KissMeData/066310/min/candle-20230919.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230919	192700	273776400	9840	9840	9840	9840	173
3	20230919	192600	273776400	9840	9840	9840	9840	0
4	20230919	192500	273776400	9840	9840	9840	9840	0
5	20230919	192400	273776400	9840	9840	9840	9840	0
6	20230919	192300	273776400	9840	9840	9840	9840	0
7	20230919	192200	273776400	9840	9840	9840	9840	0
8	20230919	192100	273776400	9840	9840	9840	9840	0
9	20230919	192000	273776400	9840	9840	9840	9840	0
10	20230919	191900	273776400	9840	9840	9840	9840	0
11	20230919	191800	273776400	9840	9840	9840	9840	0
12	20230919	191700	273776400	9840	9840	9840	9840	0
13	20230919	191600	273776400	9840	9840	9840	9840	0
14	20230919	191500	273776400	9840	9840	9840	9840	0
15	20230919	191400	273776400	9840	9840	9840	9840	0
16	20230919	191300	273776400	9840	9840	9840	9840	0
17	20230919	191200	273776400	9840	9840	9840	9840	0
18	20230919	191100	273776400	9840	9840	9840	9840	0
19	20230919	191000	273776400	9840	9840	9840	9840	0
20	20230919	190900	273776400	9840	9840	9840	9840	0
21	20230919	190800	273776400	9840	9840	9840	9840	0
22	20230919	190700	273776400	9840	9840	9840	9840	0
23	20230919	190600	273776400	9840	9840	9840	9840	0
24	20230919	190500	273776400	9840	9840	9840	9840	0
25	20230919	190400	273776400	9840	9840	9840	9840	0
26	20230919	190300	273776400	9840	9840	9840	9840	0
27	20230919	190200	273776400	9840	9840	9840	9840	0
28	20230919	190100	273776400	9840	9840	9840	9840	0
29	20230919	190000	273776400	9840	9840	9840	9840	0
30	20230919	185900	273776400	9840	9840	9840	9840	0
31	20230919	185800	273776400	9840	9840	9840	9840	0
32	20230919	185700	273776400	9840	9840	9840	9840	173
33	20230919	185600	273776400	9840	9840	9840	9840	0
34	20230919	185500	273776400	9840	9840	9840	9840	0
35	20230919	185400	273776400	9840	9840	9840	9840	0
36	20230919	185300	273776400	9840	9840	9840	9840	0
37	20230919	185200	273776400	9840	9840	9840	9840	0
38	20230919	185100	273776400	9840	9840	9840	9840	0
39	20230919	185000	273776400	9840	9840	9840	9840	0
40	20230919	184900	273776400	9840	9840	9840	9840	0
41	20230919	184800	273776400	9840	9840	9840	9840	0
42	20230919	184700	273776400	9840	9840	9840	9840	0
43	20230919	184600	273776400	9840	9840	9840	9840	0
44	20230919	184500	273776400	9840	9840	9840	9840	0
45	20230919	184400	273776400	9840	9840	9840	9840	0
46	20230919	184300	273776400	9840	9840	9840	9840	0
47	20230919	184200	273776400	9840	9840	9840	9840	0
48	20230919	184100	273776400	9840	9840	9840	9840	0
49	20230919	184000	273776400	9840	9840	9840	9840	0
50	20230919	183900	273776400	9840	9840	9840	9840	0
51	20230919	183800	273776400	9840	9840	9840	9840	0
52	20230919	183700	273776400	9840	9840	9840	9840	0
53	20230919	183600	273776400	9840	9840	9840	9840	0
54	20230919	183500	273776400	9840	9840	9840	9840	0
55	20230919	183400	273776400	9840	9840	9840	9840	0
56	20230919	183300	273776400	9840	9840	9840	9840	0
57	20230919	183200	273776400	9840	9840	9840	9840	0
58	20230919	183100	273776400	9840	9840	9840	9840	0
59	20230919	183000	273776400	9840	9840	9840	9840	0
60	20230919	182900	273776400	9840	9840	9840	9840	0
61	20230919	182800	273776400	9840	9840	9840	9840	0
62	20230919	182700	273776400	9840	9840	9840	9840	173
63	20230919	182600	273776400	9840	9840	9840	9840	0
64	20230919	182500	273776400	9840	9840	9840	9840	0
65	20230919	182400	273776400	9840	9840	9840	9840	0
66	20230919	182300	273776400	9840	9840	9840	9840	0
67	20230919	182200	273776400	9840	9840	9840	9840	0
68	20230919	182100	273776400	9840	9840	9840	9840	0
69	20230919	182000	273776400	9840	9840	9840	9840	0
70	20230919	181900	273776400	9840	9840	9840	9840	0
71	20230919	181800	273776400	9840	9840	9840	9840	0
72	20230919	181700	273776400	9840	9840	9840	9840	0
73	20230919	181600	273776400	9840	9840	9840	9840	0
74	20230919	181500	273776400	9840	9840	9840	9840	0
75	20230919	181400	273776400	9840	9840	9840	9840	0
76	20230919	181300	273776400	9840	9840	9840	9840	0
77	20230919	181200	273776400	9840	9840	9840	9840	0
78	20230919	181100	273776400	9840	9840	9840	9840	0
79	20230919	181000	273776400	9840	9840	9840	9840	0
80	20230919	180900	273776400	9840	9840	9840	9840	0
