KissMeData/100030/min/candle-20230914.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230914	194400	60594320	17620	17620	17620	17620	116
3	20230914	194300	60594320	17620	17620	17620	17620	0
4	20230914	194200	60594320	17620	17620	17620	17620	0
5	20230914	194100	60594320	17620	17620	17620	17620	0
6	20230914	194000	60594320	17620	17620	17620	17620	0
7	20230914	193900	60594320	17620	17620	17620	17620	0
8	20230914	193800	60594320	17620	17620	17620	17620	0
9	20230914	193700	60594320	17620	17620	17620	17620	0
10	20230914	193600	60594320	17620	17620	17620	17620	0
11	20230914	193500	60594320	17620	17620	17620	17620	0
12	20230914	193400	60594320	17620	17620	17620	17620	0
13	20230914	193300	60594320	17620	17620	17620	17620	0
14	20230914	193200	60594320	17620	17620	17620	17620	0
15	20230914	193100	60594320	17620	17620	17620	17620	0
16	20230914	193000	60594320	17620	17620	17620	17620	0
17	20230914	192900	60594320	17620	17620	17620	17620	0
18	20230914	192800	60594320	17620	17620	17620	17620	0
19	20230914	192700	60594320	17620	17620	17620	17620	0
20	20230914	192600	60594320	17620	17620	17620	17620	0
21	20230914	192500	60594320	17620	17620	17620	17620	0
22	20230914	192400	60594320	17620	17620	17620	17620	0
23	20230914	192300	60594320	17620	17620	17620	17620	0
24	20230914	192200	60594320	17620	17620	17620	17620	0
25	20230914	192100	60594320	17620	17620	17620	17620	0
26	20230914	192000	60594320	17620	17620	17620	17620	0
27	20230914	191900	60594320	17620	17620	17620	17620	0
28	20230914	191800	60594320	17620	17620	17620	17620	0
29	20230914	191700	60594320	17620	17620	17620	17620	0
30	20230914	191600	60594320	17620	17620	17620	17620	0
31	20230914	191500	60594320	17620	17620	17620	17620	0
32	20230914	191400	60594320	17620	17620	17620	17620	116
33	20230914	191300	60594320	17620	17620	17620	17620	0
34	20230914	191200	60594320	17620	17620	17620	17620	0
35	20230914	191100	60594320	17620	17620	17620	17620	0
36	20230914	191000	60594320	17620	17620	17620	17620	0
37	20230914	190900	60594320	17620	17620	17620	17620	0
38	20230914	190800	60594320	17620	17620	17620	17620	0
39	20230914	190700	60594320	17620	17620	17620	17620	0
40	20230914	190600	60594320	17620	17620	17620	17620	0
41	20230914	190500	60594320	17620	17620	17620	17620	0
42	20230914	190400	60594320	17620	17620	17620	17620	0
43	20230914	190300	60594320	17620	17620	17620	17620	0
44	20230914	190200	60594320	17620	17620	17620	17620	0
45	20230914	190100	60594320	17620	17620	17620	17620	0
46	20230914	190000	60594320	17620	17620	17620	17620	0
47	20230914	185900	60594320	17620	17620	17620	17620	0
48	20230914	185800	60594320	17620	17620	17620	17620	0
49	20230914	185700	60594320	17620	17620	17620	17620	0
50	20230914	185600	60594320	17620	17620	17620	17620	0
51	20230914	185500	60594320	17620	17620	17620	17620	0
52	20230914	185400	60594320	17620	17620	17620	17620	0
53	20230914	185300	60594320	17620	17620	17620	17620	0
54	20230914	185200	60594320	17620	17620	17620	17620	0
55	20230914	185100	60594320	17620	17620	17620	17620	0
56	20230914	185000	60594320	17620	17620	17620	17620	0
57	20230914	184900	60594320	17620	17620	17620	17620	0
58	20230914	184800	60594320	17620	17620	17620	17620	0
59	20230914	184700	60594320	17620	17620	17620	17620	0
60	20230914	184600	60594320	17620	17620	17620	17620	0
61	20230914	184500	60594320	17620	17620	17620	17620	0
62	20230914	184400	60594320	17620	17620	17620	17620	116
63	20230914	184300	60594320	17620	17620	17620	17620	0
64	20230914	184200	60594320	17620	17620	17620	17620	0
65	20230914	184100	60594320	17620	17620	17620	17620	0
66	20230914	184000	60594320	17620	17620	17620	17620	0
67	20230914	183900	60594320	17620	17620	17620	17620	0
68	20230914	183800	60594320	17620	17620	17620	17620	0
69	20230914	183700	60594320	17620	17620	17620	17620	0
70	20230914	183600	60594320	17620	17620	17620	17620	0
71	20230914	183500	60594320	17620	17620	17620	17620	0
72	20230914	183400	60594320	17620	17620	17620	17620	0
73	20230914	183300	60594320	17620	17620	17620	17620	0
74	20230914	183200	60594320	17620	17620	17620	17620	0
75	20230914	183100	60594320	17620	17620	17620	17620	0
76	20230914	183000	60594320	17620	17620	17620	17620	0
77	20230914	182900	60594320	17620	17620	17620	17620	0
78	20230914	182800	60594320	17620	17620	17620	17620	0
79	20230914	182700	60594320	17620	17620	17620	17620	0
80	20230914	182600	60594320	17620	17620	17620	17620	0
81	20230914	182500	60594320	17620	17620	17620	17620	0
82	20230914	182400	60594320	17620	17620	17620	17620	0
