KissMeData/005800/min/candle-20230921.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230921	184300	85361080	9150	9150	9150	9150	49
3	20230921	184200	85361080	9150	9150	9150	9150	0
4	20230921	184100	85361080	9150	9150	9150	9150	0
5	20230921	184000	85361080	9150	9150	9150	9150	0
6	20230921	183900	85361080	9150	9150	9150	9150	0
7	20230921	183800	85361080	9150	9150	9150	9150	0
8	20230921	183700	85361080	9150	9150	9150	9150	0
9	20230921	183600	85361080	9150	9150	9150	9150	0
10	20230921	183500	85361080	9150	9150	9150	9150	0
11	20230921	183400	85361080	9150	9150	9150	9150	0
12	20230921	183300	85361080	9150	9150	9150	9150	0
13	20230921	183200	85361080	9150	9150	9150	9150	0
14	20230921	183100	85361080	9150	9150	9150	9150	0
15	20230921	183000	85361080	9150	9150	9150	9150	0
16	20230921	182900	85361080	9150	9150	9150	9150	0
17	20230921	182800	85361080	9150	9150	9150	9150	0
18	20230921	182700	85361080	9150	9150	9150	9150	0
19	20230921	182600	85361080	9150	9150	9150	9150	0
20	20230921	182500	85361080	9150	9150	9150	9150	0
21	20230921	182400	85361080	9150	9150	9150	9150	0
22	20230921	182300	85361080	9150	9150	9150	9150	0
23	20230921	182200	85361080	9150	9150	9150	9150	0
24	20230921	182100	85361080	9150	9150	9150	9150	0
25	20230921	182000	85361080	9150	9150	9150	9150	0
26	20230921	181900	85361080	9150	9150	9150	9150	0
27	20230921	181800	85361080	9150	9150	9150	9150	0
28	20230921	181700	85361080	9150	9150	9150	9150	0
29	20230921	181600	85361080	9150	9150	9150	9150	0
30	20230921	181500	85361080	9150	9150	9150	9150	0
31	20230921	181400	85361080	9150	9150	9150	9150	0
32	20230921	181300	85361080	9150	9150	9150	9150	49
33	20230921	181200	85361080	9150	9150	9150	9150	0
34	20230921	181100	85361080	9150	9150	9150	9150	0
35	20230921	181000	85361080	9150	9150	9150	9150	0
36	20230921	180900	85361080	9150	9150	9150	9150	0
37	20230921	180800	85361080	9150	9150	9150	9150	0
38	20230921	180700	85361080	9150	9150	9150	9150	0
39	20230921	180600	85361080	9150	9150	9150	9150	0
40	20230921	180500	85361080	9150	9150	9150	9150	0
41	20230921	180400	85361080	9150	9150	9150	9150	0
42	20230921	180300	85361080	9150	9150	9150	9150	0
43	20230921	180200	85361080	9150	9150	9150	9150	0
44	20230921	180100	85361080	9150	9150	9150	9150	0
45	20230921	180000	85361080	9150	9150	9150	9150	0
46	20230921	175900	85361080	9150	9150	9150	9150	0
47	20230921	175800	85361080	9150	9150	9150	9150	0
48	20230921	175700	85361080	9150	9150	9150	9150	0
49	20230921	175600	85361080	9150	9150	9150	9150	0
50	20230921	175500	85361080	9150	9150	9150	9150	0
51	20230921	175400	85361080	9150	9150	9150	9150	0
52	20230921	175300	85361080	9150	9150	9150	9150	0
53	20230921	175200	85361080	9150	9150	9150	9150	0
54	20230921	175100	85361080	9150	9150	9150	9150	0
55	20230921	175000	85361080	9150	9150	9150	9150	0
56	20230921	174900	85361080	9150	9150	9150	9150	0
57	20230921	174800	85361080	9150	9150	9150	9150	0
58	20230921	174700	85361080	9150	9150	9150	9150	0
59	20230921	174600	85361080	9150	9150	9150	9150	0
60	20230921	174500	85361080	9150	9150	9150	9150	0
61	20230921	174400	85361080	9150	9150	9150	9150	0
62	20230921	174300	85361080	9150	9150	9150	9150	49
63	20230921	174200	85361080	9150	9150	9150	9150	0
64	20230921	174100	85361080	9150	9150	9150	9150	0
65	20230921	174000	85361080	9150	9150	9150	9150	0
66	20230921	173900	85361080	9150	9150	9150	9150	0
67	20230921	173800	85361080	9150	9150	9150	9150	0
68	20230921	173700	85361080	9150	9150	9150	9150	0
69	20230921	173600	85361080	9150	9150	9150	9150	0
70	20230921	173500	85361080	9150	9150	9150	9150	0
71	20230921	173400	85361080	9150	9150	9150	9150	0
72	20230921	173300	85361080	9150	9150	9150	9150	0
73	20230921	173200	85361080	9150	9150	9150	9150	0
74	20230921	173100	85361080	9150	9150	9150	9150	0
