KissMeData/009680/min/candle-20230915.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230915	184800	152258660	9060	9060	9060	9060	286
3	20230915	184700	152258660	9060	9060	9060	9060	0
4	20230915	184600	152258660	9060	9060	9060	9060	0
5	20230915	184500	152258660	9060	9060	9060	9060	0
6	20230915	184400	152258660	9060	9060	9060	9060	0
7	20230915	184300	152258660	9060	9060	9060	9060	0
8	20230915	184200	152258660	9060	9060	9060	9060	0
9	20230915	184100	152258660	9060	9060	9060	9060	0
10	20230915	184000	152258660	9060	9060	9060	9060	0
11	20230915	183900	152258660	9060	9060	9060	9060	0
12	20230915	183800	152258660	9060	9060	9060	9060	0
13	20230915	183700	152258660	9060	9060	9060	9060	0
14	20230915	183600	152258660	9060	9060	9060	9060	0
15	20230915	183500	152258660	9060	9060	9060	9060	0
16	20230915	183400	152258660	9060	9060	9060	9060	0
17	20230915	183300	152258660	9060	9060	9060	9060	0
18	20230915	183200	152258660	9060	9060	9060	9060	0
19	20230915	183100	152258660	9060	9060	9060	9060	0
20	20230915	183000	152258660	9060	9060	9060	9060	0
21	20230915	182900	152258660	9060	9060	9060	9060	0
22	20230915	182800	152258660	9060	9060	9060	9060	0
23	20230915	182700	152258660	9060	9060	9060	9060	0
24	20230915	182600	152258660	9060	9060	9060	9060	0
25	20230915	182500	152258660	9060	9060	9060	9060	0
26	20230915	182400	152258660	9060	9060	9060	9060	0
27	20230915	182300	152258660	9060	9060	9060	9060	0
28	20230915	182200	152258660	9060	9060	9060	9060	0
29	20230915	182100	152258660	9060	9060	9060	9060	0
30	20230915	182000	152258660	9060	9060	9060	9060	0
31	20230915	181900	152258660	9060	9060	9060	9060	0
32	20230915	181800	152258660	9060	9060	9060	9060	286
33	20230915	181700	152258660	9060	9060	9060	9060	0
34	20230915	181600	152258660	9060	9060	9060	9060	0
35	20230915	181500	152258660	9060	9060	9060	9060	0
36	20230915	181400	152258660	9060	9060	9060	9060	0
37	20230915	181300	152258660	9060	9060	9060	9060	0
38	20230915	181200	152258660	9060	9060	9060	9060	0
39	20230915	181100	152258660	9060	9060	9060	9060	0
40	20230915	181000	152258660	9060	9060	9060	9060	0
41	20230915	180900	152258660	9060	9060	9060	9060	0
42	20230915	180800	152258660	9060	9060	9060	9060	0
43	20230915	180700	152258660	9060	9060	9060	9060	0
44	20230915	180600	152258660	9060	9060	9060	9060	0
45	20230915	180500	152258660	9060	9060	9060	9060	0
46	20230915	180400	152258660	9060	9060	9060	9060	0
47	20230915	180300	152258660	9060	9060	9060	9060	0
48	20230915	180200	152258660	9060	9060	9060	9060	0
49	20230915	180100	152258660	9060	9060	9060	9060	0
50	20230915	180000	152258660	9060	9060	9060	9060	0
51	20230915	175900	152258660	9060	9060	9060	9060	0
52	20230915	175800	152258660	9060	9060	9060	9060	0
53	20230915	175700	152258660	9060	9060	9060	9060	0
54	20230915	175600	152258660	9060	9060	9060	9060	0
55	20230915	175500	152258660	9060	9060	9060	9060	0
56	20230915	175400	152258660	9060	9060	9060	9060	0
57	20230915	175300	152258660	9060	9060	9060	9060	0
58	20230915	175200	152258660	9060	9060	9060	9060	0
59	20230915	175100	152258660	9060	9060	9060	9060	0
60	20230915	175000	152258660	9060	9060	9060	9060	0
61	20230915	174900	152258660	9060	9060	9060	9060	0
62	20230915	174800	152258660	9060	9060	9060	9060	286
63	20230915	174700	152258660	9060	9060	9060	9060	0
64	20230915	174600	152258660	9060	9060	9060	9060	0
65	20230915	174500	152258660	9060	9060	9060	9060	0
66	20230915	174400	152258660	9060	9060	9060	9060	0
67	20230915	174300	152258660	9060	9060	9060	9060	0
68	20230915	174200	152258660	9060	9060	9060	9060	0
69	20230915	174100	152258660	9060	9060	9060	9060	0
70	20230915	174000	152258660	9060	9060	9060	9060	0
71	20230915	173900	152258660	9060	9060	9060	9060	0
72	20230915	173800	152258660	9060	9060	9060	9060	0
73	20230915	173700	152258660	9060	9060	9060	9060	0
74	20230915	173600	152258660	9060	9060	9060	9060	0
