KissMeData/102120/min/candle-20230918.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230918	194900	608362610	9030	9030	9030	9030	3018
3	20230918	194800	608362610	9030	9030	9030	9030	0
4	20230918	194700	608362610	9030	9030	9030	9030	0
5	20230918	194600	608362610	9030	9030	9030	9030	0
6	20230918	194500	608362610	9030	9030	9030	9030	0
7	20230918	194400	608362610	9030	9030	9030	9030	0
8	20230918	194300	608362610	9030	9030	9030	9030	0
9	20230918	194200	608362610	9030	9030	9030	9030	0
10	20230918	194100	608362610	9030	9030	9030	9030	0
11	20230918	194000	608362610	9030	9030	9030	9030	0
12	20230918	193900	608362610	9030	9030	9030	9030	0
13	20230918	193800	608362610	9030	9030	9030	9030	0
14	20230918	193700	608362610	9030	9030	9030	9030	0
15	20230918	193600	608362610	9030	9030	9030	9030	0
16	20230918	193500	608362610	9030	9030	9030	9030	0
17	20230918	193400	608362610	9030	9030	9030	9030	0
18	20230918	193300	608362610	9030	9030	9030	9030	0
19	20230918	193200	608362610	9030	9030	9030	9030	0
20	20230918	193100	608362610	9030	9030	9030	9030	0
21	20230918	193000	608362610	9030	9030	9030	9030	0
22	20230918	192900	608362610	9030	9030	9030	9030	0
23	20230918	192800	608362610	9030	9030	9030	9030	0
24	20230918	192700	608362610	9030	9030	9030	9030	0
25	20230918	192600	608362610	9030	9030	9030	9030	0
26	20230918	192500	608362610	9030	9030	9030	9030	0
27	20230918	192400	608362610	9030	9030	9030	9030	0
28	20230918	192300	608362610	9030	9030	9030	9030	0
29	20230918	192200	608362610	9030	9030	9030	9030	0
30	20230918	192100	608362610	9030	9030	9030	9030	0
31	20230918	192000	608362610	9030	9030	9030	9030	0
32	20230918	191900	608362610	9030	9030	9030	9030	3018
33	20230918	191800	608362610	9030	9030	9030	9030	0
34	20230918	191700	608362610	9030	9030	9030	9030	0
35	20230918	191600	608362610	9030	9030	9030	9030	0
36	20230918	191500	608362610	9030	9030	9030	9030	0
37	20230918	191400	608362610	9030	9030	9030	9030	0
38	20230918	191300	608362610	9030	9030	9030	9030	0
39	20230918	191200	608362610	9030	9030	9030	9030	0
40	20230918	191100	608362610	9030	9030	9030	9030	0
41	20230918	191000	608362610	9030	9030	9030	9030	0
42	20230918	190900	608362610	9030	9030	9030	9030	0
43	20230918	190800	608362610	9030	9030	9030	9030	0
44	20230918	190700	608362610	9030	9030	9030	9030	0
45	20230918	190600	608362610	9030	9030	9030	9030	0
46	20230918	190500	608362610	9030	9030	9030	9030	0
47	20230918	190400	608362610	9030	9030	9030	9030	0
48	20230918	190300	608362610	9030	9030	9030	9030	0
49	20230918	190200	608362610	9030	9030	9030	9030	0
50	20230918	190100	608362610	9030	9030	9030	9030	0
51	20230918	190000	608362610	9030	9030	9030	9030	0
52	20230918	185900	608362610	9030	9030	9030	9030	0
53	20230918	185800	608362610	9030	9030	9030	9030	0
54	20230918	185700	608362610	9030	9030	9030	9030	0
55	20230918	185600	608362610	9030	9030	9030	9030	0
56	20230918	185500	608362610	9030	9030	9030	9030	0
57	20230918	185400	608362610	9030	9030	9030	9030	0
58	20230918	185300	608362610	9030	9030	9030	9030	0
59	20230918	185200	608362610	9030	9030	9030	9030	0
60	20230918	185100	608362610	9030	9030	9030	9030	0
61	20230918	185000	608362610	9030	9030	9030	9030	0
62	20230918	184900	608362610	9030	9030	9030	9030	3018
63	20230918	184800	608362610	9030	9030	9030	9030	0
64	20230918	184700	608362610	9030	9030	9030	9030	0
65	20230918	184600	608362610	9030	9030	9030	9030	0
66	20230918	184500	608362610	9030	9030	9030	9030	0
67	20230918	184400	608362610	9030	9030	9030	9030	0
68	20230918	184300	608362610	9030	9030	9030	9030	0
69	20230918	184200	608362610	9030	9030	9030	9030	0
70	20230918	184100	608362610	9030	9030	9030	9030	0
71	20230918	184000	608362610	9030	9030	9030	9030	0
72	20230918	183900	608362610	9030	9030	9030	9030	0
73	20230918	183800	608362610	9030	9030	9030	9030	0
74	20230918	183700	608362610	9030	9030	9030	9030	0
75	20230918	183600	608362610	9030	9030	9030	9030	0
76	20230918	183500	608362610	9030	9030	9030	9030	0
77	20230918	183400	608362610	9030	9030	9030	9030	0
78	20230918	183300	608362610	9030	9030	9030	9030	0
79	20230918	183200	608362610	9030	9030	9030	9030	0
80	20230918	183100	608362610	9030	9030	9030	9030	0
81	20230918	183000	608362610	9030	9030	9030	9030	0
82	20230918	182900	608362610	9030	9030	9030	9030	0
83	20230918	182800	608362610	9030	9030	9030	9030	0