81	20230919	180800	273776400	9840	9840	9840	9840	0
82	20230919	180700	273776400	9840	9840	9840	9840	0
83	20230919	180600	273776400	9840	9840	9840	9840	0
84	20230919	180500	273776400	9840	9840	9840	9840	0
85	20230919	180400	273776400	9840	9840	9840	9840	0
86	20230919	180300	273776400	9840	9840	9840	9840	0
87	20230919	180200	273776400	9840	9840	9840	9840	0
88	20230919	180100	273776400	9840	9840	9840	9840	0
89	20230919	180000	273776400	9840	9840	9840	9840	0
90	20230919	175900	273776400	9840	9840	9840	9840	0
91	20230919	175800	273776400	9840	9840	9840	9840	0
92	20230919	175700	273776400	9840	9840	9840	9840	173
93	20230919	175600	273776400	9840	9840	9840	9840	0
94	20230919	175500	273776400	9840	9840	9840	9840	0
95	20230919	175400	273776400	9840	9840	9840	9840	0
96	20230919	175300	273776400	9840	9840	9840	9840	0
97	20230919	175200	273776400	9840	9840	9840	9840	0
98	20230919	175100	273776400	9840	9840	9840	9840	0
99	20230919	175000	273776400	9840	9840	9840	9840	0
100	20230919	174900	273776400	9840	9840	9840	9840	0
101	20230919	174800	273776400	9840	9840	9840	9840	0
102	20230919	174700	273776400	9840	9840	9840	9840	0
103	20230919	174600	273776400	9840	9840	9840	9840	0
104	20230919	174500	273776400	9840	9840	9840	9840	0
105	20230919	174400	273776400	9840	9840	9840	9840	0
106	20230919	174300	273776400	9840	9840	9840	9840	0
107	20230919	174200	273776400	9840	9840	9840	9840	0
108	20230919	174100	273776400	9840	9840	9840	9840	0
109	20230919	174000	273776400	9840	9840	9840	9840	0
110	20230919	173900	273776400	9840	9840	9840	9840	0
111	20230919	173800	273776400	9840	9840	9840	9840	0
112	20230919	173700	273776400	9840	9840	9840	9840	0
113	20230919	173600	273776400	9840	9840	9840	9840	0
114	20230919	173500	273776400	9840	9840	9840	9840	0
115	20230919	173400	273776400	9840	9840	9840	9840	0
116	20230919	173300	273776400	9840	9840	9840	9840	0
117	20230919	173200	273776400	9840	9840	9840	9840	0
118	20230919	173100	273776400	9840	9840	9840	9840	0
119	20230919	173000	273776400	9840	9840	9840	9840	0
120	20230919	172900	273776400	9840	9840	9840	9840	0
121	20230919	172800	273776400	9840	9840	9840	9840	0
122	20230919	172700	273776400	9840	9840	9840	9840	173
123	20230919	172600	273776400	9840	9840	9840	9840	0
124	20230919	172500	273776400	9840	9840	9840	9840	0
125	20230919	172400	273776400	9840	9840	9840	9840	0
126	20230919	172300	273776400	9840	9840	9840	9840	0
127	20230919	172200	273776400	9840	9840	9840	9840	0
128	20230919	172100	273776400	9840	9840	9840	9840	0
129	20230919	172000	273776400	9840	9840	9840	9840	0
130	20230919	171900	273776400	9840	9840	9840	9840	0
131	20230919	171800	273776400	9840	9840	9840	9840	0
132	20230919	171700	273776400	9840	9840	9840	9840	0
133	20230919	171600	273776400	9840	9840	9840	9840	0
134	20230919	171500	273776400	9840	9840	9840	9840	0
135	20230919	171400	273776400	9840	9840	9840	9840	0
136	20230919	171300	273776400	9840	9840	9840	9840	0
137	20230919	171200	273776400	9840	9840	9840	9840	0
138	20230919	171100	273776400	9840	9840	9840	9840	0
139	20230919	171000	273776400	9840	9840	9840	9840	0
140	20230919	170900	273776400	9840	9840	9840	9840	0
141	20230919	170800	273776400	9840	9840	9840	9840	0
142	20230919	170700	273776400	9840	9840	9840	9840	0
143	20230919	170600	273776400	9840	9840	9840	9840	0
144	20230919	170500	273776400	9840	9840	9840	9840	0
145	20230919	170400	273776400	9840	9840	9840	9840	0
146	20230919	170300	273776400	9840	9840	9840	9840	0
147	20230919	170200	273776400	9840	9840	9840	9840	0
148	20230919	170100	273776400	9840	9840	9840	9840	0
149	20230919	170000	273776400	9840	9840	9840	9840	0
150	20230919	165900	273776400	9840	9840	9840	9840	0
151	20230919	165800	273776400	9840	9840	9840	9840	0
152	20230919	165700	273776400	9840	9840	9840	9840	173
153	20230919	165600	273776400	9840	9840	9840	9840	0
154	20230919	165500	273776400	9840	9840	9840	9840	0
155	20230919	165400	273776400	9840	9840	9840	9840	0
156	20230919	165300	273776400	9840	9840	9840	9840	0
157	20230919	165200	273776400	9840	9840	9840	9840	0
158	20230919	165100	273776400	9840	9840	9840	9840	0
159	20230919	165000	273776400	9840	9840	9840	9840	0