75	20230915	173500	152258660	9060	9060	9060	9060	0
76	20230915	173400	152258660	9060	9060	9060	9060	0
77	20230915	173300	152258660	9060	9060	9060	9060	0
78	20230915	173200	152258660	9060	9060	9060	9060	0
79	20230915	173100	152258660	9060	9060	9060	9060	0
80	20230915	173000	152258660	9060	9060	9060	9060	0
81	20230915	172900	152258660	9060	9060	9060	9060	0
82	20230915	172800	152258660	9060	9060	9060	9060	0
83	20230915	172700	152258660	9060	9060	9060	9060	0
84	20230915	172600	152258660	9060	9060	9060	9060	0
85	20230915	172500	152258660	9060	9060	9060	9060	0
86	20230915	172400	152258660	9060	9060	9060	9060	0
87	20230915	172300	152258660	9060	9060	9060	9060	0
88	20230915	172200	152258660	9060	9060	9060	9060	0
89	20230915	172100	152258660	9060	9060	9060	9060	0
90	20230915	172000	152258660	9060	9060	9060	9060	0
91	20230915	171900	152258660	9060	9060	9060	9060	0
92	20230915	171800	152258660	9060	9060	9060	9060	286
93	20230915	171700	152258660	9060	9060	9060	9060	0
94	20230915	171600	152258660	9060	9060	9060	9060	0
95	20230915	171500	152258660	9060	9060	9060	9060	0
96	20230915	171400	152258660	9060	9060	9060	9060	0
97	20230915	171300	152258660	9060	9060	9060	9060	0
98	20230915	171200	152258660	9060	9060	9060	9060	0
99	20230915	171100	152258660	9060	9060	9060	9060	0
100	20230915	171000	152258660	9060	9060	9060	9060	0
101	20230915	170900	152258660	9060	9060	9060	9060	0
102	20230915	170800	152258660	9060	9060	9060	9060	0
103	20230915	170700	152258660	9060	9060	9060	9060	0
104	20230915	170600	152258660	9060	9060	9060	9060	0
105	20230915	170500	152258660	9060	9060	9060	9060	0
106	20230915	170400	152258660	9060	9060	9060	9060	0
107	20230915	170300	152258660	9060	9060	9060	9060	0
108	20230915	170200	152258660	9060	9060	9060	9060	0
109	20230915	170100	152258660	9060	9060	9060	9060	0
110	20230915	170000	152258660	9060	9060	9060	9060	0
111	20230915	165900	152258660	9060	9060	9060	9060	0
112	20230915	165800	152258660	9060	9060	9060	9060	0
113	20230915	165700	152258660	9060	9060	9060	9060	0
114	20230915	165600	152258660	9060	9060	9060	9060	0
115	20230915	165500	152258660	9060	9060	9060	9060	0
116	20230915	165400	152258660	9060	9060	9060	9060	0
117	20230915	165300	152258660	9060	9060	9060	9060	0
118	20230915	165200	152258660	9060	9060	9060	9060	0
119	20230915	165100	152258660	9060	9060	9060	9060	0
120	20230915	165000	152258660	9060	9060	9060	9060	0
121	20230915	164900	152258660	9060	9060	9060	9060	0
122	20230915	164800	152258660	9060	9060	9060	9060	286
123	20230915	164700	152258660	9060	9060	9060	9060	0
124	20230915	164600	152258660	9060	9060	9060	9060	0
125	20230915	164500	152258660	9060	9060	9060	9060	0
126	20230915	164400	152258660	9060	9060	9060	9060	0
127	20230915	164300	152258660	9060	9060	9060	9060	0
128	20230915	164200	152258660	9060	9060	9060	9060	0
129	20230915	164100	152258660	9060	9060	9060	9060	0
130	20230915	164000	152258660	9060	9060	9060	9060	0
131	20230915	163900	152258660	9060	9060	9060	9060	0
132	20230915	163800	152258660	9060	9060	9060	9060	0
133	20230915	163700	152258660	9060	9060	9060	9060	0
134	20230915	163600	152258660	9060	9060	9060	9060	0
135	20230915	163500	152258660	9060	9060	9060	9060	0
136	20230915	163400	152258660	9060	9060	9060	9060	0
137	20230915	163300	152258660	9060	9060	9060	9060	0
138	20230915	163200	152258660	9060	9060	9060	9060	0
139	20230915	163100	152258660	9060	9060	9060	9060	0
140	20230915	163000	152258660	9060	9060	9060	9060	0
141	20230915	162900	152258660	9060	9060	9060	9060	0
142	20230915	162800	152258660	9060	9060	9060	9060	0
143	20230915	162700	152258660	9060	9060	9060	9060	0
144	20230915	162600	152258660	9060	9060	9060	9060	0
145	20230915	162500	152258660	9060	9060	9060	9060	0
146	20230915	162400	152258660	9060	9060	9060	9060	0
147	20230915	162300	152258660	9060	9060	9060	9060	0
148	20230915	162200	152258660	9060	9060	9060	9060	0
