KissMeData/225190/min/candle-20230906.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230906	202000	39226980	9920	9920	9920	9920	30
3	20230906	201900	39226980	9920	9920	9920	9920	0
4	20230906	201800	39226980	9920	9920	9920	9920	0
5	20230906	201700	39226980	9920	9920	9920	9920	0
6	20230906	201600	39226980	9920	9920	9920	9920	0
7	20230906	201500	39226980	9920	9920	9920	9920	0
8	20230906	201400	39226980	9920	9920	9920	9920	0
9	20230906	201300	39226980	9920	9920	9920	9920	0
10	20230906	201200	39226980	9920	9920	9920	9920	0
11	20230906	201100	39226980	9920	9920	9920	9920	0
12	20230906	201000	39226980	9920	9920	9920	9920	0
13	20230906	200900	39226980	9920	9920	9920	9920	0
14	20230906	200800	39226980	9920	9920	9920	9920	0
15	20230906	200700	39226980	9920	9920	9920	9920	0
16	20230906	200600	39226980	9920	9920	9920	9920	0
17	20230906	200500	39226980	9920	9920	9920	9920	0
18	20230906	200400	39226980	9920	9920	9920	9920	0
19	20230906	200300	39226980	9920	9920	9920	9920	0
20	20230906	200200	39226980	9920	9920	9920	9920	0
21	20230906	200100	39226980	9920	9920	9920	9920	0
22	20230906	200000	39226980	9920	9920	9920	9920	0
23	20230906	195900	39226980	9920	9920	9920	9920	0
24	20230906	195800	39226980	9920	9920	9920	9920	0
25	20230906	195700	39226980	9920	9920	9920	9920	0
26	20230906	195600	39226980	9920	9920	9920	9920	0
27	20230906	195500	39226980	9920	9920	9920	9920	0
28	20230906	195400	39226980	9920	9920	9920	9920	0
29	20230906	195300	39226980	9920	9920	9920	9920	0
30	20230906	195200	39226980	9920	9920	9920	9920	0
31	20230906	195100	39226980	9920	9920	9920	9920	0
32	20230906	195000	39226980	9920	9920	9920	9920	30
33	20230906	194900	39226980	9920	9920	9920	9920	0
34	20230906	194800	39226980	9920	9920	9920	9920	0
35	20230906	194700	39226980	9920	9920	9920	9920	0
36	20230906	194600	39226980	9920	9920	9920	9920	0
37	20230906	194500	39226980	9920	9920	9920	9920	0
38	20230906	194400	39226980	9920	9920	9920	9920	0
39	20230906	194300	39226980	9920	9920	9920	9920	0
40	20230906	194200	39226980	9920	9920	9920	9920	0
41	20230906	194100	39226980	9920	9920	9920	9920	0
42	20230906	194000	39226980	9920	9920	9920	9920	0
43	20230906	193900	39226980	9920	9920	9920	9920	0
44	20230906	193800	39226980	9920	9920	9920	9920	0
45	20230906	193700	39226980	9920	9920	9920	9920	0
46	20230906	193600	39226980	9920	9920	9920	9920	0
47	20230906	193500	39226980	9920	9920	9920	9920	0
48	20230906	193400	39226980	9920	9920	9920	9920	0
49	20230906	193300	39226980	9920	9920	9920	9920	0
50	20230906	193200	39226980	9920	9920	9920	9920	0
51	20230906	193100	39226980	9920	9920	9920	9920	0
52	20230906	193000	39226980	9920	9920	9920	9920	0
53	20230906	192900	39226980	9920	9920	9920	9920	0
54	20230906	192800	39226980	9920	9920	9920	9920	0
55	20230906	192700	39226980	9920	9920	9920	9920	0
56	20230906	192600	39226980	9920	9920	9920	9920	0
57	20230906	192500	39226980	9920	9920	9920	9920	0
58	20230906	192400	39226980	9920	9920	9920	9920	0
59	20230906	192300	39226980	9920	9920	9920	9920	0
60	20230906	192200	39226980	9920	9920	9920	9920	0
61	20230906	192100	39226980	9920	9920	9920	9920	0
62	20230906	192000	39226980	9920	9920	9920	9920	30
63	20230906	191900	39226980	9920	9920	9920	9920	0
64	20230906	191800	39226980	9920	9920	9920	9920	0
65	20230906	191700	39226980	9920	9920	9920	9920	0
66	20230906	191600	39226980	9920	9920	9920	9920	0
67	20230906	191500	39226980	9920	9920	9920	9920	0
68	20230906	191400	39226980	9920	9920	9920	9920	0
69	20230906	191300	39226980	9920	9920	9920	9920	0
70	20230906	191200	39226980	9920	9920	9920	9920	0
71	20230906	191100	39226980	9920	9920	9920	9920	0
72	20230906	191000	39226980	9920	9920	9920	9920	0
73	20230906	190900	39226980	9920	9920	9920	9920	0
74	20230906	190800	39226980	9920	9920	9920	9920	0
75	20230906	190700	39226980	9920	9920	9920	9920	0
76	20230906	190600	39226980	9920	9920	9920	9920	0
77	20230906	190500	39226980	9920	9920	9920	9920	0
78	20230906	190400	39226980	9920	9920	9920	9920	0
79	20230906	190300	39226980	9920	9920	9920	9920	0
80	20230906	190200	39226980	9920	9920	9920	9920	0
81	20230906	190100	39226980	9920	9920	9920	9920	0
82	20230906	190000	39226980	9920	9920	9920	9920	0
83	20230906	185900	39226980	9920	9920	9920	9920	0
84	20230906	185800	39226980	9920	9920	9920	9920	0
85	20230906	185700	39226980	9920	9920	9920	9920	0
86	20230906	185600	39226980	9920	9920	9920	9920	0