75	20230921	173000	85361080	9150	9150	9150	9150	0
76	20230921	172900	85361080	9150	9150	9150	9150	0
77	20230921	172800	85361080	9150	9150	9150	9150	0
78	20230921	172700	85361080	9150	9150	9150	9150	0
79	20230921	172600	85361080	9150	9150	9150	9150	0
80	20230921	172500	85361080	9150	9150	9150	9150	0
81	20230921	172400	85361080	9150	9150	9150	9150	0
82	20230921	172300	85361080	9150	9150	9150	9150	0
83	20230921	172200	85361080	9150	9150	9150	9150	0
84	20230921	172100	85361080	9150	9150	9150	9150	0
85	20230921	172000	85361080	9150	9150	9150	9150	0
86	20230921	171900	85361080	9150	9150	9150	9150	0
87	20230921	171800	85361080	9150	9150	9150	9150	0
88	20230921	171700	85361080	9150	9150	9150	9150	0
89	20230921	171600	85361080	9150	9150	9150	9150	0
90	20230921	171500	85361080	9150	9150	9150	9150	0
91	20230921	171400	85361080	9150	9150	9150	9150	0
92	20230921	171300	85361080	9150	9150	9150	9150	49
93	20230921	171200	85361080	9150	9150	9150	9150	0
94	20230921	171100	85361080	9150	9150	9150	9150	0
95	20230921	171000	85361080	9150	9150	9150	9150	0
96	20230921	170900	85361080	9150	9150	9150	9150	0
97	20230921	170800	85361080	9150	9150	9150	9150	0
98	20230921	170700	85361080	9150	9150	9150	9150	0
99	20230921	170600	85361080	9150	9150	9150	9150	0
100	20230921	170500	85361080	9150	9150	9150	9150	0
101	20230921	170400	85361080	9150	9150	9150	9150	0
102	20230921	170300	85361080	9150	9150	9150	9150	0
103	20230921	170200	85361080	9150	9150	9150	9150	0
104	20230921	170100	85361080	9150	9150	9150	9150	0
105	20230921	170000	85361080	9150	9150	9150	9150	0
106	20230921	165900	85361080	9150	9150	9150	9150	0
107	20230921	165800	85361080	9150	9150	9150	9150	0
108	20230921	165700	85361080	9150	9150	9150	9150	0
109	20230921	165600	85361080	9150	9150	9150	9150	0
110	20230921	165500	85361080	9150	9150	9150	9150	0
111	20230921	165400	85361080	9150	9150	9150	9150	0
112	20230921	165300	85361080	9150	9150	9150	9150	0
113	20230921	165200	85361080	9150	9150	9150	9150	0
114	20230921	165100	85361080	9150	9150	9150	9150	0
115	20230921	165000	85361080	9150	9150	9150	9150	0
116	20230921	164900	85361080	9150	9150	9150	9150	0
117	20230921	164800	85361080	9150	9150	9150	9150	0
118	20230921	164700	85361080	9150	9150	9150	9150	0
119	20230921	164600	85361080	9150	9150	9150	9150	0
120	20230921	164500	85361080	9150	9150	9150	9150	0
121	20230921	164400	85361080	9150	9150	9150	9150	0
122	20230921	164300	85361080	9150	9150	9150	9150	49
123	20230921	164200	85361080	9150	9150	9150	9150	0
124	20230921	164100	85361080	9150	9150	9150	9150	0
125	20230921	164000	85361080	9150	9150	9150	9150	0
126	20230921	163900	85361080	9150	9150	9150	9150	0
127	20230921	163800	85361080	9150	9150	9150	9150	0
128	20230921	163700	85361080	9150	9150	9150	9150	0
129	20230921	163600	85361080	9150	9150	9150	9150	0
130	20230921	163500	85361080	9150	9150	9150	9150	0
131	20230921	163400	85361080	9150	9150	9150	9150	0
132	20230921	163300	85361080	9150	9150	9150	9150	0
133	20230921	163200	85361080	9150	9150	9150	9150	0
134	20230921	163100	85361080	9150	9150	9150	9150	0
135	20230921	163000	85361080	9150	9150	9150	9150	0
136	20230921	162900	85361080	9150	9150	9150	9150	0
137	20230921	162800	85361080	9150	9150	9150	9150	0
138	20230921	162700	85361080	9150	9150	9150	9150	0
139	20230921	162600	85361080	9150	9150	9150	9150	0
140	20230921	162500	85361080	9150	9150	9150	9150	0
141	20230921	162400	85361080	9150	9150	9150	9150	0
142	20230921	162300	85361080	9150	9150	9150	9150	0
143	20230921	162200	85361080	9150	9150	9150	9150	0
144	20230921	162100	85361080	9150	9150	9150	9150	0
145	20230921	162000	85361080	9150	9150	9150	9150	0
146	20230921	161900	85361080	9150	9150	9150	9150	0
147	20230921	161800	85361080	9150	9150	9150	9150	0
148	20230921	161700	85361080	9150	9150	9150	9150	0