149	20230915	162100	152258660	9060	9060	9060	9060	0
150	20230915	162000	152258660	9060	9060	9060	9060	0
151	20230915	161900	152258660	9060	9060	9060	9060	0
152	20230915	161800	152258660	9060	9060	9060	9060	286
153	20230915	161700	152258660	9060	9060	9060	9060	0
154	20230915	161600	152258660	9060	9060	9060	9060	0
155	20230915	161500	152258660	9060	9060	9060	9060	0
156	20230915	161400	152258660	9060	9060	9060	9060	0
157	20230915	161300	152258660	9060	9060	9060	9060	0
158	20230915	161200	152258660	9060	9060	9060	9060	0
159	20230915	161100	152258660	9060	9060	9060	9060	0
160	20230915	161000	152258660	9060	9060	9060	9060	0
161	20230915	160900	152258660	9060	9060	9060	9060	0
162	20230915	160800	152258660	9060	9060	9060	9060	0
163	20230915	160700	152258660	9060	9060	9060	9060	0
164	20230915	160600	152258660	9060	9060	9060	9060	0
165	20230915	160500	152258660	9060	9060	9060	9060	0
166	20230915	160400	152258660	9060	9060	9060	9060	0
167	20230915	160300	152258660	9060	9060	9060	9060	0
168	20230915	160200	152258660	9060	9060	9060	9060	0
169	20230915	160100	152258660	9060	9060	9060	9060	0
170	20230915	160000	152258660	9060	9060	9060	9060	0
171	20230915	155900	152258660	9060	9060	9060	9060	0
172	20230915	155800	152258660	9060	9060	9060	9060	0
173	20230915	155700	152258660	9060	9060	9060	9060	0
174	20230915	155600	152258660	9060	9060	9060	9060	0
175	20230915	155500	152258660	9060	9060	9060	9060	0
176	20230915	155400	152258660	9060	9060	9060	9060	0
177	20230915	155300	152258660	9060	9060	9060	9060	0
178	20230915	155200	152258660	9060	9060	9060	9060	0
179	20230915	155100	152258660	9060	9060	9060	9060	0
180	20230915	155000	152258660	9060	9060	9060	9060	0
181	20230915	154900	152258660	9060	9060	9060	9060	0
182	20230915	154800	152258660	9060	9060	9060	9060	286
183	20230915	154700	152258660	9060	9060	9060	9060	0
184	20230915	154600	152258660	9060	9060	9060	9060	0
185	20230915	154500	152258660	9060	9060	9060	9060	0
186	20230915	154400	152258660	9060	9060	9060	9060	0
187	20230915	154300	152258660	9060	9060	9060	9060	0
188	20230915	154200	152258660	9060	9060	9060	9060	0
189	20230915	154100	152258660	9060	9060	9060	9060	0
190	20230915	154000	152258660	9060	9060	9060	9060	0
191	20230915	153900	152258660	9060	9060	9060	9060	0
192	20230915	153800	152258660	9060	9060	9060	9060	0
193	20230915	153700	152258660	9060	9060	9060	9060	0
194	20230915	153600	152258660	9060	9060	9060	9060	0
195	20230915	153500	152258660	9060	9060	9060	9060	0
196	20230915	153400	152258660	9060	9060	9060	9060	0
197	20230915	153300	152258660	9060	9060	9060	9060	0
198	20230915	153200	152258660	9060	9060	9060	9060	0
199	20230915	153100	152258660	9060	9060	9060	9060	0
200	20230915	153000	152258660	9060	9060	9060	9060	286
201	20230915	152900	149667500	9080	9080	9080	9080	0
202	20230915	152800	149667500	9080	9080	9080	9080	0
203	20230915	152700	149667500	9080	9080	9080	9080	0
204	20230915	152600	149667500	9080	9080	9080	9080	0
205	20230915	152500	149667500	9080	9080	9080	9080	0
206	20230915	152400	149667500	9080	9080	9080	9080	0
207	20230915	152300	149667500	9080	9080	9080	9080	0
208	20230915	152200	149667500	9080	9080	9080	9080	0
209	20230915	152100	149667500	9080	9080	9080	9080	0
210	20230915	152000	149667500	9080	9080	9080	9080	0
211	20230915	151900	149667500	9080	9080	9080	9080	12
212	20230915	151800	149558540	9080	9080	9080	9080	15
213	20230915	151700	149422340	9080	9080	9080	9080	0
214	20230915	151600	149422340	9080	9080	9080	9080	0
215	20230915	151500	149422340	9080	9080	9080	9080	11
216	20230915	151400	149322460	9080	9080	9080	9080	2
217	20230915	151300	149304300	9060	9060	9060	9060	0
218	20230915	151200	149304300	9060	9060	9060	9060	0
219	20230915	151100	149304300	9060	9060	9060	9060	0
220	20230915	151000	149304300	9060	9060	9060	9060	1
221	20230915	150900	149295240	9060	9060	9060	9060	0
