	9880	9870	9880	9870	469
591	20230919	104600	170017050	9870	9870	9870	9870	1
592	20230919	104500	170007180	9870	9870	9870	9870	189
593	20230919	104400	168141750	9870	9870	9870	9870	0
594	20230919	104300	168141750	9870	9870	9870	9850	16
595	20230919	104200	167983850	9860	9850	9860	9850	857
596	20230919	104100	159534860	9860	9860	9860	9860	15
597	20230919	104000	159386960	9860	9850	9860	9850	263
598	20230919	103900	156793800	9860	9850	9860	9850	1447
599	20230919	103800	142540740	9850	9820	9850	9820	91
600	20230919	103700	141645710	9820	9800	9820	9800	688
601	20230919	103600	134893790	9800	9800	9800	9800	10
602	20230919	103500	134795790	9800	9800	9800	9800	0
603	20230919	103400	134795790	9800	9800	9800	9800	0
604	20230919	103300	134795790	9800	9800	9800	9790	2428
605	20230919	103200	111001470	9800	9790	9800	9790	148
606	20230919	103100	109552490	9790	9780	9790	9780	101
607	20230919	103000	108564700	9790	9780	9790	9770	203
608	20230919	102900	106580340	9790	9790	9790	9790	0
609	20230919	102800	106580340	9790	9790	9790	9790	1
610	20230919	102700	106570550	9790	9790	9790	9790	2
611	20230919	102600	106550970	9790	9790	9790	9790	0
612	20230919	102500	106550970	9790	9790	9790	9790	0
613	20230919	102400	106550970	9790	9790	9790	9790	0
614	20230919	102300	106550970	9790	9790	9790	9790	0
615	20230919	102200	106550970	9790	9790	9790	9790	2
616	20230919	102100	106531390	9800	9800	9800	9800	0
617	20230919	102000	106531390	9800	9790	9800	9790	90
618	20230919	101900	105650270	9790	9790	9790	9790	0
619	20230919	101800	105650270	9790	9790	9790	9790	0
620	20230919	101700	105650270	9790	9780	9790	9750	294
621	20230919	101600	102780100	9790	9800	9800	9790	92
622	20230919	101500	101878610	9800	9780	9800	9780	446
623	20230919	101400	97516010	9780	9780	9780	9780	0
624	20230919	101300	97516010	9780	9780	9780	9780	4
625	20230919	101200	97476890	9780	9780	9780	9780	29
626	20230919	101100	97193270	9780	9770	9780	9770	539
627	20230919	101000	91927230	9770	9770	9770	9770	2
628	20230919	100900	91907690	9770	9770	9770	9770	0
629	20230919	100800	91907690	9770	9770	9770	9770	0
630	20230919	100700	91907690	9770	9770	9770	9770	2
631	20230919	100600	91888150	9770	9770	9770	9770	0
632	20230919	100500	91888150	9770	9770	9770	9760	29
633	20230919	100400	91604850	9770	9770	9770	9770	0
634	20230919	100300	91604850	9770	9770	9770	9770	0
635	20230919	100200	91604850	9770	9770	9770	9770	0
636	20230919	100100	91604850	9770	9770	9770	9770	50
637	20230919	100000	91116350	9770	9770	9770	9750	227
638	20230919	095900	88902710	9770	9760	9770	9760	63
639	20230919	095800	88287820	9760	9750	9760	9740	117
640	20230919	095700	87147550	9750	9750	9750	9750	10
641	20230919	095600	87050050	9750	9750	9750	9750	547
642	20230919	095500	81716800	9750	9750	9750	9740	130
643	20230919	095400	80450300	9750	9750	9750	9750	52
644	20230919	095300	79943300	9750	9740	9750	9740	73
645	20230919	095200	79232050	9750	9750	9750	9750	0
646	20230919	095100	79232050	9750	9750	9750	9750	725
647	20230919	095000	72163300	9750	9750	9750	9740	520
648	20230919	094900	67093800	9750	9740	9750	9730	7
649	20230919	094800	67025630	9750	9750	9750	9750	0
650	20230919	094700	67025630	9750	9740	9750	9740	44
651	20230919	094600	66597030	9750	9750	9750	9750	0
652	20230919	094500	66597030	9750	9750	9750	9750	0
653	20230919	094400	66597030	9750	9750	9750	9750	0
654	20230919	094300	66597030	9750	9750	9750	9750	0
655	20230919	094200	66597030	9750	9750	9750	9750	0
656	20230919	094100	66597030	9750	9750	9750	9750	1004
657	20230919	094000	56808030	9750	9750	9750	9750	20
658	20230919	093900	56613030	9750	9730	9750	9730	1126
659	20230919	093800	45656630	9730	9730	9730	9730	0
660	20230919	093700	45656630	9730	9730	9730	9730	2
661	20230919	093600	45637170	9740	9740	9740	9730	76
662	20230919	093500	44897140	9740	9740	9740	9740	0
663	20230919	093400	44897140	9740	9740	9740	9740	0
664	20230919	093300	44897140	9740	9730	9740	9730	7
665	20230919	093200	44829000	9730	9730	9730	9730	0
666	20230919	093100	44829000	9730	9720	9730	9710	171
667	20230919	093000	43168450	9730	9730	9730	9730	0
668	20230919	092900	43168450	9730	9730	9730	9730	0
669	20230919	092800	43168450	9730	9730	9730	9730	0
670	20230919	092700	43168450	9730	9730	9730	9730	0
671	20230919	092600	43168450	9730	9730	9730	9730	11
672	20230919	092500	43061420	9740	9740	9740	9740	4
673	20230919	092400	43022460	9750	9750	9750	9750	0
674	20230919	092300	43022460	9750	9750	9750	9740	54
675	20230919	092200	42496460	9750	9740	9750	9740	1449
676	20230919	092100	28370760	9740	9740	9740	9740	2
677	20230919	092000	28351280	9730	9740	9740	9730	1001
678	20230919	091900	18610910	9750	9740	9750	9740	11
679	20230919	091800	18503730	9740	9740	9750	9740	306
680	20230919	091700	15520410	9750	9720	9750	9710	84
681	20230919	091600	14704510	9750	9750	9750	9750	0
682	20230919	091500	14704510	9750	9750	9750	9750	0
683	20230919	091400	14704510	9750	9730	9750	9730	6
684	20230919	091300	14646090	9750	9720	9750	9720	1001
685	20230919	091200	4916340	9760	9760	9760	9760	0
686	20230919	091100	4916340	9760	9760	9760	9760	0
687	20230919	091000	4916340	9760	9760	9760	9760	0
688	20230919	090900	4916340	9760	9760	9760	9760	0
689	20230919	090800	4916340	9760	9760	9760	9760	0
690	20230919	090700	4916340	9760	9760	9760	9760	0
691	20230919	090600	4916340	9760	9700	9760	9700	8
692	20230919	090500	4838380	9790	9730	9790	9720	162
693	20230919	090400	3260020	9720	9670	9820	9670	185
694	20230919	090300	1460170	9670	9670	9670	9670	0
695	20230919	090200	1460170	9670	9670	9670	9670	0
696	20230919	090100	1460170	9670	9670	9670	9670	0
697	20230919	090000	1460170	9670	9670	9670	9670	151