KissMeData/348030/min/candle-20230912.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230912	204100	112286750	9060	9060	9060	9060	560
3	20230912	204000	112286750	9060	9060	9060	9060	0
4	20230912	203900	112286750	9060	9060	9060	9060	0
5	20230912	203800	112286750	9060	9060	9060	9060	0
6	20230912	203700	112286750	9060	9060	9060	9060	0
7	20230912	203600	112286750	9060	9060	9060	9060	0
8	20230912	203500	112286750	9060	9060	9060	9060	0
9	20230912	203400	112286750	9060	9060	9060	9060	0
10	20230912	203300	112286750	9060	9060	9060	9060	0
11	20230912	203200	112286750	9060	9060	9060	9060	0
12	20230912	203100	112286750	9060	9060	9060	9060	0
13	20230912	203000	112286750	9060	9060	9060	9060	0
14	20230912	202900	112286750	9060	9060	9060	9060	0
15	20230912	202800	112286750	9060	9060	9060	9060	0
16	20230912	202700	112286750	9060	9060	9060	9060	0
17	20230912	202600	112286750	9060	9060	9060	9060	0
18	20230912	202500	112286750	9060	9060	9060	9060	0
19	20230912	202400	112286750	9060	9060	9060	9060	0
20	20230912	202300	112286750	9060	9060	9060	9060	0
21	20230912	202200	112286750	9060	9060	9060	9060	0
22	20230912	202100	112286750	9060	9060	9060	9060	0
23	20230912	202000	112286750	9060	9060	9060	9060	0
24	20230912	201900	112286750	9060	9060	9060	9060	0
25	20230912	201800	112286750	9060	9060	9060	9060	0
26	20230912	201700	112286750	9060	9060	9060	9060	0
27	20230912	201600	112286750	9060	9060	9060	9060	0
28	20230912	201500	112286750	9060	9060	9060	9060	0
29	20230912	201400	112286750	9060	9060	9060	9060	0
30	20230912	201300	112286750	9060	9060	9060	9060	0
31	20230912	201200	112286750	9060	9060	9060	9060	0
32	20230912	201100	112286750	9060	9060	9060	9060	560
33	20230912	201000	112286750	9060	9060	9060	9060	0
34	20230912	200900	112286750	9060	9060	9060	9060	0
35	20230912	200800	112286750	9060	9060	9060	9060	0
36	20230912	200700	112286750	9060	9060	9060	9060	0
37	20230912	200600	112286750	9060	9060	9060	9060	0
38	20230912	200500	112286750	9060	9060	9060	9060	0
39	20230912	200400	112286750	9060	9060	9060	9060	0
40	20230912	200300	112286750	9060	9060	9060	9060	0
41	20230912	200200	112286750	9060	9060	9060	9060	0
42	20230912	200100	112286750	9060	9060	9060	9060	0
43	20230912	200000	112286750	9060	9060	9060	9060	0
44	20230912	195900	112286750	9060	9060	9060	9060	0
45	20230912	195800	112286750	9060	9060	9060	9060	0
46	20230912	195700	112286750	9060	9060	9060	9060	0
47	20230912	195600	112286750	9060	9060	9060	9060	0
48	20230912	195500	112286750	9060	9060	9060	9060	0
49	20230912	195400	112286750	9060	9060	9060	9060	0
50	20230912	195300	112286750	9060	9060	9060	9060	0
51	20230912	195200	112286750	9060	9060	9060	9060	0
52	20230912	195100	112286750	9060	9060	9060	9060	0
53	20230912	195000	112286750	9060	9060	9060	9060	0
54	20230912	194900	112286750	9060	9060	9060	9060	0
55	20230912	194800	112286750	9060	9060	9060	9060	0
56	20230912	194700	112286750	9060	9060	9060	9060	0
57	20230912	194600	112286750	9060	9060	9060	9060	0