222	20230915	150800	149295240	9060	9060	9060	9060	176
223	20230915	150700	147700680	9060	9060	9060	9060	0
224	20230915	150600	147700680	9060	9060	9060	9060	501
225	20230915	150500	143161620	9060	9060	9060	9060	0
226	20230915	150400	143161620	9060	9060	9060	9060	23
227	20230915	150300	142953240	9060	9060	9060	9060	10
228	20230915	150200	142862640	9060	9060	9060	9060	2
229	20230915	150100	142844520	9050	9050	9050	9050	148
230	20230915	150000	141505120	9050	9050	9050	9050	44
231	20230915	145900	141106920	9050	9060	9060	9050	51
232	20230915	145800	140645360	9050	9060	9060	9050	243
233	20230915	145700	138444210	9050	9050	9050	9050	43
234	20230915	145600	138055060	9050	9050	9050	9050	43
235	20230915	145500	137665910	9050	9050	9050	9050	191
236	20230915	145400	135937360	9050	9050	9050	9050	0
237	20230915	145300	135937360	9050	9050	9060	9050	45
238	20230915	145200	135530100	9050	9060	9060	9050	393
239	20230915	145100	131969950	9060	9060	9060	9060	43
240	20230915	145000	131580370	9070	9070	9070	9070	109
241	20230915	144900	130591740	9070	9070	9070	9070	3
242	20230915	144800	130564530	9070	9070	9070	9070	43
243	20230915	144700	130174520	9060	9060	9060	9060	1043
244	20230915	144600	120724940	9060	9060	9060	9060	43
245	20230915	144500	120335360	9060	9060	9060	9060	43
246	20230915	144400	119945780	9060	9060	9060	9060	0
247	20230915	144300	119945780	9060	9060	9060	9060	43
248	20230915	144200	119556200	9060	9060	9060	9060	43
249	20230915	144100	119166620	9080	9060	9080	9060	50
250	20230915	144000	118713510	9080	9060	9080	9060	54
251	20230915	143900	118224110	9070	9070	9070	9070	8
252	20230915	143800	118151550	9060	9060	9060	9060	43
253	20230915	143700	117761970	9060	9060	9060	9060	47
254	20230915	143600	117336150	9070	9070	9070	9070	29
255	20230915	143500	117073120	9070	9070	9070	9070	43
256	20230915	143400	116683110	9080	9070	9080	9070	55
257	20230915	143300	116184140	9080	9070	9080	9070	17
258	20230915	143200	116029920	9080	9070	9080	9070	54
259	20230915	143100	115540030	9080	9060	9080	9060	54
260	20230915	143000	115050570	9080	9060	9080	9060	68
261	20230915	142900	114434250	9070	9070	9070	9070	43
262	20230915	142800	114044240	9070	9070	9070	9070	33
263	20230915	142700	113744930	9060	9060	9060	9060	43
264	20230915	142600	113355350	9060	9060	9060	9060	43
265	20230915	142500	112965770	9060	9060	9060	9060	43
266	20230915	142400	112576190	9070	9070	9070	9070	10
267	20230915	142300	112485490	9070	9070	9070	9070	1
268	20230915	142200	112476420	9070	9070	9070	9070	43
269	20230915	142100	112086410	9070	9070	9070	9070	43
270	20230915	142000	111696400	9090	9060	9090	9060	85
271	20230915	141900	110925840	9070	9060	9070	9060	62
272	20230915	141800	110363930	9070	9070	9070	9070	1
273	20230915	141700	110354860	9070	9070	9070	9070	23
274	20230915	141600	110146250	9090	9100	9100	9090	3
275	20230915	141500	110118970	9080	9100	9100	9080	47
276	20230915	141400	109692130	9100	9100	9100	9080	51
277	20230915	141300	109228890	9100	9070	9100	9070	93
278	20230915	141200	108384680	9070	9070	9070	9070	0
279	20230915	141100	108384680	9070	9070	9070	9070	43
280	20230915	141000	107994670	9080	9070	9080	9070	45
281	20230915	140900	107586500	9070	9070	9070	9070	43
282	20230915	140800	107196490	9080	9080	9080	9080	10
283	20230915	140700	107105690	9090	9080	9090	9080	40
284	20230915	140600	106742420	9070	9070	9070	9070	43
285	20230915	140500	106352410	9080	9080	9080	9080	12
286	20230915	140400	106243450	9090	9090	9090	9090	18
287	20230915	140300	106079830	9090	9090	9090	9070	55
288	20230915	140200	105580740	9090	9070	9090	9070	180
289	20230915	140100	103948120	9060	9060	9060	9060	43
290	20230915	140000	103558540	9070	9060	9070	9060	44
291	20230915	135900	103159890	9060	9060	9060	9060	93
292	20230915	135800	102317310	9060	9060	9060	9060	44
293	20230915	135700	101918670	9070	9070	9070	9070	75