149	20230921	161600	85361080	9150	9150	9150	9150	0
150	20230921	161500	85361080	9150	9150	9150	9150	0
151	20230921	161400	85361080	9150	9150	9150	9150	0
152	20230921	161300	85361080	9150	9150	9150	9150	49
153	20230921	161200	85361080	9150	9150	9150	9150	0
154	20230921	161100	85361080	9150	9150	9150	9150	0
155	20230921	161000	85361080	9150	9150	9150	9150	0
156	20230921	160900	85361080	9150	9150	9150	9150	0
157	20230921	160800	85361080	9150	9150	9150	9150	0
158	20230921	160700	85361080	9150	9150	9150	9150	0
159	20230921	160600	85361080	9150	9150	9150	9150	0
160	20230921	160500	85361080	9150	9150	9150	9150	0
161	20230921	160400	85361080	9150	9150	9150	9150	0
162	20230921	160300	85361080	9150	9150	9150	9150	0
163	20230921	160200	85361080	9150	9150	9150	9150	0
164	20230921	160100	85361080	9150	9150	9150	9150	0
165	20230921	160000	85361080	9150	9150	9150	9150	0
166	20230921	155900	85361080	9150	9150	9150	9150	0
167	20230921	155800	85361080	9150	9150	9150	9150	0
168	20230921	155700	85361080	9150	9150	9150	9150	0
169	20230921	155600	85361080	9150	9150	9150	9150	0
170	20230921	155500	85361080	9150	9150	9150	9150	0
171	20230921	155400	85361080	9150	9150	9150	9150	0
172	20230921	155300	85361080	9150	9150	9150	9150	0
173	20230921	155200	85361080	9150	9150	9150	9150	0
174	20230921	155100	85361080	9150	9150	9150	9150	0
175	20230921	155000	85361080	9150	9150	9150	9150	0
176	20230921	154900	85361080	9150	9150	9150	9150	0
177	20230921	154800	85361080	9150	9150	9150	9150	0
178	20230921	154700	85361080	9150	9150	9150	9150	0
179	20230921	154600	85361080	9150	9150	9150	9150	0
180	20230921	154500	85361080	9150	9150	9150	9150	0
181	20230921	154400	85361080	9150	9150	9150	9150	0
182	20230921	154300	85361080	9150	9150	9150	9150	49
183	20230921	154200	85361080	9150	9150	9150	9150	0
184	20230921	154100	85361080	9150	9150	9150	9150	0
185	20230921	154000	85361080	9150	9150	9150	9150	0
186	20230921	153900	85361080	9150	9150	9150	9150	0
187	20230921	153800	85361080	9150	9150	9150	9150	0
188	20230921	153700	85361080	9150	9150	9150	9150	0
189	20230921	153600	85361080	9150	9150	9150	9150	0
190	20230921	153500	85361080	9150	9150	9150	9150	0
191	20230921	153400	85361080	9150	9150	9150	9150	0
192	20230921	153300	85361080	9150	9150	9150	9150	0
193	20230921	153200	85361080	9150	9150	9150	9150	0
194	20230921	153100	85361080	9150	9150	9150	9150	0
195	20230921	153000	85361080	9150	9150	9150	9150	49
196	20230921	152900	84912730	9150	9150	9150	9150	0
197	20230921	152800	84912730	9150	9150	9150	9150	0
198	20230921	152700	84912730	9150	9150	9150	9150	0
199	20230921	152600	84912730	9150	9150	9150	9150	0
200	20230921	152500	84912730	9150	9150	9150	9150	0
201	20230921	152400	84912730	9150	9150	9150	9150	0
202	20230921	152300	84912730	9150	9150	9150	9150	0
203	20230921	152200	84912730	9150	9150	9150	9150	0
204	20230921	152100	84912730	9150	9150	9150	9150	0
205	20230921	152000	84912730	9150	9150	9150	9150	0
206	20230921	151900	84912730	9150	9150	9150	9150	0
207	20230921	151800	84912730	9150	9150	9150	9150	0
208	20230921	151700	84912730	9150	9150	9150	9150	0
209	20230921	151600	84912730	9150	9150	9150	9150	0
210	20230921	151500	84912730	9150	9150	9150	9150	0
211	20230921	151400	84912730	9150	9150	9150	9150	0
212	20230921	151300	84912730	9150	9150	9150	9150	0
213	20230921	151200	84912730	9150	9150	9150	9150	1
214	20230921	151100	84903580	9100	9100	9100	9100	0
215	20230921	151000	84903580	9100	9100	9100	9100	0
216	20230921	150900	84903580	9100	9100	9100	9100	1
217	20230921	150800	84894480	9160	9160	9160	9160	0
218	20230921	150700	84894480	9160	9160	9160	9160	0
219	20230921	150600	84894480	9160	9160	9160	9160	0
220	20230921	150500	84894480	9160	9160	9160	9160	0
221	20230921	150400	84894480	9160	9150	9160	9150	20
