KissMeData/004980/min/candle-20230911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230911	184100	773563440	9110	9110	9110	9110	897
3	20230911	184000	773563440	9110	9110	9110	9110	0
4	20230911	183900	773563440	9110	9110	9110	9110	0
5	20230911	183800	773563440	9110	9110	9110	9110	0
6	20230911	183700	773563440	9110	9110	9110	9110	0
7	20230911	183600	773563440	9110	9110	9110	9110	0
8	20230911	183500	773563440	9110	9110	9110	9110	0
9	20230911	183400	773563440	9110	9110	9110	9110	0
10	20230911	183300	773563440	9110	9110	9110	9110	0
11	20230911	183200	773563440	9110	9110	9110	9110	0
12	20230911	183100	773563440	9110	9110	9110	9110	0
13	20230911	183000	773563440	9110	9110	9110	9110	0
14	20230911	182900	773563440	9110	9110	9110	9110	0
15	20230911	182800	773563440	9110	9110	9110	9110	0
16	20230911	182700	773563440	9110	9110	9110	9110	0
17	20230911	182600	773563440	9110	9110	9110	9110	0
18	20230911	182500	773563440	9110	9110	9110	9110	0
19	20230911	182400	773563440	9110	9110	9110	9110	0
20	20230911	182300	773563440	9110	9110	9110	9110	0
21	20230911	182200	773563440	9110	9110	9110	9110	0
22	20230911	182100	773563440	9110	9110	9110	9110	0
23	20230911	182000	773563440	9110	9110	9110	9110	0
24	20230911	181900	773563440	9110	9110	9110	9110	0
25	20230911	181800	773563440	9110	9110	9110	9110	0
26	20230911	181700	773563440	9110	9110	9110	9110	0
27	20230911	181600	773563440	9110	9110	9110	9110	0
28	20230911	181500	773563440	9110	9110	9110	9110	0
29	20230911	181400	773563440	9110	9110	9110	9110	0
30	20230911	181300	773563440	9110	9110	9110	9110	0
31	20230911	181200	773563440	9110	9110	9110	9110	0
32	20230911	181100	773563440	9110	9110	9110	9110	897
33	20230911	181000	773563440	9110	9110	9110	9110	0
34	20230911	180900	773563440	9110	9110	9110	9110	0
35	20230911	180800	773563440	9110	9110	9110	9110	0
36	20230911	180700	773563440	9110	9110	9110	9110	0
37	20230911	180600	773563440	9110	9110	9110	9110	0
38	20230911	180500	773563440	9110	9110	9110	9110	0
39	20230911	180400	773563440	9110	9110	9110	9110	0
40	20230911	180300	773563440	9110	9110	9110	9110	0
41	20230911	180200	773563440	9110	9110	9110	9110	0
42	20230911	180100	773563440	9110	9110	9110	9110	0
43	20230911	180000	773563440	9110	9110	9110	9110	0
44	20230911	175900	773563440	9110	9110	9110	9110	0
45	20230911	175800	773563440	9110	9110	9110	9110	0
46	20230911	175700	773563440	9110	9110	9110	9110	0
47	20230911	175600	773563440	9110	9110	9110	9110	0
48	20230911	175500	773563440	9110	9110	9110	9110	0
49	20230911	175400	773563440	9110	9110	9110	9110	0
50	20230911	175300	773563440	9110	9110	9110	9110	0
51	20230911	175200	773563440	9110	9110	9110	9110	0
52	20230911	175100	773563440	9110	9110	9110	9110	0
53	20230911	175000	773563440	9110	9110	9110	9110	0
54	20230911	174900	773563440	9110	9110	9110	9110	0
55	20230911	174800	773563440	9110	9110	9110	9110	0
56	20230911	174700	773563440	9110	9110	9110	9110	0
57	20230911	174600	773563440	9110	9110	9110	9110	0
58	20230911	174500	773563440	9110	9110	9110	9110	0
59	20230911	174400	773563440	9110	9110	9110	9110	0
60	20230911	174300	773563440	9110	9110	9110	9110	0
61	20230911	174200	773563440	9110	9110	9110	9110	0
62	20230911	174100	773563440	9110	9110	9110	9110	897
63	20230911	174000	773563440	9110	9110	9110	9110	0
64	20230911	173900	773563440	9110	9110	9110	9110	0
65	20230911	173800	773563440	9110	9110	9110	9110	0
66	20230911	173700	773563440	9110	9110	9110	9110	0
67	20230911	173600	773563440	9110	9110	9110	9110	0
68	20230911	173500	773563440	9110	9110	9110	9110	0
69	20230911	173400	773563440	9110	9110	9110	9110	0
70	20230911	173300	773563440	9110	9110	9110	9110	0
71	20230911	173200	773563440	9110	9110	9110	9110	0
72	20230911	173100	773563440	9110	9110	9110	9110	0
73	20230911	173000	773563440	9110	9110	9110	9110	0
74	20230911	172900	773563440	9110	9110	9110	9110	0