160	20230919	164900	273776400	9840	9840	9840	9840	0
161	20230919	164800	273776400	9840	9840	9840	9840	0
162	20230919	164700	273776400	9840	9840	9840	9840	0
163	20230919	164600	273776400	9840	9840	9840	9840	0
164	20230919	164500	273776400	9840	9840	9840	9840	0
165	20230919	164400	273776400	9840	9840	9840	9840	0
166	20230919	164300	273776400	9840	9840	9840	9840	0
167	20230919	164200	273776400	9840	9840	9840	9840	0
168	20230919	164100	273776400	9840	9840	9840	9840	0
169	20230919	164000	273776400	9840	9840	9840	9840	0
170	20230919	163900	273776400	9840	9840	9840	9840	0
171	20230919	163800	273776400	9840	9840	9840	9840	0
172	20230919	163700	273776400	9840	9840	9840	9840	0
173	20230919	163600	273776400	9840	9840	9840	9840	0
174	20230919	163500	273776400	9840	9840	9840	9840	0
175	20230919	163400	273776400	9840	9840	9840	9840	0
176	20230919	163300	273776400	9840	9840	9840	9840	0
177	20230919	163200	273776400	9840	9840	9840	9840	0
178	20230919	163100	273776400	9840	9840	9840	9840	0
179	20230919	163000	273776400	9840	9840	9840	9840	0
180	20230919	162900	273776400	9840	9840	9840	9840	0
181	20230919	162800	273776400	9840	9840	9840	9840	0
182	20230919	162700	273776400	9840	9840	9840	9840	173
183	20230919	162600	273776400	9840	9840	9840	9840	0
184	20230919	162500	273776400	9840	9840	9840	9840	0
185	20230919	162400	273776400	9840	9840	9840	9840	0
186	20230919	162300	273776400	9840	9840	9840	9840	0
187	20230919	162200	273776400	9840	9840	9840	9840	0
188	20230919	162100	273776400	9840	9840	9840	9840	0
189	20230919	162000	273776400	9840	9840	9840	9840	0
190	20230919	161900	273776400	9840	9840	9840	9840	0
191	20230919	161800	273776400	9840	9840	9840	9840	0
192	20230919	161700	273776400	9840	9840	9840	9840	0
193	20230919	161600	273776400	9840	9840	9840	9840	0
194	20230919	161500	273776400	9840	9840	9840	9840	0
195	20230919	161400	273776400	9840	9840	9840	9840	0
196	20230919	161300	273776400	9840	9840	9840	9840	0
197	20230919	161200	273776400	9840	9840	9840	9840	0
198	20230919	161100	273776400	9840	9840	9840	9840	0
199	20230919	161000	273776400	9840	9840	9840	9840	0
200	20230919	160900	273776400	9840	9840	9840	9840	0
201	20230919	160800	273776400	9840	9840	9840	9840	0
202	20230919	160700	273776400	9840	9840	9840	9840	0
203	20230919	160600	273776400	9840	9840	9840	9840	0
204	20230919	160500	273776400	9840	9840	9840	9840	0
205	20230919	160400	273776400	9840	9840	9840	9840	0
206	20230919	160300	273776400	9840	9840	9840	9840	0
207	20230919	160200	273776400	9840	9840	9840	9840	0
208	20230919	160100	273776400	9840	9840	9840	9840	0
209	20230919	160000	273776400	9840	9840	9840	9840	0
210	20230919	155900	273776400	9840	9840	9840	9840	0
211	20230919	155800	273776400	9840	9840	9840	9840	0
212	20230919	155700	273776400	9840	9840	9840	9840	173
213	20230919	155600	273776400	9840	9840	9840	9840	0
214	20230919	155500	273776400	9840	9840	9840	9840	0
215	20230919	155400	273776400	9840	9840	9840	9840	0
216	20230919	155300	273776400	9840	9840	9840	9840	0
217	20230919	155200	273776400	9840	9840	9840	9840	0
218	20230919	155100	273776400	9840	9840	9840	9840	0
219	20230919	155000	273776400	9840	9840	9840	9840	0
220	20230919	154900	273776400	9840	9840	9840	9840	0
221	20230919	154800	273776400	9840	9840	9840	9840	0
222	20230919	154700	273776400	9840	9840	9840	9840	0
223	20230919	154600	273776400	9840	9840	9840	9840	0
224	20230919	154500	273776400	9840	9840	9840	9840	0
225	20230919	154400	273776400	9840	9840	9840	9840	0
226	20230919	154300	273776400	9840	9840	9840	9840	0
227	20230919	154200	273776400	9840	9840	9840	9840	0
228	20230919	154100	273776400	9840	9840	9840	9840	0
229	20230919	154000	273776400	9840	9840	9840	9840	0
230	20230919	153900	273776400	9840	9840	9840	9840	0
231	20230919	153800	273776400	9840	9840	9840	9840	0
232	20230919	153700	273776400	9840	9840	9840	9840	0
233	20230919	153600	273776400	9840	9840	9840	9840	0
234	20230919	153500	273776400	9840	9840	9840	9840	0
235	20230919	153400	273776400	9840	9840	9840	9840	0
236	20230919	153300	273776400	9840	9840	9840	9840	0
237	20230919	153200	273776400	9840	9840	9840	9840	0