58	20230912	194500	112286750	9060	9060	9060	9060	0
59	20230912	194400	112286750	9060	9060	9060	9060	0
60	20230912	194300	112286750	9060	9060	9060	9060	0
61	20230912	194200	112286750	9060	9060	9060	9060	0
62	20230912	194100	112286750	9060	9060	9060	9060	560
63	20230912	194000	112286750	9060	9060	9060	9060	0
64	20230912	193900	112286750	9060	9060	9060	9060	0
65	20230912	193800	112286750	9060	9060	9060	9060	0
66	20230912	193700	112286750	9060	9060	9060	9060	0
67	20230912	193600	112286750	9060	9060	9060	9060	0
68	20230912	193500	112286750	9060	9060	9060	9060	0
69	20230912	193400	112286750	9060	9060	9060	9060	0
70	20230912	193300	112286750	9060	9060	9060	9060	0
71	20230912	193200	112286750	9060	9060	9060	9060	0
72	20230912	193100	112286750	9060	9060	9060	9060	0
73	20230912	193000	112286750	9060	9060	9060	9060	0
74	20230912	192900	112286750	9060	9060	9060	9060	0
75	20230912	192800	112286750	9060	9060	9060	9060	0
76	20230912	192700	112286750	9060	9060	9060	9060	0
77	20230912	192600	112286750	9060	9060	9060	9060	0
78	20230912	192500	112286750	9060	9060	9060	9060	0
79	20230912	192400	112286750	9060	9060	9060	9060	0
80	20230912	192300	112286750	9060	9060	9060	9060	0
81	20230912	192200	112286750	9060	9060	9060	9060	0
82	20230912	192100	112286750	9060	9060	9060	9060	0
83	20230912	192000	112286750	9060	9060	9060	9060	0
84	20230912	191900	112286750	9060	9060	9060	9060	0
85	20230912	191800	112286750	9060	9060	9060	9060	0
86	20230912	191700	112286750	9060	9060	9060	9060	0
87	20230912	191600	112286750	9060	9060	9060	9060	0
88	20230912	191500	112286750	9060	9060	9060	9060	0
89	20230912	191400	112286750	9060	9060	9060	9060	0
90	20230912	191300	112286750	9060	9060	9060	9060	0
91	20230912	191200	112286750	9060	9060	9060	9060	0
92	20230912	191100	112286750	9060	9060	9060	9060	560
93	20230912	191000	112286750	9060	9060	9060	9060	0
94	20230912	190900	112286750	9060	9060	9060	9060	0
95	20230912	190800	112286750	9060	9060	9060	9060	0
96	20230912	190700	112286750	9060	9060	9060	9060	0
97	20230912	190600	112286750	9060	9060	9060	9060	0
98	20230912	190500	112286750	9060	9060	9060	9060	0
99	20230912	190400	112286750	9060	9060	9060	9060	0
100	20230912	190300	112286750	9060	9060	9060	9060	0
101	20230912	190200	112286750	9060	9060	9060	9060	0
102	20230912	190100	112286750	9060	9060	9060	9060	0
103	20230912	190000	112286750	9060	9060	9060	9060	0
104	20230912	185900	112286750	9060	9060	9060	9060	0
105	20230912	185800	112286750	9060	9060	9060	9060	0
106	20230912	185700	112286750	9060	9060	9060	9060	0
107	20230912	185600	112286750	9060	9060	9060	9060	0
108	20230912	185500	112286750	9060	9060	9060	9060	0
109	20230912	185400	112286750	9060	9060	9060	9060	0
110	20230912	185300	112286750	9060	9060	9060	9060	0
111	20230912	185200	112286750	9060	9060	9060	9060	0
112	20230912	185100	112286750	9060	9060	9060	9060	0
113	20230912	185000	112286750	9060	9060	9060	9060	0
114	20230912	184900	112286750	9060	9060	9060	9060	0
115	20230912	184800	112286750	9060	9060	9060	9060	0