222	20230921	150300	84711460	9160	9160	9160	9160	0
223	20230921	150200	84711460	9160	9150	9160	9150	12
224	20230921	150100	84601650	9150	9150	9150	9150	1
225	20230921	150000	84592500	9080	9080	9080	9080	9
226	20230921	145900	84510780	9080	9080	9080	9080	24
227	20230921	145800	84292860	9130	9130	9130	9130	0
228	20230921	145700	84292860	9130	9130	9130	9130	0
229	20230921	145600	84292860	9130	9130	9130	9130	211
230	20230921	145500	82366430	9130	9130	9130	9130	6
231	20230921	145400	82311650	9130	9130	9130	9130	3
232	20230921	145300	82284260	9130	9130	9130	9130	3
233	20230921	145200	82256870	9140	9140	9140	9140	0
234	20230921	145100	82256870	9140	9140	9140	9140	0
235	20230921	145000	82256870	9140	9150	9150	9140	3
236	20230921	144900	82229440	9140	9140	9140	9140	9
237	20230921	144800	82147180	9140	9140	9140	9140	6
238	20230921	144700	82092340	9140	9140	9140	9140	3
239	20230921	144600	82064920	9140	9130	9140	9130	15
240	20230921	144500	81927860	9130	9130	9130	9130	12
241	20230921	144400	81818300	9130	9130	9130	9130	3
242	20230921	144300	81790910	9130	9110	9130	9110	42
243	20230921	144200	81407540	9130	9130	9130	9130	0
244	20230921	144100	81407540	9130	9130	9130	9130	0
245	20230921	144000	81407540	9130	9130	9130	9130	1
246	20230921	143900	81398410	9080	9100	9140	9080	31
247	20230921	143800	81115750	9100	9070	9100	9070	76
248	20230921	143700	80425510	9070	9070	9070	9070	3
249	20230921	143600	80398300	9070	9070	9070	9070	0
250	20230921	143500	80398300	9070	9070	9070	9070	9
251	20230921	143400	80316670	9070	9070	9070	9070	9
252	20230921	143300	80235040	9070	9070	9070	9070	0
253	20230921	143200	80235040	9070	9070	9070	9070	3
254	20230921	143100	80207830	9070	9070	9070	9070	12
255	20230921	143000	80098990	9070	9070	9070	9070	3
256	20230921	142900	80071780	9070	9070	9070	9070	0
257	20230921	142800	80071780	9070	9070	9070	9070	9
258	20230921	142700	79990150	9070	9070	9070	9070	9
259	20230921	142600	79908520	9070	9070	9070	9070	0
260	20230921	142500	79908520	9070	9070	9070	9070	9
261	20230921	142400	79826890	9070	9070	9070	9070	6
262	20230921	142300	79772470	9070	9070	9070	9070	20
263	20230921	142200	79591070	9060	9060	9060	9060	3
264	20230921	142100	79563890	9050	9050	9050	9050	9
265	20230921	142000	79482440	9050	9050	9050	9050	9
266	20230921	141900	79400990	9050	9050	9050	9050	5
267	20230921	141800	79355740	9050	9050	9050	9050	9
268	20230921	141700	79274290	9050	9050	9050	9050	6
269	20230921	141600	79219990	9050	9050	9050	9050	3
270	20230921	141500	79192840	9050	9050	9050	9050	0
271	20230921	141400	79192840	9050	9050	9050	9050	9
272	20230921	141300	79111390	9050	9050	9050	9050	9
273	20230921	141200	79029940	9050	9050	9050	9050	0
274	20230921	141100	79029940	9050	9050	9050	9050	9
275	20230921	141000	78948490	9050	9050	9050	9050	6
276	20230921	140900	78894190	9050	9050	9050	9050	3
277	20230921	140800	78867040	9050	9050	9050	9050	3
278	20230921	140700	78839890	9050	9050	9050	9050	6
279	20230921	140600	78785590	9050	9050	9050	9050	9
280	20230921	140500	78704140	9050	9050	9050	9050	0
281	20230921	140400	78704140	9050	9050	9050	9050	9
282	20230921	140300	78622690	9050	9050	9050	9050	6
283	20230921	140200	78568390	9050	9050	9050	9050	3
284	20230921	140100	78541240	9050	9050	9050	9050	0
285	20230921	140000	78541240	9050	9050	9050	9050	11
286	20230921	135900	78441690	9050	9050	9050	9050	9
287	20230921	135800	78360240	9050	9050	9050	9050	3
288	20230921	135700	78333090	9050	9050	9050	9050	12
289	20230921	135600	78224490	9050	9050	9050	9050	10
290	20230921	135500	78133990	9050	9050	9050	9050	3
291	20230921	135400	78106840	9070	9050	9070	9050	9
292	20230921	135300	78025340	9050	9050	9050	9050	6
293	20230921	135200	77971040	9050	9050	9050	9050	12
294	20230921	135100	77862440	9050	9050	9050	9050	4