75	20230911	172800	773563440	9110	9110	9110	9110	0
76	20230911	172700	773563440	9110	9110	9110	9110	0
77	20230911	172600	773563440	9110	9110	9110	9110	0
78	20230911	172500	773563440	9110	9110	9110	9110	0
79	20230911	172400	773563440	9110	9110	9110	9110	0
80	20230911	172300	773563440	9110	9110	9110	9110	0
81	20230911	172200	773563440	9110	9110	9110	9110	0
82	20230911	172100	773563440	9110	9110	9110	9110	0
83	20230911	172000	773563440	9110	9110	9110	9110	0
84	20230911	171900	773563440	9110	9110	9110	9110	0
85	20230911	171800	773563440	9110	9110	9110	9110	0
86	20230911	171700	773563440	9110	9110	9110	9110	0
87	20230911	171600	773563440	9110	9110	9110	9110	0
88	20230911	171500	773563440	9110	9110	9110	9110	0
89	20230911	171400	773563440	9110	9110	9110	9110	0
90	20230911	171300	773563440	9110	9110	9110	9110	0
91	20230911	171200	773563440	9110	9110	9110	9110	0
92	20230911	171100	773563440	9110	9110	9110	9110	897
93	20230911	171000	773563440	9110	9110	9110	9110	0
94	20230911	170900	773563440	9110	9110	9110	9110	0
95	20230911	170800	773563440	9110	9110	9110	9110	0
96	20230911	170700	773563440	9110	9110	9110	9110	0
97	20230911	170600	773563440	9110	9110	9110	9110	0
98	20230911	170500	773563440	9110	9110	9110	9110	0
99	20230911	170400	773563440	9110	9110	9110	9110	0
100	20230911	170300	773563440	9110	9110	9110	9110	0
101	20230911	170200	773563440	9110	9110	9110	9110	0
102	20230911	170100	773563440	9110	9110	9110	9110	0
103	20230911	170000	773563440	9110	9110	9110	9110	0
104	20230911	165900	773563440	9110	9110	9110	9110	0
105	20230911	165800	773563440	9110	9110	9110	9110	0
106	20230911	165700	773563440	9110	9110	9110	9110	0
107	20230911	165600	773563440	9110	9110	9110	9110	0
108	20230911	165500	773563440	9110	9110	9110	9110	0
109	20230911	165400	773563440	9110	9110	9110	9110	0
110	20230911	165300	773563440	9110	9110	9110	9110	0
111	20230911	165200	773563440	9110	9110	9110	9110	0
112	20230911	165100	773563440	9110	9110	9110	9110	0
113	20230911	165000	773563440	9110	9110	9110	9110	0
114	20230911	164900	773563440	9110	9110	9110	9110	0
115	20230911	164800	773563440	9110	9110	9110	9110	0
116	20230911	164700	773563440	9110	9110	9110	9110	0
117	20230911	164600	773563440	9110	9110	9110	9110	0
118	20230911	164500	773563440	9110	9110	9110	9110	0
119	20230911	164400	773563440	9110	9110	9110	9110	0
120	20230911	164300	773563440	9110	9110	9110	9110	0
121	20230911	164200	773563440	9110	9110	9110	9110	0
122	20230911	164100	773563440	9110	9110	9110	9110	897
123	20230911	164000	773563440	9110	9110	9110	9110	0
124	20230911	163900	773563440	9110	9110	9110	9110	0
125	20230911	163800	773563440	9110	9110	9110	9110	0
126	20230911	163700	773563440	9110	9110	9110	9110	0
127	20230911	163600	773563440	9110	9110	9110	9110	0
128	20230911	163500	773563440	9110	9110	9110	9110	0
129	20230911	163400	773563440	9110	9110	9110	9110	0
130	20230911	163300	773563440	9110	9110	9110	9110	0
131	20230911	163200	773563440	9110	9110	9110	9110	0
132	20230911	163100	773563440	9110	9110	9110	9110	0
133	20230911	163000	773563440	9110	9110	9110	9110	0
134	20230911	162900	773563440	9110	9110	9110	9110	0
135	20230911	162800	773563440	9110	9110	9110	9110	0
136	20230911	162700	773563440	9110	9110	9110	9110	0
137	20230911	162600	773563440	9110	9110	9110	9110	0
138	20230911	162500	773563440	9110	9110	9110	9110	0
139	20230911	162400	773563440	9110	9110	9110	9110	0
140	20230911	162300	773563440	9110	9110	9110	9110	0
141	20230911	162200	773563440	9110	9110	9110	9110	0
142	20230911	162100	773563440	9110	9110	9110	9110	0
143	20230911	162000	773563440	9110	9110	9110	9110	0
144	20230911	161900	773563440	9110	9110	9110	9110	0
145	20230911	161800	773563440	9110	9110	9110	9110	0
146	20230911	161700	773563440	9110	9110	9110	9110	0
147	20230911	161600	773563440	9110	9110	9110	9110	0
148	20230911	161500	773563440	9110	9110	9110	9110	0