238	20230919	153100	273776400	9840	9840	9840	9840	0
239	20230919	153000	273776400	9840	9840	9840	9840	173
240	20230919	152900	272074080	9810	9810	9810	9810	0
241	20230919	152800	272074080	9810	9810	9810	9810	0
242	20230919	152700	272074080	9810	9810	9810	9810	0
243	20230919	152600	272074080	9810	9810	9810	9810	0
244	20230919	152500	272074080	9810	9810	9810	9810	0
245	20230919	152400	272074080	9810	9810	9810	9810	0
246	20230919	152300	272074080	9810	9810	9810	9810	0
247	20230919	152200	272074080	9810	9810	9810	9810	0
248	20230919	152100	272074080	9810	9810	9810	9810	0
249	20230919	152000	272074080	9810	9810	9810	9810	0
250	20230919	151900	272074080	9810	9810	9810	9810	0
251	20230919	151800	272074080	9810	9810	9810	9810	0
252	20230919	151700	272074080	9810	9810	9810	9810	0
253	20230919	151600	272074080	9810	9810	9810	9810	320
254	20230919	151500	268934880	9810	9810	9810	9810	30
255	20230919	151400	268640580	9810	9810	9810	9810	0
256	20230919	151300	268640580	9810	9810	9810	9810	0
257	20230919	151200	268640580	9810	9810	9810	9810	0
258	20230919	151100	268640580	9810	9800	9810	9800	113
259	20230919	151000	267532060	9810	9800	9810	9800	63
260	20230919	150900	266914560	9810	9810	9810	9810	0
261	20230919	150800	266914560	9810	9810	9810	9810	0
262	20230919	150700	266914560	9810	9810	9810	9810	0
263	20230919	150600	266914560	9810	9810	9810	9810	1456
264	20230919	150500	252631200	9810	9810	9810	9810	0
265	20230919	150400	252631200	9810	9810	9810	9810	0
266	20230919	150300	252631200	9810	9810	9810	9810	22
267	20230919	150200	252415380	9810	9810	9810	9810	4
268	20230919	150100	252376140	9850	9850	9850	9850	0
269	20230919	150000	252376140	9850	9850	9850	9850	0
270	20230919	145900	252376140	9850	9850	9850	9850	0
271	20230919	145800	252376140	9850	9850	9850	9850	0
272	20230919	145700	252376140	9850	9850	9850	9850	0
273	20230919	145600	252376140	9850	9850	9850	9850	0
274	20230919	145500	252376140	9850	9850	9850	9850	362
275	20230919	145400	248810440	9850	9850	9850	9850	0
276	20230919	145300	248810440	9850	9850	9850	9850	5
277	20230919	145200	248761190	9810	9850	9850	9810	42
278	20230919	145100	248348730	9860	9860	9860	9860	0
279	20230919	145000	248348730	9860	9860	9860	9860	0
280	20230919	144900	248348730	9860	9860	9860	9860	0
281	20230919	144800	248348730	9860	9860	9860	9860	0
282	20230919	144700	248348730	9860	9860	9860	9860	0
283	20230919	144600	248348730	9860	9860	9860	9860	0
284	20230919	144500	248348730	9860	9860	9860	9860	0
285	20230919	144400	248348730	9860	9860	9860	9860	0
286	20230919	144300	248348730	9860	9860	9860	9860	0
287	20230919	144200	248348730	9860	9860	9860	9860	0
288	20230919	144100	248348730	9860	9860	9860	9860	0
289	20230919	144000	248348730	9860	9860	9860	9860	0
290	20230919	143900	248348730	9860	9860	9860	9860	284
291	20230919	143800	245548490	9810	9810	9810	9810	30
292	20230919	143700	245254190	9860	9820	9860	9820	2167
293	20230919	143600	223891130	9800	9800	9800	9800	0
294	20230919	143500	223891130	9800	9800	9800	9800	0
295	20230919	143400	223891130	9800	9800	9800	9800	0
296	20230919	143300	223891130	9800	9800	9800	9800	0
297	20230919	143200	223891130	9800	9800	9800	9800	139
298	20230919	143100	222528930	9800	9800	9800	9800	0
299	20230919	143000	222528930	9800	9800	9800	9800	1
300	20230919	142900	222519130	9800	9810	9810	9800	750
301	20230919	142800	215166270	9810	9810	9810	9810	0
302	20230919	142700	215166270	9810	9810	9810	9810	0
303	20230919	142600	215166270	9810	9810	9810	9810	16
304	20230919	142500	215009310	9820	9820	9820	9820	0
305	20230919	142400	215009310	9820	9820	9820	9820	0
306	20230919	142300	215009310	9820	9820	9820	9820	0
307	20230919	142200	215009310	9820	9820	9820	9820	0
308	20230919	142100	215009310	9820	9820	9820	9820	0
309	20230919	142000	215009310	9820	9820	9820	9820	0
310	20230919	141900	215009310	9820	9820	9820	9820	0
311	20230919	141800	215009310	9820	9820	9820	9820	0
312	20230919	141700	215009310	9820	9810	9820	9810	348
313	20230919	141600	211594930	9810	9810	9810	9810	0
314	20230919	141500	211594930	9810	9810	9810	9810	0
315	20230919	141400	211594930	9810	9810	9810	9810	0
316	20230919	141300	211594930	9810	9810	9810	9810	52