83	20230914	182300	60594320	17620	17620	17620	17620	0
84	20230914	182200	60594320	17620	17620	17620	17620	0
85	20230914	182100	60594320	17620	17620	17620	17620	0
86	20230914	182000	60594320	17620	17620	17620	17620	0
87	20230914	181900	60594320	17620	17620	17620	17620	0
88	20230914	181800	60594320	17620	17620	17620	17620	0
89	20230914	181700	60594320	17620	17620	17620	17620	0
90	20230914	181600	60594320	17620	17620	17620	17620	0
91	20230914	181500	60594320	17620	17620	17620	17620	0
92	20230914	181400	60594320	17620	17620	17620	17620	116
93	20230914	181300	60594320	17620	17620	17620	17620	0
94	20230914	181200	60594320	17620	17620	17620	17620	0
95	20230914	181100	60594320	17620	17620	17620	17620	0
96	20230914	181000	60594320	17620	17620	17620	17620	0
97	20230914	180900	60594320	17620	17620	17620	17620	0
98	20230914	180800	60594320	17620	17620	17620	17620	0
99	20230914	180700	60594320	17620	17620	17620	17620	0
100	20230914	180600	60594320	17620	17620	17620	17620	0
101	20230914	180500	60594320	17620	17620	17620	17620	0
102	20230914	180400	60594320	17620	17620	17620	17620	0
103	20230914	180300	60594320	17620	17620	17620	17620	0
104	20230914	180200	60594320	17620	17620	17620	17620	0
105	20230914	180100	60594320	17620	17620	17620	17620	0
106	20230914	180000	60594320	17620	17620	17620	17620	0
107	20230914	175900	60594320	17620	17620	17620	17620	0
108	20230914	175800	60594320	17620	17620	17620	17620	0
109	20230914	175700	60594320	17620	17620	17620	17620	0
110	20230914	175600	60594320	17620	17620	17620	17620	0
111	20230914	175500	60594320	17620	17620	17620	17620	0
112	20230914	175400	60594320	17620	17620	17620	17620	0
113	20230914	175300	60594320	17620	17620	17620	17620	0
114	20230914	175200	60594320	17620	17620	17620	17620	0
115	20230914	175100	60594320	17620	17620	17620	17620	0
116	20230914	175000	60594320	17620	17620	17620	17620	0
117	20230914	174900	60594320	17620	17620	17620	17620	0
118	20230914	174800	60594320	17620	17620	17620	17620	0
119	20230914	174700	60594320	17620	17620	17620	17620	0
120	20230914	174600	60594320	17620	17620	17620	17620	0
121	20230914	174500	60594320	17620	17620	17620	17620	0
122	20230914	174400	60594320	17620	17620	17620	17620	116
123	20230914	174300	60594320	17620	17620	17620	17620	0
124	20230914	174200	60594320	17620	17620	17620	17620	0
125	20230914	174100	60594320	17620	17620	17620	17620	0
126	20230914	174000	60594320	17620	17620	17620	17620	0
127	20230914	173900	60594320	17620	17620	17620	17620	0
128	20230914	173800	60594320	17620	17620	17620	17620	0
129	20230914	173700	60594320	17620	17620	17620	17620	0
130	20230914	173600	60594320	17620	17620	17620	17620	0
131	20230914	173500	60594320	17620	17620	17620	17620	0
132	20230914	173400	60594320	17620	17620	17620	17620	0
133	20230914	173300	60594320	17620	17620	17620	17620	0
134	20230914	173200	60594320	17620	17620	17620	17620	0
135	20230914	173100	60594320	17620	17620	17620	17620	0
136	20230914	173000	60594320	17620	17620	17620	17620	0
137	20230914	172900	60594320	17620	17620	17620	17620	0
138	20230914	172800	60594320	17620	17620	17620	17620	0
139	20230914	172700	60594320	17620	17620	17620	17620	0
140	20230914	172600	60594320	17620	17620	17620	17620	0
141	20230914	172500	60594320	17620	17620	17620	17620	0
142	20230914	172400	60594320	17620	17620	17620	17620	0
143	20230914	172300	60594320	17620	17620	17620	17620	0
144	20230914	172200	60594320	17620	17620	17620	17620	0
145	20230914	172100	60594320	17620	17620	17620	17620	0
146	20230914	172000	60594320	17620	17620	17620	17620	0
147	20230914	171900	60594320	17620	17620	17620	17620	0
148	20230914	171800	60594320	17620	17620	17620	17620	0
149	20230914	171700	60594320	17620	17620	17620	17620	0
150	20230914	171600	60594320	17620	17620	17620	17620	0
151	20230914	171500	60594320	17620	17620	17620	17620	0
152	20230914	171400	60594320	17620	17620	17620	17620	116
153	20230914	171300	60594320	17620	17620	17620	17620	0
154	20230914	171200	60594320	17620	17620	17620	17620	0
155	20230914	171100	60594320	17620	17620	17620	17620	0
156	20230914	171000	60594320	17620	17620	17620	17620	0
157	20230914	170900	60594320	17620	17620	17620	17620	0
158	20230914	170800	60594320	17620	17620	17620	17620	0
159	20230914	170700	60594320	17620	17620	17620	17620	0
160	20230914	170600	60594320	17620	17620	17620	17620	0
161	20230914	170500	60594320	17620	17620	17620	17620	0
162	20230914	170400	60594320	17620	17620	17620	17620	0
163	20230914	170300	60594320	17620	17620	17620	17620	0