87	20230906	185500	39226980	9920	9920	9920	9920	0
88	20230906	185400	39226980	9920	9920	9920	9920	0
89	20230906	185300	39226980	9920	9920	9920	9920	0
90	20230906	185200	39226980	9920	9920	9920	9920	0
91	20230906	185100	39226980	9920	9920	9920	9920	0
92	20230906	185000	39226980	9920	9920	9920	9920	30
93	20230906	184900	39226980	9920	9920	9920	9920	0
94	20230906	184800	39226980	9920	9920	9920	9920	0
95	20230906	184700	39226980	9920	9920	9920	9920	0
96	20230906	184600	39226980	9920	9920	9920	9920	0
97	20230906	184500	39226980	9920	9920	9920	9920	0
98	20230906	184400	39226980	9920	9920	9920	9920	0
99	20230906	184300	39226980	9920	9920	9920	9920	0
100	20230906	184200	39226980	9920	9920	9920	9920	0
101	20230906	184100	39226980	9920	9920	9920	9920	0
102	20230906	184000	39226980	9920	9920	9920	9920	0
103	20230906	183900	39226980	9920	9920	9920	9920	0
104	20230906	183800	39226980	9920	9920	9920	9920	0
105	20230906	183700	39226980	9920	9920	9920	9920	0
106	20230906	183600	39226980	9920	9920	9920	9920	0
107	20230906	183500	39226980	9920	9920	9920	9920	0
108	20230906	183400	39226980	9920	9920	9920	9920	0
109	20230906	183300	39226980	9920	9920	9920	9920	0
110	20230906	183200	39226980	9920	9920	9920	9920	0
111	20230906	183100	39226980	9920	9920	9920	9920	0
112	20230906	183000	39226980	9920	9920	9920	9920	0
113	20230906	182900	39226980	9920	9920	9920	9920	0
114	20230906	182800	39226980	9920	9920	9920	9920	0
115	20230906	182700	39226980	9920	9920	9920	9920	0
116	20230906	182600	39226980	9920	9920	9920	9920	0
117	20230906	182500	39226980	9920	9920	9920	9920	0
118	20230906	182400	39226980	9920	9920	9920	9920	0
119	20230906	182300	39226980	9920	9920	9920	9920	0
120	20230906	182200	39226980	9920	9920	9920	9920	0
121	20230906	182100	39226980	9920	9920	9920	9920	0
122	20230906	182000	39226980	9920	9920	9920	9920	30
123	20230906	181900	39226980	9920	9920	9920	9920	0
124	20230906	181800	39226980	9920	9920	9920	9920	0
125	20230906	181700	39226980	9920	9920	9920	9920	0
126	20230906	181600	39226980	9920	9920	9920	9920	0
127	20230906	181500	39226980	9920	9920	9920	9920	0
128	20230906	181400	39226980	9920	9920	9920	9920	0
129	20230906	181300	39226980	9920	9920	9920	9920	0
130	20230906	181200	39226980	9920	9920	9920	9920	0
131	20230906	181100	39226980	9920	9920	9920	9920	0
132	20230906	181000	39226980	9920	9920	9920	9920	0
133	20230906	180900	39226980	9920	9920	9920	9920	0
134	20230906	180800	39226980	9920	9920	9920	9920	0
135	20230906	180700	39226980	9920	9920	9920	9920	0
136	20230906	180600	39226980	9920	9920	9920	9920	0
137	20230906	180500	39226980	9920	9920	9920	9920	0
138	20230906	180400	39226980	9920	9920	9920	9920	0
139	20230906	180300	39226980	9920	9920	9920	9920	0
140	20230906	180200	39226980	9920	9920	9920	9920	0
141	20230906	180100	39226980	9920	9920	9920	9920	0
142	20230906	180000	39226980	9920	9920	9920	9920	0
143	20230906	175900	39226980	9920	9920	9920	9920	0
144	20230906	175800	39226980	9920	9920	9920	9920	0
145	20230906	175700	39226980	9920	9920	9920	9920	0
146	20230906	175600	39226980	9920	9920	9920	9920	0
147	20230906	175500	39226980	9920	9920	9920	9920	0
148	20230906	175400	39226980	9920	9920	9920	9920	0
149	20230906	175300	39226980	9920	9920	9920	9920	0
150	20230906	175200	39226980	9920	9920	9920	9920	0
151	20230906	175100	39226980	9920	9920	9920	9920	0
152	20230906	175000	39226980	9920	9920	9920	9920	30
153	20230906	174900	39226980	9920	9920	9920	9920	0
154	20230906	174800	39226980	9920	9920	9920	9920	0
155	20230906	174700	39226980	9920	9920	9920	9920	0
156	20230906	174600	39226980	9920	9920	9920	9920	0
157	20230906	174500	39226980	9920	9920	9920	9920	0
158	20230906	174400	39226980	9920	9920	9920	9920	0
159	20230906	174300	39226980	9920	9920	9920	9920	0
160	20230906	174200	39226980	9920	9920	9920	9920	0
161	20230906	174100	39226980	9920	9920	9920	9920	0
162	20230906	174000	39226980	9920	9920	9920	9920	0
163	20230906	173900	39226980	9920	9920	9920	9920	0
164	20230906	173800	39226980	9920	9920	9920	9920	0
165	20230906	173700	39226980	9920	9920	9920	9920	0
166	20230906	173600	39226980	9920	9920	9920	9920	0
167	20230906	173500	39226980	9920	9920	9920	9920	0
168	20230906	173400	39226980	9920	9920	9920	9920	0
169	20230906	173300	39226980	9920	9920	9920	9920	0
170	20230906	173200	39226980	9920	9920	9920	9920	0
171	20230906	173100	39226980	9920	9920	9920	9920	0
