KissMeData/064850/min/candle-20230919.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230919	192500	528415540	9060	9060	9060	9060	3918
3	20230919	192400	528415540	9060	9060	9060	9060	0
4	20230919	192300	528415540	9060	9060	9060	9060	0
5	20230919	192200	528415540	9060	9060	9060	9060	0
6	20230919	192100	528415540	9060	9060	9060	9060	0
7	20230919	192000	528415540	9060	9060	9060	9060	0
8	20230919	191900	528415540	9060	9060	9060	9060	0
9	20230919	191800	528415540	9060	9060	9060	9060	0
10	20230919	191700	528415540	9060	9060	9060	9060	0
11	20230919	191600	528415540	9060	9060	9060	9060	0
12	20230919	191500	528415540	9060	9060	9060	9060	0
13	20230919	191400	528415540	9060	9060	9060	9060	0
14	20230919	191300	528415540	9060	9060	9060	9060	0
15	20230919	191200	528415540	9060	9060	9060	9060	0
16	20230919	191100	528415540	9060	9060	9060	9060	0
17	20230919	191000	528415540	9060	9060	9060	9060	0
18	20230919	190900	528415540	9060	9060	9060	9060	0
19	20230919	190800	528415540	9060	9060	9060	9060	0
20	20230919	190700	528415540	9060	9060	9060	9060	0
21	20230919	190600	528415540	9060	9060	9060	9060	0
22	20230919	190500	528415540	9060	9060	9060	9060	0
23	20230919	190400	528415540	9060	9060	9060	9060	0
24	20230919	190300	528415540	9060	9060	9060	9060	0
25	20230919	190200	528415540	9060	9060	9060	9060	0
26	20230919	190100	528415540	9060	9060	9060	9060	0
27	20230919	190000	528415540	9060	9060	9060	9060	0
28	20230919	185900	528415540	9060	9060	9060	9060	0
29	20230919	185800	528415540	9060	9060	9060	9060	0
30	20230919	185700	528415540	9060	9060	9060	9060	0
31	20230919	185600	528415540	9060	9060	9060	9060	0
32	20230919	185500	528415540	9060	9060	9060	9060	3918
33	20230919	185400	528415540	9060	9060	9060	9060	0
34	20230919	185300	528415540	9060	9060	9060	9060	0
35	20230919	185200	528415540	9060	9060	9060	9060	0
36	20230919	185100	528415540	9060	9060	9060	9060	0
37	20230919	185000	528415540	9060	9060	9060	9060	0
38	20230919	184900	528415540	9060	9060	9060	9060	0
39	20230919	184800	528415540	9060	9060	9060	9060	0
40	20230919	184700	528415540	9060	9060	9060	9060	0
41	20230919	184600	528415540	9060	9060	9060	9060	0
42	20230919	184500	528415540	9060	9060	9060	9060	0
43	20230919	184400	528415540	9060	9060	9060	9060	0
44	20230919	184300	528415540	9060	9060	9060	9060	0
45	20230919	184200	528415540	9060	9060	9060	9060	0
46	20230919	184100	528415540	9060	9060	9060	9060	0
47	20230919	184000	528415540	9060	9060	9060	9060	0
48	20230919	183900	528415540	9060	9060	9060	9060	0
49	20230919	183800	528415540	9060	9060	9060	9060	0
50	20230919	183700	528415540	9060	9060	9060	9060	0
51	20230919	183600	528415540	9060	9060	9060	9060	0
52	20230919	183500	528415540	9060	9060	9060	9060	0
53	20230919	183400	528415540	9060	9060	9060	9060	0
54	20230919	183300	528415540	9060	9060	9060	9060	0
55	20230919	183200	528415540	9060	9060	9060	9060	0
56	20230919	183100	528415540	9060	9060	9060	9060	0
57	20230919	183000	528415540	9060	9060	9060	9060	0
58	20230919	182900	528415540	9060	9060	9060	9060	0
59	20230919	182800	528415540	9060	9060	9060	9060	0
60	20230919	182700	528415540	9060	9060	9060	9060	0
61	20230919	182600	528415540	9060	9060	9060	9060	0
62	20230919	182500	528415540	9060	9060	9060	9060	3918
63	20230919	182400	528415540	9060	9060	9060	9060	0
64	20230919	182300	528415540	9060	9060	9060	9060	0
65	20230919	182200	528415540	9060	9060	9060	9060	0
66	20230919	182100	528415540	9060	9060	9060	9060	0
67	20230919	182000	528415540	9060	9060	9060	9060	0
68	20230919	181900	528415540	9060	9060	9060	9060	0
69	20230919	181800	528415540	9060	9060	9060	9060	0
70	20230919	181700	528415540	9060	9060	9060	9060	0
71	20230919	181600	528415540	9060	9060	9060	9060	0
72	20230919	181500	528415540	9060	9060	9060	9060	0
73	20230919	181400	528415540	9060	9060	9060	9060	0
74	20230919	181300	528415540	9060	9060	9060	9060	0
75	20230919	181200	528415540	9060	9060	9060	9060	0
76	20230919	181100	528415540	9060	9060	9060	9060	0
77	20230919	181000	528415540	9060	9060	9060	9060	0
78	20230919	180900	528415540	9060	9060	9060	9060	0
79	20230919	180800	528415540	9060	9060	9060	9060	0
80	20230919	180700	528415540	9060	9060	9060	9060	0