294	20230915	135600	101238420	9070	9070	9070	9060	80
295	20230915	135500	100513250	9070	9060	9070	9060	54
296	20230915	135400	100023900	9070	9070	9070	9060	123
297	20230915	135300	98908720	9060	9060	9060	9060	63
298	20230915	135200	98337940	9060	9060	9060	9060	43
299	20230915	135100	97948360	9060	9060	9060	9060	0
300	20230915	135000	97948360	9060	9060	9060	9060	43
301	20230915	134900	97558780	9060	9070	9070	9060	56
302	20230915	134800	97051290	9070	9060	9070	9060	93
303	20230915	134700	96208500	9060	9060	9060	9060	266
304	20230915	134600	93798540	9060	9060	9060	9060	0
305	20230915	134500	93798540	9060	9060	9060	9060	43
306	20230915	134400	93408960	9070	9070	9070	9060	56
307	20230915	134300	92901470	9070	9070	9070	9060	429
308	20230915	134200	89010870	9050	9050	9050	9050	43
309	20230915	134100	88621720	9050	9050	9050	9050	0
310	20230915	134000	88621720	9050	9050	9050	9050	43
311	20230915	133900	88232570	9050	9050	9050	9050	43
312	20230915	133800	87843420	9070	9050	9070	9050	54
313	20230915	133700	87354500	9070	9050	9070	9050	49
314	20230915	133600	86910930	9060	9060	9060	9060	4
315	20230915	133500	86874690	9060	9060	9060	9060	39
316	20230915	133400	86521350	9060	9060	9060	9060	43
317	20230915	133300	86131770	9060	9060	9060	9060	43
318	20230915	133200	85742190	9060	9060	9060	9060	43
319	20230915	133100	85352610	9070	9070	9070	9070	1
320	20230915	133000	85343540	9060	9060	9060	9060	43
321	20230915	132900	84953960	9070	9060	9070	9060	53
322	20230915	132800	84473680	9070	9070	9070	9060	117
323	20230915	132700	83412920	9070	9070	9070	9070	125
324	20230915	132600	82279170	9070	9090	9090	9070	44
325	20230915	132500	81880070	9090	9090	9090	9090	8
326	20230915	132400	81807350	9090	9090	9090	9070	51
327	20230915	132300	81344620	9090	9090	9090	9070	51
328	20230915	132200	80881890	9090	9070	9130	9070	50
329	20230915	132100	80428210	9080	9070	9080	9070	860
330	20230915	132000	72624630	9070	9070	9070	9070	0
331	20230915	131900	72624630	9070	9080	9080	9070	47
332	20230915	131800	72198300	9070	9080	9080	9070	40
333	20230915	131700	71835110	9080	9090	9090	9080	186
334	20230915	131600	70146180	9090	9090	9090	9090	281
335	20230915	131500	67591890	9100	9100	9100	9100	207
336	20230915	131400	65708190	9100	9110	9120	9100	91
337	20230915	131300	64879510	9110	9100	9110	9100	47
338	20230915	131200	64451770	9110	9110	9110	9110	1
339	20230915	131100	64442660	9120	9130	9130	9110	48
340	20230915	131000	64005320	9110	9110	9110	9110	0
341	20230915	130900	64005320	9110	9130	9130	9110	44
342	20230915	130800	63604460	9110	9110	9110	9110	43
343	20230915	130700	63212730	9130	9110	9130	9110	44
344	20230915	130600	62811870	9110	9110	9110	9110	43
345	20230915	130500	62420140	9130	9110	9130	9110	53
346	20230915	130400	61937110	9130	9130	9130	9130	0
347	20230915	130300	61937110	9130	9110	9130	9110	45
348	20230915	130200	61527120	9110	9130	9130	9110	44
349	20230915	130100	61126260	9130	9110	9130	9110	49
350	20230915	130000	60679750	9130	9110	9130	9110	48
351	20230915	125900	60242370	9120	9120	9120	9120	15
352	20230915	125800	60105570	9120	9120	9120	9120	28
353	20230915	125700	59850210	9130	9120	9130	9120	54
354	20230915	125600	59357630	9130	9130	9130	9130	0
355	20230915	125500	59357630	9130	9130	9130	9130	0
356	20230915	125400	59357630	9130	9130	9130	9130	0
357	20230915	125300	59357630	9130	9130	9130	9130	12
358	20230915	125200	59248070	9120	9120	9120	9120	1
359	20230915	125100	59238950	9140	9140	9140	9140	0
360	20230915	125000	59238950	9140	9140	9140	9140	30
361	20230915	124900	58964750	9140	9140	9140	9140	0
362	20230915	124800	58964750	9140	9140	9140	9140	3
363	20230915	124700	58937330	9140	9140	9140	9140	0
364	20230915	124600	58937330	9140	9140	9140	9140	0
365	20230915	124500	58937330	9140	9140	9140	9140	0
366	20230915	124400	58937330	9140	9140	9140	9140	0