84	20230918	182700	608362610	9030	9030	9030	9030	0
85	20230918	182600	608362610	9030	9030	9030	9030	0
86	20230918	182500	608362610	9030	9030	9030	9030	0
87	20230918	182400	608362610	9030	9030	9030	9030	0
88	20230918	182300	608362610	9030	9030	9030	9030	0
89	20230918	182200	608362610	9030	9030	9030	9030	0
90	20230918	182100	608362610	9030	9030	9030	9030	0
91	20230918	182000	608362610	9030	9030	9030	9030	0
92	20230918	181900	608362610	9030	9030	9030	9030	3018
93	20230918	181800	608362610	9030	9030	9030	9030	0
94	20230918	181700	608362610	9030	9030	9030	9030	0
95	20230918	181600	608362610	9030	9030	9030	9030	0
96	20230918	181500	608362610	9030	9030	9030	9030	0
97	20230918	181400	608362610	9030	9030	9030	9030	0
98	20230918	181300	608362610	9030	9030	9030	9030	0
99	20230918	181200	608362610	9030	9030	9030	9030	0
100	20230918	181100	608362610	9030	9030	9030	9030	0
101	20230918	181000	608362610	9030	9030	9030	9030	0
102	20230918	180900	608362610	9030	9030	9030	9030	0
103	20230918	180800	608362610	9030	9030	9030	9030	0
104	20230918	180700	608362610	9030	9030	9030	9030	0
105	20230918	180600	608362610	9030	9030	9030	9030	0
106	20230918	180500	608362610	9030	9030	9030	9030	0
107	20230918	180400	608362610	9030	9030	9030	9030	0
108	20230918	180300	608362610	9030	9030	9030	9030	0
109	20230918	180200	608362610	9030	9030	9030	9030	0
110	20230918	180100	608362610	9030	9030	9030	9030	0
111	20230918	180000	608362610	9030	9030	9030	9030	0
112	20230918	175900	608362610	9030	9030	9030	9030	0
113	20230918	175800	608362610	9030	9030	9030	9030	0
114	20230918	175700	608362610	9030	9030	9030	9030	0
115	20230918	175600	608362610	9030	9030	9030	9030	0
116	20230918	175500	608362610	9030	9030	9030	9030	0
117	20230918	175400	608362610	9030	9030	9030	9030	0
118	20230918	175300	608362610	9030	9030	9030	9030	0
119	20230918	175200	608362610	9030	9030	9030	9030	0
120	20230918	175100	608362610	9030	9030	9030	9030	0
121	20230918	175000	608362610	9030	9030	9030	9030	0
122	20230918	174900	608362610	9030	9030	9030	9030	3018
123	20230918	174800	608362610	9030	9030	9030	9030	0
124	20230918	174700	608362610	9030	9030	9030	9030	0
125	20230918	174600	608362610	9030	9030	9030	9030	0
126	20230918	174500	608362610	9030	9030	9030	9030	0
127	20230918	174400	608362610	9030	9030	9030	9030	0
128	20230918	174300	608362610	9030	9030	9030	9030	0
129	20230918	174200	608362610	9030	9030	9030	9030	0
130	20230918	174100	608362610	9030	9030	9030	9030	0
131	20230918	174000	608362610	9030	9030	9030	9030	0
132	20230918	173900	608362610	9030	9030	9030	9030	0
133	20230918	173800	608362610	9030	9030	9030	9030	0
134	20230918	173700	608362610	9030	9030	9030	9030	0
135	20230918	173600	608362610	9030	9030	9030	9030	0
136	20230918	173500	608362610	9030	9030	9030	9030	0
137	20230918	173400	608362610	9030	9030	9030	9030	0
138	20230918	173300	608362610	9030	9030	9030	9030	0
139	20230918	173200	608362610	9030	9030	9030	9030	0
140	20230918	173100	608362610	9030	9030	9030	9030	0
141	20230918	173000	608362610	9030	9030	9030	9030	0
142	20230918	172900	608362610	9030	9030	9030	9030	0
143	20230918	172800	608362610	9030	9030	9030	9030	0
144	20230918	172700	608362610	9030	9030	9030	9030	0
145	20230918	172600	608362610	9030	9030	9030	9030	0
146	20230918	172500	608362610	9030	9030	9030	9030	0
147	20230918	172400	608362610	9030	9030	9030	9030	0
148	20230918	172300	608362610	9030	9030	9030	9030	0
149	20230918	172200	608362610	9030	9030	9030	9030	0
150	20230918	172100	608362610	9030	9030	9030	9030	0
151	20230918	172000	608362610	9030	9030	9030	9030	0
152	20230918	171900	608362610	9030	9030	9030	9030	3018
153	20230918	171800	608362610	9030	9030	9030	9030	0
154	20230918	171700	608362610	9030	9030	9030	9030	0
155	20230918	171600	608362610	9030	9030	9030	9030	0
156	20230918	171500	608362610	9030	9030	9030	9030	0
157	20230918	171400	608362610	9030	9030	9030	9030	0
158	20230918	171300	608362610	9030	9030	9030	9030	0
159	20230918	171200	608362610	9030	9030	9030	9030	0
160	20230918	171100	608362610	9030	9030	9030	9030	0
161	20230918	171000	608362610	9030	9030	9030	9030	0
162	20230918	170900	608362610	9030	9030	9030	9030	0
163	20230918	170800	608362610	9030	9030	9030	9030	0
164	20230918	170700	608362610	9030	9030	9030	9030	0
165	20230918	170600	608362610	9030	9030	9030	9030	0