149	20230911	161400	773563440	9110	9110	9110	9110	0
150	20230911	161300	773563440	9110	9110	9110	9110	0
151	20230911	161200	773563440	9110	9110	9110	9110	0
152	20230911	161100	773563440	9110	9110	9110	9110	897
153	20230911	161000	773563440	9110	9110	9110	9110	0
154	20230911	160900	773563440	9110	9110	9110	9110	0
155	20230911	160800	773563440	9110	9110	9110	9110	0
156	20230911	160700	773563440	9110	9110	9110	9110	0
157	20230911	160600	773563440	9110	9110	9110	9110	0
158	20230911	160500	773563440	9110	9110	9110	9110	0
159	20230911	160400	773563440	9110	9110	9110	9110	0
160	20230911	160300	773563440	9110	9110	9110	9110	0
161	20230911	160200	773563440	9110	9110	9110	9110	0
162	20230911	160100	773563440	9110	9110	9110	9110	0
163	20230911	160000	773563440	9110	9110	9110	9110	0
164	20230911	155900	773563440	9110	9110	9110	9110	0
165	20230911	155800	773563440	9110	9110	9110	9110	0
166	20230911	155700	773563440	9110	9110	9110	9110	0
167	20230911	155600	773563440	9110	9110	9110	9110	0
168	20230911	155500	773563440	9110	9110	9110	9110	0
169	20230911	155400	773563440	9110	9110	9110	9110	0
170	20230911	155300	773563440	9110	9110	9110	9110	0
171	20230911	155200	773563440	9110	9110	9110	9110	0
172	20230911	155100	773563440	9110	9110	9110	9110	0
173	20230911	155000	773563440	9110	9110	9110	9110	0
174	20230911	154900	773563440	9110	9110	9110	9110	0
175	20230911	154800	773563440	9110	9110	9110	9110	0
176	20230911	154700	773563440	9110	9110	9110	9110	0
177	20230911	154600	773563440	9110	9110	9110	9110	0
178	20230911	154500	773563440	9110	9110	9110	9110	0
179	20230911	154400	773563440	9110	9110	9110	9110	0
180	20230911	154300	773563440	9110	9110	9110	9110	0
181	20230911	154200	773563440	9110	9110	9110	9110	0
182	20230911	154100	773563440	9110	9110	9110	9110	897
183	20230911	154000	773563440	9110	9110	9110	9110	0
184	20230911	153900	773563440	9110	9110	9110	9110	0
185	20230911	153800	773563440	9110	9110	9110	9110	0
186	20230911	153700	773563440	9110	9110	9110	9110	0
187	20230911	153600	773563440	9110	9110	9110	9110	0
188	20230911	153500	773563440	9110	9110	9110	9110	0
189	20230911	153400	773563440	9110	9110	9110	9110	0
190	20230911	153300	773563440	9110	9110	9110	9110	0
191	20230911	153200	773563440	9110	9110	9110	9110	0
192	20230911	153100	773563440	9110	9110	9110	9110	0
193	20230911	153000	773563440	9110	9110	9110	9110	897
194	20230911	152900	765391770	9060	9060	9060	9060	0
195	20230911	152800	765391770	9060	9060	9060	9060	0
196	20230911	152700	765391770	9060	9060	9060	9060	0
197	20230911	152600	765391770	9060	9060	9060	9060	0
198	20230911	152500	765391770	9060	9060	9060	9060	0
199	20230911	152400	765391770	9060	9060	9060	9060	0
200	20230911	152300	765391770	9060	9060	9060	9060	0
201	20230911	152200	765391770	9060	9060	9060	9060	0
202	20230911	152100	765391770	9060	9060	9060	9060	0
203	20230911	152000	765391770	9060	9060	9060	9060	0
204	20230911	151900	765391770	9060	9110	9110	9060	113
205	20230911	151800	764362990	9110	9110	9110	9110	0
206	20230911	151700	764362990	9110	9110	9110	9110	110
207	20230911	151600	763360890	9110	9110	9110	9110	3637
208	20230911	151500	730227820	9110	9110	9110	9110	1
209	20230911	151400	730218710	9040	9040	9040	9040	5
210	20230911	151300	730173510	9040	9040	9040	9040	0
211	20230911	151200	730173510	9040	9040	9040	9040	0
212	20230911	151100	730173510	9040	9060	9060	9040	1000
213	20230911	151000	721119100	9110	9110	9110	9110	0
214	20230911	150900	721119100	9110	9110	9110	9110	0
215	20230911	150800	721119100	9110	9110	9110	9110	0
216	20230911	150700	721119100	9110	9110	9110	9110	0
217	20230911	150600	721119100	9110	9070	9110	9070	200
218	20230911	150500	719305060	9060	9060	9060	9060	0
219	20230911	150400	719305060	9060	9070	9070	9060	116
220	20230911	150300	718253940	9070	9070	9070	9070	1
221	20230911	150200	718244870	9060	9060	9060	9060	0