317	20230919	141200	211084810	9810	9810	9810	9810	201
318	20230919	141100	209113000	9800	9800	9800	9800	0
319	20230919	141000	209113000	9800	9800	9800	9800	1
320	20230919	140900	209103200	9800	9800	9800	9800	0
321	20230919	140800	209103200	9800	9800	9800	9800	958
322	20230919	140700	199714800	9800	9800	9800	9800	0
323	20230919	140600	199714800	9800	9800	9800	9800	47
324	20230919	140500	199254200	9800	9800	9800	9800	0
325	20230919	140400	199254200	9800	9800	9800	9800	0
326	20230919	140300	199254200	9800	9810	9810	9800	47
327	20230919	140200	198793590	9800	9800	9800	9800	0
328	20230919	140100	198793590	9800	9800	9800	9800	430
329	20230919	140000	194579590	9800	9800	9800	9800	0
330	20230919	135900	194579590	9800	9800	9800	9800	0
331	20230919	135800	194579590	9800	9800	9800	9800	0
332	20230919	135700	194579590	9800	9800	9800	9800	0
333	20230919	135600	194579590	9800	9800	9800	9800	0
334	20230919	135500	194579590	9800	9800	9800	9800	0
335	20230919	135400	194579590	9800	9800	9800	9800	0
336	20230919	135300	194579590	9800	9810	9810	9800	196
337	20230919	135200	192656920	9810	9810	9810	9810	0
338	20230919	135100	192656920	9810	9810	9810	9810	53
339	20230919	135000	192136990	9810	9810	9810	9810	81
340	20230919	134900	191342380	9810	9810	9810	9810	0
341	20230919	134800	191342380	9810	9810	9810	9810	1
342	20230919	134700	191332570	9810	9810	9810	9810	18
343	20230919	134600	191155990	9820	9820	9820	9820	0
344	20230919	134500	191155990	9820	9820	9820	9820	0
345	20230919	134400	191155990	9820	9820	9820	9820	0
346	20230919	134300	191155990	9820	9820	9820	9820	0
347	20230919	134200	191155990	9820	9820	9820	9820	0
348	20230919	134100	191155990	9820	9820	9820	9820	40
349	20230919	134000	190763190	9820	9820	9820	9820	0
350	20230919	133900	190763190	9820	9820	9820	9820	0
351	20230919	133800	190763190	9820	9820	9820	9820	0
352	20230919	133700	190763190	9820	9820	9820	9820	45
353	20230919	133600	190321290	9820	9820	9820	9820	0
354	20230919	133500	190321290	9820	9820	9820	9820	0
355	20230919	133400	190321290	9820	9820	9820	9820	0
356	20230919	133300	190321290	9820	9820	9820	9820	658
357	20230919	133200	183859730	9820	9820	9820	9820	10
358	20230919	133100	183761530	9820	9820	9820	9820	23
359	20230919	133000	183535670	9820	9820	9820	9820	0
360	20230919	132900	183535670	9820	9820	9820	9820	0
361	20230919	132800	183535670	9820	9820	9820	9820	24
362	20230919	132700	183299990	9810	9810	9810	9810	0
363	20230919	132600	183299990	9810	9810	9810	9810	0
364	20230919	132500	183299990	9810	9810	9810	9810	0
365	20230919	132400	183299990	9810	9810	9810	9810	0
366	20230919	132300	183299990	9810	9810	9810	9810	50
367	20230919	132200	182809490	9830	9830	9830	9830	0
368	20230919	132100	182809490	9830	9830	9830	9830	0
369	20230919	132000	182809490	9830	9830	9830	9830	0
370	20230919	131900	182809490	9830	9830	9830	9830	0
371	20230919	131800	182809490	9830	9830	9830	9830	0
372	20230919	131700	182809490	9830	9830	9830	9830	0
373	20230919	131600	182809490	9830	9830	9830	9830	0
374	20230919	131500	182809490	9830	9830	9830	9830	0
375	20230919	131400	182809490	9830	9830	9830	9830	0
376	20230919	131300	182809490	9830	9830	9830	9830	0
377	20230919	131200	182809490	9830	9830	9830	9830	0
378	20230919	131100	182809490	9830	9830	9830	9830	0
379	20230919	131000	182809490	9830	9830	9830	9830	1074
380	20230919	130900	172252070	9830	9830	9830	9830	65
381	20230919	130800	171613120	9830	9830	9830	9830	0
382	20230919	130700	171613120	9830	9830	9830	9830	0
383	20230919	130600	171613120	9830	9830	9830	9830	0
384	20230919	130500	171613120	9830	9830	9830	9830	0
385	20230919	130400	171613120	9830	9830	9830	9830	0
386	20230919	130300	171613120	9830	9830	9830	9830	9
387	20230919	130200	171524650	9830	9830	9830	9830	407
388	20230919	130100	167523840	9860	9860	9860	9860	0
389	20230919	130000	167523840	9860	9860	9860	9860	0
390	20230919	125900	167523840	9860	9860	9860	9860	0
391	20230919	125800	167523840	9860	9860	9860	9860	4
392	20230919	125700	167484400	9840	9840	9840	9840	10
393	20230919	125600	167386000	9840	9840	9840	9840	299
394	20230919	125500	164443840	9840	9840	9840	9840	0