166	20230918	170500	608362610	9030	9030	9030	9030	0
167	20230918	170400	608362610	9030	9030	9030	9030	0
168	20230918	170300	608362610	9030	9030	9030	9030	0
169	20230918	170200	608362610	9030	9030	9030	9030	0
170	20230918	170100	608362610	9030	9030	9030	9030	0
171	20230918	170000	608362610	9030	9030	9030	9030	0
172	20230918	165900	608362610	9030	9030	9030	9030	0
173	20230918	165800	608362610	9030	9030	9030	9030	0
174	20230918	165700	608362610	9030	9030	9030	9030	0
175	20230918	165600	608362610	9030	9030	9030	9030	0
176	20230918	165500	608362610	9030	9030	9030	9030	0
177	20230918	165400	608362610	9030	9030	9030	9030	0
178	20230918	165300	608362610	9030	9030	9030	9030	0
179	20230918	165200	608362610	9030	9030	9030	9030	0
180	20230918	165100	608362610	9030	9030	9030	9030	0
181	20230918	165000	608362610	9030	9030	9030	9030	0
182	20230918	164900	608362610	9030	9030	9030	9030	3018
183	20230918	164800	608362610	9030	9030	9030	9030	0
184	20230918	164700	608362610	9030	9030	9030	9030	0
185	20230918	164600	608362610	9030	9030	9030	9030	0
186	20230918	164500	608362610	9030	9030	9030	9030	0
187	20230918	164400	608362610	9030	9030	9030	9030	0
188	20230918	164300	608362610	9030	9030	9030	9030	0
189	20230918	164200	608362610	9030	9030	9030	9030	0
190	20230918	164100	608362610	9030	9030	9030	9030	0
191	20230918	164000	608362610	9030	9030	9030	9030	0
192	20230918	163900	608362610	9030	9030	9030	9030	0
193	20230918	163800	608362610	9030	9030	9030	9030	0
194	20230918	163700	608362610	9030	9030	9030	9030	0
195	20230918	163600	608362610	9030	9030	9030	9030	0
196	20230918	163500	608362610	9030	9030	9030	9030	0
197	20230918	163400	608362610	9030	9030	9030	9030	0
198	20230918	163300	608362610	9030	9030	9030	9030	0
199	20230918	163200	608362610	9030	9030	9030	9030	0
200	20230918	163100	608362610	9030	9030	9030	9030	0
201	20230918	163000	608362610	9030	9030	9030	9030	0
202	20230918	162900	608362610	9030	9030	9030	9030	0
203	20230918	162800	608362610	9030	9030	9030	9030	0
204	20230918	162700	608362610	9030	9030	9030	9030	0
205	20230918	162600	608362610	9030	9030	9030	9030	0
206	20230918	162500	608362610	9030	9030	9030	9030	0
207	20230918	162400	608362610	9030	9030	9030	9030	0
208	20230918	162300	608362610	9030	9030	9030	9030	0
209	20230918	162200	608362610	9030	9030	9030	9030	0
210	20230918	162100	608362610	9030	9030	9030	9030	0
211	20230918	162000	608362610	9030	9030	9030	9030	0
212	20230918	161900	608362610	9030	9030	9030	9030	3018
213	20230918	161800	608362610	9030	9030	9030	9030	0
214	20230918	161700	608362610	9030	9030	9030	9030	0
215	20230918	161600	608362610	9030	9030	9030	9030	0
216	20230918	161500	608362610	9030	9030	9030	9030	0
217	20230918	161400	608362610	9030	9030	9030	9030	0
218	20230918	161300	608362610	9030	9030	9030	9030	0
219	20230918	161200	608362610	9030	9030	9030	9030	0
220	20230918	161100	608362610	9030	9030	9030	9030	0
221	20230918	161000	608362610	9030	9030	9030	9030	0
222	20230918	160900	608362610	9030	9030	9030	9030	0
223	20230918	160800	608362610	9030	9030	9030	9030	0
224	20230918	160700	608362610	9030	9030	9030	9030	0
225	20230918	160600	608362610	9030	9030	9030	9030	0
226	20230918	160500	608362610	9030	9030	9030	9030	0
227	20230918	160400	608362610	9030	9030	9030	9030	0
228	20230918	160300	608362610	9030	9030	9030	9030	0
229	20230918	160200	608362610	9030	9030	9030	9030	0
230	20230918	160100	608362610	9030	9030	9030	9030	0
231	20230918	160000	608362610	9030	9030	9030	9030	0
232	20230918	155900	608362610	9030	9030	9030	9030	0
233	20230918	155800	608362610	9030	9030	9030	9030	0
234	20230918	155700	608362610	9030	9030	9030	9030	0
235	20230918	155600	608362610	9030	9030	9030	9030	0
236	20230918	155500	608362610	9030	9030	9030	9030	0
237	20230918	155400	608362610	9030	9030	9030	9030	0
238	20230918	155300	608362610	9030	9030	9030	9030	0
239	20230918	155200	608362610	9030	9030	9030	9030	0
240	20230918	155100	608362610	9030	9030	9030	9030	0
241	20230918	155000	608362610	9030	9030	9030	9030	0
242	20230918	154900	608362610	9030	9030	9030	9030	3018
243	20230918	154800	608362610	9030	9030	9030	9030	0
244	20230918	154700	608362610	9030	9030	9030	9030	0
245	20230918	154600	608362610	9030	9030	9030	9030	0
246	20230918	154500	608362610	9030	9030	9030	9030	0
247	20230918	154400	608362610	9030	9030	9030	9030	0