222	20230911	150100	718244870	9060	9060	9060	9060	0
223	20230911	150000	718244870	9060	9060	9060	9060	0
224	20230911	145900	718244870	9060	9060	9060	9060	0
225	20230911	145800	718244870	9060	9060	9060	9060	0
226	20230911	145700	718244870	9060	9060	9060	9060	906
227	20230911	145600	710036510	9050	9060	9060	9050	616
228	20230911	145500	704461700	9060	9060	9060	9060	26
229	20230911	145400	704226140	9060	9060	9060	9060	0
230	20230911	145300	704226140	9060	9060	9060	9060	2
231	20230911	145200	704208020	9060	9060	9060	9060	1
232	20230911	145100	704198960	9060	9060	9060	9060	0
233	20230911	145000	704198960	9060	9060	9060	9060	30
234	20230911	144900	703927160	9060	9060	9060	9060	0
235	20230911	144800	703927160	9060	9060	9060	9060	0
236	20230911	144700	703927160	9060	9060	9060	9060	0
237	20230911	144600	703927160	9060	9060	9060	9060	0
238	20230911	144500	703927160	9060	9060	9060	9060	0
239	20230911	144400	703927160	9060	9060	9060	9060	5
240	20230911	144300	703881860	9050	9050	9050	9050	534
241	20230911	144200	699049160	9050	9050	9050	9050	0
242	20230911	144100	699049160	9050	9050	9060	9050	132
243	20230911	144000	697854550	9050	9050	9050	9050	50
244	20230911	143900	697402050	9060	9060	9060	9060	5
245	20230911	143800	697356750	9060	9070	9070	9060	142
246	20230911	143700	696070010	9110	9110	9110	9110	0
247	20230911	143600	696070010	9110	9110	9110	9110	0
248	20230911	143500	696070010	9110	9110	9110	9110	0
249	20230911	143400	696070010	9110	9110	9110	9110	100
250	20230911	143300	695159010	9110	9110	9110	9110	0
251	20230911	143200	695159010	9110	9110	9110	9110	0
252	20230911	143100	695159010	9110	9110	9110	9110	0
253	20230911	143000	695159010	9110	9110	9110	9110	1
254	20230911	142900	695149900	9110	9110	9110	9110	0
255	20230911	142800	695149900	9110	9110	9110	9110	0
256	20230911	142700	695149900	9110	9110	9110	9110	0
257	20230911	142600	695149900	9110	9110	9110	9110	0
258	20230911	142500	695149900	9110	9100	9110	9100	1384
259	20230911	142400	682543250	9100	9090	9100	9090	31
260	20230911	142300	682261450	9100	9070	9100	9070	287
261	20230911	142200	679657830	9070	9060	9070	9060	183
262	20230911	142100	677998030	9070	9050	9070	9050	6
263	20230911	142000	677943710	9060	9060	9060	9060	1
264	20230911	141900	677934650	9050	9070	9070	9050	709
265	20230911	141800	671518080	9070	9070	9070	9070	0
266	20230911	141700	671518080	9070	9070	9070	9070	53
267	20230911	141600	671037370	9110	9110	9110	9110	0
268	20230911	141500	671037370	9110	9060	9110	9060	238
269	20230911	141400	668878570	9060	9060	9060	9060	0
270	20230911	141300	668878570	9060	9060	9060	9060	0
271	20230911	141200	668878570	9060	9060	9060	9060	50
272	20230911	141100	668425570	9060	9060	9060	9060	100
273	20230911	141000	667519570	9060	9060	9060	9060	150
274	20230911	140900	666160570	9070	9070	9070	9070	0
275	20230911	140800	666160570	9070	9070	9070	9070	35
276	20230911	140700	665843120	9070	9070	9070	9070	5
277	20230911	140600	665797770	9070	9070	9070	9070	0
278	20230911	140500	665797770	9070	9070	9070	9070	0
279	20230911	140400	665797770	9070	9070	9070	9070	25
280	20230911	140300	665571020	9100	9100	9100	9100	0
281	20230911	140200	665571020	9100	9100	9100	9100	185
282	20230911	140100	663887520	9100	9100	9100	9100	0
283	20230911	140000	663887520	9100	9100	9100	9100	0
284	20230911	135900	663887520	9100	9100	9100	9100	0
285	20230911	135800	663887520	9100	9100	9100	9100	1
286	20230911	135700	663878420	9060	9060	9060	9060	1004
287	20230911	135600	654782180	9070	9070	9070	9070	1000
288	20230911	135500	645712180	9070	9070	9070	9070	0
289	20230911	135400	645712180	9070	9070	9070	9070	7
290	20230911	135300	645648690	9060	9060	9060	9060	0
291	20230911	135200	645648690	9060	9070	9070	9060	1000
292	20230911	135100	636587100	9060	9060	9060	9060	0
293	20230911	135000	636587100	9060	9060	9060	9060	0