295	20230921	135000	77826240	9050	9050	9050	9050	11
296	20230921	134900	77726690	9050	9050	9050	9050	10
297	20230921	134800	77636190	9050	9050	9050	9050	4
298	20230921	134700	77599990	9050	9050	9050	9050	3
299	20230921	134600	77572840	9050	9050	9050	9050	10
300	20230921	134500	77482340	9050	9050	9050	9050	11
301	20230921	134400	77382790	9050	9050	9050	9050	3
302	20230921	134300	77355640	9050	9050	9050	9050	14
303	20230921	134200	77228940	9050	9050	9050	9050	13
304	20230921	134100	77111290	9050	9050	9050	9050	0
305	20230921	134000	77111290	9050	9050	9050	9050	4
306	20230921	133900	77075090	9050	9050	9050	9050	10
307	20230921	133800	76984590	9050	9050	9050	9050	11
308	20230921	133700	76885040	9050	9050	9050	9050	4
309	20230921	133600	76848840	9050	9050	9050	9050	11
310	20230921	133500	76749290	9050	9050	9050	9050	9
311	20230921	133400	76667840	9050	9050	9050	9050	2
312	20230921	133300	76649740	9050	9050	9050	9050	6
313	20230921	133200	76595440	9050	9050	9050	9050	10
314	20230921	133100	76504940	9050	9050	9050	9050	17
315	20230921	133000	76351090	9050	9050	9050	9050	4
316	20230921	132900	76314890	9050	9050	9050	9050	9
317	20230921	132800	76233440	9050	9050	9050	9050	17
318	20230921	132700	76079590	9050	9050	9050	9050	3
319	20230921	132600	76052440	9050	9050	9050	9050	5
320	20230921	132500	76007190	9050	9050	9050	9050	15
321	20230921	132400	75871440	9050	9050	9050	9050	12
322	20230921	132300	75762840	9050	9050	9050	9050	0
323	20230921	132200	75762840	9050	9050	9050	9050	13
324	20230921	132100	75645190	9050	9050	9050	9050	1
325	20230921	132000	75636140	9070	9070	9070	9070	106
326	20230921	131900	74674720	9070	9070	9070	9070	10
327	20230921	131800	74584020	9080	9080	9080	9080	0
328	20230921	131700	74584020	9080	9060	9080	9060	19
329	20230921	131600	74411580	9060	9060	9060	9060	5
330	20230921	131500	74366280	9060	9060	9060	9060	10
331	20230921	131400	74275680	9060	9060	9060	9060	10
332	20230921	131300	74185080	9060	9060	9060	9060	3
333	20230921	131200	74157900	9060	9060	9060	9060	6
334	20230921	131100	74103540	9060	9060	9060	9060	16
335	20230921	131000	73958580	9060	9060	9060	9060	3
336	20230921	130900	73931400	9060	9060	9060	9060	5
337	20230921	130800	73886100	9060	9060	9060	9060	9
338	20230921	130700	73804560	9060	9060	9060	9060	11
339	20230921	130600	73704900	9070	9070	9070	9070	121
340	20230921	130500	72607430	9070	9060	9070	9060	8
341	20230921	130400	72534930	9060	9060	9060	9060	12
342	20230921	130300	72426210	9060	9060	9060	9060	7
343	20230921	130200	72362790	9060	9060	9060	9060	4
344	20230921	130100	72326550	9060	9060	9060	9060	10
345	20230921	130000	72235950	9060	9060	9060	9060	12
346	20230921	125900	72127230	9060	9060	9060	9060	3
347	20230921	125800	72100050	9060	9060	9060	9060	3
348	20230921	125700	72072870	9060	9060	9060	9060	15
349	20230921	125600	71936970	9060	9060	9060	9060	7
350	20230921	125500	71873550	9060	9060	9060	9060	4
351	20230921	125400	71837310	9060	9060	9060	9060	10
352	20230921	125300	71746710	9060	9060	9060	9060	11
353	20230921	125200	71647050	9060	9060	9060	9060	0
354	20230921	125100	71647050	9060	9060	9060	9060	19
355	20230921	125000	71474910	9060	9060	9060	9060	11
356	20230921	124900	71375250	9060	9060	9060	9060	3
357	20230921	124800	71348070	9060	9060	9060	9060	5
358	20230921	124700	71302770	9060	9060	9060	9060	10
359	20230921	124600	71212170	9060	9060	9060	9060	10
360	20230921	124500	71121570	9060	9060	9060	9060	2
361	20230921	124400	71103450	9060	9060	9060	9060	6
362	20230921	124300	71049090	9070	9060	9070	9060	112
363	20230921	124200	70033370	9060	9050	9060	9050	4
364	20230921	124100	69997160	9050	9050	9050	9050	5
365	20230921	124000	69951910	9050	9050	9050	9050	6
366	20230921	123900	69897610	9050	9050	9050	9050	12
367	20230921	123800	69789010	9050	9050	9050	9050	3