164	20230914	170200	60594320	17620	17620	17620	17620	0
165	20230914	170100	60594320	17620	17620	17620	17620	0
166	20230914	170000	60594320	17620	17620	17620	17620	0
167	20230914	165900	60594320	17620	17620	17620	17620	0
168	20230914	165800	60594320	17620	17620	17620	17620	0
169	20230914	165700	60594320	17620	17620	17620	17620	0
170	20230914	165600	60594320	17620	17620	17620	17620	0
171	20230914	165500	60594320	17620	17620	17620	17620	0
172	20230914	165400	60594320	17620	17620	17620	17620	0
173	20230914	165300	60594320	17620	17620	17620	17620	0
174	20230914	165200	60594320	17620	17620	17620	17620	0
175	20230914	165100	60594320	17620	17620	17620	17620	0
176	20230914	165000	60594320	17620	17620	17620	17620	0
177	20230914	164900	60594320	17620	17620	17620	17620	0
178	20230914	164800	60594320	17620	17620	17620	17620	0
179	20230914	164700	60594320	17620	17620	17620	17620	0
180	20230914	164600	60594320	17620	17620	17620	17620	0
181	20230914	164500	60594320	17620	17620	17620	17620	0
182	20230914	164400	60594320	17620	17620	17620	17620	116
183	20230914	164300	60594320	17620	17620	17620	17620	0
184	20230914	164200	60594320	17620	17620	17620	17620	0
185	20230914	164100	60594320	17620	17620	17620	17620	0
186	20230914	164000	60594320	17620	17620	17620	17620	0
187	20230914	163900	60594320	17620	17620	17620	17620	0
188	20230914	163800	60594320	17620	17620	17620	17620	0
189	20230914	163700	60594320	17620	17620	17620	17620	0
190	20230914	163600	60594320	17620	17620	17620	17620	0
191	20230914	163500	60594320	17620	17620	17620	17620	0
192	20230914	163400	60594320	17620	17620	17620	17620	0
193	20230914	163300	60594320	17620	17620	17620	17620	0
194	20230914	163200	60594320	17620	17620	17620	17620	0
195	20230914	163100	60594320	17620	17620	17620	17620	0
196	20230914	163000	60594320	17620	17620	17620	17620	0
197	20230914	162900	60594320	17620	17620	17620	17620	0
198	20230914	162800	60594320	17620	17620	17620	17620	0
199	20230914	162700	60594320	17620	17620	17620	17620	0
200	20230914	162600	60594320	17620	17620	17620	17620	0
201	20230914	162500	60594320	17620	17620	17620	17620	0
202	20230914	162400	60594320	17620	17620	17620	17620	0
203	20230914	162300	60594320	17620	17620	17620	17620	0
204	20230914	162200	60594320	17620	17620	17620	17620	0
205	20230914	162100	60594320	17620	17620	17620	17620	0
206	20230914	162000	60594320	17620	17620	17620	17620	0
207	20230914	161900	60594320	17620	17620	17620	17620	0
208	20230914	161800	60594320	17620	17620	17620	17620	0
209	20230914	161700	60594320	17620	17620	17620	17620	0
210	20230914	161600	60594320	17620	17620	17620	17620	0
211	20230914	161500	60594320	17620	17620	17620	17620	0
212	20230914	161400	60594320	17620	17620	17620	17620	116
213	20230914	161300	60594320	17620	17620	17620	17620	0
214	20230914	161200	60594320	17620	17620	17620	17620	0
215	20230914	161100	60594320	17620	17620	17620	17620	0
216	20230914	161000	60594320	17620	17620	17620	17620	0
217	20230914	160900	60594320	17620	17620	17620	17620	0
218	20230914	160800	60594320	17620	17620	17620	17620	0
219	20230914	160700	60594320	17620	17620	17620	17620	0
220	20230914	160600	60594320	17620	17620	17620	17620	0
221	20230914	160500	60594320	17620	17620	17620	17620	0
222	20230914	160400	60594320	17620	17620	17620	17620	0
223	20230914	160300	60594320	17620	17620	17620	17620	0
224	20230914	160200	60594320	17620	17620	17620	17620	0
225	20230914	160100	60594320	17620	17620	17620	17620	0
226	20230914	160000	60594320	17620	17620	17620	17620	0
227	20230914	155900	60594320	17620	17620	17620	17620	0
228	20230914	155800	60594320	17620	17620	17620	17620	0
229	20230914	155700	60594320	17620	17620	17620	17620	0
230	20230914	155600	60594320	17620	17620	17620	17620	0
231	20230914	155500	60594320	17620	17620	17620	17620	0
232	20230914	155400	60594320	17620	17620	17620	17620	0
233	20230914	155300	60594320	17620	17620	17620	17620	0
234	20230914	155200	60594320	17620	17620	17620	17620	0
235	20230914	155100	60594320	17620	17620	17620	17620	0
236	20230914	155000	60594320	17620	17620	17620	17620	0
237	20230914	154900	60594320	17620	17620	17620	17620	0
238	20230914	154800	60594320	17620	17620	17620	17620	0
239	20230914	154700	60594320	17620	17620	17620	17620	0
240	20230914	154600	60594320	17620	17620	17620	17620	0
241	20230914	154500	60594320	17620	17620	17620	17620	0
242	20230914	154400	60594320	17620	17620	17620	17620	116
243	20230914	154300	60594320	17620	17620	17620	17620	0