81	20230919	180600	528415540	9060	9060	9060	9060	0
82	20230919	180500	528415540	9060	9060	9060	9060	0
83	20230919	180400	528415540	9060	9060	9060	9060	0
84	20230919	180300	528415540	9060	9060	9060	9060	0
85	20230919	180200	528415540	9060	9060	9060	9060	0
86	20230919	180100	528415540	9060	9060	9060	9060	0
87	20230919	180000	528415540	9060	9060	9060	9060	0
88	20230919	175900	528415540	9060	9060	9060	9060	0
89	20230919	175800	528415540	9060	9060	9060	9060	0
90	20230919	175700	528415540	9060	9060	9060	9060	0
91	20230919	175600	528415540	9060	9060	9060	9060	0
92	20230919	175500	528415540	9060	9060	9060	9060	3918
93	20230919	175400	528415540	9060	9060	9060	9060	0
94	20230919	175300	528415540	9060	9060	9060	9060	0
95	20230919	175200	528415540	9060	9060	9060	9060	0
96	20230919	175100	528415540	9060	9060	9060	9060	0
97	20230919	175000	528415540	9060	9060	9060	9060	0
98	20230919	174900	528415540	9060	9060	9060	9060	0
99	20230919	174800	528415540	9060	9060	9060	9060	0
100	20230919	174700	528415540	9060	9060	9060	9060	0
101	20230919	174600	528415540	9060	9060	9060	9060	0
102	20230919	174500	528415540	9060	9060	9060	9060	0
103	20230919	174400	528415540	9060	9060	9060	9060	0
104	20230919	174300	528415540	9060	9060	9060	9060	0
105	20230919	174200	528415540	9060	9060	9060	9060	0
106	20230919	174100	528415540	9060	9060	9060	9060	0
107	20230919	174000	528415540	9060	9060	9060	9060	0
108	20230919	173900	528415540	9060	9060	9060	9060	0
109	20230919	173800	528415540	9060	9060	9060	9060	0
110	20230919	173700	528415540	9060	9060	9060	9060	0
111	20230919	173600	528415540	9060	9060	9060	9060	0
112	20230919	173500	528415540	9060	9060	9060	9060	0
113	20230919	173400	528415540	9060	9060	9060	9060	0
114	20230919	173300	528415540	9060	9060	9060	9060	0
115	20230919	173200	528415540	9060	9060	9060	9060	0
116	20230919	173100	528415540	9060	9060	9060	9060	0
117	20230919	173000	528415540	9060	9060	9060	9060	0
118	20230919	172900	528415540	9060	9060	9060	9060	0
119	20230919	172800	528415540	9060	9060	9060	9060	0
120	20230919	172700	528415540	9060	9060	9060	9060	0
121	20230919	172600	528415540	9060	9060	9060	9060	0
122	20230919	172500	528415540	9060	9060	9060	9060	3918
123	20230919	172400	528415540	9060	9060	9060	9060	0
124	20230919	172300	528415540	9060	9060	9060	9060	0
125	20230919	172200	528415540	9060	9060	9060	9060	0
126	20230919	172100	528415540	9060	9060	9060	9060	0
127	20230919	172000	528415540	9060	9060	9060	9060	0
128	20230919	171900	528415540	9060	9060	9060	9060	0
129	20230919	171800	528415540	9060	9060	9060	9060	0
130	20230919	171700	528415540	9060	9060	9060	9060	0
131	20230919	171600	528415540	9060	9060	9060	9060	0
132	20230919	171500	528415540	9060	9060	9060	9060	0
133	20230919	171400	528415540	9060	9060	9060	9060	0
134	20230919	171300	528415540	9060	9060	9060	9060	0
135	20230919	171200	528415540	9060	9060	9060	9060	0
136	20230919	171100	528415540	9060	9060	9060	9060	0
137	20230919	171000	528415540	9060	9060	9060	9060	0
138	20230919	170900	528415540	9060	9060	9060	9060	0
139	20230919	170800	528415540	9060	9060	9060	9060	0
140	20230919	170700	528415540	9060	9060	9060	9060	0
141	20230919	170600	528415540	9060	9060	9060	9060	0
142	20230919	170500	528415540	9060	9060	9060	9060	0
143	20230919	170400	528415540	9060	9060	9060	9060	0
144	20230919	170300	528415540	9060	9060	9060	9060	0
145	20230919	170200	528415540	9060	9060	9060	9060	0
146	20230919	170100	528415540	9060	9060	9060	9060	0
147	20230919	170000	528415540	9060	9060	9060	9060	0
148	20230919	165900	528415540	9060	9060	9060	9060	0
149	20230919	165800	528415540	9060	9060	9060	9060	0
150	20230919	165700	528415540	9060	9060	9060	9060	0
151	20230919	165600	528415540	9060	9060	9060	9060	0
152	20230919	165500	528415540	9060	9060	9060	9060	3918
153	20230919	165400	528415540	9060	9060	9060	9060	0
154	20230919	165300	528415540	9060	9060	9060	9060	0
155	20230919	165200	528415540	9060	9060	9060	9060	0
156	20230919	165100	528415540	9060	9060	9060	9060	0
157	20230919	165000	528415540	9060	9060	9060	9060	0
158	20230919	164900	528415540	9060	9060	9060	9060	0
159	20230919	164800	528415540	9060	9060	9060	9060	0