367	20230915	124300	58937330	9140	9140	9140	9140	0
368	20230915	124200	58937330	9140	9140	9140	9140	0
369	20230915	124100	58937330	9140	9140	9140	9140	0
370	20230915	124000	58937330	9140	9140	9140	9140	0
371	20230915	123900	58937330	9140	9140	9140	9140	0
372	20230915	123800	58937330	9140	9140	9140	9140	0
373	20230915	123700	58937330	9140	9140	9140	9140	0
374	20230915	123600	58937330	9140	9140	9140	9140	0
375	20230915	123500	58937330	9140	9140	9140	9140	90
376	20230915	123400	58114730	9140	9160	9160	9140	464
377	20230915	123300	53873530	9160	9160	9160	9160	0
378	20230915	123200	53873530	9160	9160	9160	9160	0
379	20230915	123100	53873530	9160	9160	9160	9160	0
380	20230915	123000	53873530	9160	9160	9160	9160	0
381	20230915	122900	53873530	9160	9160	9160	9160	206
382	20230915	122800	51986570	9170	9170	9170	9170	0
383	20230915	122700	51986570	9170	9170	9170	9170	0
384	20230915	122600	51986570	9170	9170	9170	9170	0
385	20230915	122500	51986570	9170	9170	9170	9170	0
386	20230915	122400	51986570	9170	9160	9170	9160	10
387	20230915	122300	51894880	9140	9140	9140	9140	0
388	20230915	122200	51894880	9140	9140	9140	9140	0
389	20230915	122100	51894880	9140	9140	9140	9140	0
390	20230915	122000	51894880	9140	9140	9140	9140	0
391	20230915	121900	51894880	9140	9140	9140	9140	1
392	20230915	121800	51885740	9170	9170	9170	9170	0
393	20230915	121700	51885740	9170	9170	9170	9170	0
394	20230915	121600	51885740	9170	9170	9170	9170	0
395	20230915	121500	51885740	9170	9170	9170	9170	0
396	20230915	121400	51885740	9170	9140	9170	9140	27
397	20230915	121300	51638180	9170	9170	9170	9170	0
398	20230915	121200	51638180	9170	9170	9170	9170	0
399	20230915	121100	51638180	9170	9120	9170	9120	178
400	20230915	121000	50014350	9110	9110	9110	9110	0
401	20230915	120900	50014350	9110	9110	9110	9110	0
402	20230915	120800	50014350	9110	9110	9110	9110	0
403	20230915	120700	50014350	9110	9110	9110	9110	1
404	20230915	120600	50005240	9120	9120	9120	9120	0
405	20230915	120500	50005240	9120	9120	9120	9120	418
406	20230915	120400	46193080	9140	9140	9140	9140	0
407	20230915	120300	46193080	9140	9140	9140	9140	0
408	20230915	120200	46193080	9140	9140	9140	9140	0
409	20230915	120100	46193080	9140	9140	9140	9140	10
410	20230915	120000	46101680	9170	9170	9170	9130	129
411	20230915	115900	44922890	9170	9170	9170	9170	0
412	20230915	115800	44922890	9170	9170	9170	9170	0
413	20230915	115700	44922890	9170	9170	9170	9170	0
414	20230915	115600	44922890	9170	9170	9170	9170	0
415	20230915	115500	44922890	9170	9170	9170	9170	0
416	20230915	115400	44922890	9170	9170	9170	9170	0
417	20230915	115300	44922890	9170	9170	9170	9170	6
418	20230915	115200	44867870	9160	9170	9170	9160	103
419	20230915	115100	43924330	9160	9160	9160	9160	0
420	20230915	115000	43924330	9160	9160	9160	9160	0
421	20230915	114900	43924330	9160	9160	9160	9160	0
422	20230915	114800	43924330	9160	9160	9160	9160	32
423	20230915	114700	43631210	9160	9160	9160	9160	0
424	20230915	114600	43631210	9160	9160	9160	9160	3
425	20230915	114500	43603730	9160	9160	9160	9160	0
426	20230915	114400	43603730	9160	9160	9160	9160	0
427	20230915	114300	43603730	9160	9160	9160	9160	0
428	20230915	114200	43603730	9160	9160	9160	9160	0
429	20230915	114100	43603730	9160	9160	9160	9160	0
430	20230915	114000	43603730	9160	9160	9160	9160	0
431	20230915	113900	43603730	9160	9160	9160	9160	0
432	20230915	113800	43603730	9160	9160	9160	9160	16
433	20230915	113700	43457170	9160	9160	9160	9160	0
434	20230915	113600	43457170	9160	9160	9160	9160	0
435	20230915	113500	43457170	9160	9160	9160	9160	0
436	20230915	113400	43457170	9160	9140	9160	9140	2
437	20230915	113300	43438870	9140	9140	9140	9140	6
438	20230915	113200	43384030	9160	9160	9160	9160	0
439	20230915	113100	43384030	9160	9160	9160	9160	0
440	20230915	113000	43384030	9160	9160	9160	9160	0
441	20230915	112900	43384030	9160	9160	9160	9160	0