244	20230914	154200	60594320	17620	17620	17620	17620	0
245	20230914	154100	60594320	17620	17620	17620	17620	0
246	20230914	154000	60594320	17620	17620	17620	17620	0
247	20230914	153900	60594320	17620	17620	17620	17620	0
248	20230914	153800	60594320	17620	17620	17620	17620	0
249	20230914	153700	60594320	17620	17620	17620	17620	0
250	20230914	153600	60594320	17620	17620	17620	17620	0
251	20230914	153500	60594320	17620	17620	17620	17620	0
252	20230914	153400	60594320	17620	17620	17620	17620	0
253	20230914	153300	60594320	17620	17620	17620	17620	0
254	20230914	153200	60594320	17620	17620	17620	17620	0
255	20230914	153100	60594320	17620	17620	17620	17620	0
256	20230914	153000	60594320	17620	17620	17620	17620	116
257	20230914	152900	58550400	17620	17620	17620	17620	0
258	20230914	152800	58550400	17620	17620	17620	17620	0
259	20230914	152700	58550400	17620	17620	17620	17620	0
260	20230914	152600	58550400	17620	17620	17620	17620	0
261	20230914	152500	58550400	17620	17620	17620	17620	0
262	20230914	152400	58550400	17620	17620	17620	17620	0
263	20230914	152300	58550400	17620	17620	17620	17620	0
264	20230914	152200	58550400	17620	17620	17620	17620	0
265	20230914	152100	58550400	17620	17620	17620	17620	0
266	20230914	152000	58550400	17620	17620	17620	17620	0
267	20230914	151900	58550400	17620	17620	17620	17620	0
268	20230914	151800	58550400	17620	17620	17620	17620	0
269	20230914	151700	58550400	17620	17620	17620	17620	0
270	20230914	151600	58550400	17620	17620	17620	17620	2
271	20230914	151500	58515160	17610	17620	17620	17610	51
272	20230914	151400	57617040	17620	17620	17620	17620	0
273	20230914	151300	57617040	17620	17620	17620	17620	0
274	20230914	151200	57617040	17620	17620	17620	17620	0
275	20230914	151100	57617040	17620	17620	17620	17620	0
276	20230914	151000	57617040	17620	17620	17620	17620	0
277	20230914	150900	57617040	17620	17620	17620	17620	0
278	20230914	150800	57617040	17620	17620	17620	17620	1
279	20230914	150700	57599420	17620	17620	17620	17620	0
280	20230914	150600	57599420	17620	17620	17620	17620	1
281	20230914	150500	57581800	17630	17630	17630	17630	0
282	20230914	150400	57581800	17630	17630	17630	17630	0
283	20230914	150300	57581800	17630	17630	17630	17630	0
284	20230914	150200	57581800	17630	17630	17630	17630	0
285	20230914	150100	57581800	17630	17630	17630	17630	0
286	20230914	150000	57581800	17630	17630	17630	17630	0
287	20230914	145900	57581800	17630	17630	17630	17630	0
288	20230914	145800	57581800	17630	17630	17630	17630	0
289	20230914	145700	57581800	17630	17630	17630	17630	0
290	20230914	145600	57581800	17630	17630	17630	17630	0
291	20230914	145500	57581800	17630	17630	17630	17630	0
292	20230914	145400	57581800	17630	17630	17630	17630	0
293	20230914	145300	57581800	17630	17630	17630	17630	0
294	20230914	145200	57581800	17630	17630	17630	17630	0
295	20230914	145100	57581800	17630	17630	17630	17630	0
296	20230914	145000	57581800	17630	17630	17630	17630	0
297	20230914	144900	57581800	17630	17630	17630	17630	0
298	20230914	144800	57581800	17630	17630	17630	17630	0
299	20230914	144700	57581800	17630	17630	17630	17630	0
300	20230914	144600	57581800	17630	17630	17630	17630	0
301	20230914	144500	57581800	17630	17630	17630	17630	0
302	20230914	144400	57581800	17630	17630	17630	17630	0
303	20230914	144300	57581800	17630	17630	17630	17630	0
304	20230914	144200	57581800	17630	17630	17630	17630	0
305	20230914	144100	57581800	17630	17630	17630	17630	0
306	20230914	144000	57581800	17630	17630	17630	17630	0
307	20230914	143900	57581800	17630	17630	17630	17630	0
308	20230914	143800	57581800	17630	17630	17630	17630	0
309	20230914	143700	57581800	17630	17630	17630	17630	8
310	20230914	143600	57440760	17630	17630	17630	17630	0
311	20230914	143500	57440760	17630	17630	17630	17630	0
312	20230914	143400	57440760	17630	17630	17630	17630	0
313	20230914	143300	57440760	17630	17630	17630	17630	0
314	20230914	143200	57440760	17630	17630	17630	17630	0
315	20230914	143100	57440760	17630	17630	17630	17630	0
316	20230914	143000	57440760	17630	17630	17630	17630	0
317	20230914	142900	57440760	17630	17630	17630	17630	0
318	20230914	142800	57440760	17630	17630	17630	17630	0
319	20230914	142700	57440760	17630	17630	17630	17630	10
320	20230914	142600	57264460	17630	17630	17630	17630	0
321	20230914	142500	57264460	17630	17630	17630	17630	0
322	20230914	142400	57264460	17630	17630	17630	17630	0
323	20230914	142300	57264460	17630	17630	17630	17630	0
324	20230914	142200	57264460	17630	17630	17630	17630	0