368	20230921	123700	69761860	9050	9050	9050	9050	13
369	20230921	123600	69644210	9050	9050	9050	9050	10
370	20230921	123500	69553710	9060	9050	9060	9050	9
371	20230921	123400	69472210	9050	9050	9050	9050	3
372	20230921	123300	69445060	9050	9050	9050	9050	8
373	20230921	123200	69372660	9050	9050	9050	9050	12
374	20230921	123100	69264060	9050	9050	9050	9050	3
375	20230921	123000	69236910	9050	9050	9050	9050	19
376	20230921	122900	69064960	9050	9050	9050	9050	10
377	20230921	122800	68974460	9050	9050	9050	9050	0
378	20230921	122700	68974460	9050	9050	9050	9050	6
379	20230921	122600	68920160	9050	9050	9050	9050	9
380	20230921	122500	68838710	9050	9050	9050	9050	13
381	20230921	122400	68721060	9050	9050	9050	9050	5
382	20230921	122300	68675810	9050	9050	9050	9050	3
383	20230921	122200	68648660	9060	9050	9060	9050	12
384	20230921	122100	68540050	9050	9050	9050	9050	0
385	20230921	122000	68540050	9050	9050	9050	9050	8
386	20230921	121900	68467650	9050	9050	9050	9050	8
387	20230921	121800	68395250	9050	9050	9050	9050	18
388	20230921	121700	68232350	9050	9050	9050	9050	5
389	20230921	121600	68187100	9050	9050	9050	9050	10
390	20230921	121500	68096600	9050	9050	9050	9050	10
391	20230921	121400	68006100	9050	9050	9050	9050	2
392	20230921	121300	67988000	9050	9050	9050	9050	7
393	20230921	121200	67924650	9050	9050	9050	9050	9
394	20230921	121100	67843200	9050	9050	9050	9050	13
395	20230921	121000	67725550	9050	9050	9050	9050	4
396	20230921	120900	67689350	9050	9050	9050	9050	6
397	20230921	120800	67635050	9050	9050	9050	9050	7
398	20230921	120700	67571700	9060	9060	9060	9060	136
399	20230921	120600	66339540	9060	9060	9060	9060	6
400	20230921	120500	66285180	9060	9050	9060	9050	17
401	20230921	120400	66131250	9050	9050	9050	9050	12
402	20230921	120300	66022650	9050	9050	9050	9050	3
403	20230921	120200	65995500	9050	9050	9050	9050	7
404	20230921	120100	65932150	9050	9050	9050	9050	12
405	20230921	120000	65823550	9050	9050	9050	9050	6
406	20230921	115900	65769250	9050	9050	9050	9050	7
407	20230921	115800	65705900	9050	9050	9050	9050	11
408	20230921	115700	65606350	9050	9050	9050	9050	6
409	20230921	115600	65552050	9050	9050	9050	9050	6
410	20230921	115500	65497750	9050	9050	9050	9050	11
411	20230921	115400	65398200	9050	9050	9050	9050	13
412	20230921	115300	65280550	9050	9050	9050	9050	3
413	20230921	115200	65253400	9050	9050	9050	9050	7
414	20230921	115100	65190050	9050	9060	9060	9050	91
415	20230921	115000	64365700	9050	9050	9050	9050	11
416	20230921	114900	64266150	9040	9010	9040	9010	199
417	20230921	114800	62469210	9010	9020	9020	9010	837
418	20230921	114700	54924140	9020	9020	9020	9020	18
419	20230921	114600	54761780	9020	9020	9020	9020	3
420	20230921	114500	54734720	9020	9020	9020	9020	3
421	20230921	114400	54707660	9020	9020	9020	9020	19
422	20230921	114300	54536280	9020	9020	9020	9020	7
423	20230921	114200	54473140	9020	9020	9020	9020	7
424	20230921	114100	54410000	9020	9030	9030	9020	3
425	20230921	114000	54382930	9030	9030	9030	9030	13
426	20230921	113900	54265540	9030	9030	9030	9030	0
427	20230921	113800	54265540	9030	9030	9030	9030	5
428	20230921	113700	54220390	9060	9060	9060	9060	0
429	20230921	113600	54220390	9060	9020	9060	9020	17
430	20230921	113500	54066820	9020	9020	9020	9020	7
431	20230921	113400	54003680	9020	9020	9020	9020	8
432	20230921	113300	53931520	9020	9020	9020	9020	3
433	20230921	113200	53904460	9030	9030	9030	9030	3
434	20230921	113100	53877370	9030	9030	9030	9030	32
435	20230921	113000	53588410	9030	9030	9030	9030	32
436	20230921	112900	53299450	9030	9030	9030	9030	2
437	20230921	112800	53281390	9030	9040	9040	9030	6
438	20230921	112700	53227180	9040	9040	9040	9040	10
439	20230921	112600	53136780	9040	9040	9040	9040	9