116	20230912	184700	112286750	9060	9060	9060	9060	0
117	20230912	184600	112286750	9060	9060	9060	9060	0
118	20230912	184500	112286750	9060	9060	9060	9060	0
119	20230912	184400	112286750	9060	9060	9060	9060	0
120	20230912	184300	112286750	9060	9060	9060	9060	0
121	20230912	184200	112286750	9060	9060	9060	9060	0
122	20230912	184100	112286750	9060	9060	9060	9060	560
123	20230912	184000	112286750	9060	9060	9060	9060	0
124	20230912	183900	112286750	9060	9060	9060	9060	0
125	20230912	183800	112286750	9060	9060	9060	9060	0
126	20230912	183700	112286750	9060	9060	9060	9060	0
127	20230912	183600	112286750	9060	9060	9060	9060	0
128	20230912	183500	112286750	9060	9060	9060	9060	0
129	20230912	183400	112286750	9060	9060	9060	9060	0
130	20230912	183300	112286750	9060	9060	9060	9060	0
131	20230912	183200	112286750	9060	9060	9060	9060	0
132	20230912	183100	112286750	9060	9060	9060	9060	0
133	20230912	183000	112286750	9060	9060	9060	9060	0
134	20230912	182900	112286750	9060	9060	9060	9060	0
135	20230912	182800	112286750	9060	9060	9060	9060	0
136	20230912	182700	112286750	9060	9060	9060	9060	0
137	20230912	182600	112286750	9060	9060	9060	9060	0
138	20230912	182500	112286750	9060	9060	9060	9060	0
139	20230912	182400	112286750	9060	9060	9060	9060	0
140	20230912	182300	112286750	9060	9060	9060	9060	0
141	20230912	182200	112286750	9060	9060	9060	9060	0
142	20230912	182100	112286750	9060	9060	9060	9060	0
143	20230912	182000	112286750	9060	9060	9060	9060	0
144	20230912	181900	112286750	9060	9060	9060	9060	0
145	20230912	181800	112286750	9060	9060	9060	9060	0
146	20230912	181700	112286750	9060	9060	9060	9060	0
147	20230912	181600	112286750	9060	9060	9060	9060	0
148	20230912	181500	112286750	9060	9060	9060	9060	0
149	20230912	181400	112286750	9060	9060	9060	9060	0
150	20230912	181300	112286750	9060	9060	9060	9060	0
151	20230912	181200	112286750	9060	9060	9060	9060	0
152	20230912	181100	112286750	9060	9060	9060	9060	560
153	20230912	181000	112286750	9060	9060	9060	9060	0
154	20230912	180900	112286750	9060	9060	9060	9060	0
155	20230912	180800	112286750	9060	9060	9060	9060	0
156	20230912	180700	112286750	9060	9060	9060	9060	0
157	20230912	180600	112286750	9060	9060	9060	9060	0
158	20230912	180500	112286750	9060	9060	9060	9060	0
159	20230912	180400	112286750	9060	9060	9060	9060	0
160	20230912	180300	112286750	9060	9060	9060	9060	0
161	20230912	180200	112286750	9060	9060	9060	9060	0
162	20230912	180100	112286750	9060	9060	9060	9060	0
163	20230912	180000	112286750	9060	9060	9060	9060	0
164	20230912	175900	112286750	9060	9060	9060	9060	0
165	20230912	175800	112286750	9060	9060	9060	9060	0
166	20230912	175700	112286750	9060	9060	9060	9060	0
167	20230912	175600	112286750	9060	9060	9060	9060	0
168	20230912	175500	112286750	9060	9060	9060	9060	0
169	20230912	175400	112286750	9060	9060	9060	9060	0
170	20230912	175300	112286750	9060	9060	9060	9060	0
171	20230912	175200	112286750	9060	9060	9060	9060	0
172	20230912	175100	112286750	9060	9060	9060	9060	0