172	20230906	173000	39226980	9920	9920	9920	9920	0
173	20230906	172900	39226980	9920	9920	9920	9920	0
174	20230906	172800	39226980	9920	9920	9920	9920	0
175	20230906	172700	39226980	9920	9920	9920	9920	0
176	20230906	172600	39226980	9920	9920	9920	9920	0
177	20230906	172500	39226980	9920	9920	9920	9920	0
178	20230906	172400	39226980	9920	9920	9920	9920	0
179	20230906	172300	39226980	9920	9920	9920	9920	0
180	20230906	172200	39226980	9920	9920	9920	9920	0
181	20230906	172100	39226980	9920	9920	9920	9920	0
182	20230906	172000	39226980	9920	9920	9920	9920	30
183	20230906	171900	39226980	9920	9920	9920	9920	0
184	20230906	171800	39226980	9920	9920	9920	9920	0
185	20230906	171700	39226980	9920	9920	9920	9920	0
186	20230906	171600	39226980	9920	9920	9920	9920	0
187	20230906	171500	39226980	9920	9920	9920	9920	0
188	20230906	171400	39226980	9920	9920	9920	9920	0
189	20230906	171300	39226980	9920	9920	9920	9920	0
190	20230906	171200	39226980	9920	9920	9920	9920	0
191	20230906	171100	39226980	9920	9920	9920	9920	0
192	20230906	171000	39226980	9920	9920	9920	9920	0
193	20230906	170900	39226980	9920	9920	9920	9920	0
194	20230906	170800	39226980	9920	9920	9920	9920	0
195	20230906	170700	39226980	9920	9920	9920	9920	0
196	20230906	170600	39226980	9920	9920	9920	9920	0
197	20230906	170500	39226980	9920	9920	9920	9920	0
198	20230906	170400	39226980	9920	9920	9920	9920	0
199	20230906	170300	39226980	9920	9920	9920	9920	0
200	20230906	170200	39226980	9920	9920	9920	9920	0
201	20230906	170100	39226980	9920	9920	9920	9920	0
202	20230906	170000	39226980	9920	9920	9920	9920	0
203	20230906	165900	39226980	9920	9920	9920	9920	0
204	20230906	165800	39226980	9920	9920	9920	9920	0
205	20230906	165700	39226980	9920	9920	9920	9920	0
206	20230906	165600	39226980	9920	9920	9920	9920	0
207	20230906	165500	39226980	9920	9920	9920	9920	0
208	20230906	165400	39226980	9920	9920	9920	9920	0
209	20230906	165300	39226980	9920	9920	9920	9920	0
210	20230906	165200	39226980	9920	9920	9920	9920	0
211	20230906	165100	39226980	9920	9920	9920	9920	0
212	20230906	165000	39226980	9920	9920	9920	9920	30
213	20230906	164900	39226980	9920	9920	9920	9920	0
214	20230906	164800	39226980	9920	9920	9920	9920	0
215	20230906	164700	39226980	9920	9920	9920	9920	0
216	20230906	164600	39226980	9920	9920	9920	9920	0
217	20230906	164500	39226980	9920	9920	9920	9920	0
218	20230906	164400	39226980	9920	9920	9920	9920	0
219	20230906	164300	39226980	9920	9920	9920	9920	0
220	20230906	164200	39226980	9920	9920	9920	9920	0
221	20230906	164100	39226980	9920	9920	9920	9920	0
222	20230906	164000	39226980	9920	9920	9920	9920	0
223	20230906	163900	39226980	9920	9920	9920	9920	0
224	20230906	163800	39226980	9920	9920	9920	9920	0
225	20230906	163700	39226980	9920	9920	9920	9920	0
226	20230906	163600	39226980	9920	9920	9920	9920	0
227	20230906	163500	39226980	9920	9920	9920	9920	0
228	20230906	163400	39226980	9920	9920	9920	9920	0
229	20230906	163300	39226980	9920	9920	9920	9920	0
230	20230906	163200	39226980	9920	9920	9920	9920	0
231	20230906	163100	39226980	9920	9920	9920	9920	0
232	20230906	163000	39226980	9920	9920	9920	9920	0
233	20230906	162900	39226980	9920	9920	9920	9920	0
234	20230906	162800	39226980	9920	9920	9920	9920	0
235	20230906	162700	39226980	9920	9920	9920	9920	0
236	20230906	162600	39226980	9920	9920	9920	9920	0
237	20230906	162500	39226980	9920	9920	9920	9920	0
238	20230906	162400	39226980	9920	9920	9920	9920	0
239	20230906	162300	39226980	9920	9920	9920	9920	0
240	20230906	162200	39226980	9920	9920	9920	9920	0
241	20230906	162100	39226980	9920	9920	9920	9920	0
242	20230906	162000	39226980	9920	9920	9920	9920	30
243	20230906	161900	39226980	9920	9920	9920	9920	0
244	20230906	161800	39226980	9920	9920	9920	9920	0
245	20230906	161700	39226980	9920	9920	9920	9920	0
246	20230906	161600	39226980	9920	9920	9920	9920	0
247	20230906	161500	39226980	9920	9920	9920	9920	0
248	20230906	161400	39226980	9920	9920	9920	9920	0
249	20230906	161300	39226980	9920	9920	9920	9920	0
250	20230906	161200	39226980	9920	9920	9920	9920	0
251	20230906	161100	39226980	9920	9920	9920	9920	0
252	20230906	161000	39226980	9920	9920	9920	9920	0
253	20230906	160900	39226980	9920	9920	9920	9920	0
254	20230906	160800	39226980	9920	9920	9920	9920	0
255	20230906	160700	39226980	9920	9920	9920	9920	0
256	20230906	160600	39226980	9920	9920	9920	9920	0