248	20230918	154300	608362610	9030	9030	9030	9030	0
249	20230918	154200	608362610	9030	9030	9030	9030	0
250	20230918	154100	608362610	9030	9030	9030	9030	0
251	20230918	154000	608362610	9030	9030	9030	9030	0
252	20230918	153900	608362610	9030	9030	9030	9030	0
253	20230918	153800	608362610	9030	9030	9030	9030	0
254	20230918	153700	608362610	9030	9030	9030	9030	0
255	20230918	153600	608362610	9030	9030	9030	9030	0
256	20230918	153500	608362610	9030	9030	9030	9030	0
257	20230918	153400	608362610	9030	9030	9030	9030	0
258	20230918	153300	608362610	9030	9030	9030	9030	0
259	20230918	153200	608362610	9030	9030	9030	9030	0
260	20230918	153100	608362610	9030	9030	9030	9030	0
261	20230918	153000	608362610	9030	9030	9030	9030	3018
262	20230918	152900	581110070	9050	9050	9050	9050	0
263	20230918	152800	581110070	9050	9050	9050	9050	0
264	20230918	152700	581110070	9050	9050	9050	9050	0
265	20230918	152600	581110070	9050	9050	9050	9050	0
266	20230918	152500	581110070	9050	9050	9050	9050	0
267	20230918	152400	581110070	9050	9050	9050	9050	0
268	20230918	152300	581110070	9050	9050	9050	9050	0
269	20230918	152200	581110070	9050	9050	9050	9050	0
270	20230918	152100	581110070	9050	9050	9050	9050	0
271	20230918	152000	581110070	9050	9050	9050	9050	0
272	20230918	151900	581110070	9050	9050	9050	9050	63
273	20230918	151800	580539920	9040	9040	9040	9040	0
274	20230918	151700	580539920	9040	9050	9050	9040	58
275	20230918	151600	580015530	9050	9050	9050	9050	70
276	20230918	151500	579382030	9040	9050	9050	9040	22
277	20230918	151400	579182940	9050	9050	9050	9050	32
278	20230918	151300	578893340	9050	9050	9050	9050	21
279	20230918	151200	578703290	9050	9050	9050	9050	235
280	20230918	151100	576576540	9050	9050	9050	9050	26
281	20230918	151000	576341240	9050	9040	9050	9040	31
282	20230918	150900	576060800	9060	9060	9060	9060	0
283	20230918	150800	576060800	9060	9060	9060	9060	0
284	20230918	150700	576060800	9060	9060	9060	9060	50
285	20230918	150600	575607800	9060	9060	9060	9060	0
286	20230918	150500	575607800	9060	9050	9060	9050	65
287	20230918	150400	575019530	9050	9050	9060	9050	7
288	20230918	150300	574956170	9030	9030	9030	9030	102
289	20230918	150200	574035110	9030	9030	9030	9030	2898
290	20230918	150100	547866170	9040	9030	9040	9030	592
291	20230918	150000	542520380	9040	9030	9040	9030	320
292	20230918	145900	539630580	9040	9040	9040	9040	20
293	20230918	145800	539449780	9040	9040	9040	9040	51
294	20230918	145700	538988740	9030	9040	9040	9030	11
295	20230918	145600	538889310	9040	9050	9050	9040	436
296	20230918	145500	534944870	9050	9050	9050	9050	18
297	20230918	145400	534781970	9050	9050	9050	9050	0
298	20230918	145300	534781970	9050	9050	9050	9050	500
299	20230918	145200	530256970	9050	9050	9050	9050	34
300	20230918	145100	529949270	9050	9040	9050	9040	34
301	20230918	145000	529641730	9040	9040	9040	9040	5
302	20230918	144900	529596530	9040	9040	9040	9040	1
303	20230918	144800	529587490	9040	9040	9040	9040	1
304	20230918	144700	529578450	9040	9040	9040	9040	91
305	20230918	144600	528755810	9040	9040	9040	9040	48
306	20230918	144500	528321890	9040	9040	9040	9040	201
307	20230918	144400	526504850	9040	9040	9040	9040	0
308	20230918	144300	526504850	9040	9040	9040	9040	100
309	20230918	144200	525600850	9040	9040	9040	9040	6
310	20230918	144100	525546610	9050	9050	9050	9050	7
311	20230918	144000	525483260	9030	9030	9030	9030	0
312	20230918	143900	525483260	9030	9050	9050	9030	3075
313	20230918	143800	497699880	9050	9050	9050	9050	101
314	20230918	143700	496785830	9050	9050	9050	9050	0
315	20230918	143600	496785830	9050	9050	9050	9050	0
316	20230918	143500	496785830	9050	9050	9050	9050	26
317	20230918	143400	496550530	9040	9040	9040	9040	0
318	20230918	143300	496550530	9040	9040	9040	9040	0
319	20230918	143200	496550530	9040	9040	9040	9040	41
320	20230918	143100	496179890	9050	9050	9050	9050	0
321	20230918	143000	496179890	9050	9050	9050	9050	5
322	20230918	142900	496134640	9050	9050	9050	9050	1
323	20230918	142800	496125590	9050	9050	9050	9050	371
324	20230918	142700	492768040	9050	9050	9050	9050	61
325	20230918	142600	492215990	9050	9050	9050	9050	50
326	20230918	142500	491763490	9050	9050	9050	9050	0
327	20230918	142400	491763490	9050	9050	9050	9050	550
328	20230918	142300	486785990	9060	9060	9060	9060	0