173	20230912	175000	112286750	9060	9060	9060	9060	0
174	20230912	174900	112286750	9060	9060	9060	9060	0
175	20230912	174800	112286750	9060	9060	9060	9060	0
176	20230912	174700	112286750	9060	9060	9060	9060	0
177	20230912	174600	112286750	9060	9060	9060	9060	0
178	20230912	174500	112286750	9060	9060	9060	9060	0
179	20230912	174400	112286750	9060	9060	9060	9060	0
180	20230912	174300	112286750	9060	9060	9060	9060	0
181	20230912	174200	112286750	9060	9060	9060	9060	0
182	20230912	174100	112286750	9060	9060	9060	9060	560
183	20230912	174000	112286750	9060	9060	9060	9060	0
184	20230912	173900	112286750	9060	9060	9060	9060	0
185	20230912	173800	112286750	9060	9060	9060	9060	0
186	20230912	173700	112286750	9060	9060	9060	9060	0
187	20230912	173600	112286750	9060	9060	9060	9060	0
188	20230912	173500	112286750	9060	9060	9060	9060	0
189	20230912	173400	112286750	9060	9060	9060	9060	0
190	20230912	173300	112286750	9060	9060	9060	9060	0
191	20230912	173200	112286750	9060	9060	9060	9060	0
192	20230912	173100	112286750	9060	9060	9060	9060	0
193	20230912	173000	112286750	9060	9060	9060	9060	0
194	20230912	172900	112286750	9060	9060	9060	9060	0
195	20230912	172800	112286750	9060	9060	9060	9060	0
196	20230912	172700	112286750	9060	9060	9060	9060	0
197	20230912	172600	112286750	9060	9060	9060	9060	0
198	20230912	172500	112286750	9060	9060	9060	9060	0
199	20230912	172400	112286750	9060	9060	9060	9060	0
200	20230912	172300	112286750	9060	9060	9060	9060	0
201	20230912	172200	112286750	9060	9060	9060	9060	0
202	20230912	172100	112286750	9060	9060	9060	9060	0
203	20230912	172000	112286750	9060	9060	9060	9060	0
204	20230912	171900	112286750	9060	9060	9060	9060	0
205	20230912	171800	112286750	9060	9060	9060	9060	0
206	20230912	171700	112286750	9060	9060	9060	9060	0
207	20230912	171600	112286750	9060	9060	9060	9060	0
208	20230912	171500	112286750	9060	9060	9060	9060	0
209	20230912	171400	112286750	9060	9060	9060	9060	0
210	20230912	171300	112286750	9060	9060	9060	9060	0
211	20230912	171200	112286750	9060	9060	9060	9060	0
212	20230912	171100	112286750	9060	9060	9060	9060	560
213	20230912	171000	112286750	9060	9060	9060	9060	0
214	20230912	170900	112286750	9060	9060	9060	9060	0
215	20230912	170800	112286750	9060	9060	9060	9060	0
216	20230912	170700	112286750	9060	9060	9060	9060	0
217	20230912	170600	112286750	9060	9060	9060	9060	0
218	20230912	170500	112286750	9060	9060	9060	9060	0
219	20230912	170400	112286750	9060	9060	9060	9060	0
220	20230912	170300	112286750	9060	9060	9060	9060	0
221	20230912	170200	112286750	9060	9060	9060	9060	0
222	20230912	170100	112286750	9060	9060	9060	9060	0
223	20230912	170000	112286750	9060	9060	9060	9060	0
224	20230912	165900	112286750	9060	9060	9060	9060	0
225	20230912	165800	112286750	9060	9060	9060	9060	0
226	20230912	165700	112286750	9060	9060	9060	9060	0
227	20230912	165600	112286750	9060	9060	9060	9060	0
228	20230912	165500	112286750	9060	9060	9060	9060	0
229	20230912	165400	112286750	9060	9060	9060	9060	0