257	20230906	160500	39226980	9920	9920	9920	9920	0
258	20230906	160400	39226980	9920	9920	9920	9920	0
259	20230906	160300	39226980	9920	9920	9920	9920	0
260	20230906	160200	39226980	9920	9920	9920	9920	0
261	20230906	160100	39226980	9920	9920	9920	9920	0
262	20230906	160000	39226980	9920	9920	9920	9920	0
263	20230906	155900	39226980	9920	9920	9920	9920	0
264	20230906	155800	39226980	9920	9920	9920	9920	0
265	20230906	155700	39226980	9920	9920	9920	9920	0
266	20230906	155600	39226980	9920	9920	9920	9920	0
267	20230906	155500	39226980	9920	9920	9920	9920	0
268	20230906	155400	39226980	9920	9920	9920	9920	0
269	20230906	155300	39226980	9920	9920	9920	9920	0
270	20230906	155200	39226980	9920	9920	9920	9920	0
271	20230906	155100	39226980	9920	9920	9920	9920	0
272	20230906	155000	39226980	9920	9920	9920	9920	30
273	20230906	154900	39226980	9920	9920	9920	9920	0
274	20230906	154800	39226980	9920	9920	9920	9920	0
275	20230906	154700	39226980	9920	9920	9920	9920	0
276	20230906	154600	39226980	9920	9920	9920	9920	0
277	20230906	154500	39226980	9920	9920	9920	9920	0
278	20230906	154400	39226980	9920	9920	9920	9920	0
279	20230906	154300	39226980	9920	9920	9920	9920	0
280	20230906	154200	39226980	9920	9920	9920	9920	0
281	20230906	154100	39226980	9920	9920	9920	9920	0
282	20230906	154000	39226980	9920	9920	9920	9920	0
283	20230906	153900	39226980	9920	9920	9920	9920	0
284	20230906	153800	39226980	9920	9920	9920	9920	0
285	20230906	153700	39226980	9920	9920	9920	9920	0
286	20230906	153600	39226980	9920	9920	9920	9920	0
287	20230906	153500	39226980	9920	9920	9920	9920	0
288	20230906	153400	39226980	9920	9920	9920	9920	0
289	20230906	153300	39226980	9920	9920	9920	9920	0
290	20230906	153200	39226980	9920	9920	9920	9920	0
291	20230906	153100	39226980	9920	9920	9920	9920	0
292	20230906	153000	39226980	9920	9920	9920	9920	30
293	20230906	152900	38929380	9940	9940	9940	9940	0
294	20230906	152800	38929380	9940	9940	9940	9940	0
295	20230906	152700	38929380	9940	9940	9940	9940	0
296	20230906	152600	38929380	9940	9940	9940	9940	0
297	20230906	152500	38929380	9940	9940	9940	9940	0
298	20230906	152400	38929380	9940	9940	9940	9940	0
299	20230906	152300	38929380	9940	9940	9940	9940	0
300	20230906	152200	38929380	9940	9940	9940	9940	0
301	20230906	152100	38929380	9940	9940	9940	9940	0
302	20230906	152000	38929380	9940	9940	9940	9940	0
303	20230906	151900	38929380	9940	9940	9940	9940	0
304	20230906	151800	38929380	9940	9940	9940	9940	0
305	20230906	151700	38929380	9940	9930	9940	9930	50
306	20230906	151600	38432430	9920	9920	9920	9920	0
307	20230906	151500	38432430	9920	9920	9920	9920	0
308	20230906	151400	38432430	9920	9920	9920	9920	40
309	20230906	151300	38035630	9920	9920	9920	9920	1
310	20230906	151200	38025710	9930	9930	9930	9930	10
311	20230906	151100	37926410	9930	9930	9930	9930	0
312	20230906	151000	37926410	9930	9930	9930	9930	0
313	20230906	150900	37926410	9930	9930	9930	9930	1
314	20230906	150800	37916480	9930	9930	9930	9930	0
315	20230906	150700	37916480	9930	9930	9930	9930	0
316	20230906	150600	37916480	9930	9930	9930	9930	0
317	20230906	150500	37916480	9930	9930	9930	9930	0
318	20230906	150400	37916480	9930	9930	9930	9930	4
319	20230906	150300	37876760	9930	9930	9930	9930	0
320	20230906	150200	37876760	9930	9930	9930	9930	0
321	20230906	150100	37876760	9930	9930	9930	9930	3
322	20230906	150000	37846970	9920	9920	9920	9920	0
323	20230906	145900	37846970	9920	9920	9920	9920	0
324	20230906	145800	37846970	9920	9920	9920	9920	0
325	20230906	145700	37846970	9920	9920	9920	9920	0
326	20230906	145600	37846970	9920	9920	9920	9920	0
327	20230906	145500	37846970	9920	9920	9920	9920	0
328	20230906	145400	37846970	9920	9920	9920	9920	0
329	20230906	145300	37846970	9920	9920	9920	9920	0
330	20230906	145200	37846970	9920	9920	9920	9920	1
331	20230906	145100	37837050	9930	9930	9930	9930	1
332	20230906	145000	37827120	9930	9930	9930	9930	10
333	20230906	144900	37727820	9930	9930	9930	9930	0
334	20230906	144800	37727820	9930	9930	9930	9930	1
335	20230906	144700	37717890	9930	9930	9930	9930	0
336	20230906	144600	37717890	9930	9930	9930	9930	2
337	20230906	144500	37698030	9930	9930	9930	9930	0
338	20230906	144400	37698030	9930	9930	9930	9930	2
339	20230906	144300	37678170	9930	9930	9930	9930	5
340	20230906	144200	37628520	9930	9930	9930	9930	0
341	20230906	144100	37628520	9930	9930	9930	9930	0