329	20230918	142200	486785990	9060	9060	9060	9060	131
330	20230918	142100	485599130	9060	9060	9060	9060	0
331	20230918	142000	485599130	9060	9060	9060	9060	11
332	20230918	141900	485499470	9060	9060	9060	9060	10
333	20230918	141800	485408870	9060	9050	9060	9050	204
334	20230918	141700	483562630	9050	9050	9050	9050	120
335	20230918	141600	482476630	9060	9060	9060	9060	25
336	20230918	141500	482250130	9060	9060	9060	9060	0
337	20230918	141400	482250130	9060	9060	9060	9060	7
338	20230918	141300	482186710	9060	9060	9060	9060	0
339	20230918	141200	482186710	9060	9060	9060	9060	49
340	20230918	141100	481742770	9060	9060	9060	9060	5
341	20230918	141000	481697470	9070	9070	9070	9070	0
342	20230918	140900	481697470	9070	9070	9070	9070	0
343	20230918	140800	481697470	9070	9070	9070	9070	0
344	20230918	140700	481697470	9070	9070	9070	9070	4
345	20230918	140600	481661190	9070	9070	9070	9070	10
346	20230918	140500	481570490	9080	9060	9080	9060	56
347	20230918	140400	481062920	9060	9060	9060	9060	0
348	20230918	140300	481062920	9060	9060	9060	9060	0
349	20230918	140200	481062920	9060	9060	9060	9060	50
350	20230918	140100	480609920	9060	9060	9060	9060	0
351	20230918	140000	480609920	9060	9060	9060	9060	0
352	20230918	135900	480609920	9060	9060	9060	9060	5
353	20230918	135800	480564620	9060	9060	9060	9060	10
354	20230918	135700	480474020	9080	9060	9080	9060	584
355	20230918	135600	475182960	9060	9060	9060	9060	25
356	20230918	135500	474956460	9080	9080	9080	9080	50
357	20230918	135400	474502460	9080	9080	9080	9080	24
358	20230918	135300	474284540	9070	9070	9070	9070	0
359	20230918	135200	474284540	9070	9070	9070	9070	0
360	20230918	135100	474284540	9070	9070	9070	9070	30
361	20230918	135000	474012440	9070	9070	9070	9070	0
362	20230918	134900	474012440	9070	9070	9070	9070	49
363	20230918	134800	473568010	9070	9070	9070	9070	0
364	20230918	134700	473568010	9070	9070	9070	9070	0
365	20230918	134600	473568010	9070	9070	9070	9060	343
366	20230918	134500	470457040	9080	9080	9080	9080	0
367	20230918	134400	470457040	9080	9080	9080	9080	0
368	20230918	134300	470457040	9080	9080	9080	9080	0
369	20230918	134200	470457040	9080	9080	9080	9080	0
370	20230918	134100	470457040	9080	9080	9080	9080	1
371	20230918	134000	470447960	9080	9080	9080	9080	0
372	20230918	133900	470447960	9080	9080	9080	9080	771
373	20230918	133800	463447280	9080	9080	9080	9080	0
374	20230918	133700	463447280	9080	9080	9080	9080	0
375	20230918	133600	463447280	9080	9080	9080	9080	0
376	20230918	133500	463447280	9080	9080	9080	9080	0
377	20230918	133400	463447280	9080	9090	9090	9080	48
378	20230918	133300	463011160	9090	9090	9090	9090	100
379	20230918	133200	462102160	9090	9100	9100	9090	110
380	20230918	133100	461102250	9100	9100	9100	9100	20
381	20230918	133000	460920250	9090	9090	9090	9090	428
382	20230918	132900	457029730	9100	9100	9100	9100	30
383	20230918	132800	456756730	9100	9100	9100	9100	4
384	20230918	132700	456720330	9100	9100	9100	9100	0
385	20230918	132600	456720330	9100	9100	9100	9100	634
386	20230918	132500	450950930	9100	9090	9100	9090	366
387	20230918	132400	447621310	9090	9090	9090	9090	0
388	20230918	132300	447621310	9090	9080	9090	9080	274
389	20230918	132200	445133370	9070	9070	9070	9070	0
390	20230918	132100	445133370	9070	9070	9070	9070	0
391	20230918	132000	445133370	9070	9070	9070	9070	0
392	20230918	131900	445133370	9070	9070	9070	9070	0
393	20230918	131800	445133370	9070	9070	9070	9070	0
394	20230918	131700	445133370	9070	9070	9070	9070	0
395	20230918	131600	445133370	9070	9070	9070	9070	0
396	20230918	131500	445133370	9070	9070	9070	9070	0
397	20230918	131400	445133370	9070	9070	9070	9070	0
398	20230918	131300	445133370	9070	9070	9070	9070	0
399	20230918	131200	445133370	9070	9080	9080	9070	22
400	20230918	131100	444933710	9070	9070	9070	9070	10
401	20230918	131000	444843010	9070	9080	9080	9070	79
402	20230918	130900	444126380	9080	9080	9080	9080	10
403	20230918	130800	444035580	9080	9070	9080	9070	131
404	20230918	130700	442847100	9070	9070	9070	9070	0
405	20230918	130600	442847100	9070	9070	9070	9070	515
406	20230918	130500	438176050	9060	9050	9060	9050	1235
407	20230918	130400	426989010	9050	9050	9050	9050	1
408	20230918	130300	426979960	9040	9040	9040	9040	250
409	20230918	130200	424719960	9040	9040	9040	9040	50