294	20230911	134900	636587100	9060	9060	9060	9060	0
295	20230911	134800	636587100	9060	9060	9060	9060	0
296	20230911	134700	636587100	9060	9060	9060	9060	0
297	20230911	134600	636587100	9060	9060	9060	9060	0
298	20230911	134500	636587100	9060	9060	9060	9060	162
299	20230911	134400	635119380	9110	9110	9110	9110	1
300	20230911	134300	635110270	9110	9110	9110	9110	1
301	20230911	134200	635101160	9060	9060	9060	9060	0
302	20230911	134100	635101160	9060	9060	9060	9060	0
303	20230911	134000	635101160	9060	9060	9060	9060	0
304	20230911	133900	635101160	9060	9060	9060	9060	283
305	20230911	133800	632537180	9110	9100	9110	9100	153
306	20230911	133700	631144870	9060	9060	9060	9060	0
307	20230911	133600	631144870	9060	9060	9060	9060	0
308	20230911	133500	631144870	9060	9060	9060	9060	0
309	20230911	133400	631144870	9060	9060	9060	9060	45
310	20230911	133300	630737170	9060	9060	9060	9060	7
311	20230911	133200	630673750	9100	9100	9100	9100	0
312	20230911	133100	630673750	9100	9100	9100	9100	0
313	20230911	133000	630673750	9100	9090	9100	9090	10
314	20230911	132900	630582800	9100	9100	9100	9100	0
315	20230911	132800	630582800	9100	9100	9100	9100	0
316	20230911	132700	630582800	9100	9100	9100	9100	0
317	20230911	132600	630582800	9100	9100	9100	9100	2
318	20230911	132500	630564600	9100	9100	9100	9100	0
319	20230911	132400	630564600	9100	9100	9100	9100	0
320	20230911	132300	630564600	9100	9100	9100	9100	0
321	20230911	132200	630564600	9100	9100	9100	9100	1
322	20230911	132100	630555500	9110	9110	9110	9110	10
323	20230911	132000	630464400	9110	9110	9110	9110	10
324	20230911	131900	630373300	9110	9110	9110	9110	5
325	20230911	131800	630327750	9110	9110	9110	9110	4
326	20230911	131700	630291310	9110	9110	9110	9110	0
327	20230911	131600	630291310	9110	9090	9110	9090	101
328	20230911	131500	629372310	9060	9070	9070	9060	106
329	20230911	131400	628410980	9070	9070	9070	9070	0
330	20230911	131300	628410980	9070	9070	9070	9070	0
331	20230911	131200	628410980	9070	9070	9070	9070	0
332	20230911	131100	628410980	9070	9070	9070	9070	0
333	20230911	131000	628410980	9070	9080	9080	9070	3
334	20230911	130900	628383760	9070	9070	9070	9070	0
335	20230911	130800	628383760	9070	9070	9070	9070	0
336	20230911	130700	628383760	9070	9070	9070	9070	4
337	20230911	130600	628347480	9100	9100	9100	9100	5
338	20230911	130500	628301980	9110	9110	9110	9110	0
339	20230911	130400	628301980	9110	9080	9110	9070	105
340	20230911	130300	627348430	9080	9080	9080	9080	142
341	20230911	130200	626059070	9110	9110	9110	9110	0
342	20230911	130100	626059070	9110	9110	9110	9110	1
343	20230911	130000	626049960	9090	9090	9090	9090	56
344	20230911	125900	625540920	9090	9090	9090	9090	0
345	20230911	125800	625540920	9090	9090	9090	9090	0
346	20230911	125700	625540920	9090	9090	9090	9090	1
347	20230911	125600	625531830	9090	9100	9100	9090	100
348	20230911	125500	624622330	9110	9100	9110	9100	351
349	20230911	125400	621428220	9110	9110	9110	9110	0
350	20230911	125300	621428220	9110	9110	9110	9110	0
351	20230911	125200	621428220	9110	9110	9110	9110	0
352	20230911	125100	621428220	9110	9110	9110	9110	0
353	20230911	125000	621428220	9110	9110	9110	9110	3
354	20230911	124900	621400890	9100	9100	9100	9100	2
355	20230911	124800	621382690	9120	9120	9120	9120	0
356	20230911	124700	621382690	9120	9110	9120	9110	1001
357	20230911	124600	612263570	9110	9110	9110	9110	0
358	20230911	124500	612263570	9110	9110	9110	9110	0
359	20230911	124400	612263570	9110	9110	9110	9110	0
360	20230911	124300	612263570	9110	9110	9110	9110	0
361	20230911	124200	612263570	9110	9090	9110	9090	280
362	20230911	124100	609716040	9090	9090	9090	9090	482
363	20230911	124000	605334660	9080	9080	9080	9080	422
364	20230911	123900	601502900	9080	9080	9080	9080	241
365	20230911	123800	599314620	9090	9090	9090	9090	0
366	20230911	123700	599314620	9090	9090	9090	9090	0