160	20230919	164700	528415540	9060	9060	9060	9060	0
161	20230919	164600	528415540	9060	9060	9060	9060	0
162	20230919	164500	528415540	9060	9060	9060	9060	0
163	20230919	164400	528415540	9060	9060	9060	9060	0
164	20230919	164300	528415540	9060	9060	9060	9060	0
165	20230919	164200	528415540	9060	9060	9060	9060	0
166	20230919	164100	528415540	9060	9060	9060	9060	0
167	20230919	164000	528415540	9060	9060	9060	9060	0
168	20230919	163900	528415540	9060	9060	9060	9060	0
169	20230919	163800	528415540	9060	9060	9060	9060	0
170	20230919	163700	528415540	9060	9060	9060	9060	0
171	20230919	163600	528415540	9060	9060	9060	9060	0
172	20230919	163500	528415540	9060	9060	9060	9060	0
173	20230919	163400	528415540	9060	9060	9060	9060	0
174	20230919	163300	528415540	9060	9060	9060	9060	0
175	20230919	163200	528415540	9060	9060	9060	9060	0
176	20230919	163100	528415540	9060	9060	9060	9060	0
177	20230919	163000	528415540	9060	9060	9060	9060	0
178	20230919	162900	528415540	9060	9060	9060	9060	0
179	20230919	162800	528415540	9060	9060	9060	9060	0
180	20230919	162700	528415540	9060	9060	9060	9060	0
181	20230919	162600	528415540	9060	9060	9060	9060	0
182	20230919	162500	528415540	9060	9060	9060	9060	3918
183	20230919	162400	528415540	9060	9060	9060	9060	0
184	20230919	162300	528415540	9060	9060	9060	9060	0
185	20230919	162200	528415540	9060	9060	9060	9060	0
186	20230919	162100	528415540	9060	9060	9060	9060	0
187	20230919	162000	528415540	9060	9060	9060	9060	0
188	20230919	161900	528415540	9060	9060	9060	9060	0
189	20230919	161800	528415540	9060	9060	9060	9060	0
190	20230919	161700	528415540	9060	9060	9060	9060	0
191	20230919	161600	528415540	9060	9060	9060	9060	0
192	20230919	161500	528415540	9060	9060	9060	9060	0
193	20230919	161400	528415540	9060	9060	9060	9060	0
194	20230919	161300	528415540	9060	9060	9060	9060	0
195	20230919	161200	528415540	9060	9060	9060	9060	0
196	20230919	161100	528415540	9060	9060	9060	9060	0
197	20230919	161000	528415540	9060	9060	9060	9060	0
198	20230919	160900	528415540	9060	9060	9060	9060	0
199	20230919	160800	528415540	9060	9060	9060	9060	0
200	20230919	160700	528415540	9060	9060	9060	9060	0
201	20230919	160600	528415540	9060	9060	9060	9060	0
202	20230919	160500	528415540	9060	9060	9060	9060	0
203	20230919	160400	528415540	9060	9060	9060	9060	0
204	20230919	160300	528415540	9060	9060	9060	9060	0
205	20230919	160200	528415540	9060	9060	9060	9060	0
206	20230919	160100	528415540	9060	9060	9060	9060	0
207	20230919	160000	528415540	9060	9060	9060	9060	0
208	20230919	155900	528415540	9060	9060	9060	9060	0
209	20230919	155800	528415540	9060	9060	9060	9060	0
210	20230919	155700	528415540	9060	9060	9060	9060	0
211	20230919	155600	528415540	9060	9060	9060	9060	0
212	20230919	155500	528415540	9060	9060	9060	9060	3918
213	20230919	155400	528415540	9060	9060	9060	9060	0
214	20230919	155300	528415540	9060	9060	9060	9060	0
215	20230919	155200	528415540	9060	9060	9060	9060	0
216	20230919	155100	528415540	9060	9060	9060	9060	0
217	20230919	155000	528415540	9060	9060	9060	9060	0
218	20230919	154900	528415540	9060	9060	9060	9060	0
219	20230919	154800	528415540	9060	9060	9060	9060	0
220	20230919	154700	528415540	9060	9060	9060	9060	0
221	20230919	154600	528415540	9060	9060	9060	9060	0
222	20230919	154500	528415540	9060	9060	9060	9060	0
223	20230919	154400	528415540	9060	9060	9060	9060	0
224	20230919	154300	528415540	9060	9060	9060	9060	0
225	20230919	154200	528415540	9060	9060	9060	9060	0
226	20230919	154100	528415540	9060	9060	9060	9060	0
227	20230919	154000	528415540	9060	9060	9060	9060	0
228	20230919	153900	528415540	9060	9060	9060	9060	0
229	20230919	153800	528415540	9060	9060	9060	9060	0
230	20230919	153700	528415540	9060	9060	9060	9060	0
231	20230919	153600	528415540	9060	9060	9060	9060	0
232	20230919	153500	528415540	9060	9060	9060	9060	0
233	20230919	153400	528415540	9060	9060	9060	9060	0
234	20230919	153300	528415540	9060	9060	9060	9060	0
235	20230919	153200	528415540	9060	9060	9060	9060	0
236	20230919	153100	528415540	9060	9060	9060	9060	0
237	20230919	153000	528415540	9060	9060	9060	9060	3918