342	20230906	144000	37628520	9930	9930	9930	9930	0
343	20230906	143900	37628520	9930	9930	9930	9930	1
344	20230906	143800	37618590	9930	9930	9930	9930	1
345	20230906	143700	37608660	9930	9930	9930	9930	1
346	20230906	143600	37598730	9930	9930	9930	9930	0
347	20230906	143500	37598730	9930	9930	9930	9930	0
348	20230906	143400	37598730	9930	9930	9930	9930	0
349	20230906	143300	37598730	9930	9930	9930	9930	0
350	20230906	143200	37598730	9930	9930	9930	9930	0
351	20230906	143100	37598730	9930	9930	9930	9930	0
352	20230906	143000	37598730	9930	9930	9930	9930	0
353	20230906	142900	37598730	9930	9930	9930	9930	0
354	20230906	142800	37598730	9930	9930	9930	9930	0
355	20230906	142700	37598730	9930	9930	9930	9930	0
356	20230906	142600	37598730	9930	9930	9930	9930	85
357	20230906	142500	36754680	9930	9930	9930	9930	0
358	20230906	142400	36754680	9930	9930	9930	9930	0
359	20230906	142300	36754680	9930	9930	9930	9930	0
360	20230906	142200	36754680	9930	9930	9930	9930	1
361	20230906	142100	36744750	9920	9920	9920	9920	0
362	20230906	142000	36744750	9920	9920	9920	9920	0
363	20230906	141900	36744750	9920	9920	9920	9920	0
364	20230906	141800	36744750	9920	9920	9920	9920	0
365	20230906	141700	36744750	9920	9920	9920	9920	0
366	20230906	141600	36744750	9920	9920	9920	9920	0
367	20230906	141500	36744750	9920	9920	9920	9920	0
368	20230906	141400	36744750	9920	9920	9920	9920	0
369	20230906	141300	36744750	9920	9920	9920	9920	0
370	20230906	141200	36744750	9920	9920	9920	9920	0
371	20230906	141100	36744750	9920	9920	9920	9920	0
372	20230906	141000	36744750	9920	9920	9920	9920	0
373	20230906	140900	36744750	9920	9920	9920	9920	170
374	20230906	140800	35058350	9930	9930	9930	9930	0
375	20230906	140700	35058350	9930	9930	9930	9930	0
376	20230906	140600	35058350	9930	9930	9930	9930	0
377	20230906	140500	35058350	9930	9930	9930	9930	0
378	20230906	140400	35058350	9930	9930	9930	9930	0
379	20230906	140300	35058350	9930	9930	9930	9930	15
380	20230906	140200	34909400	9920	9920	9920	9920	0
381	20230906	140100	34909400	9920	9920	9920	9920	153
382	20230906	140000	33391640	9930	9930	9930	9930	0
383	20230906	135900	33391640	9930	9930	9930	9930	0
384	20230906	135800	33391640	9930	9930	9930	9930	0
385	20230906	135700	33391640	9930	9930	9930	9930	0
386	20230906	135600	33391640	9930	9930	9930	9930	0
387	20230906	135500	33391640	9930	9930	9930	9930	0
388	20230906	135400	33391640	9930	9930	9930	9930	0
389	20230906	135300	33391640	9930	9930	9930	9930	21
390	20230906	135200	33183110	9930	9920	9930	9920	4
391	20230906	135100	33143420	9930	9930	9930	9930	0
392	20230906	135000	33143420	9930	9930	9930	9930	0
393	20230906	134900	33143420	9930	9930	9930	9930	0
394	20230906	134800	33143420	9930	9930	9930	9930	0
395	20230906	134700	33143420	9930	9930	9930	9930	0
396	20230906	134600	33143420	9930	9930	9930	9930	0
397	20230906	134500	33143420	9930	9930	9930	9930	0
398	20230906	134400	33143420	9930	9930	9930	9930	0
399	20230906	134300	33143420	9930	9930	9930	9930	0
400	20230906	134200	33143420	9930	9930	9930	9930	10
401	20230906	134100	33044120	9920	9920	9920	9920	0
402	20230906	134000	33044120	9920	9920	9920	9920	18
403	20230906	133900	32865560	9930	9930	9930	9930	5
404	20230906	133800	32815910	9930	9930	9930	9930	0
405	20230906	133700	32815910	9930	9930	9930	9930	0
406	20230906	133600	32815910	9930	9930	9930	9930	21
407	20230906	133500	32607380	9930	9930	9930	9930	0
408	20230906	133400	32607380	9930	9930	9930	9930	0
409	20230906	133300	32607380	9930	9930	9930	9930	0
410	20230906	133200	32607380	9930	9930	9930	9930	0
411	20230906	133100	32607380	9930	9930	9930	9930	0
412	20230906	133000	32607380	9930	9930	9930	9930	0
413	20230906	132900	32607380	9930	9930	9930	9930	0
414	20230906	132800	32607380	9930	9930	9930	9930	0
415	20230906	132700	32607380	9930	9930	9930	9930	0
416	20230906	132600	32607380	9930	9930	9930	9930	0
417	20230906	132500	32607380	9930	9930	9930	9930	11
418	20230906	132400	32498150	9930	9930	9930	9930	0
419	20230906	132300	32498150	9930	9930	9930	9930	0
420	20230906	132200	32498150	9930	9930	9930	9930	10
421	20230906	132100	32398850	9930	9930	9930	9930	0
422	20230906	132000	32398850	9930	9930	9930	9930	0
423	20230906	131900	32398850	9930	9930	9930	9930	0
424	20230906	131800	32398850	9930	9930	9930	9930	0
425	20230906	131700	32398850	9930	9930	9930	9930	28
426	20230906	131600	32120810	9940	9940	9940	9940	0