367	20230911	123600	599314620	9090	9090	9090	9090	0
368	20230911	123500	599314620	9090	9090	9090	9090	0
369	20230911	123400	599314620	9090	9090	9090	9090	0
370	20230911	123300	599314620	9090	9090	9090	9090	0
371	20230911	123200	599314620	9090	9090	9090	9090	0
372	20230911	123100	599314620	9090	9090	9090	9090	0
373	20230911	123000	599314620	9090	9080	9090	9080	765
374	20230911	122900	592362130	9080	9080	9080	9080	0
375	20230911	122800	592362130	9080	9080	9080	9080	0
376	20230911	122700	592362130	9080	9080	9080	9080	10
377	20230911	122600	592271330	9080	9080	9080	9080	0
378	20230911	122500	592271330	9080	9080	9080	9080	1
379	20230911	122400	592262250	9060	9060	9060	9060	1
380	20230911	122300	592253190	9060	9080	9080	9060	99
381	20230911	122200	591355930	9070	9070	9070	9070	0
382	20230911	122100	591355930	9070	9070	9070	9070	4
383	20230911	122000	591319650	9090	9090	9090	9090	0
384	20230911	121900	591319650	9090	9060	9090	9060	593
385	20230911	121800	585945720	9050	9050	9050	9050	500
386	20230911	121700	581420720	9060	9060	9060	9060	0
387	20230911	121600	581420720	9060	9060	9060	9060	0
388	20230911	121500	581420720	9060	9060	9060	9060	0
389	20230911	121400	581420720	9060	9060	9060	9060	0
390	20230911	121300	581420720	9060	9060	9060	9060	0
391	20230911	121200	581420720	9060	9060	9060	9060	29
392	20230911	121100	581157980	9060	9060	9060	9060	0
393	20230911	121000	581157980	9060	9060	9060	9060	0
394	20230911	120900	581157980	9060	9060	9060	9060	187
395	20230911	120800	579463760	9070	9070	9070	9070	250
396	20230911	120700	577196260	9060	9060	9060	9060	0
397	20230911	120600	577196260	9060	9060	9060	9060	0
398	20230911	120500	577196260	9060	9060	9060	9060	1
399	20230911	120400	577187200	9060	9060	9060	9060	150
400	20230911	120300	575828200	9070	9070	9070	9070	0
401	20230911	120200	575828200	9070	9070	9070	9070	30
402	20230911	120100	575556100	9070	9070	9070	9070	1
403	20230911	120000	575547030	9060	9060	9060	9060	0
404	20230911	115900	575547030	9060	9060	9060	9060	400
405	20230911	115800	571923030	9070	9070	9070	9070	89
406	20230911	115700	571115800	9090	9090	9090	9090	0
407	20230911	115600	571115800	9090	9090	9090	9090	1
408	20230911	115500	571106710	9070	9070	9070	9070	1
409	20230911	115400	571097640	9070	9070	9070	9070	0
410	20230911	115300	571097640	9070	9070	9070	9070	110
411	20230911	115200	570099940	9090	9090	9090	9090	0
412	20230911	115100	570099940	9090	9090	9090	9090	0
413	20230911	115000	570099940	9090	9090	9090	9090	0
414	20230911	114900	570099940	9090	9080	9090	9080	7
415	20230911	114800	570036370	9060	9060	9060	9060	0
416	20230911	114700	570036370	9060	9060	9060	9060	0
417	20230911	114600	570036370	9060	9060	9060	9060	0
418	20230911	114500	570036370	9060	9060	9060	9060	0
419	20230911	114400	570036370	9060	9060	9060	9060	0
420	20230911	114300	570036370	9060	9060	9060	9060	4
421	20230911	114200	570000130	9060	9060	9060	9060	20
422	20230911	114100	569818930	9090	9090	9090	9090	0
423	20230911	114000	569818930	9090	9090	9090	9090	5
424	20230911	113900	569773480	9090	9090	9090	9090	0
425	20230911	113800	569773480	9090	9090	9090	9090	0
426	20230911	113700	569773480	9090	9090	9090	9090	0
427	20230911	113600	569773480	9090	9090	9090	9090	28
428	20230911	113500	569518960	9060	9070	9070	9040	1092
429	20230911	113400	559636900	9070	9070	9070	9070	0
430	20230911	113300	559636900	9070	9070	9070	9070	0
431	20230911	113200	559636900	9070	9070	9070	9070	0
432	20230911	113100	559636900	9070	9070	9070	9070	0
433	20230911	113000	559636900	9070	9090	9090	9070	2
434	20230911	112900	559618740	9090	9090	9090	9090	0
435	20230911	112800	559618740	9090	9090	9090	9090	0
436	20230911	112700	559618740	9090	9090	9090	9090	0
437	20230911	112600	559618740	9090	9090	9090	9090	0
438	20230911	112500	559618740	9090	9090	9090	9090	0
439	20230911	112400	559618740	9090	9090	9090	9090	100