238	20230919	152900	492918460	9080	9080	9080	9080	0
239	20230919	152800	492918460	9080	9080	9080	9080	0
240	20230919	152700	492918460	9080	9080	9080	9080	0
241	20230919	152600	492918460	9080	9080	9080	9080	0
242	20230919	152500	492918460	9080	9080	9080	9080	0
243	20230919	152400	492918460	9080	9080	9080	9080	0
244	20230919	152300	492918460	9080	9080	9080	9080	0
245	20230919	152200	492918460	9080	9080	9080	9080	0
246	20230919	152100	492918460	9080	9080	9080	9080	0
247	20230919	152000	492918460	9080	9080	9080	9080	0
248	20230919	151900	492918460	9080	9080	9080	9080	0
249	20230919	151800	492918460	9080	9080	9080	9080	0
250	20230919	151700	492918460	9080	9080	9080	9080	201
251	20230919	151600	491093380	9080	9060	9080	9060	19
252	20230919	151500	490921200	9060	9060	9060	9060	711
253	20230919	151400	484479540	9060	9060	9060	9060	51
254	20230919	151300	484017480	9050	9050	9050	9050	0
255	20230919	151200	484017480	9050	9050	9050	9050	0
256	20230919	151100	484017480	9050	9050	9050	9050	10
257	20230919	151000	483926980	9060	9050	9060	9050	70
258	20230919	150900	483293170	9060	9050	9060	9050	497
259	20230919	150800	478795140	9050	9040	9050	9040	34
260	20230919	150700	478487740	9040	9040	9040	9040	0
261	20230919	150600	478487740	9040	9040	9040	9040	11
262	20230919	150500	478388300	9050	9050	9050	9050	0
263	20230919	150400	478388300	9050	9050	9050	9050	9
264	20230919	150300	478306850	9050	9050	9050	9050	0
265	20230919	150200	478306850	9050	9050	9050	9050	0
266	20230919	150100	478306850	9050	9030	9050	9030	4
267	20230919	150000	478270690	9020	9020	9020	9020	0
268	20230919	145900	478270690	9020	9020	9020	9020	17
269	20230919	145800	478117350	9050	9050	9050	9050	0
270	20230919	145700	478117350	9050	9050	9050	9050	0
271	20230919	145600	478117350	9050	9050	9050	9050	0
272	20230919	145500	478117350	9050	9050	9050	9050	8
273	20230919	145400	478044950	9050	9050	9050	9050	5
274	20230919	145300	477999700	9010	9010	9010	9010	0
275	20230919	145200	477999700	9010	9010	9010	9010	0
276	20230919	145100	477999700	9010	9010	9010	9010	0
277	20230919	145000	477999700	9010	9010	9010	9010	0
278	20230919	144900	477999700	9010	9010	9010	9010	323
279	20230919	144800	475089470	9040	9040	9040	9040	1
280	20230919	144700	475080430	9050	9040	9050	9040	28
281	20230919	144600	474827230	9050	9050	9050	9050	0
282	20230919	144500	474827230	9050	9040	9050	9040	99
283	20230919	144400	473931330	9010	9010	9010	9010	1
284	20230919	144300	473922320	9010	9010	9010	9010	1
285	20230919	144200	473913310	9050	9050	9050	9050	0
286	20230919	144100	473913310	9050	9050	9050	9050	0
287	20230919	144000	473913310	9050	9030	9050	9030	66
288	20230919	143900	473316370	9030	9030	9030	9030	0
289	20230919	143800	473316370	9030	9030	9030	9030	90
290	20230919	143700	472503670	9020	9020	9020	9020	7
291	20230919	143600	472440530	9020	9020	9020	9020	0
292	20230919	143500	472440530	9020	9020	9020	9020	2
293	20230919	143400	472422490	9000	9000	9000	9000	0
294	20230919	143300	472422490	9000	9000	9000	9000	0
295	20230919	143200	472422490	9000	9000	9000	9000	0
296	20230919	143100	472422490	9000	9000	9000	9000	0
297	20230919	143000	472422490	9000	9000	9000	9000	0
298	20230919	142900	472422490	9000	9000	9000	9000	0
299	20230919	142800	472422490	9000	9000	9000	9000	0
300	20230919	142700	472422490	9000	9000	9000	9000	0
301	20230919	142600	472422490	9000	9000	9000	9000	0
302	20230919	142500	472422490	9000	9000	9000	9000	0
303	20230919	142400	472422490	9000	9000	9000	9000	0
304	20230919	142300	472422490	9000	9000	9000	9000	0
305	20230919	142200	472422490	9000	9000	9000	9000	2
306	20230919	142100	472404490	9000	9000	9000	9000	1
307	20230919	142000	472395490	9000	9000	9000	9000	0
308	20230919	141900	472395490	9000	9000	9000	9000	0
309	20230919	141800	472395490	9000	9000	9000	9000	80
310	20230919	141700	471675490	9000	9000	9000	9000	5
311	20230919	141600	471630490	9010	9010	9010	9010	0
312	20230919	141500	471630490	9010	9010	9010	9010	154
313	20230919	141400	470242950	9020	9020	9020	9020	530
314	20230919	141300	465462350	9020	9030	9030	9020	206
315	20230919	141200	463602240	9040	9040	9040	9040	0