442	20230915	112800	43384030	9160	9160	9160	9160	0
443	20230915	112700	43384030	9160	9160	9160	9160	0
444	20230915	112600	43384030	9160	9160	9160	9160	1
445	20230915	112500	43374870	9150	9150	9150	9150	11
446	20230915	112400	43274220	9170	9170	9170	9170	0
447	20230915	112300	43274220	9170	9170	9170	9170	0
448	20230915	112200	43274220	9170	9170	9170	9170	0
449	20230915	112100	43274220	9170	9170	9170	9170	0
450	20230915	112000	43274220	9170	9170	9170	9170	0
451	20230915	111900	43274220	9170	9170	9170	9170	0
452	20230915	111800	43274220	9170	9170	9170	9170	0
453	20230915	111700	43274220	9170	9160	9170	9160	15
454	20230915	111600	43136680	9130	9130	9130	9130	0
455	20230915	111500	43136680	9130	9130	9130	9130	0
456	20230915	111400	43136680	9130	9130	9130	9130	86
457	20230915	111300	42351500	9170	9170	9170	9170	0
458	20230915	111200	42351500	9170	9170	9170	9170	0
459	20230915	111100	42351500	9170	9170	9170	9170	0
460	20230915	111000	42351500	9170	9170	9170	9170	0
461	20230915	110900	42351500	9170	9170	9170	9170	0
462	20230915	110800	42351500	9170	9170	9170	9170	0
463	20230915	110700	42351500	9170	9140	9170	9130	493
464	20230915	110600	37847350	9150	9150	9150	9150	23
465	20230915	110500	37636900	9170	9170	9170	9170	0
466	20230915	110400	37636900	9170	9170	9170	9170	0
467	20230915	110300	37636900	9170	9170	9170	9170	13
468	20230915	110200	37517690	9160	9160	9160	9160	0
469	20230915	110100	37517690	9160	9160	9160	9160	0
470	20230915	110000	37517690	9160	9160	9160	9160	0
471	20230915	105900	37517690	9160	9160	9160	9160	0
472	20230915	105800	37517690	9160	9160	9160	9160	0
473	20230915	105700	37517690	9160	9160	9160	9160	0
474	20230915	105600	37517690	9160	9160	9160	9160	0
475	20230915	105500	37517690	9160	9160	9160	9160	0
476	20230915	105400	37517690	9160	9160	9160	9160	0
477	20230915	105300	37517690	9160	9160	9160	9160	0
478	20230915	105200	37517690	9160	9160	9160	9160	8
479	20230915	105100	37444410	9140	9140	9140	9140	100
480	20230915	105000	36530410	9180	9160	9180	9140	646
481	20230915	104900	30622200	9180	9180	9180	9180	0
482	20230915	104800	30622200	9180	9180	9180	9180	0
483	20230915	104700	30622200	9180	9180	9180	9180	0
484	20230915	104600	30622200	9180	9180	9180	9180	0
485	20230915	104500	30622200	9180	9180	9180	9180	0
486	20230915	104400	30622200	9180	9180	9180	9180	0
487	20230915	104300	30622200	9180	9180	9180	9180	0
488	20230915	104200	30622200	9180	9180	9180	9180	0
489	20230915	104100	30622200	9180	9180	9180	9180	0
490	20230915	104000	30622200	9180	9180	9180	9180	294
491	20230915	103900	27923280	9170	9170	9170	9170	0
492	20230915	103800	27923280	9170	9170	9170	9170	0
493	20230915	103700	27923280	9170	9170	9170	9170	0
494	20230915	103600	27923280	9170	9170	9170	9170	150
495	20230915	103500	26547780	9180	9170	9180	9170	439
496	20230915	103400	22521490	9170	9170	9170	9170	0
497	20230915	103300	22521490	9170	9170	9170	9170	0
498	20230915	103200	22521490	9170	9170	9170	9170	0
499	20230915	103100	22521490	9170	9170	9170	9170	1
500	20230915	103000	22512320	9170	9170	9170	9170	0
501	20230915	102900	22512320	9170	9170	9170	9170	10
502	20230915	102800	22420620	9170	9160	9170	9160	45
503	20230915	102700	22008400	9160	9160	9160	9160	0
504	20230915	102600	22008400	9160	9160	9160	9160	0
505	20230915	102500	22008400	9160	9160	9160	9160	1
506	20230915	102400	21999240	9150	9150	9150	9150	0
507	20230915	102300	21999240	9150	9150	9150	9150	0
508	20230915	102200	21999240	9150	9150	9150	9150	0
509	20230915	102100	21999240	9150	9150	9150	9150	1
510	20230915	102000	21990090	9150	9150	9150	9150	0
511	20230915	101900	21990090	9150	9150	9150	9150	0
512	20230915	101800	21990090	9150	9150	9150	9150	2
513	20230915	101700	21971790	9150	9150	9150	9150	6
514	20230915	101600	21916890	9150	9150	9150	9150	4
515	20230915	101500	21880290	9150	9150	9150	9150	0