410	20230918	130100	424267960	9050	9050	9050	9050	1
411	20230918	130000	424258910	9050	9050	9050	9050	0
412	20230918	125900	424258910	9050	9050	9050	9050	105
413	20230918	125800	423308660	9050	9050	9050	9050	0
414	20230918	125700	423308660	9050	9050	9050	9050	0
415	20230918	125600	423308660	9050	9050	9050	9050	0
416	20230918	125500	423308660	9050	9050	9050	9050	0
417	20230918	125400	423308660	9050	9050	9050	9050	49
418	20230918	125300	422865210	9050	9050	9050	9050	0
419	20230918	125200	422865210	9050	9050	9050	9050	13
420	20230918	125100	422747560	9050	9050	9050	9050	5
421	20230918	125000	422702310	9050	9050	9050	9050	0
422	20230918	124900	422702310	9050	9050	9050	9050	0
423	20230918	124800	422702310	9050	9050	9050	9050	3
424	20230918	124700	422675160	9050	9050	9050	9050	100
425	20230918	124600	421770160	9050	9050	9050	9050	1
426	20230918	124500	421761110	9050	9050	9050	9050	0
427	20230918	124400	421761110	9050	9050	9050	9050	2
428	20230918	124300	421743010	9050	9050	9050	9050	1
429	20230918	124200	421733960	9050	9050	9050	9050	1
430	20230918	124100	421724910	9050	9050	9050	9050	3
431	20230918	124000	421697760	9050	9050	9050	9050	2
432	20230918	123900	421679660	9050	9050	9050	9050	0
433	20230918	123800	421679660	9050	9050	9050	9050	30
434	20230918	123700	421408160	9050	9040	9050	9040	33
435	20230918	123600	421109810	9050	9050	9050	9050	0
436	20230918	123500	421109810	9050	9050	9050	9050	0
437	20230918	123400	421109810	9050	9050	9050	9050	0
438	20230918	123300	421109810	9050	9060	9060	9040	10
439	20230918	123200	421019310	9050	9060	9060	9050	6
440	20230918	123100	420965000	9040	9040	9040	9040	270
441	20230918	123000	418524200	9050	9050	9050	9050	57
442	20230918	122900	418008350	9050	9050	9050	9050	5
443	20230918	122800	417963100	9050	9050	9050	9050	0
444	20230918	122700	417963100	9050	9050	9050	9050	1
445	20230918	122600	417954050	9050	9050	9050	9050	0
446	20230918	122500	417954050	9050	9050	9050	9050	0
447	20230918	122400	417954050	9050	9050	9050	9050	2
448	20230918	122300	417935950	9050	9040	9050	9040	101
449	20230918	122200	417022900	9040	9040	9040	9040	0
450	20230918	122100	417022900	9040	9040	9040	9040	0
451	20230918	122000	417022900	9040	9040	9040	9040	0
452	20230918	121900	417022900	9040	9040	9040	9040	400
453	20230918	121800	413406900	9040	9040	9040	9040	0
454	20230918	121700	413406900	9040	9040	9040	9040	0
455	20230918	121600	413406900	9040	9040	9040	9040	27
456	20230918	121500	413162820	9040	9040	9040	9040	0
457	20230918	121400	413162820	9040	9040	9040	9040	0
458	20230918	121300	413162820	9040	9050	9050	9040	389
459	20230918	121200	409646220	9050	9050	9050	9050	7
460	20230918	121100	409582870	9050	9050	9050	9050	1
461	20230918	121000	409573820	9050	9050	9050	9050	0
462	20230918	120900	409573820	9050	9050	9050	9050	116
463	20230918	120800	408524020	9050	9050	9050	9050	0
464	20230918	120700	408524020	9050	9050	9050	9050	2
465	20230918	120600	408505920	9050	9050	9050	9050	0
466	20230918	120500	408505920	9050	9050	9050	9050	1
467	20230918	120400	408496870	9050	9050	9050	9050	1
468	20230918	120300	408487820	9050	9050	9050	9050	0
469	20230918	120200	408487820	9050	9050	9050	9050	0
470	20230918	120100	408487820	9050	9050	9050	9050	0
471	20230918	120000	408487820	9050	9050	9050	9050	34
472	20230918	115900	408180120	9050	9050	9050	9050	0
473	20230918	115800	408180120	9050	9050	9050	9050	3
474	20230918	115700	408152970	9050	9050	9050	9050	53
475	20230918	115600	407673320	9050	9050	9050	9050	1
476	20230918	115500	407664270	9050	9040	9050	9040	4
477	20230918	115400	407628080	9050	9050	9050	9050	10
478	20230918	115300	407537580	9050	9050	9050	9050	10
479	20230918	115200	407447080	9050	9040	9050	9040	167
480	20230918	115100	405936730	9050	9050	9050	9050	164
481	20230918	115000	404452530	9050	9050	9050	9050	0
482	20230918	114900	404452530	9050	9050	9050	9050	0
483	20230918	114800	404452530	9050	9050	9050	9050	0
484	20230918	114700	404452530	9050	9050	9050	9050	0
485	20230918	114600	404452530	9050	9050	9050	9050	0
486	20230918	114500	404452530	9050	9040	9050	9040	71
487	20230918	114400	403810620	9040	9040	9040	9040	20
488	20230918	114300	403629820	9040	9040	9040	9040	20
489	20230918	114200	403449020	9050	9050	9050	9050	0
490	20230918	114100	403449020	9050	9050	9050	9050	0