316	20230919	141100	463602240	9040	9040	9040	9040	0
317	20230919	141000	463602240	9040	9040	9040	9040	15
318	20230919	140900	463466640	9040	9040	9040	9040	11
319	20230919	140800	463367200	9040	9040	9040	9040	0
320	20230919	140700	463367200	9040	9040	9040	9040	0
321	20230919	140600	463367200	9040	9040	9040	9040	0
322	20230919	140500	463367200	9040	9040	9040	9040	0
323	20230919	140400	463367200	9040	9040	9040	9040	1
324	20230919	140300	463358160	9030	9030	9030	9030	5
325	20230919	140200	463313010	9030	9030	9030	9030	5
326	20230919	140100	463267860	9030	9040	9040	9030	134
327	20230919	140000	462056540	9050	9050	9050	9050	0
328	20230919	135900	462056540	9050	9050	9050	9050	0
329	20230919	135800	462056540	9050	9050	9050	9050	1
330	20230919	135700	462047490	9030	9030	9030	9030	0
331	20230919	135600	462047490	9030	9030	9030	9030	0
332	20230919	135500	462047490	9030	9030	9030	9030	0
333	20230919	135400	462047490	9030	9030	9030	9030	3
334	20230919	135300	462020400	9050	9050	9050	9050	1
335	20230919	135200	462011350	9030	9030	9030	9030	1
336	20230919	135100	462002320	9030	9060	9060	9030	32
337	20230919	135000	461713040	9040	9040	9040	9040	0
338	20230919	134900	461713040	9040	9040	9040	9040	3
339	20230919	134800	461685920	9040	9040	9040	9040	175
340	20230919	134700	460103920	9040	9040	9040	9040	0
341	20230919	134600	460103920	9040	9030	9040	9030	99
342	20230919	134500	459209160	9040	9040	9040	9040	61
343	20230919	134400	458657720	9040	9040	9040	9040	0
344	20230919	134300	458657720	9040	9030	9040	9030	11
345	20230919	134200	458558380	9020	9020	9020	9020	0
346	20230919	134100	458558380	9020	9020	9020	9020	1
347	20230919	134000	458549360	9020	9020	9020	9020	0
348	20230919	133900	458549360	9020	9020	9020	9020	0
349	20230919	133800	458549360	9020	9020	9020	9020	1
350	20230919	133700	458540340	9030	9020	9030	9020	11
351	20230919	133600	458441020	9020	9020	9020	9020	71
352	20230919	133500	457800600	9020	9020	9020	9020	0
353	20230919	133400	457800600	9020	9020	9020	9020	0
354	20230919	133300	457800600	9020	9020	9020	9020	0
355	20230919	133200	457800600	9020	9020	9020	9020	0
356	20230919	133100	457800600	9020	9020	9020	9020	0
357	20230919	133000	457800600	9020	9020	9020	9020	1
358	20230919	132900	457791580	9010	9010	9010	9010	0
359	20230919	132800	457791580	9010	9010	9010	9010	0
360	20230919	132700	457791580	9010	9010	9010	9010	0
361	20230919	132600	457791580	9010	9010	9010	9010	0
362	20230919	132500	457791580	9010	9020	9020	9010	16
363	20230919	132400	457647270	9010	9010	9010	9010	238
364	20230919	132300	455502890	8990	8990	8990	8990	0
365	20230919	132200	455502890	8990	8990	8990	8990	282
366	20230919	132100	452967710	8980	8980	8980	8980	0
367	20230919	132000	452967710	8980	8980	8980	8980	0
368	20230919	131900	452967710	8980	8980	8980	8980	62
369	20230919	131800	452410950	8980	8980	8980	8980	121
370	20230919	131700	451324370	8970	8970	8970	8970	10
371	20230919	131600	451234670	8970	8970	8970	8970	0
372	20230919	131500	451234670	8970	8980	8980	8970	22
373	20230919	131400	451037130	8980	8980	8980	8980	27
374	20230919	131300	450794670	8980	8980	8980	8980	0
375	20230919	131200	450794670	8980	8980	8980	8980	0
376	20230919	131100	450794670	8980	8980	8980	8980	0
377	20230919	131000	450794670	8980	8970	8980	8970	3
378	20230919	130900	450767750	8980	8980	8980	8980	0
379	20230919	130800	450767750	8980	8980	8980	8980	0
380	20230919	130700	450767750	8980	8980	8980	8970	24
381	20230919	130600	450552330	8980	9000	9000	8970	329
382	20230919	130500	447600600	9020	9020	9020	9020	0
383	20230919	130400	447600600	9020	9020	9020	9020	0
384	20230919	130300	447600600	9020	9020	9020	9020	0
385	20230919	130200	447600600	9020	9010	9020	9010	19
386	20230919	130100	447429300	9010	9010	9010	9010	4
387	20230919	130000	447393260	9010	9010	9010	9010	0
388	20230919	125900	447393260	9010	9010	9010	9010	0
389	20230919	125800	447393260	9010	9010	9010	9010	22
390	20230919	125700	447195040	9010	9020	9020	9010	264
391	20230919	125600	444813810	9040	9040	9040	9040	7
392	20230919	125500	444750530	9040	9040	9040	9040	0
393	20230919	125400	444750530	9040	9040	9040	9040	0
394	20230919	125300	444750530	9040	9040	9040	9040	2