230	20230912	165300	112286750	9060	9060	9060	9060	0
231	20230912	165200	112286750	9060	9060	9060	9060	0
232	20230912	165100	112286750	9060	9060	9060	9060	0
233	20230912	165000	112286750	9060	9060	9060	9060	0
234	20230912	164900	112286750	9060	9060	9060	9060	0
235	20230912	164800	112286750	9060	9060	9060	9060	0
236	20230912	164700	112286750	9060	9060	9060	9060	0
237	20230912	164600	112286750	9060	9060	9060	9060	0
238	20230912	164500	112286750	9060	9060	9060	9060	0
239	20230912	164400	112286750	9060	9060	9060	9060	0
240	20230912	164300	112286750	9060	9060	9060	9060	0
241	20230912	164200	112286750	9060	9060	9060	9060	0
242	20230912	164100	112286750	9060	9060	9060	9060	560
243	20230912	164000	112286750	9060	9060	9060	9060	0
244	20230912	163900	112286750	9060	9060	9060	9060	0
245	20230912	163800	112286750	9060	9060	9060	9060	0
246	20230912	163700	112286750	9060	9060	9060	9060	0
247	20230912	163600	112286750	9060	9060	9060	9060	0
248	20230912	163500	112286750	9060	9060	9060	9060	0
249	20230912	163400	112286750	9060	9060	9060	9060	0
250	20230912	163300	112286750	9060	9060	9060	9060	0
251	20230912	163200	112286750	9060	9060	9060	9060	0
252	20230912	163100	112286750	9060	9060	9060	9060	0
253	20230912	163000	112286750	9060	9060	9060	9060	0
254	20230912	162900	112286750	9060	9060	9060	9060	0
255	20230912	162800	112286750	9060	9060	9060	9060	0
256	20230912	162700	112286750	9060	9060	9060	9060	0
257	20230912	162600	112286750	9060	9060	9060	9060	0
258	20230912	162500	112286750	9060	9060	9060	9060	0
259	20230912	162400	112286750	9060	9060	9060	9060	0
260	20230912	162300	112286750	9060	9060	9060	9060	0
261	20230912	162200	112286750	9060	9060	9060	9060	0
262	20230912	162100	112286750	9060	9060	9060	9060	0
263	20230912	162000	112286750	9060	9060	9060	9060	0
264	20230912	161900	112286750	9060	9060	9060	9060	0
265	20230912	161800	112286750	9060	9060	9060	9060	0
266	20230912	161700	112286750	9060	9060	9060	9060	0
267	20230912	161600	112286750	9060	9060	9060	9060	0
268	20230912	161500	112286750	9060	9060	9060	9060	0
269	20230912	161400	112286750	9060	9060	9060	9060	0
270	20230912	161300	112286750	9060	9060	9060	9060	0
271	20230912	161200	112286750	9060	9060	9060	9060	0
272	20230912	161100	112286750	9060	9060	9060	9060	560
273	20230912	161000	112286750	9060	9060	9060	9060	0
274	20230912	160900	112286750	9060	9060	9060	9060	0
275	20230912	160800	112286750	9060	9060	9060	9060	0
276	20230912	160700	112286750	9060	9060	9060	9060	0
277	20230912	160600	112286750	9060	9060	9060	9060	0
278	20230912	160500	112286750	9060	9060	9060	9060	0
279	20230912	160400	112286750	9060	9060	9060	9060	0
280	20230912	160300	112286750	9060	9060	9060	9060	0
281	20230912	160200	112286750	9060	9060	9060	9060	0
282	20230912	160100	112286750	9060	9060	9060	9060	0
283	20230912	160000	112286750	9060	9060	9060	9060	0
284	20230912	155900	112286750	9060	9060	9060	9060	0
285	20230912	155800	112286750	9060	9060	9060	9060	0
286	20230912	155700	112286750	9060	9060	9060	9060	0