325	20230914	142100	57264460	17630	17630	17630	17630	0
326	20230914	142000	57264460	17630	17630	17630	17630	0
327	20230914	141900	57264460	17630	17630	17630	17630	0
328	20230914	141800	57264460	17630	17630	17630	17630	0
329	20230914	141700	57264460	17630	17630	17630	17630	8
330	20230914	141600	57123420	17630	17630	17630	17630	0
331	20230914	141500	57123420	17630	17630	17630	17630	0
332	20230914	141400	57123420	17630	17630	17630	17630	0
333	20230914	141300	57123420	17630	17630	17630	17630	0
334	20230914	141200	57123420	17630	17630	17630	17630	0
335	20230914	141100	57123420	17630	17630	17630	17630	0
336	20230914	141000	57123420	17630	17630	17630	17630	0
337	20230914	140900	57123420	17630	17630	17630	17630	0
338	20230914	140800	57123420	17630	17630	17630	17630	0
339	20230914	140700	57123420	17630	17630	17630	17630	9
340	20230914	140600	56964750	17630	17630	17630	17630	0
341	20230914	140500	56964750	17630	17630	17630	17630	0
342	20230914	140400	56964750	17630	17630	17630	17630	0
343	20230914	140300	56964750	17630	17630	17630	17630	0
344	20230914	140200	56964750	17630	17630	17630	17630	0
345	20230914	140100	56964750	17630	17630	17630	17630	0
346	20230914	140000	56964750	17630	17630	17630	17630	0
347	20230914	135900	56964750	17630	17630	17630	17630	0
348	20230914	135800	56964750	17630	17630	17630	17630	0
349	20230914	135700	56964750	17630	17630	17630	17630	9
350	20230914	135600	56806080	17630	17630	17630	17630	0
351	20230914	135500	56806080	17630	17630	17630	17630	3
352	20230914	135400	56753190	17630	17630	17630	17630	0
353	20230914	135300	56753190	17630	17630	17630	17630	0
354	20230914	135200	56753190	17630	17630	17630	17630	0
355	20230914	135100	56753190	17630	17630	17630	17630	0
356	20230914	135000	56753190	17630	17630	17630	17630	0
357	20230914	134900	56753190	17630	17630	17630	17630	0
358	20230914	134800	56753190	17630	17630	17630	17630	0
359	20230914	134700	56753190	17630	17630	17630	17630	9
360	20230914	134600	56594520	17630	17630	17630	17630	0
361	20230914	134500	56594520	17630	17630	17630	17630	0
362	20230914	134400	56594520	17630	17630	17630	17630	0
363	20230914	134300	56594520	17630	17630	17630	17630	0
364	20230914	134200	56594520	17630	17630	17630	17630	0
365	20230914	134100	56594520	17630	17630	17630	17630	0
366	20230914	134000	56594520	17630	17630	17630	17630	0
367	20230914	133900	56594520	17630	17630	17630	17630	0
368	20230914	133800	56594520	17630	17630	17630	17630	0
369	20230914	133700	56594520	17630	17630	17630	17630	10
370	20230914	133600	56418220	17630	17630	17630	17630	0
371	20230914	133500	56418220	17630	17630	17630	17630	0
372	20230914	133400	56418220	17630	17630	17630	17630	50
373	20230914	133300	55536720	17640	17640	17640	17640	1
374	20230914	133200	55519080	17580	17580	17580	17580	0
375	20230914	133100	55519080	17580	17600	17600	17580	479
376	20230914	133000	47097930	17640	17640	17640	17640	0
377	20230914	132900	47097930	17640	17640	17640	17640	0
378	20230914	132800	47097930	17640	17640	17640	17640	0
379	20230914	132700	47097930	17640	17640	17640	17640	8
380	20230914	132600	46956810	17640	17640	17640	17640	0
381	20230914	132500	46956810	17640	17640	17640	17640	0
382	20230914	132400	46956810	17640	17640	17640	17640	0
383	20230914	132300	46956810	17640	17640	17640	17640	0
384	20230914	132200	46956810	17640	17640	17640	17640	0
385	20230914	132100	46956810	17640	17640	17640	17640	0
386	20230914	132000	46956810	17640	17640	17640	17640	0
387	20230914	131900	46956810	17640	17640	17640	17640	0
388	20230914	131800	46956810	17640	17640	17640	17640	0
389	20230914	131700	46956810	17640	17630	17640	17630	9
390	20230914	131600	46798080	17640	17640	17640	17640	0
391	20230914	131500	46798080	17640	17640	17640	17640	0
392	20230914	131400	46798080	17640	17640	17640	17640	0
393	20230914	131300	46798080	17640	17640	17640	17640	0
394	20230914	131200	46798080	17640	17640	17640	17640	0
395	20230914	131100	46798080	17640	17640	17640	17640	0
396	20230914	131000	46798080	17640	17640	17640	17640	0
397	20230914	130900	46798080	17640	17640	17640	17640	0
398	20230914	130800	46798080	17640	17640	17640	17640	0
399	20230914	130700	46798080	17640	17640	17640	17640	9
400	20230914	130600	46639320	17640	17640	17640	17640	0
401	20230914	130500	46639320	17640	17640	17640	17640	0
402	20230914	130400	46639320	17640	17640	17640	17640	0
403	20230914	130300	46639320	17640	17640	17640	17640	1
404	20230914	130200	46621680	17630	17630	17630	17630	23