395	20230919	125200	444732450	9020	9020	9020	9020	0
396	20230919	125100	444732450	9020	9020	9020	9020	0
397	20230919	125000	444732450	9020	9020	9020	9020	0
398	20230919	124900	444732450	9020	9020	9020	9020	9
399	20230919	124800	444651270	9020	9020	9020	9020	0
400	20230919	124700	444651270	9020	9040	9040	9020	30
401	20230919	124600	444380240	9060	9060	9060	9060	225
402	20230919	124500	442341740	9050	9060	9060	9050	1007
403	20230919	124400	433226630	9080	9080	9080	9080	0
404	20230919	124300	433226630	9080	9120	9120	9080	3619
405	20230919	124200	400335110	9100	9120	9120	9100	1482
406	20230919	124100	386835870	9130	9130	9130	9130	0
407	20230919	124000	386835870	9130	9130	9130	9130	0
408	20230919	123900	386835870	9130	9130	9130	9120	236
409	20230919	123800	384681200	9130	9140	9140	9130	285
410	20230919	123700	382078420	9140	9140	9140	9140	1
411	20230919	123600	382069280	9140	9140	9140	9140	4
412	20230919	123500	382032720	9140	9140	9140	9140	247
413	20230919	123400	379775140	9130	9130	9130	9130	0
414	20230919	123300	379775140	9130	9130	9130	9130	0
415	20230919	123200	379775140	9130	9130	9130	9130	0
416	20230919	123100	379775140	9130	9130	9130	9130	0
417	20230919	123000	379775140	9130	9130	9130	9130	3
418	20230919	122900	379747750	9130	9140	9140	9130	14
419	20230919	122800	379619800	9140	9140	9140	9140	206
420	20230919	122700	377736960	9140	9140	9140	9140	0
421	20230919	122600	377736960	9140	9140	9140	9140	0
422	20230919	122500	377736960	9140	9140	9140	9140	0
423	20230919	122400	377736960	9140	9140	9140	9140	0
424	20230919	122300	377736960	9140	9140	9140	9140	0
425	20230919	122200	377736960	9140	9140	9140	9140	0
426	20230919	122100	377736960	9140	9130	9140	9130	12
427	20230919	122000	377627390	9130	9130	9130	9130	2
428	20230919	121900	377609130	9140	9150	9150	9140	36
429	20230919	121800	377280080	9150	9150	9150	9150	1
430	20230919	121700	377270930	9150	9150	9150	9150	0
431	20230919	121600	377270930	9150	9150	9150	9150	20
432	20230919	121500	377087930	9130	9130	9130	9130	0
433	20230919	121400	377087930	9130	9130	9130	9130	0
434	20230919	121300	377087930	9130	9130	9130	9130	0
435	20230919	121200	377087930	9130	9130	9130	9130	0
436	20230919	121100	377087930	9130	9130	9130	9130	0
437	20230919	121000	377087930	9130	9130	9130	9130	4
438	20230919	120900	377051410	9140	9130	9140	9130	2
439	20230919	120800	377033140	9130	9130	9130	9130	0
440	20230919	120700	377033140	9130	9130	9130	9130	0
441	20230919	120600	377033140	9130	9130	9130	9130	98
442	20230919	120500	376138400	9130	9130	9150	9130	22
443	20230919	120400	375937140	9150	9150	9150	9150	30
444	20230919	120300	375662640	9130	9130	9130	9130	0
445	20230919	120200	375662640	9130	9130	9130	9130	17
446	20230919	120100	375507430	9150	9150	9150	9150	1174
447	20230919	120000	364765330	9150	9150	9150	9140	860
448	20230919	115900	356896720	9150	9150	9150	9150	0
449	20230919	115800	356896720	9150	9150	9150	9150	0
450	20230919	115700	356896720	9150	9150	9150	9150	11
451	20230919	115600	356796070	9150	9120	9150	9120	6
452	20230919	115500	356741300	9110	9110	9110	9110	1
453	20230919	115400	356732190	9130	9150	9150	9130	13
454	20230919	115300	356613260	9150	9120	9150	9120	246
455	20230919	115200	354366540	9120	9100	9120	9100	198
456	20230919	115100	352560840	9120	9110	9120	9100	271
457	20230919	115000	350092040	9100	9100	9100	9100	51
458	20230919	114900	349627940	9100	9100	9100	9100	1
459	20230919	114800	349618840	9110	9110	9110	9110	14
460	20230919	114700	349491300	9110	9110	9110	9110	218
461	20230919	114600	347505320	9100	9100	9100	9100	500
462	20230919	114500	342955320	9120	9120	9120	9120	1
463	20230919	114400	342946200	9120	9120	9120	9120	2
464	20230919	114300	342927960	9120	9100	9120	9100	37
465	20230919	114200	342590580	9100	9100	9100	9100	2
466	20230919	114100	342572380	9120	9120	9120	9120	140
467	20230919	114000	341295580	9140	9140	9140	9140	32
468	20230919	113900	341003100	9090	9090	9090	9090	0
469	20230919	113800	341003100	9090	9090	9090	9090	0
470	20230919	113700	341003100	9090	9090	9090	9090	0
471	20230919	113600	341003100	9090	9080	9140	9080	1002