287	20230912	155600	112286750	9060	9060	9060	9060	0
288	20230912	155500	112286750	9060	9060	9060	9060	0
289	20230912	155400	112286750	9060	9060	9060	9060	0
290	20230912	155300	112286750	9060	9060	9060	9060	0
291	20230912	155200	112286750	9060	9060	9060	9060	0
292	20230912	155100	112286750	9060	9060	9060	9060	0
293	20230912	155000	112286750	9060	9060	9060	9060	0
294	20230912	154900	112286750	9060	9060	9060	9060	0
295	20230912	154800	112286750	9060	9060	9060	9060	0
296	20230912	154700	112286750	9060	9060	9060	9060	0
297	20230912	154600	112286750	9060	9060	9060	9060	0
298	20230912	154500	112286750	9060	9060	9060	9060	0
299	20230912	154400	112286750	9060	9060	9060	9060	0
300	20230912	154300	112286750	9060	9060	9060	9060	0
301	20230912	154200	112286750	9060	9060	9060	9060	0
302	20230912	154100	112286750	9060	9060	9060	9060	560
303	20230912	154000	112286750	9060	9060	9060	9060	0
304	20230912	153900	112286750	9060	9060	9060	9060	0
305	20230912	153800	112286750	9060	9060	9060	9060	0
306	20230912	153700	112286750	9060	9060	9060	9060	0
307	20230912	153600	112286750	9060	9060	9060	9060	0
308	20230912	153500	112286750	9060	9060	9060	9060	0
309	20230912	153400	112286750	9060	9060	9060	9060	0
310	20230912	153300	112286750	9060	9060	9060	9060	0
311	20230912	153200	112286750	9060	9060	9060	9060	0
312	20230912	153100	112286750	9060	9060	9060	9060	0
313	20230912	153000	112286750	9060	9060	9060	9060	560
314	20230912	152900	107213150	9140	9140	9140	9140	0
315	20230912	152800	107213150	9140	9140	9140	9140	0
316	20230912	152700	107213150	9140	9140	9140	9140	0
317	20230912	152600	107213150	9140	9140	9140	9140	0
318	20230912	152500	107213150	9140	9140	9140	9140	0
319	20230912	152400	107213150	9140	9140	9140	9140	0
320	20230912	152300	107213150	9140	9140	9140	9140	0
321	20230912	152200	107213150	9140	9140	9140	9140	0
322	20230912	152100	107213150	9140	9140	9140	9140	0
323	20230912	152000	107213150	9140	9140	9140	9140	0
324	20230912	151900	107213150	9140	9130	9140	9130	85
325	20230912	151800	106437070	9130	9120	9130	9120	126
326	20230912	151700	105287090	9120	9100	9120	9070	32
327	20230912	151600	104996350	9070	9080	9080	9070	20
328	20230912	151500	104814880	9100	9100	9100	9100	0
329	20230912	151400	104814880	9100	9100	9100	9100	10
330	20230912	151300	104723880	9100	9100	9100	9100	0
331	20230912	151200	104723880	9100	9100	9100	9100	1
332	20230912	151100	104714780	9080	9080	9080	9080	1
333	20230912	151000	104705700	9120	9120	9120	9120	0
334	20230912	150900	104705700	9120	9120	9120	9120	0
335	20230912	150800	104705700	9120	9120	9120	9120	0
336	20230912	150700	104705700	9120	9120	9120	9120	0
337	20230912	150600	104705700	9120	9120	9120	9120	0
338	20230912	150500	104705700	9120	9120	9120	9120	0
339	20230912	150400	104705700	9120	9120	9120	9120	0
340	20230912	150300	104705700	9120	9120	9120	9120	0
341	20230912	150200	104705700	9120	9120	9120	9120	0
342	20230912	150100	104705700	9120	9120	9120	9120	0
343	20230912	150000	104705700	9120	9120	9120	9120	0