440	20230911	112300	558709740	9090	9090	9090	9090	0
441	20230911	112200	558709740	9090	9090	9090	9090	0
442	20230911	112100	558709740	9090	9090	9090	9090	0
443	20230911	112000	558709740	9090	9090	9090	9090	0
444	20230911	111900	558709740	9090	9090	9090	9090	0
445	20230911	111800	558709740	9090	9090	9090	9090	0
446	20230911	111700	558709740	9090	9090	9090	9090	0
447	20230911	111600	558709740	9090	9090	9090	9090	21
448	20230911	111500	558518850	9090	9080	9090	9080	186
449	20230911	111400	556829950	9070	9070	9070	9070	841
450	20230911	111300	549202080	9050	9050	9050	9050	500
451	20230911	111200	544677080	9040	9040	9040	9040	0
452	20230911	111100	544677080	9040	9040	9040	9040	0
453	20230911	111000	544677080	9040	9040	9040	9040	10
454	20230911	110900	544586680	9040	9040	9040	9040	0
455	20230911	110800	544586680	9040	9040	9040	9040	0
456	20230911	110700	544586680	9040	9060	9060	9040	270
457	20230911	110600	542143230	9050	9050	9050	9050	0
458	20230911	110500	542143230	9050	9050	9050	9050	33
459	20230911	110400	541844580	9070	9070	9070	9070	0
460	20230911	110300	541844580	9070	9070	9070	9070	10
461	20230911	110200	541753880	9060	9060	9060	9060	1
462	20230911	110100	541744820	9070	9060	9080	9060	4
463	20230911	110000	541708540	9060	9060	9060	9060	1
464	20230911	105900	541699480	9020	9020	9020	9020	0
465	20230911	105800	541699480	9020	9020	9020	9020	40
466	20230911	105700	541338680	9020	9020	9020	9020	0
467	20230911	105600	541338680	9020	9040	9040	9020	4
468	20230911	105500	541302580	9020	9020	9020	9020	0
469	20230911	105400	541302580	9020	9070	9070	9020	12
470	20230911	105300	541194200	9070	9040	9070	9010	1861
471	20230911	105200	524405060	9040	9040	9040	9040	0
472	20230911	105100	524405060	9040	9040	9040	9040	8
473	20230911	105000	524332740	9030	9030	9030	9030	0
474	20230911	104900	524332740	9030	9030	9030	9030	0
475	20230911	104800	524332740	9030	9030	9030	9030	0
476	20230911	104700	524332740	9030	9030	9030	9030	0
477	20230911	104600	524332740	9030	9030	9030	9030	0
478	20230911	104500	524332740	9030	9090	9090	9030	4500
479	20230911	104400	483623500	9080	9080	9080	9080	0
480	20230911	104300	483623500	9080	9080	9080	9080	200
481	20230911	104200	481807500	9100	9080	9100	9080	17
482	20230911	104100	481652920	9080	9080	9080	9080	0
483	20230911	104000	481652920	9080	9080	9080	9080	0
484	20230911	103900	481652920	9080	9090	9090	9080	21
485	20230911	103800	481462190	9090	9090	9090	9090	0
486	20230911	103700	481462190	9090	9090	9090	9090	46
487	20230911	103600	481044050	9080	9080	9080	9080	0
488	20230911	103500	481044050	9080	9080	9080	9080	0
489	20230911	103400	481044050	9080	9080	9080	9080	0
490	20230911	103300	481044050	9080	9080	9080	9080	0
491	20230911	103200	481044050	9080	9080	9080	9080	0
492	20230911	103100	481044050	9080	9080	9080	9080	0
493	20230911	103000	481044050	9080	9080	9080	9080	0
494	20230911	102900	481044050	9080	9080	9080	9080	0
495	20230911	102800	481044050	9080	9080	9080	9080	100
496	20230911	102700	480136050	9080	9080	9080	9080	70
497	20230911	102600	479500450	9070	9070	9070	9070	0
498	20230911	102500	479500450	9070	9070	9070	9070	0
499	20230911	102400	479500450	9070	9070	9070	9070	0
500	20230911	102300	479500450	9070	9070	9070	9070	0
501	20230911	102200	479500450	9070	9070	9070	9070	0
502	20230911	102100	479500450	9070	9080	9080	9070	20
503	20230911	102000	479318890	9110	9110	9110	9110	10
504	20230911	101900	479227790	9110	9110	9110	9110	0
505	20230911	101800	479227790	9110	9110	9110	9110	2
506	20230911	101700	479209570	9100	9100	9100	9100	53
507	20230911	101600	478727270	9110	9070	9110	9070	3
508	20230911	101500	478700020	9070	9070	9070	9070	0
509	20230911	101400	478700020	9070	9070	9070	9070	384
510	20230911	101300	475217140	9070	9070	9070	9070	0
511	20230911	101200	475217140	9070	9070	9070	9070	0
512	20230911	101100	475217140	9070	9080	9080	9070	45