395	20230919	125400	164443840	9840	9840	9840	9840	0
396	20230919	125300	164443840	9840	9840	9840	9840	0
397	20230919	125200	164443840	9840	9840	9840	9840	0
398	20230919	125100	164443840	9840	9840	9840	9840	0
399	20230919	125000	164443840	9840	9850	9850	9840	65
400	20230919	124900	163803600	9850	9850	9850	9850	236
401	20230919	124800	161479000	9850	9840	9850	9840	128
402	20230919	124700	160219130	9850	9850	9850	9850	0
403	20230919	124600	160219130	9850	9850	9850	9850	10
404	20230919	124500	160120630	9840	9840	9840	9840	0
405	20230919	124400	160120630	9840	9840	9840	9840	0
406	20230919	124300	160120630	9840	9840	9840	9840	0
407	20230919	124200	160120630	9840	9840	9840	9840	0
408	20230919	124100	160120630	9840	9840	9840	9840	0
409	20230919	124000	160120630	9840	9840	9840	9840	0
410	20230919	123900	160120630	9840	9840	9840	9840	0
411	20230919	123800	160120630	9840	9840	9840	9840	207
412	20230919	123700	158083750	9830	9830	9830	9830	0
413	20230919	123600	158083750	9830	9830	9830	9830	0
414	20230919	123500	158083750	9830	9830	9830	9830	2
415	20230919	123400	158064090	9840	9840	9840	9840	2
416	20230919	123300	158044410	9840	9840	9840	9840	0
417	20230919	123200	158044410	9840	9840	9840	9840	1
418	20230919	123100	158034570	9830	9830	9830	9830	0
419	20230919	123000	158034570	9830	9830	9830	9830	0
420	20230919	122900	158034570	9830	9830	9830	9830	0
421	20230919	122800	158034570	9830	9830	9830	9830	0
422	20230919	122700	158034570	9830	9830	9830	9830	0
423	20230919	122600	158034570	9830	9830	9830	9830	0
424	20230919	122500	158034570	9830	9830	9830	9830	190
425	20230919	122400	156166870	9820	9820	9820	9820	1
426	20230919	122300	156157050	9820	9820	9820	9820	0
427	20230919	122200	156157050	9820	9820	9820	9820	0
428	20230919	122100	156157050	9820	9820	9820	9820	0
429	20230919	122000	156157050	9820	9820	9820	9820	77
430	20230919	121900	155400910	9810	9810	9810	9810	0
431	20230919	121800	155400910	9810	9810	9810	9810	0
432	20230919	121700	155400910	9810	9810	9810	9810	0
433	20230919	121600	155400910	9810	9810	9810	9810	0
434	20230919	121500	155400910	9810	9810	9810	9810	0
435	20230919	121400	155400910	9810	9810	9810	9810	16
436	20230919	121300	155243950	9810	9810	9810	9810	0
437	20230919	121200	155243950	9810	9810	9810	9810	0
438	20230919	121100	155243950	9810	9810	9810	9810	51
439	20230919	121000	154743640	9810	9810	9810	9810	0
440	20230919	120900	154743640	9810	9810	9810	9810	0
441	20230919	120800	154743640	9810	9810	9810	9810	0
442	20230919	120700	154743640	9810	9810	9810	9810	0
443	20230919	120600	154743640	9810	9810	9810	9810	0
444	20230919	120500	154743640	9810	9820	9820	9810	6
445	20230919	120400	154684770	9820	9820	9820	9820	1
446	20230919	120300	154674950	9820	9820	9820	9820	82
447	20230919	120200	153869710	9820	9820	9820	9820	29
448	20230919	120100	153584930	9820	9820	9820	9820	0
449	20230919	120000	153584930	9820	9820	9820	9820	0
450	20230919	115900	153584930	9820	9820	9820	9820	8
451	20230919	115800	153506370	9820	9820	9820	9820	0
452	20230919	115700	153506370	9820	9820	9820	9820	0
453	20230919	115600	153506370	9820	9820	9820	9820	61
454	20230919	115500	152907350	9820	9820	9820	9820	1
455	20230919	115400	152897530	9820	9820	9820	9820	0
456	20230919	115300	152897530	9820	9820	9820	9820	0
457	20230919	115200	152897530	9820	9820	9820	9820	0
458	20230919	115100	152897530	9820	9820	9820	9820	0
459	20230919	115000	152897530	9820	9820	9820	9820	0
460	20230919	114900	152897530	9820	9820	9820	9820	0
461	20230919	114800	152897530	9820	9820	9820	9820	0
462	20230919	114700	152897530	9820	9820	9820	9820	0
463	20230919	114600	152897530	9820	9820	9820	9820	0
464	20230919	114500	152897530	9820	9820	9820	9820	19
465	20230919	114400	152710950	9820	9820	9820	9820	0
466	20230919	114300	152710950	9820	9820	9820	9820	201
467	20230919	114200	150737130	9860	9860	9860	9860	0
468	20230919	114100	150737130	9860	9860	9860	9860	0
469	20230919	114000	150737130	9860	9860	9860	9860	0
470	20230919	113900	150737130	9860	9860	9860	9860	0
471	20230919	113800	150737130	9860	9860	9860	9860	0
472	20230919	113700	150737130	9860	9860	9860	9860	0