440	20230921	112500	53055420	9040	9040	9040	9040	7
441	20230921	112400	52992140	9040	9040	9040	9040	1
442	20230921	112300	52983100	9040	9040	9040	9040	18
443	20230921	112200	52820380	9040	9040	9040	9040	3
444	20230921	112100	52793260	9040	9040	9040	9040	7
445	20230921	112000	52729980	9040	9040	9040	9040	6
446	20230921	111900	52675740	9040	9040	9040	9040	11
447	20230921	111800	52576300	9040	9040	9040	9040	6
448	20230921	111700	52522060	9040	9040	9040	9040	8
449	20230921	111600	52449740	9040	9040	9040	9040	12
450	20230921	111500	52341260	9040	9030	9040	9030	7
451	20230921	111400	52278010	9030	9030	9030	9030	3
452	20230921	111300	52250920	9030	9020	9030	9020	14
453	20230921	111200	52124560	9020	9030	9030	9020	7
454	20230921	111100	52061380	9020	9030	9030	9020	4
455	20230921	111000	52025290	9020	9030	9030	9020	6
456	20230921	110900	51971150	9020	9050	9050	9020	510
457	20230921	110800	47364790	9050	9050	9050	9050	0
458	20230921	110700	47364790	9050	9050	9050	9050	5
459	20230921	110600	47319540	9050	9050	9050	9050	13
460	20230921	110500	47201890	9050	9050	9050	9050	7
461	20230921	110400	47138540	9050	9050	9050	9050	7
462	20230921	110300	47075190	9050	9050	9050	9050	8
463	20230921	110200	47002790	9050	9050	9050	9050	9
464	20230921	110100	46921340	9050	9050	9050	9050	3
465	20230921	110000	46894190	9050	9050	9050	9050	6
466	20230921	105900	46839890	9050	9050	9060	9050	83
467	20230921	105800	46088040	9050	9050	9050	9050	7
468	20230921	105700	46024690	9050	9050	9050	9050	6
469	20230921	105600	45970390	9050	9050	9050	9050	6
470	20230921	105500	45916090	9050	9050	9050	9050	12
471	20230921	105400	45807490	9050	9060	9060	9050	5
472	20230921	105300	45762230	9050	9050	9050	9050	5
473	20230921	105200	45716980	9050	9050	9050	9050	12
474	20230921	105100	45608380	9050	9050	9050	9050	8
475	20230921	105000	45535980	9050	9050	9050	9050	17
476	20230921	104900	45382130	9040	9040	9040	9040	9
477	20230921	104800	45300770	9040	9040	9050	9040	14
478	20230921	104700	45174190	9040	9040	9040	9030	283
479	20230921	104600	42615910	9040	9040	9040	9040	5
480	20230921	104500	42570710	9050	9040	9050	9040	41
481	20230921	104400	42199770	9040	9040	9040	9040	9
482	20230921	104300	42118410	9040	9040	9040	9040	3
483	20230921	104200	42091290	9040	9040	9040	9040	10
484	20230921	104100	42000890	9040	9040	9040	9040	41
485	20230921	104000	41630250	9040	9040	9040	9040	7
486	20230921	103900	41566970	9040	9040	9040	9040	1
487	20230921	103800	41557930	9040	9040	9040	9040	25
488	20230921	103700	41331930	9040	9040	9040	9040	0
489	20230921	103600	41331930	9040	9040	9040	9040	5
490	20230921	103500	41286730	9040	9040	9040	9040	9
491	20230921	103400	41205370	9040	9040	9040	9040	12
492	20230921	103300	41096890	9040	9040	9040	9040	8
493	20230921	103200	41024570	9050	9040	9050	9040	42
494	20230921	103100	40644490	9050	9040	9050	9040	415
495	20230921	103000	36888890	9040	9050	9050	9040	37
496	20230921	102900	36554080	9040	9040	9040	9040	5
497	20230921	102800	36508880	9050	9030	9050	9030	510
498	20230921	102700	31898500	9030	9030	9030	9030	11
499	20230921	102600	31799170	9030	9020	9030	9020	15
500	20230921	102500	31663770	9020	9020	9020	9020	0
501	20230921	102400	31663770	9020	9020	9020	9020	12
502	20230921	102300	31555530	9030	9050	9050	9030	1060
503	20230921	102200	21977090	9050	9050	9050	9050	16
504	20230921	102100	21832290	9050	9050	9050	9050	10
505	20230921	102000	21741790	9050	9050	9060	9050	5
506	20230921	101900	21696530	9060	9060	9060	9060	0
507	20230921	101800	21696530	9060	9060	9060	9060	10
508	20230921	101700	21605930	9050	9050	9060	9050	31
509	20230921	101600	21325280	9050	9050	9050	9050	3
510	20230921	101500	21298130	9050	9050	9050	9050	6
511	20230921	101400	21243830	9050	9050	9050	9050	20
512	20230921	101300	21062830	9050	9050	9050	9050	6