472	20230919	113500	331851060	9080	9080	9080	9080	5
473	20230919	113400	331805660	9090	9090	9090	9090	0
474	20230919	113300	331805660	9090	9100	9100	9090	41
475	20230919	113200	331432570	9080	9080	9080	9080	0
476	20230919	113100	331432570	9080	9080	9080	9080	0
477	20230919	113000	331432570	9080	9090	9100	9080	51
478	20230919	112900	330968820	9090	9090	9090	9090	0
479	20230919	112800	330968820	9090	9090	9090	9090	0
480	20230919	112700	330968820	9090	9090	9090	9090	0
481	20230919	112600	330968820	9090	9090	9090	9090	0
482	20230919	112500	330968820	9090	9100	9100	9090	438
483	20230919	112400	326983580	9120	9120	9120	9120	0
484	20230919	112300	326983580	9120	9120	9120	9120	0
485	20230919	112200	326983580	9120	9120	9120	9120	0
486	20230919	112100	326983580	9120	9100	9120	9100	23
487	20230919	112000	326773900	9120	9120	9120	9120	8
488	20230919	111900	326700940	9120	9120	9120	9120	1
489	20230919	111800	326691820	9120	9120	9120	9100	103
490	20230919	111700	325753500	9120	9130	9130	9120	44
491	20230919	111600	325351930	9130	9130	9130	9130	31
492	20230919	111500	325068900	9130	9130	9130	9130	1
493	20230919	111400	325059770	9130	9130	9130	9130	17
494	20230919	111300	324904560	9130	9140	9150	9130	194
495	20230919	111200	323130780	9130	9120	9130	9120	1789
496	20230919	111100	306803540	9120	9090	9120	9090	2476
497	20230919	111000	284256570	9090	9080	9110	9080	2968
498	20230919	110900	257254270	9080	9010	9080	9010	1964
499	20230919	110800	239513820	9000	9000	9000	9000	40
500	20230919	110700	239153820	9000	9000	9000	9000	0
501	20230919	110600	239153820	9000	9000	9000	9000	0
502	20230919	110500	239153820	9000	9000	9000	9000	0
503	20230919	110400	239153820	9000	9000	9000	9000	0
504	20230919	110300	239153820	9000	9000	9000	9000	5
505	20230919	110200	239108820	9000	9000	9020	9000	1268
506	20230919	110100	227694480	8960	8960	8960	8960	0
507	20230919	110000	227694480	8960	8960	8960	8960	2
508	20230919	105900	227676560	9000	9000	9000	9000	880
509	20230919	105800	219756560	8950	8950	8950	8950	0
510	20230919	105700	219756560	8950	8950	8950	8950	504
511	20230919	105600	215245760	8970	9000	9000	8970	1001
512	20230919	105500	206256280	9000	9010	9010	9000	1000
513	20230919	105400	197256190	9010	9010	9010	9010	3
514	20230919	105300	197229160	9010	9010	9010	9010	0
515	20230919	105200	197229160	9010	9020	9020	9010	500
516	20230919	105100	192724120	9020	9020	9020	9020	456
517	20230919	105000	188611000	9010	9010	9010	9010	0
518	20230919	104900	188611000	9010	9010	9010	9010	10
519	20230919	104800	188520900	9020	9020	9020	9020	0
520	20230919	104700	188520900	9020	9020	9020	9020	13
521	20230919	104600	188403640	9020	9030	9030	9020	31
522	20230919	104500	188123830	9020	9020	9020	9020	0
523	20230919	104400	188123830	9020	9020	9020	9020	500
524	20230919	104300	183613830	9050	9030	9050	9010	778
525	20230919	104200	176580530	9020	9020	9020	9020	38
526	20230919	104100	176237770	9020	9020	9020	9020	0
527	20230919	104000	176237770	9020	9020	9020	9020	111
528	20230919	103900	175236550	9030	9030	9030	9030	0
529	20230919	103800	175236550	9030	9030	9030	9030	11
530	20230919	103700	175137220	9020	9010	9020	9010	501
531	20230919	103600	170623200	9010	9010	9010	9010	0
532	20230919	103500	170623200	9010	9010	9010	9010	500
533	20230919	103400	166118200	9010	9010	9010	9010	0
534	20230919	103300	166118200	9010	9010	9010	9010	2
535	20230919	103200	166100180	9010	9030	9030	9010	177
536	20230919	103100	164501890	9050	9050	9050	9050	0
537	20230919	103000	164501890	9050	9050	9050	9050	0
538	20230919	102900	164501890	9050	9060	9060	9050	643
539	20230919	102800	158680790	9080	9090	9090	9080	4
540	20230919	102700	158644460	9080	9090	9090	9080	23
541	20230919	102600	158435490	9090	9060	9090	9060	501
542	20230919	102500	153889150	9060	9050	9060	9050	177
543	20230919	102400	152286780	9010	9010	9010	9010	0
544	20230919	102300	152286780	9010	9010	9010	9010	0
545	20230919	102200	152286780	9010	9010	9010	9010	0
546	20230919	102100	152286780	9010	9040	9040	9010	96
547	20230919	102000	151418970	9030	9010	9030	9010	2
548	20230919	101900	151400930	9010	9010	9010	9010	1
549	20230919	101800	151391920	9010	9010	9010	9010	2