516	20230915	101400	21880290	9150	9150	9150	9150	0
517	20230915	101300	21880290	9150	9150	9150	9150	0
518	20230915	101200	21880290	9150	9150	9150	9150	0
519	20230915	101100	21880290	9150	9150	9150	9150	0
520	20230915	101000	21880290	9150	9150	9150	9150	0
521	20230915	100900	21880290	9150	9150	9150	9150	0
522	20230915	100800	21880290	9150	9150	9150	9150	0
523	20230915	100700	21880290	9150	9150	9150	9150	0
524	20230915	100600	21880290	9150	9150	9150	9150	155
525	20230915	100500	20462040	9150	9150	9150	9150	0
526	20230915	100400	20462040	9150	9150	9150	9150	0
527	20230915	100300	20462040	9150	9150	9150	9150	0
528	20230915	100200	20462040	9150	9150	9150	9150	0
529	20230915	100100	20462040	9150	9150	9150	9150	0
530	20230915	100000	20462040	9150	9150	9150	9150	11
531	20230915	095900	20361390	9170	9170	9170	9170	0
532	20230915	095800	20361390	9170	9170	9170	9170	8
533	20230915	095700	20288030	9170	9170	9170	9170	0
534	20230915	095600	20288030	9170	9170	9170	9170	1
535	20230915	095500	20278860	9170	9170	9170	9170	0
536	20230915	095400	20278860	9170	9180	9180	9170	98
537	20230915	095300	19380170	9170	9170	9170	9170	0
538	20230915	095200	19380170	9170	9170	9170	9170	0
539	20230915	095100	19380170	9170	9150	9170	9150	9
540	20230915	095000	19297660	9170	9170	9170	9170	0
541	20230915	094900	19297660	9170	9170	9170	9170	0
542	20230915	094800	19297660	9170	9170	9170	9170	1
543	20230915	094700	19288490	9170	9150	9170	9150	5
544	20230915	094600	19242700	9130	9130	9130	9130	0
545	20230915	094500	19242700	9130	9130	9130	9130	0
546	20230915	094400	19242700	9130	9130	9130	9130	0
547	20230915	094300	19242700	9130	9130	9130	9130	0
548	20230915	094200	19242700	9130	9130	9130	9130	0
549	20230915	094100	19242700	9130	9130	9130	9130	0
550	20230915	094000	19242700	9130	9130	9130	9130	0
551	20230915	093900	19242700	9130	9130	9130	9130	0
552	20230915	093800	19242700	9130	9150	9150	9130	497
553	20230915	093700	14703260	9170	9150	9170	9150	29
554	20230915	093600	14437830	9150	9150	9150	9150	0
555	20230915	093500	14437830	9150	9150	9150	9150	0
556	20230915	093400	14437830	9150	9150	9150	9140	3
557	20230915	093300	14410390	9150	9150	9150	9150	261
558	20230915	093200	12022240	9160	9160	9160	9160	6
559	20230915	093100	11967280	9160	9160	9160	9160	0
560	20230915	093000	11967280	9160	9160	9160	9160	0
561	20230915	092900	11967280	9160	9160	9160	9160	0
562	20230915	092800	11967280	9160	9160	9160	9160	8
563	20230915	092700	11894000	9160	9160	9160	9160	0
564	20230915	092600	11894000	9160	9160	9160	9160	0
565	20230915	092500	11894000	9160	9180	9180	9160	101
566	20230915	092400	10968740	9180	9180	9180	9180	0
567	20230915	092300	10968740	9180	9180	9180	9180	0
568	20230915	092200	10968740	9180	9180	9180	9180	0
569	20230915	092100	10968740	9180	9180	9180	9180	0
570	20230915	092000	10968740	9180	9180	9180	9180	0
571	20230915	091900	10968740	9180	9180	9180	9180	0
572	20230915	091800	10968740	9180	9170	9180	9170	392
573	20230915	091700	7373610	9180	9180	9180	9180	20
574	20230915	091600	7190010	9180	9180	9180	9180	6
575	20230915	091500	7134930	9180	9180	9180	9180	0
576	20230915	091400	7134930	9180	9180	9180	9180	15
577	20230915	091300	6997230	9190	9190	9190	9190	0
578	20230915	091200	6997230	9190	9180	9190	9180	665
579	20230915	091100	890650	9180	9180	9180	9180	0
580	20230915	091000	890650	9180	9180	9180	9180	1
581	20230915	090900	881470	9190	9190	9190	9190	0
582	20230915	090800	881470	9190	9190	9190	9190	0
583	20230915	090700	881470	9190	9180	9190	9180	60
584	20230915	090600	330190	9190	9190	9190	9190	0
585	20230915	090500	330190	9190	9190	9190	9190	0
586	20230915	090400	330190	9190	9190	9190	9190	0
587	20230915	090300	330190	9190	9190	9190	9190	0
588	20230915	090200	330190	9190	9190	9190	9190	0
589	20230915	090100	330190	9190	9190	9190	9190	13
590	20230915	090000	210720	9180	9160	9180	9160	23