427	20230906	131500	32120810	9940	9940	9940	9940	0
428	20230906	131400	32120810	9940	9940	9940	9940	0
429	20230906	131300	32120810	9940	9940	9940	9940	0
430	20230906	131200	32120810	9940	9940	9940	9940	0
431	20230906	131100	32120810	9940	9940	9940	9940	0
432	20230906	131000	32120810	9940	9940	9940	9940	98
433	20230906	130900	31146690	9950	9950	9950	9950	0
434	20230906	130800	31146690	9950	9950	9950	9950	1
435	20230906	130700	31136740	9950	9950	9950	9950	0
436	20230906	130600	31136740	9950	9950	9950	9950	0
437	20230906	130500	31136740	9950	9950	9950	9950	0
438	20230906	130400	31136740	9950	9950	9950	9950	0
439	20230906	130300	31136740	9950	9950	9950	9950	0
440	20230906	130200	31136740	9950	9950	9950	9950	0
441	20230906	130100	31136740	9950	9950	9950	9950	0
442	20230906	130000	31136740	9950	9950	9950	9950	0
443	20230906	125900	31136740	9950	9950	9950	9950	0
444	20230906	125800	31136740	9950	9950	9950	9950	0
445	20230906	125700	31136740	9950	9950	9950	9950	0
446	20230906	125600	31136740	9950	9950	9950	9950	0
447	20230906	125500	31136740	9950	9950	9950	9950	0
448	20230906	125400	31136740	9950	9950	9950	9950	0
449	20230906	125300	31136740	9950	9950	9950	9950	0
450	20230906	125200	31136740	9950	9950	9950	9950	0
451	20230906	125100	31136740	9950	9950	9950	9950	0
452	20230906	125000	31136740	9950	9950	9950	9950	0
453	20230906	124900	31136740	9950	9950	9950	9950	0
454	20230906	124800	31136740	9950	9950	9950	9950	0
455	20230906	124700	31136740	9950	9950	9950	9950	0
456	20230906	124600	31136740	9950	9950	9950	9950	0
457	20230906	124500	31136740	9950	9950	9950	9950	0
458	20230906	124400	31136740	9950	9950	9950	9950	0
459	20230906	124300	31136740	9950	9950	9950	9950	0
460	20230906	124200	31136740	9950	9950	9950	9950	2
461	20230906	124100	31116840	9950	9950	9950	9950	4
462	20230906	124000	31077040	9950	9950	9950	9950	0
463	20230906	123900	31077040	9950	9950	9950	9950	0
464	20230906	123800	31077040	9950	9950	9950	9950	0
465	20230906	123700	31077040	9950	9950	9950	9950	0
466	20230906	123600	31077040	9950	9950	9950	9950	0
467	20230906	123500	31077040	9950	9950	9950	9950	0
468	20230906	123400	31077040	9950	9950	9950	9950	0
469	20230906	123300	31077040	9950	9950	9950	9950	0
470	20230906	123200	31077040	9950	9950	9950	9950	0
471	20230906	123100	31077040	9950	9950	9950	9950	0
472	20230906	123000	31077040	9950	9950	9950	9950	10
473	20230906	122900	30977540	9950	9950	9950	9950	0
474	20230906	122800	30977540	9950	9950	9950	9950	0
475	20230906	122700	30977540	9950	9950	9950	9950	0
476	20230906	122600	30977540	9950	9950	9950	9950	0
477	20230906	122500	30977540	9950	9950	9950	9950	0
478	20230906	122400	30977540	9950	9950	9950	9950	0
479	20230906	122300	30977540	9950	9950	9950	9950	0
480	20230906	122200	30977540	9950	9950	9950	9950	1
481	20230906	122100	30967590	9950	9950	9950	9950	0
482	20230906	122000	30967590	9950	9950	9950	9950	0
483	20230906	121900	30967590	9950	9950	9950	9950	0
484	20230906	121800	30967590	9950	9950	9950	9950	0
485	20230906	121700	30967590	9950	9950	9950	9950	0
486	20230906	121600	30967590	9950	9950	9950	9950	10
487	20230906	121500	30868090	9950	9950	9950	9950	2
488	20230906	121400	30848190	9950	9950	9950	9950	0
489	20230906	121300	30848190	9950	9950	9950	9950	0
490	20230906	121200	30848190	9950	9950	9950	9950	0
491	20230906	121100	30848190	9950	9950	9950	9950	0
492	20230906	121000	30848190	9950	9950	9950	9950	0
493	20230906	120900	30848190	9950	9950	9950	9950	0
494	20230906	120800	30848190	9950	9950	9950	9950	0
495	20230906	120700	30848190	9950	9950	9950	9950	0
496	20230906	120600	30848190	9950	9950	9950	9950	0
497	20230906	120500	30848190	9950	9950	9950	9950	0
498	20230906	120400	30848190	9950	9950	9950	9950	0
499	20230906	120300	30848190	9950	9950	9950	9950	1
500	20230906	120200	30838240	9950	9950	9950	9950	0
501	20230906	120100	30838240	9950	9950	9950	9950	1
502	20230906	120000	30828290	9950	9950	9950	9950	0
503	20230906	115900	30828290	9950	9950	9950	9950	0
504	20230906	115800	30828290	9950	9950	9950	9950	4
505	20230906	115700	30788490	9950	9950	9950	9950	0
506	20230906	115600	30788490	9950	9950	9950	9950	0
507	20230906	115500	30788490	9950	9950	9950	9950	0
508	20230906	115400	30788490	9950	9950	9950	9950	0
509	20230906	115300	30788490	9950	9950	9950	9950	0
510	20230906	115200	30788490	9950	9950	9950	9950	1
511	20230906	115100	30778540	9960	9960	9960	9960	0