513	20230921	101200	21008530	9050	9050	9050	9050	4
514	20230921	101100	20972330	9050	9050	9050	9050	0
515	20230921	101000	20972330	9050	9070	9070	9050	71
516	20230921	100900	20329340	9070	9070	9070	9070	3
517	20230921	100800	20302130	9070	9070	9070	9070	6
518	20230921	100700	20247710	9070	9080	9080	9070	18
519	20230921	100600	20084330	9080	9080	9090	9080	10
520	20230921	100500	19993480	9080	9080	9080	9070	34
521	20230921	100400	19684790	9070	9070	9070	9070	3
522	20230921	100300	19657580	9090	9070	9090	9070	19
523	20230921	100200	19485070	9070	9070	9070	9070	4
524	20230921	100100	19448790	9070	9070	9070	9070	3
525	20230921	100000	19421580	9070	9070	9070	9070	6
526	20230921	095900	19367160	9090	9060	9090	9060	10
527	20230921	095800	19276410	9050	9050	9050	9050	2
528	20230921	095700	19258310	9050	9040	9050	9040	9
529	20230921	095600	19176900	9040	9040	9040	9040	17
530	20230921	095500	19023220	9050	9040	9050	9040	11
531	20230921	095400	18923710	9040	9040	9040	9040	3
532	20230921	095300	18896590	9040	9040	9040	9040	10
533	20230921	095200	18806190	9050	9050	9050	9050	0
534	20230921	095100	18806190	9050	9050	9050	9050	3
535	20230921	095000	18779040	9040	9040	9040	9040	4
536	20230921	094900	18742880	9040	9050	9050	9040	14
537	20230921	094800	18616270	9050	9040	9050	9040	8
538	20230921	094700	18543900	9040	9040	9040	9040	3
539	20230921	094600	18516780	9050	9040	9050	9040	16
540	20230921	094500	18372090	9050	9050	9050	9050	1
541	20230921	094400	18363040	9030	9070	9070	9030	504
542	20230921	094300	13804880	9070	9070	9070	9070	4
543	20230921	094200	13768600	9070	9060	9080	9060	49
544	20230921	094100	13324460	9070	9060	9070	9060	6
545	20230921	094000	13270070	9060	9060	9060	9060	3
546	20230921	093900	13242890	9060	9060	9060	9060	23
547	20230921	093800	13034510	9060	9060	9060	9060	4
548	20230921	093700	12998270	9070	9070	9070	9070	2
549	20230921	093600	12980130	9070	9070	9070	9070	11
550	20230921	093500	12880360	9070	9070	9070	9070	6
551	20230921	093400	12825940	9070	9060	9070	9060	6
552	20230921	093300	12771550	9070	9060	9070	9060	9
553	20230921	093200	12689960	9070	9090	9090	9070	254
554	20230921	093100	10384550	9090	9090	9090	9090	3
555	20230921	093000	10357280	9090	9090	9090	9090	3
556	20230921	092900	10330010	9090	9100	9100	9090	49
557	20230921	092800	9884140	9100	9100	9100	9100	7
558	20230921	092700	9820440	9110	9130	9130	9110	439
559	20230921	092600	5818560	9130	9130	9130	9130	3
560	20230921	092500	5791170	9140	9120	9140	9120	34
561	20230921	092400	5480820	9120	9120	9120	9120	0
562	20230921	092300	5480820	9120	9120	9120	9120	7
563	20230921	092200	5416980	9120	9120	9120	9120	11
564	20230921	092100	5316660	9120	9120	9120	9120	8
565	20230921	092000	5243700	9120	9120	9120	9120	6
566	20230921	091900	5188980	9130	9130	9130	9130	1
567	20230921	091800	5179850	9120	9120	9120	9120	12
568	20230921	091700	5070410	9110	9150	9150	9110	100
569	20230921	091600	4156400	9150	9150	9150	9150	7
570	20230921	091500	4092350	9150	9150	9150	9150	11
571	20230921	091400	3991700	9150	9150	9150	9150	9
572	20230921	091300	3909350	9150	9150	9150	9150	3
573	20230921	091200	3881900	9150	9150	9150	9150	0
574	20230921	091100	3881900	9150	9150	9150	9150	7
575	20230921	091000	3817850	9140	9140	9140	9140	2
576	20230921	090900	3799570	9140	9150	9150	9140	4
577	20230921	090800	3763000	9140	9140	9140	9140	147
578	20230921	090700	2419420	9150	9150	9150	9150	0
579	20230921	090600	2419420	9150	9150	9150	9150	2
580	20230921	090500	2401120	9150	9150	9150	9150	2
581	20230921	090400	2382820	9140	9140	9140	9140	4
582	20230921	090300	2346260	9140	9140	9140	9140	2
583	20230921	090200	2327980	9160	9160	9160	9160	105
584	20230921	090100	1366180	9160	9170	9170	9160	95
585	20230921	090000	495180	9170	9170	9170	9170	54