491	20230918	114000	403449020	9050	9050	9050	9050	51
492	20230918	113900	402987470	9050	9050	9050	9050	10
493	20230918	113800	402896970	9050	9050	9050	9050	6
494	20230918	113700	402842670	9040	9040	9040	9040	160
495	20230918	113600	401396270	9040	9040	9040	9040	11
496	20230918	113500	401296830	9040	9040	9040	9040	0
497	20230918	113400	401296830	9040	9040	9040	9040	146
498	20230918	113300	399976990	9040	9040	9040	9040	0
499	20230918	113200	399976990	9040	9040	9040	9040	2
500	20230918	113100	399958910	9050	9040	9050	9040	433
501	20230918	113000	396044290	9040	9040	9040	9040	0
502	20230918	112900	396044290	9040	9040	9040	9040	0
503	20230918	112800	396044290	9040	9040	9040	9040	0
504	20230918	112700	396044290	9040	9040	9040	9040	0
505	20230918	112600	396044290	9040	9040	9040	9040	3
506	20230918	112500	396017170	9040	9040	9040	9040	341
507	20230918	112400	392934530	9040	9040	9040	9040	620
508	20230918	112300	387329730	9050	9040	9050	9040	322
509	20230918	112200	384418710	9040	9040	9040	9040	0
510	20230918	112100	384418710	9040	9050	9050	9040	404
511	20230918	112000	380762580	9040	9040	9040	9040	0
512	20230918	111900	380762580	9040	9040	9040	9040	0
513	20230918	111800	380762580	9040	9040	9040	9040	257
514	20230918	111700	378439300	9040	9040	9040	9040	0
515	20230918	111600	378439300	9040	9060	9060	9040	9
516	20230918	111500	378357920	9050	9060	9060	9050	9
517	20230918	111400	378276440	9060	9060	9060	9060	0
518	20230918	111300	378276440	9060	9060	9060	9060	10
519	20230918	111200	378185840	9060	9060	9060	9060	0
520	20230918	111100	378185840	9060	9060	9060	9060	0
521	20230918	111000	378185840	9060	9060	9060	9060	0
522	20230918	110900	378185840	9060	9060	9060	9060	4
523	20230918	110800	378149600	9060	9060	9060	9060	0
524	20230918	110700	378149600	9060	9040	9060	9040	50
525	20230918	110600	377697580	9050	9050	9050	9050	50
526	20230918	110500	377245080	9040	9040	9040	9040	0
527	20230918	110400	377245080	9040	9040	9040	9040	100
528	20230918	110300	376341080	9030	9030	9030	9030	50
529	20230918	110200	375889580	9040	9040	9040	9030	805
530	20230918	110100	368616450	9050	9040	9050	9040	759
531	20230918	110000	361753970	9040	9050	9050	9040	144
532	20230918	105900	360452100	9050	9050	9050	9050	0
533	20230918	105800	360452100	9050	9050	9050	9050	2
534	20230918	105700	360434000	9050	9050	9050	9050	1
535	20230918	105600	360424950	9050	9050	9050	9050	0
536	20230918	105500	360424950	9050	9050	9050	9050	8
537	20230918	105400	360352550	9050	9050	9050	9050	61
538	20230918	105300	359800500	9050	9050	9050	9050	1
539	20230918	105200	359791450	9050	9050	9050	9050	0
540	20230918	105100	359791450	9050	9050	9050	9050	0
541	20230918	105000	359791450	9050	9050	9050	9050	0
542	20230918	104900	359791450	9050	9050	9050	9050	1
543	20230918	104800	359782400	9050	9050	9050	9050	53
544	20230918	104700	359302750	9040	9040	9040	9040	0
545	20230918	104600	359302750	9040	9040	9040	9040	52
546	20230918	104500	358832670	9050	9050	9050	9050	1
547	20230918	104400	358823620	9030	9030	9030	9030	150
548	20230918	104300	357469120	9060	9060	9060	9060	0
549	20230918	104200	357469120	9060	9060	9060	9060	0
550	20230918	104100	357469120	9060	9060	9060	9060	11
551	20230918	104000	357369460	9030	9030	9030	9030	0
552	20230918	103900	357369460	9030	9030	9030	9030	155
553	20230918	103800	355969810	9030	9040	9040	9030	766
554	20230918	103700	349046670	9040	9040	9040	9040	0
555	20230918	103600	349046670	9040	9040	9040	9040	476
556	20230918	103500	344743630	9050	9050	9050	9050	3
557	20230918	103400	344716480	9050	9060	9060	9050	2
558	20230918	103300	344698370	9060	9060	9060	9060	16
559	20230918	103200	344553410	9060	9060	9060	9060	10
560	20230918	103100	344462810	9060	9050	9060	9050	307
561	20230918	103000	341684440	9060	9050	9060	9050	78
562	20230918	102900	340977780	9050	9050	9050	9050	0
563	20230918	102800	340977780	9050	9060	9060	9050	501
564	20230918	102700	336443720	9050	9040	9060	9040	1505
565	20230918	102600	322825270	9040	9030	9040	9030	71
566	20230918	102500	322184130	9040	9040	9040	9040	38
567	20230918	102400	321840610	9040	9040	9040	9040	1
568	20230918	102300	321831570	9040	9030	9040	9030	6
569	20230918	102200	321777340	9040	9040	9040	9040	100
570	20230918	102100	320873340	9040	9030	9040	9030	71
571	20230918	102000	320231510	9030	9030	9030	9030	0