473	20230919	113600	150737130	9860	9860	9860	9860	0
474	20230919	113500	150737130	9860	9860	9860	9860	0
475	20230919	113400	150737130	9860	9860	9860	9860	0
476	20230919	113300	150737130	9860	9860	9860	9860	0
477	20230919	113200	150737130	9860	9860	9860	9860	315
478	20230919	113100	147631230	9860	9860	9860	9860	0
479	20230919	113000	147631230	9860	9860	9860	9860	0
480	20230919	112900	147631230	9860	9860	9860	9860	200
481	20230919	112800	145659230	9830	9830	9830	9830	0
482	20230919	112700	145659230	9830	9830	9830	9830	154
483	20230919	112600	144145410	9840	9840	9840	9840	0
484	20230919	112500	144145410	9840	9840	9840	9840	0
485	20230919	112400	144145410	9840	9840	9840	9840	263
486	20230919	112300	141557490	9860	9860	9860	9860	0
487	20230919	112200	141557490	9860	9860	9860	9860	0
488	20230919	112100	141557490	9860	9860	9860	9860	0
489	20230919	112000	141557490	9860	9860	9860	9860	114
490	20230919	111900	140433450	9870	9880	9880	9870	200
491	20230919	111800	138458450	9880	9880	9880	9880	0
492	20230919	111700	138458450	9880	9880	9880	9880	0
493	20230919	111600	138458450	9880	9880	9880	9880	1
494	20230919	111500	138448570	9870	9870	9870	9870	0
495	20230919	111400	138448570	9870	9870	9870	9870	262
496	20230919	111300	135862630	9870	9870	9870	9870	10
497	20230919	111200	135763930	9830	9830	9830	9830	8
498	20230919	111100	135685290	9830	9830	9830	9830	0
499	20230919	111000	135685290	9830	9830	9830	9830	0
500	20230919	110900	135685290	9830	9830	9830	9830	0
501	20230919	110800	135685290	9830	9830	9830	9830	0
502	20230919	110700	135685290	9830	9830	9830	9830	0
503	20230919	110600	135685290	9830	9830	9830	9830	0
504	20230919	110500	135685290	9830	9830	9830	9830	0
505	20230919	110400	135685290	9830	9830	9830	9830	0
506	20230919	110300	135685290	9830	9870	9870	9830	54
507	20230919	110200	135154430	9880	9880	9880	9880	11
508	20230919	110100	135045750	9880	9880	9880	9880	0
509	20230919	110000	135045750	9880	9880	9880	9880	5
510	20230919	105900	134996350	9840	9840	9840	9840	0
511	20230919	105800	134996350	9840	9840	9840	9840	0
512	20230919	105700	134996350	9840	9840	9840	9840	0
513	20230919	105600	134996350	9840	9840	9840	9840	0
514	20230919	105500	134996350	9840	9840	9840	9840	200
515	20230919	105400	133028350	9880	9880	9880	9880	0
516	20230919	105300	133028350	9880	9870	9880	9870	497
517	20230919	105200	128118090	9860	9860	9860	9860	0
518	20230919	105100	128118090	9860	9830	9860	9830	600
519	20230919	105000	122205220	9830	9830	9830	9830	0
520	20230919	104900	122205220	9830	9830	9830	9830	0
521	20230919	104800	122205220	9830	9820	9830	9820	123
522	20230919	104700	120997160	9810	9810	9810	9810	1
523	20230919	104600	120987350	9820	9820	9820	9820	0
524	20230919	104500	120987350	9820	9820	9820	9820	10
525	20230919	104400	120889150	9810	9810	9810	9810	0
526	20230919	104300	120889150	9810	9810	9810	9810	66
527	20230919	104200	120241690	9820	9810	9820	9810	250
528	20230919	104100	117788690	9810	9810	9810	9810	0
529	20230919	104000	117788690	9810	9810	9810	9810	0
530	20230919	103900	117788690	9810	9810	9810	9810	0
531	20230919	103800	117788690	9810	9810	9810	9810	0
532	20230919	103700	117788690	9810	9810	9810	9810	0
533	20230919	103600	117788690	9810	9810	9810	9810	103
534	20230919	103500	116778260	9800	9800	9800	9800	0
535	20230919	103400	116778260	9800	9800	9800	9800	0
536	20230919	103300	116778260	9800	9800	9800	9800	47
537	20230919	103200	116317660	9790	9790	9790	9790	0
538	20230919	103100	116317660	9790	9790	9790	9790	0
539	20230919	103000	116317660	9790	9800	9800	9790	400
540	20230919	102900	112401650	9790	9790	9790	9790	0
541	20230919	102800	112401650	9790	9790	9790	9790	0
542	20230919	102700	112401650	9790	9790	9790	9790	0
543	20230919	102600	112401650	9790	9790	9790	9790	0
544	20230919	102500	112401650	9790	9790	9790	9790	0
545	20230919	102400	112401650	9790	9790	9790	9790	48
546	20230919	102300	111931730	9790	9790	9790	9790	0
547	20230919	102200	111931730	9790	9790	9790	9790	78
548	20230919	102100	111168110	9790	9790	9790	9790	0
549	20230919	102000	111168110	9790	9790	9790	9790	0
550	20230919	101900	111168110	9790	9790	9790	9790	0