405	20230914	130100	46216190	17630	17630	17630	17630	0
406	20230914	130000	46216190	17630	17630	17630	17630	0
407	20230914	125900	46216190	17630	17630	17630	17630	0
408	20230914	125800	46216190	17630	17630	17630	17630	0
409	20230914	125700	46216190	17630	17630	17630	17630	9
410	20230914	125600	46057520	17630	17630	17630	17630	1
411	20230914	125500	46039890	17600	17600	17600	17600	0
412	20230914	125400	46039890	17600	17600	17600	17600	0
413	20230914	125300	46039890	17600	17600	17600	17600	0
414	20230914	125200	46039890	17600	17600	17600	17600	0
415	20230914	125100	46039890	17600	17600	17600	17600	1
416	20230914	125000	46022290	17660	17660	17660	17660	0
417	20230914	124900	46022290	17660	17660	17660	17660	0
418	20230914	124800	46022290	17660	17660	17660	17660	0
419	20230914	124700	46022290	17660	17640	17660	17640	9
420	20230914	124600	45863450	17660	17660	17660	17660	0
421	20230914	124500	45863450	17660	17660	17660	17660	0
422	20230914	124400	45863450	17660	17660	17660	17660	0
423	20230914	124300	45863450	17660	17660	17660	17660	0
424	20230914	124200	45863450	17660	17660	17660	17660	0
425	20230914	124100	45863450	17660	17660	17660	17660	0
426	20230914	124000	45863450	17660	17660	17660	17660	0
427	20230914	123900	45863450	17660	17660	17660	17660	0
428	20230914	123800	45863450	17660	17660	17660	17660	74
429	20230914	123700	44556610	17660	17660	17660	17660	27
430	20230914	123600	44079790	17670	17670	17670	17670	0
431	20230914	123500	44079790	17670	17670	17670	17670	0
432	20230914	123400	44079790	17670	17670	17670	17670	0
433	20230914	123300	44079790	17670	17670	17670	17670	0
434	20230914	123200	44079790	17670	17670	17670	17670	0
435	20230914	123100	44079790	17670	17600	17670	17600	186
436	20230914	123000	40795190	17600	17600	17600	17600	0
437	20230914	122900	40795190	17600	17600	17600	17600	1
438	20230914	122800	40777590	17590	17590	17590	17590	0
439	20230914	122700	40777590	17590	17590	17590	17590	0
440	20230914	122600	40777590	17590	17590	17590	17590	0
441	20230914	122500	40777590	17590	17590	17590	17590	0
442	20230914	122400	40777590	17590	17590	17590	17590	225
443	20230914	122300	36819840	17590	17580	17590	17580	5
444	20230914	122200	36731920	17520	17520	17520	17520	50
445	20230914	122100	35855920	17520	17520	17520	17520	0
446	20230914	122000	35855920	17520	17520	17520	17520	0
447	20230914	121900	35855920	17520	17520	17520	17520	0
448	20230914	121800	35855920	17520	17520	17520	17520	0
449	20230914	121700	35855920	17520	17520	17520	17520	0
450	20230914	121600	35855920	17520	17520	17520	17520	0
451	20230914	121500	35855920	17520	17520	17520	17520	0
452	20230914	121400	35855920	17520	17520	17520	17520	0
453	20230914	121300	35855920	17520	17520	17520	17520	0
454	20230914	121200	35855920	17520	17530	17530	17520	50
455	20230914	121100	34979910	17520	17520	17520	17520	0
456	20230914	121000	34979910	17520	17520	17520	17520	0
457	20230914	120900	34979910	17520	17520	17520	17520	0
458	20230914	120800	34979910	17520	17520	17520	17520	0
459	20230914	120700	34979910	17520	17520	17520	17520	0
460	20230914	120600	34979910	17520	17520	17520	17520	0
461	20230914	120500	34979910	17520	17520	17520	17520	0
462	20230914	120400	34979910	17520	17520	17520	17520	0
463	20230914	120300	34979910	17520	17520	17520	17520	0
464	20230914	120200	34979910	17520	17520	17520	17520	0
465	20230914	120100	34979910	17520	17520	17520	17520	0
466	20230914	120000	34979910	17520	17520	17520	17520	0
467	20230914	115900	34979910	17520	17520	17520	17520	0
468	20230914	115800	34979910	17520	17520	17520	17520	0
469	20230914	115700	34979910	17520	17550	17550	17520	44
470	20230914	115600	34208580	17550	17550	17550	17550	0
471	20230914	115500	34208580	17550	17550	17550	17550	1
472	20230914	115400	34191030	17590	17590	17590	17590	0
473	20230914	115300	34191030	17590	17590	17590	17590	0
474	20230914	115200	34191030	17590	17590	17590	17590	0
475	20230914	115100	34191030	17590	17590	17590	17590	0
476	20230914	115000	34191030	17590	17590	17590	17590	0
477	20230914	114900	34191030	17590	17590	17590	17590	0
478	20230914	114800	34191030	17590	17590	17590	17590	20
479	20230914	114700	33839230	17590	17590	17590	17590	9
480	20230914	114600	33680920	17590	17590	17590	17590	0
481	20230914	114500	33680920	17590	17590	17590	17590	0
482	20230914	114400	33680920	17590	17590	17590	17590	0
483	20230914	114300	33680920	17590	17590	17590	17590	0
484	20230914	114200	33680920	17590	17590	17590	17590	0
485	20230914	114100	33680920	17590	17590	17590	17590	0