512	20230906	115000	30778540	9960	9960	9960	9960	0
513	20230906	114900	30778540	9960	9960	9960	9960	0
514	20230906	114800	30778540	9960	9960	9960	9960	0
515	20230906	114700	30778540	9960	9960	9960	9960	0
516	20230906	114600	30778540	9960	9960	9960	9960	0
517	20230906	114500	30778540	9960	9960	9960	9960	0
518	20230906	114400	30778540	9960	9960	9960	9960	0
519	20230906	114300	30778540	9960	9960	9960	9960	0
520	20230906	114200	30778540	9960	9960	9960	9960	0
521	20230906	114100	30778540	9960	9960	9960	9960	0
522	20230906	114000	30778540	9960	9960	9960	9960	0
523	20230906	113900	30778540	9960	9960	9960	9960	12
524	20230906	113800	30659020	9950	9950	9950	9950	0
525	20230906	113700	30659020	9950	9950	9950	9950	0
526	20230906	113600	30659020	9950	9950	9950	9950	0
527	20230906	113500	30659020	9950	9950	9950	9950	0
528	20230906	113400	30659020	9950	9950	9950	9950	1
529	20230906	113300	30649070	9960	9960	9960	9960	0
530	20230906	113200	30649070	9960	9960	9960	9960	1
531	20230906	113100	30639110	9960	9960	9960	9960	21
532	20230906	113000	30429950	9950	9950	9950	9950	0
533	20230906	112900	30429950	9950	9950	9950	9950	0
534	20230906	112800	30429950	9950	9950	9950	9950	8
535	20230906	112700	30350350	9960	9960	9960	9960	0
536	20230906	112600	30350350	9960	9960	9960	9960	0
537	20230906	112500	30350350	9960	9960	9960	9960	149
538	20230906	112400	28866310	9960	9960	9960	9960	0
539	20230906	112300	28866310	9960	9960	9960	9960	0
540	20230906	112200	28866310	9960	9960	9960	9960	0
541	20230906	112100	28866310	9960	9960	9960	9960	0
542	20230906	112000	28866310	9960	9960	9960	9960	0
543	20230906	111900	28866310	9960	9960	9960	9960	0
544	20230906	111800	28866310	9960	9960	9960	9960	0
545	20230906	111700	28866310	9960	9960	9960	9960	0
546	20230906	111600	28866310	9960	9960	9960	9960	0
547	20230906	111500	28866310	9960	9960	9960	9960	0
548	20230906	111400	28866310	9960	9960	9960	9960	9
549	20230906	111300	28776670	9960	9960	9960	9960	1
550	20230906	111200	28766710	9960	9960	9960	9960	0
551	20230906	111100	28766710	9960	9960	9960	9960	0
552	20230906	111000	28766710	9960	9950	9960	9950	101
553	20230906	110900	27761060	9900	9900	9900	9900	0
554	20230906	110800	27761060	9900	9900	9900	9900	0
555	20230906	110700	27761060	9900	9900	9900	9900	0
556	20230906	110600	27761060	9900	9900	9900	9900	0
557	20230906	110500	27761060	9900	9910	9910	9900	875
558	20230906	110400	19097670	9900	9930	9930	9900	503
559	20230906	110300	14116190	9950	9950	9950	9950	0
560	20230906	110200	14116190	9950	9950	9950	9950	0
561	20230906	110100	14116190	9950	9950	9950	9950	0
562	20230906	110000	14116190	9950	9950	9950	9950	0
563	20230906	105900	14116190	9950	9950	9950	9950	0
564	20230906	105800	14116190	9950	9950	9950	9950	2
565	20230906	105700	14096290	9950	9950	9950	9950	0
566	20230906	105600	14096290	9950	9950	9950	9950	6
567	20230906	105500	14036590	9950	9950	9950	9950	0
568	20230906	105400	14036590	9950	9950	9950	9950	0
569	20230906	105300	14036590	9950	9950	9950	9950	6
570	20230906	105200	13976890	9940	9940	9940	9940	0
571	20230906	105100	13976890	9940	9940	9940	9940	0
572	20230906	105000	13976890	9940	9940	9940	9940	0
573	20230906	104900	13976890	9940	9940	9940	9940	0
574	20230906	104800	13976890	9940	9940	9940	9940	0
575	20230906	104700	13976890	9940	9940	9940	9940	0
576	20230906	104600	13976890	9940	9940	9940	9940	1
577	20230906	104500	13966950	9940	9940	9940	9940	0
578	20230906	104400	13966950	9940	9940	9940	9940	0
579	20230906	104300	13966950	9940	9940	9940	9940	0
580	20230906	104200	13966950	9940	9940	9940	9940	1
581	20230906	104100	13957010	9950	9950	9950	9950	0
582	20230906	104000	13957010	9950	9950	9950	9950	0
583	20230906	103900	13957010	9950	9950	9950	9950	0
584	20230906	103800	13957010	9950	9950	9950	9950	0
585	20230906	103700	13957010	9950	9950	9950	9950	0
586	20230906	103600	13957010	9950	9950	9950	9950	0
587	20230906	103500	13957010	9950	9950	9950	9950	0
588	20230906	103400	13957010	9950	9950	9950	9950	0
589	20230906	103300	13957010	9950	9950	9950	9950	0
590	20230906	103200	13957010	9950	9950	9950	9950	0
591	20230906	103100	13957010	9950	9950	9950	9950	0
592	20230906	103000	13957010	9950	9950	9950	9950	94
593	20230906	102900	13021710	9920	9920	9920	9920	0
594	20230906	102800	13021710	9920	9920	9920	9920	0
595	20230906	102700	13021710	9920	9920	9920	9920	0
596	20230906	102600	13021710	9920	9920	9920	9920	6