551	20230919	101800	111168110	9790	9790	9790	9790	0
552	20230919	101700	111168110	9790	9790	9790	9790	167
553	20230919	101600	109533180	9800	9800	9800	9800	358
554	20230919	101500	106024780	9800	9800	9800	9800	47
555	20230919	101400	105564180	9800	9800	9800	9800	0
556	20230919	101300	105564180	9800	9800	9800	9800	300
557	20230919	101200	102624180	9800	9800	9800	9800	0
558	20230919	101100	102624180	9800	9800	9800	9800	0
559	20230919	101000	102624180	9800	9800	9800	9800	0
560	20230919	100900	102624180	9800	9800	9800	9800	104
561	20230919	100800	101604980	9800	9800	9800	9800	100
562	20230919	100700	100624980	9800	9800	9800	9800	47
563	20230919	100600	100164380	9800	9800	9800	9800	0
564	20230919	100500	100164380	9800	9800	9800	9800	0
565	20230919	100400	100164380	9800	9800	9800	9800	0
566	20230919	100300	100164380	9800	9800	9800	9800	0
567	20230919	100200	100164380	9800	9800	9800	9800	0
568	20230919	100100	100164380	9800	9800	9800	9800	0
569	20230919	100000	100164380	9800	9800	9800	9800	2
570	20230919	095900	100144780	9830	9790	9830	9790	94
571	20230919	095800	99222760	9830	9830	9830	9830	0
572	20230919	095700	99222760	9830	9830	9830	9830	1
573	20230919	095600	99212930	9790	9790	9790	9790	441
574	20230919	095500	94895540	9780	9780	9780	9780	0
575	20230919	095400	94895540	9780	9780	9780	9780	0
576	20230919	095300	94895540	9780	9780	9780	9780	0
577	20230919	095200	94895540	9780	9790	9790	9780	100
578	20230919	095100	93917130	9790	9790	9790	9790	0
579	20230919	095000	93917130	9790	9790	9790	9790	0
580	20230919	094900	93917130	9790	9790	9790	9790	0
581	20230919	094800	93917130	9790	9790	9790	9790	30
582	20230919	094700	93623430	9860	9790	9860	9790	251
583	20230919	094600	91158440	9800	9780	9800	9770	1661
584	20230919	094500	74913960	9780	9780	9780	9780	0
585	20230919	094400	74913960	9780	9780	9780	9780	455
586	20230919	094300	70464060	9780	9780	9780	9780	17
587	20230919	094200	70297800	9780	9780	9780	9780	0
588	20230919	094100	70297800	9780	9780	9780	9780	0
589	20230919	094000	70297800	9780	9780	9780	9780	66
590	20230919	093900	69652320	9780	9770	9780	9770	157
591	20230919	093800	68118120	9770	9780	9780	9770	1106
592	20230919	093700	57306830	9790	9790	9790	9790	0
593	20230919	093600	57306830	9790	9790	9790	9790	100
594	20230919	093500	56327830	9790	9800	9800	9790	242
595	20230919	093400	53958450	9810	9810	9810	9810	11
596	20230919	093300	53850540	9830	9830	9830	9830	2
597	20230919	093200	53830880	9840	9840	9840	9840	300
598	20230919	093100	50878880	9840	9840	9840	9840	0
599	20230919	093000	50878880	9840	9830	9840	9830	50
600	20230919	092900	50387140	9840	9840	9840	9840	50
601	20230919	092800	49895140	9840	9840	9840	9840	1
602	20230919	092700	49885300	9780	9780	9780	9780	0
603	20230919	092600	49885300	9780	9780	9780	9780	0
604	20230919	092500	49885300	9780	9780	9780	9780	0
605	20230919	092400	49885300	9780	9780	9780	9780	0
606	20230919	092300	49885300	9780	9780	9780	9780	0
607	20230919	092200	49885300	9780	9830	9830	9780	1046
608	20230919	092100	39630560	9800	9800	9800	9800	0
609	20230919	092000	39630560	9800	9800	9800	9800	95
610	20230919	091900	38699560	9780	9780	9780	9780	0
611	20230919	091800	38699560	9780	9780	9780	9770	711
612	20230919	091700	31748980	9770	9770	9770	9770	0
613	20230919	091600	31748980	9770	9780	9780	9770	408
614	20230919	091500	27760390	9780	9810	9810	9780	291
615	20230919	091400	24908720	9840	9810	9840	9810	969
616	20230919	091300	15400580	9820	9820	9820	9820	104
617	20230919	091200	14379300	9850	9850	9850	9850	0
618	20230919	091100	14379300	9850	9850	9850	9850	1
619	20230919	091000	14369450	9810	9820	9820	9810	201
620	20230919	090900	12396220	9820	9820	9820	9820	0
621	20230919	090800	12396220	9820	9820	9820	9820	99
622	20230919	090700	11424040	9820	9820	9820	9820	0
623	20230919	090600	11424040	9820	9820	9820	9820	210
624	20230919	090500	9361840	9870	9870	9870	9870	0
625	20230919	090400	9361840	9870	9870	9870	9870	1
626	20230919	090300	9351970	9810	9900	9900	9810	871
627	20230919	090200	795780	9860	9860	9860	9860	9
628	20230919	090100	707040	9820	9820	9820	9820	0
629	20230919	090000	707040	9820	9820	9820	9820	72