486	20230914	114000	33680920	17590	17590	17590	17590	0
487	20230914	113900	33680920	17590	17590	17590	17590	0
488	20230914	113800	33680920	17590	17590	17590	17590	20
489	20230914	113700	33329120	17590	17590	17590	17590	8
490	20230914	113600	33188400	17590	17590	17590	17590	0
491	20230914	113500	33188400	17590	17590	17590	17590	0
492	20230914	113400	33188400	17590	17590	17590	17590	0
493	20230914	113300	33188400	17590	17590	17590	17590	0
494	20230914	113200	33188400	17590	17590	17590	17590	0
495	20230914	113100	33188400	17590	17590	17590	17590	0
496	20230914	113000	33188400	17590	17590	17590	17590	0
497	20230914	112900	33188400	17590	17590	17590	17590	0
498	20230914	112800	33188400	17590	17590	17590	17590	20
499	20230914	112700	32836600	17590	17590	17590	17590	10
500	20230914	112600	32660700	17590	17590	17590	17590	0
501	20230914	112500	32660700	17590	17590	17590	17590	0
502	20230914	112400	32660700	17590	17590	17590	17590	0
503	20230914	112300	32660700	17590	17590	17590	17590	0
504	20230914	112200	32660700	17590	17590	17590	17590	0
505	20230914	112100	32660700	17590	17590	17590	17590	0
506	20230914	112000	32660700	17590	17590	17590	17590	0
507	20230914	111900	32660700	17590	17590	17590	17590	0
508	20230914	111800	32660700	17590	17590	17590	17590	20
509	20230914	111700	32308900	17590	17590	17590	17590	9
510	20230914	111600	32150590	17590	17590	17590	17590	1
511	20230914	111500	32133000	17590	17590	17590	17590	0
512	20230914	111400	32133000	17590	17590	17590	17590	0
513	20230914	111300	32133000	17590	17590	17590	17590	0
514	20230914	111200	32133000	17590	17590	17590	17590	0
515	20230914	111100	32133000	17590	17590	17590	17590	0
516	20230914	111000	32133000	17590	17590	17590	17590	0
517	20230914	110900	32133000	17590	17590	17590	17590	0
518	20230914	110800	32133000	17590	17590	17590	17590	20
519	20230914	110700	31781200	17590	17590	17590	17590	0
520	20230914	110600	31781200	17590	17590	17590	17590	0
521	20230914	110500	31781200	17590	17590	17590	17590	0
522	20230914	110400	31781200	17590	17580	17590	17580	12
523	20230914	110300	31570220	17580	17580	17580	17580	0
524	20230914	110200	31570220	17580	17580	17580	17580	0
525	20230914	110100	31570220	17580	17580	17580	17580	0
526	20230914	110000	31570220	17580	17580	17580	17580	0
527	20230914	105900	31570220	17580	17580	17580	17580	0
528	20230914	105800	31570220	17580	17580	17580	17580	20
529	20230914	105700	31218620	17590	17590	17590	17590	0
530	20230914	105600	31218620	17590	17590	17590	17590	0
531	20230914	105500	31218620	17590	17590	17590	17590	0
532	20230914	105400	31218620	17590	17590	17590	17590	0
533	20230914	105300	31218620	17590	17590	17590	17590	0
534	20230914	105200	31218620	17590	17590	17590	17590	0
535	20230914	105100	31218620	17590	17590	17590	17590	0
536	20230914	105000	31218620	17590	17590	17590	17590	10
537	20230914	104900	31042720	17590	17590	17590	17590	0
538	20230914	104800	31042720	17590	17580	17590	17580	20
539	20230914	104700	30691040	17590	17590	17590	17590	0
540	20230914	104600	30691040	17590	17590	17590	17590	0
541	20230914	104500	30691040	17590	17590	17590	17590	0
542	20230914	104400	30691040	17590	17590	17590	17590	0
543	20230914	104300	30691040	17590	17590	17590	17590	0
544	20230914	104200	30691040	17590	17590	17590	17590	0
545	20230914	104100	30691040	17590	17590	17590	17590	0
546	20230914	104000	30691040	17590	17590	17590	17590	0
547	20230914	103900	30691040	17590	17590	17590	17590	0
548	20230914	103800	30691040	17590	17590	17590	17590	20
549	20230914	103700	30339240	17590	17590	17590	17590	1
550	20230914	103600	30321650	17540	17540	17540	17540	0
551	20230914	103500	30321650	17540	17550	17550	17540	5
552	20230914	103400	30233910	17590	17590	17590	17590	0
553	20230914	103300	30233910	17590	17590	17590	17590	0
554	20230914	103200	30233910	17590	17590	17590	17590	0
555	20230914	103100	30233910	17590	17590	17590	17590	0
556	20230914	103000	30233910	17590	17590	17590	17590	0
557	20230914	102900	30233910	17590	17590	17590	17590	0
558	20230914	102800	30233910	17590	17590	17590	17590	20
559	20230914	102700	29882110	17600	17600	17600	17600	0
560	20230914	102600	29882110	17600	17600	17600	17600	0
561	20230914	102500	29882110	17600	17600	17600	17600	0
562	20230914	102400	29882110	17600	17600	17600	17600	0
563	20230914	102300	29882110	17600	17600	17600	17600	0
564	20230914	102200	29882110	17600	17600	17600	17600	0
565	20230914	102100	29882110	17600	17600	17600	17600	0