572	20230918	101900	320231510	9030	9030	9030	9030	33
573	20230918	101800	319933520	9030	9030	9030	9030	16
574	20230918	101700	319789040	9030	9030	9030	9030	354
575	20230918	101600	316592420	9040	9040	9040	9040	2
576	20230918	101500	316574340	9040	9040	9040	9040	23
577	20230918	101400	316366420	9030	9030	9030	9030	4
578	20230918	101300	316330300	9030	9030	9040	9030	218
579	20230918	101200	314361660	9030	9030	9030	9030	279
580	20230918	101100	311842290	9030	9030	9030	9030	11
581	20230918	101000	311742960	9020	9030	9040	9020	1722
582	20230918	100900	296204800	9030	9040	9040	9030	5
583	20230918	100800	296159620	9030	9030	9030	9030	63
584	20230918	100700	295590730	9030	9030	9030	9030	115
585	20230918	100600	294552280	9030	9030	9030	9030	17
586	20230918	100500	294398770	9030	9030	9030	9030	92
587	20230918	100400	293568010	9030	9030	9030	9030	12
588	20230918	100300	293459650	9030	9030	9030	9030	8
589	20230918	100200	293387410	9030	9030	9030	9030	58
590	20230918	100100	292863670	9020	9030	9030	9020	1088
591	20230918	100000	283039070	9040	9040	9040	9040	109
592	20230918	095900	282053710	9040	9040	9040	9040	6
593	20230918	095800	281999470	9040	9040	9040	9040	376
594	20230918	095700	278600430	9040	9040	9040	9040	331
595	20230918	095600	275608190	9040	9040	9040	9040	300
596	20230918	095500	272896190	9040	9040	9040	9030	671
597	20230918	095400	266836030	9040	9040	9040	9030	1497
598	20230918	095300	253303260	9040	9040	9040	9040	0
599	20230918	095200	253303260	9040	9060	9060	9040	4110
600	20230918	095100	216105660	9060	9060	9060	9060	655
601	20230918	095000	210171360	9070	9070	9070	9070	170
602	20230918	094900	208629460	9070	9070	9070	9070	361
603	20230918	094800	205355190	9060	9070	9070	9060	1055
604	20230918	094700	195793340	9080	9080	9080	9080	112
605	20230918	094600	194776380	9070	9070	9070	9070	247
606	20230918	094500	192536090	9070	9070	9070	9070	14
607	20230918	094400	192409110	9070	9070	9070	9070	200
608	20230918	094300	190595110	9070	9070	9070	9070	0
609	20230918	094200	190595110	9070	9070	9070	9070	1
610	20230918	094100	190586040	9070	9070	9070	9060	116
611	20230918	094000	189533940	9070	9080	9100	9070	627
612	20230918	093900	183845580	9080	9100	9100	9080	43
613	20230918	093800	183455100	9070	9080	9080	9070	2189
614	20230918	093700	163588370	9090	9100	9100	9090	1232
615	20230918	093600	152388390	9120	9100	9120	9100	22
616	20230918	093500	152188130	9100	9100	9100	9100	55
617	20230918	093400	151687630	9100	9100	9100	9100	17
618	20230918	093300	151532930	9100	9100	9100	9100	169
619	20230918	093200	149995030	9100	9100	9100	9100	95
620	20230918	093100	149130530	9090	9090	9090	9090	0
621	20230918	093000	149130530	9090	9090	9090	9090	0
622	20230918	092900	149130530	9090	9080	9090	9080	149
623	20230918	092800	147776320	9090	9090	9090	9090	56
624	20230918	092700	147267280	9090	9090	9090	9090	3
625	20230918	092600	147240010	9090	9090	9090	9090	112
626	20230918	092500	146221930	9090	9090	9090	9090	548
627	20230918	092400	141240610	9090	9090	9090	9090	217
628	20230918	092300	139268080	9090	9090	9090	9090	391
629	20230918	092200	135713890	9090	9090	9090	9090	50
630	20230918	092100	135259390	9090	9090	9090	9080	653
631	20230918	092000	129329640	9090	9090	9090	9090	0
632	20230918	091900	129329640	9090	9110	9110	9090	1332
633	20230918	091800	117212060	9130	9130	9130	9130	1
634	20230918	091700	117202930	9130	9110	9130	9110	855
635	20230918	091600	109400680	9110	9100	9110	9100	427
636	20230918	091500	105514780	9100	9110	9110	9100	593
637	20230918	091400	100118380	9110	9120	9160	9110	1629
638	20230918	091300	85277420	9160	9160	9160	9160	56
639	20230918	091200	84764460	9110	9120	9120	9110	100
640	20230918	091100	83853440	9110	9110	9110	9110	874
641	20230918	091000	75891300	9100	9110	9110	9100	1743
642	20230918	090900	60025440	9110	9120	9120	9110	1195
643	20230918	090800	49138960	9110	9160	9160	9110	1630
644	20230918	090700	34270490	9160	9130	9160	9130	11
645	20230918	090600	34169760	9130	9130	9130	9130	31
646	20230918	090500	33886730	9130	9130	9130	9130	20
647	20230918	090400	33704130	9110	9120	9120	9110	538
648	20230918	090300	28799610	9130	9130	9130	9130	448
649	20230918	090200	24709370	9130	9130	9130	9130	868
650	20230918	090100	16784530	9160	9160	9220	9130	370
651	20230918	090000	13400310	9170	9230	9230	9170	1374