597	20230906	102500	12962190	9890	9890	9890	9890	0
598	20230906	102400	12962190	9890	9910	9910	9890	164
599	20230906	102300	11339150	9910	9910	9910	9910	10
600	20230906	102200	11240050	9910	9910	9910	9910	1
601	20230906	102100	11230140	9910	9910	9910	9910	0
602	20230906	102000	11230140	9910	9910	9910	9910	100
603	20230906	101900	10239140	9920	9960	9960	9920	195
604	20230906	101800	8304240	9930	9930	9930	9930	0
605	20230906	101700	8304240	9930	9930	9930	9930	0
606	20230906	101600	8304240	9930	9930	9930	9930	0
607	20230906	101500	8304240	9930	9930	9930	9930	0
608	20230906	101400	8304240	9930	9930	9930	9930	0
609	20230906	101300	8304240	9930	9930	9930	9930	175
610	20230906	101200	6566490	9930	9940	9940	9930	150
611	20230906	101100	5076300	9940	9940	9940	9940	0
612	20230906	101000	5076300	9940	9940	9940	9940	0
613	20230906	100900	5076300	9940	9940	9940	9940	1
614	20230906	100800	5066360	9950	9950	9950	9950	11
615	20230906	100700	4956910	9980	9980	9980	9980	0
616	20230906	100600	4956910	9980	9980	9980	9980	0
617	20230906	100500	4956910	9980	9980	9980	9980	0
618	20230906	100400	4956910	9980	9980	9980	9980	0
619	20230906	100300	4956910	9980	9980	9980	9980	0
620	20230906	100200	4956910	9980	9980	9980	9980	10
621	20230906	100100	4857110	9980	9980	9980	9980	0
622	20230906	100000	4857110	9980	9980	9980	9980	0
623	20230906	095900	4857110	9980	9980	9980	9980	0
624	20230906	095800	4857110	9980	9980	9980	9980	0
625	20230906	095700	4857110	9980	9980	9980	9980	0
626	20230906	095600	4857110	9980	9980	9980	9980	0
627	20230906	095500	4857110	9980	9980	9980	9980	1
628	20230906	095400	4847130	9940	9940	9940	9940	0
629	20230906	095300	4847130	9940	9940	9940	9940	0
630	20230906	095200	4847130	9940	9940	9940	9940	0
631	20230906	095100	4847130	9940	9950	9950	9940	80
632	20230906	095000	4051540	9960	9960	9960	9960	1
633	20230906	094900	4041580	9960	9960	9960	9960	10
634	20230906	094800	3941980	9960	9960	9960	9960	0
635	20230906	094700	3941980	9960	9960	9960	9960	0
636	20230906	094600	3941980	9960	9960	9960	9960	1
637	20230906	094500	3932020	9960	9960	9960	9960	0
638	20230906	094400	3932020	9960	9960	9960	9960	1
639	20230906	094300	3922060	9960	9960	9960	9960	0
640	20230906	094200	3922060	9960	9960	9960	9960	14
641	20230906	094100	3782620	9990	9990	9990	9990	0
642	20230906	094000	3782620	9990	9970	9990	9970	72
643	20230906	093900	3064760	9990	9990	9990	9990	2
644	20230906	093800	3044780	9990	9990	9990	9990	0
645	20230906	093700	3044780	9990	9990	9990	9990	5
646	20230906	093600	2994830	9990	9980	9990	9980	23
647	20230906	093500	2765270	9980	9980	9980	9980	4
648	20230906	093400	2725350	9980	9980	9980	9980	0
649	20230906	093300	2725350	9980	9980	9980	9980	7
650	20230906	093200	2655490	9980	9980	9980	9980	4
651	20230906	093100	2615570	9980	9980	9980	9980	3
652	20230906	093000	2585630	9980	9980	9980	9980	7
653	20230906	092900	2515770	9940	9940	9940	9940	0
654	20230906	092800	2515770	9940	9940	9940	9940	0
655	20230906	092700	2515770	9940	9940	9940	9940	0
656	20230906	092600	2515770	9940	9940	9940	9940	0
657	20230906	092500	2515770	9940	9940	9940	9940	0
658	20230906	092400	2515770	9940	9940	9940	9940	0
659	20230906	092300	2515770	9940	9940	9940	9940	0
660	20230906	092200	2515770	9940	9940	9940	9940	14
661	20230906	092100	2376610	9940	9940	9940	9940	0
662	20230906	092000	2376610	9940	9940	9940	9940	0
663	20230906	091900	2376610	9940	9940	9940	9940	0
664	20230906	091800	2376610	9940	9940	9940	9940	0
665	20230906	091700	2376610	9940	9940	9940	9940	5
666	20230906	091600	2326910	9940	9940	9940	9940	0
667	20230906	091500	2326910	9940	9940	9940	9940	7
668	20230906	091400	2257330	9940	9940	9940	9940	25
669	20230906	091300	2008830	9940	9940	9940	9940	12
670	20230906	091200	1889550	9940	9940	9940	9940	0
671	20230906	091100	1889550	9940	9940	9940	9940	147
672	20230906	091000	428370	9940	9940	9940	9940	0
673	20230906	090900	428370	9940	9940	9940	9940	0
674	20230906	090800	428370	9940	9940	9940	9940	0
675	20230906	090700	428370	9940	9940	9940	9940	0
676	20230906	090600	428370	9940	9940	9940	9940	0
677	20230906	090500	428370	9940	9940	9940	9940	0
678	20230906	090400	428370	9940	9940	9940	9940	9
679	20230906	090300	338910	9940	9940	9940	9940	2
680	20230906	090200	319030	9960	9960	9960	9960	10
681	20230906	090100	219430	9970	9970	9970	9970	0
682	20230906	090000	219430	9970	9980	9980	9970	22