566	20230914	102000	29882110	17600	17600	17600	17600	0
567	20230914	101900	29882110	17600	17600	17600	17600	0
568	20230914	101800	29882110	17600	17600	17600	17600	20
569	20230914	101700	29530110	17600	17600	17600	17600	0
570	20230914	101600	29530110	17600	17600	17600	17600	0
571	20230914	101500	29530110	17600	17600	17600	17600	1
572	20230914	101400	29512510	17550	17550	17550	17550	0
573	20230914	101300	29512510	17550	17550	17550	17550	0
574	20230914	101200	29512510	17550	17550	17550	17550	0
575	20230914	101100	29512510	17550	17550	17550	17550	0
576	20230914	101000	29512510	17550	17550	17550	17550	0
577	20230914	100900	29512510	17550	17550	17550	17550	0
578	20230914	100800	29512510	17550	17550	17550	17550	18
579	20230914	100700	29196610	17550	17550	17550	17550	0
580	20230914	100600	29196610	17550	17550	17550	17550	0
581	20230914	100500	29196610	17550	17550	17550	17550	0
582	20230914	100400	29196610	17550	17550	17550	17550	0
583	20230914	100300	29196610	17550	17550	17550	17550	0
584	20230914	100200	29196610	17550	17550	17550	17550	3
585	20230914	100100	29143960	17600	17600	17600	17600	17
586	20230914	100000	28844760	17600	17600	17600	17600	0
587	20230914	095900	28844760	17600	17600	17600	17600	0
588	20230914	095800	28844760	17600	17600	17600	17600	22
589	20230914	095700	28457560	17600	17600	17600	17600	0
590	20230914	095600	28457560	17600	17600	17600	17600	0
591	20230914	095500	28457560	17600	17600	17600	17600	0
592	20230914	095400	28457560	17600	17600	17600	17600	0
593	20230914	095300	28457560	17600	17600	17600	17600	1
594	20230914	095200	28439960	17550	17550	17550	17550	0
595	20230914	095100	28439960	17550	17550	17550	17550	78
596	20230914	095000	27071060	17540	17540	17540	17540	0
597	20230914	094900	27071060	17540	17530	17540	17530	24
598	20230914	094800	26650160	17560	17560	17560	17560	20
599	20230914	094700	26298960	17560	17560	17560	17560	0
600	20230914	094600	26298960	17560	17560	17560	17560	0
601	20230914	094500	26298960	17560	17560	17560	17560	0
602	20230914	094400	26298960	17560	17560	17560	17560	0
603	20230914	094300	26298960	17560	17560	17560	17560	0
604	20230914	094200	26298960	17560	17560	17560	17560	0
605	20230914	094100	26298960	17560	17560	17560	17560	0
606	20230914	094000	26298960	17560	17560	17560	17560	0
607	20230914	093900	26298960	17560	17560	17560	17560	0
608	20230914	093800	26298960	17560	17560	17560	17560	20
609	20230914	093700	25947760	17630	17630	17630	17630	0
610	20230914	093600	25947760	17630	17630	17630	17630	0
611	20230914	093500	25947760	17630	17630	17630	17630	0
612	20230914	093400	25947760	17630	17630	17630	17630	0
613	20230914	093300	25947760	17630	17630	17630	17630	0
614	20230914	093200	25947760	17630	17630	17630	17630	200
615	20230914	093100	22421760	17630	17630	17630	17630	0
616	20230914	093000	22421760	17630	17630	17630	17630	0
617	20230914	092900	22421760	17630	17630	17630	17630	0
618	20230914	092800	22421760	17630	17630	17630	17630	20
619	20230914	092700	22069160	17630	17630	17630	17630	0
620	20230914	092600	22069160	17630	17630	17630	17630	0
621	20230914	092500	22069160	17630	17630	17630	17630	0
622	20230914	092400	22069160	17630	17630	17630	17630	0
623	20230914	092300	22069160	17630	17630	17630	17630	0
624	20230914	092200	22069160	17630	17630	17630	17630	0
625	20230914	092100	22069160	17630	17630	17630	17630	0
626	20230914	092000	22069160	17630	17630	17630	17630	0
627	20230914	091900	22069160	17630	17340	17630	17340	2
628	20230914	091800	22034190	17630	17630	17630	17630	20
629	20230914	091700	21681590	17630	17630	17630	17630	0
630	20230914	091600	21681590	17630	17630	17630	17630	1
631	20230914	091500	21663960	17510	17530	17530	17510	12
632	20230914	091400	21453690	17710	17710	17710	17710	0
633	20230914	091300	21453690	17710	17710	17710	17710	0
634	20230914	091200	21453690	17710	17710	17710	17710	0
635	20230914	091100	21453690	17710	17510	17710	17510	2
636	20230914	091000	21418470	17600	17560	17630	17550	684
637	20230914	090900	9377790	17600	17570	17600	17570	7
638	20230914	090800	9254770	17530	17510	17530	17510	235
639	20230914	090700	5137540	17510	17510	17510	17510	0
640	20230914	090600	5137540	17510	17510	17510	17510	1
641	20230914	090500	5120030	17400	17370	17400	17370	242
642	20230914	090400	914690	17370	17370	17370	17370	2
643	20230914	090300	879950	17370	17370	17370	17370	1
644	20230914	090200	862580	17370	17370	17370	17370	4
645	20230914	090100	793100	17370	17370	17370	17370	8
646	20230914	090000	654140	17370	17210	17370	17210	38