550	20230919	101700	151373900	9010	9010	9010	9010	1
551	20230919	101600	151364890	9040	9010	9040	9010	4
552	20230919	101500	151328820	9040	9040	9040	9040	0
553	20230919	101400	151328820	9040	9010	9040	9010	2
554	20230919	101300	151310770	9010	9010	9010	9010	0
555	20230919	101200	151310770	9010	9010	9010	9010	0
556	20230919	101100	151310770	9010	9010	9010	9010	0
557	20230919	101000	151310770	9010	9010	9010	9010	0
558	20230919	100900	151310770	9010	9010	9010	9010	0
559	20230919	100800	151310770	9010	9010	9010	9010	0
560	20230919	100700	151310770	9010	9010	9010	9010	4
561	20230919	100600	151274730	9020	9020	9020	9020	0
562	20230919	100500	151274730	9020	9020	9020	9020	0
563	20230919	100400	151274730	9020	9020	9020	9020	1814
564	20230919	100300	134912450	9010	9010	9010	9010	0
565	20230919	100200	134912450	9010	9040	9040	9010	399
566	20230919	100100	131315560	9020	9020	9020	9020	0
567	20230919	100000	131315560	9020	9020	9020	9020	1
568	20230919	095900	131306540	9040	9020	9040	9020	201
569	20230919	095800	129489520	9040	9040	9040	9040	0
570	20230919	095700	129489520	9040	9040	9040	9040	0
571	20230919	095600	129489520	9040	9040	9040	9040	0
572	20230919	095500	129489520	9040	9040	9040	9040	12
573	20230919	095400	129381040	9020	9020	9020	9020	0
574	20230919	095300	129381040	9020	9030	9030	9020	50
575	20230919	095200	128929750	9030	9030	9030	9030	185
576	20230919	095100	127259200	9030	9030	9030	9030	191
577	20230919	095000	125534470	9040	9040	9040	9040	110
578	20230919	094900	124540070	9040	9040	9040	9040	27
579	20230919	094800	124295990	9040	9030	9040	9030	58
580	20230919	094700	123772240	9030	9030	9030	9030	32
581	20230919	094600	123483280	9020	9030	9030	9020	68
582	20230919	094500	122869260	9020	9030	9030	9020	115
583	20230919	094400	121830960	9020	9020	9020	9020	20
584	20230919	094300	121650560	9000	9000	9000	9000	14
585	20230919	094200	121524560	8980	8980	8980	8980	1
586	20230919	094100	121515580	9030	9010	9030	9010	364
587	20230919	094000	118230820	9010	9020	9020	9010	11
588	20230919	093900	118131610	9020	9020	9020	9020	0
589	20230919	093800	118131610	9020	8980	9020	8980	1490
590	20230919	093700	104701400	9000	9000	9000	9000	100
591	20230919	093600	103801400	8980	9010	9010	8980	502
592	20230919	093500	99293080	9000	8960	9000	8960	1747
593	20230919	093400	83602240	8950	8950	8950	8950	24
594	20230919	093300	83387440	8950	8930	8950	8930	2
595	20230919	093200	83369560	8930	8930	8930	8930	0
596	20230919	093100	83369560	8930	8930	8930	8930	0
597	20230919	093000	83369560	8930	8930	8930	8930	5
598	20230919	092900	83324910	8930	8960	8960	8930	104
599	20230919	092800	82394350	8970	8990	8990	8970	468
600	20230919	092700	78191450	8990	8990	8990	8990	713
601	20230919	092600	71781580	8990	9000	9000	8990	20
602	20230919	092500	71601770	9000	9010	9010	9000	848
603	20230919	092400	63966960	9020	9020	9020	9020	0
604	20230919	092300	63966960	9020	9020	9020	9020	1
605	20230919	092200	63957940	9010	9020	9020	9010	37
606	20230919	092100	63624470	9020	9010	9020	9010	17
607	20230919	092000	63471190	9010	9010	9010	9010	2
608	20230919	091900	63453170	9010	9010	9010	9010	1
609	20230919	091800	63444160	9010	9020	9020	9010	29
610	20230919	091700	63182590	9020	9010	9020	9010	16
611	20230919	091600	63038390	9010	9020	9020	9010	115
612	20230919	091500	62001990	9020	9020	9020	9010	138
613	20230919	091400	60757270	9020	9020	9020	9020	0
614	20230919	091300	60757270	9020	9030	9030	9020	240
615	20230919	091200	58590090	9100	9100	9100	9100	27
616	20230919	091100	58344390	9030	9030	9070	9030	129
617	20230919	091000	57174740	9020	9020	9020	9020	10
618	20230919	090900	57084540	9010	9040	9060	9010	155
619	20230919	090800	55685090	9070	9110	9110	9020	916
620	20230919	090700	47394310	9110	9080	9180	9080	1580
621	20230919	090600	32998700	9050	9020	9120	9010	2559
622	20230919	090500	9792450	9020	8930	9020	8930	1048
623	20230919	090400	370410	8930	8890	8930	8890	5
624	20230919	090300	325860	8820	8820	8820	8820	0
625	20230919	090200	325860	8820	8820	8820	8820	13
626	20230919	090100	211200	8800	8800	8800	8800	0
627	20230919	090000	211200	8800	8800	8800	8800	24