513	20230911	101000	474808840	9070	9120	9120	9070	179
514	20230911	100900	473182670	9070	9070	9070	9070	0
515	20230911	100800	473182670	9070	9070	9070	9070	66
516	20230911	100700	472584050	9070	9070	9070	9070	0
517	20230911	100600	472584050	9070	9070	9070	9070	0
518	20230911	100500	472584050	9070	9070	9070	9070	400
519	20230911	100400	468956050	9140	9080	9140	9060	128
520	20230911	100300	467791680	9060	9060	9060	9060	0
521	20230911	100200	467791680	9060	9080	9080	9060	1000
522	20230911	100100	458725230	9080	9100	9100	9080	468
523	20230911	100000	454469740	9140	9120	9140	9120	422
524	20230911	095900	450616790	9100	9100	9100	9100	2
525	20230911	095800	450598590	9100	9100	9100	9100	0
526	20230911	095700	450598590	9100	9100	9100	9100	0
527	20230911	095600	450598590	9100	9100	9100	9100	12
528	20230911	095500	450489390	9100	9100	9100	9100	0
529	20230911	095400	450489390	9100	9100	9100	9100	135
530	20230911	095300	449260890	9100	9100	9100	9100	1162
531	20230911	095200	438686690	9100	9100	9110	9100	2258
532	20230911	095100	418138560	9100	9100	9100	9100	103
533	20230911	095000	417201260	9100	9110	9110	9100	112
534	20230911	094900	416181070	9130	9130	9130	9130	1
535	20230911	094800	416171940	9130	9130	9130	9130	0
536	20230911	094700	416171940	9130	9130	9130	9130	16
537	20230911	094600	416025860	9130	9140	9140	9130	1040
538	20230911	094500	406529070	9150	9140	9150	9140	80
539	20230911	094400	405797670	9150	9150	9150	9150	73
540	20230911	094300	405129720	9160	9160	9160	9160	52
541	20230911	094200	404653400	9170	9170	9170	9170	41
542	20230911	094100	404277430	9180	9180	9180	9180	0
543	20230911	094000	404277430	9180	9180	9180	9180	0
544	20230911	093900	404277430	9180	9140	9180	9140	316
545	20230911	093800	401388700	9140	9140	9140	9140	0
546	20230911	093700	401388700	9140	9140	9180	9140	325
547	20230911	093600	398418160	9140	9180	9180	9140	403
548	20230911	093500	394733500	9170	9170	9170	9170	70
549	20230911	093400	394091600	9180	9180	9180	9180	3
550	20230911	093300	394064060	9190	9190	9190	9190	80
551	20230911	093200	393328860	9190	9190	9190	9130	977
552	20230911	093100	384361900	9130	9180	9190	9130	202
553	20230911	093000	382506580	9130	9150	9180	9130	263
554	20230911	092900	380104150	9170	9190	9190	9170	610
555	20230911	092800	374510250	9190	9200	9200	9170	357
556	20230911	092700	371232260	9210	9190	9210	9180	1995
557	20230911	092600	352878710	9190	9160	9190	9160	611
558	20230911	092500	347266950	9160	9160	9160	9160	200
559	20230911	092400	345434950	9150	9170	9170	9150	1131
560	20230911	092300	335073420	9210	9160	9210	9160	3000
561	20230911	092200	307524610	9150	9150	9150	9150	428
562	20230911	092100	303608410	9150	9120	9150	9120	799
563	20230911	092000	296307120	9120	9100	9120	9100	602
564	20230911	091900	290819180	9090	9090	9090	9090	60
565	20230911	091800	290273780	9120	9100	9120	9100	1276
566	20230911	091700	278658520	9100	9100	9100	9100	2
567	20230911	091600	278640320	9130	9080	9130	9080	113
568	20230911	091500	277614130	9130	9080	9130	9080	992
569	20230911	091400	268575070	9080	9100	9100	9080	460
570	20230911	091300	264396270	9110	9120	9120	9110	10
571	20230911	091200	264305100	9120	9120	9120	9120	551
572	20230911	091100	259279980	9120	9110	9120	9110	359
573	20230911	091000	256008790	9120	9080	9120	9080	343
574	20230911	090900	252886850	9090	9090	9090	9090	110
575	20230911	090800	251886950	9080	9090	9090	9080	107
576	20230911	090700	250915380	9090	9100	9100	9090	126
577	20230911	090600	249769540	9110	9110	9110	9110	6
578	20230911	090500	249714880	9120	9110	9120	9080	503
579	20230911	090400	245143970	9110	9110	9110	9080	265
580	20230911	090300	242730150	9110	9050	9110	9040	1344
581	20230911	090200	230540890	9080	9050	9080	9050	408
582	20230911	090100	226844290	9090	9020	9090	9020	3273
583	20230911	090000	197201840	9020	8930	9030	8930	22076