344	20230912	145900	104705700	9120	9120	9120	9120	0
345	20230912	145800	104705700	9120	9120	9120	9120	2
346	20230912	145700	104687460	9120	9120	9120	9120	1
347	20230912	145600	104678340	9120	9120	9120	9120	0
348	20230912	145500	104678340	9120	9120	9120	9120	1
349	20230912	145400	104669220	9070	9070	9070	9070	0
350	20230912	145300	104669220	9070	9070	9070	9070	0
351	20230912	145200	104669220	9070	9070	9070	9070	265
352	20230912	145100	102265670	9140	9140	9140	9140	0
353	20230912	145000	102265670	9140	9140	9140	9140	0
354	20230912	144900	102265670	9140	9140	9140	9140	0
355	20230912	144800	102265670	9140	9140	9140	9140	0
356	20230912	144700	102265670	9140	9140	9140	9140	1
357	20230912	144600	102256530	9130	9130	9130	9130	185
358	20230912	144500	100567480	9130	9130	9130	9130	100
359	20230912	144400	99654480	9140	9140	9140	9140	0
360	20230912	144300	99654480	9140	9140	9140	9140	0
361	20230912	144200	99654480	9140	9140	9140	9140	0
362	20230912	144100	99654480	9140	9140	9140	9140	0
363	20230912	144000	99654480	9140	9140	9140	9140	0
364	20230912	143900	99654480	9140	9140	9140	9140	0
365	20230912	143800	99654480	9140	9140	9140	9140	0
366	20230912	143700	99654480	9140	9140	9140	9140	0
367	20230912	143600	99654480	9140	9140	9140	9140	0
368	20230912	143500	99654480	9140	9140	9140	9140	0
369	20230912	143400	99654480	9140	9140	9140	9140	0
370	20230912	143300	99654480	9140	9140	9140	9140	0
371	20230912	143200	99654480	9140	9140	9140	9140	0
372	20230912	143100	99654480	9140	9140	9140	9140	0
373	20230912	143000	99654480	9140	9140	9140	9140	0
374	20230912	142900	99654480	9140	9140	9140	9140	0
375	20230912	142800	99654480	9140	9140	9140	9140	0
376	20230912	142700	99654480	9140	9140	9140	9140	0
377	20230912	142600	99654480	9140	9140	9140	9140	0
378	20230912	142500	99654480	9140	9090	9140	9090	187
379	20230912	142400	97950690	9100	9100	9100	9100	0
380	20230912	142300	97950690	9100	9090	9100	9080	1930
381	20230912	142200	80387810	9140	9140	9140	9140	0
382	20230912	142100	80387810	9140	9140	9140	9140	0
383	20230912	142000	80387810	9140	9140	9140	9140	0
384	20230912	141900	80387810	9140	9140	9140	9140	0
385	20230912	141800	80387810	9140	9140	9140	9140	0
386	20230912	141700	80387810	9140	9140	9140	9140	0
387	20230912	141600	80387810	9140	9140	9140	9140	0
388	20230912	141500	80387810	9140	9140	9140	9140	0
389	20230912	141400	80387810	9140	9140	9140	9140	0
390	20230912	141300	80387810	9140	9140	9140	9140	0
391	20230912	141200	80387810	9140	9130	9140	9130	20
392	20230912	141100	80205020	9140	9140	9140	9140	0
393	20230912	141000	80205020	9140	9140	9140	9140	0
394	20230912	140900	80205020	9140	9140	9140	9140	0
395	20230912	140800	80205020	9140	9140	9140	9140	0
396	20230912	140700	80205020	9140	9140	9140	9140	30
397	20230912	140600	79930820	9150	9150	9150	9150	0
398	20230912	140500	79930820	9150	9150	9150	9150	0
399	20230912	140400	79930820	9150	9140	9150	9130	37
400	20230912	140300	79592350	9150	9140	9150	9140	30
401	20230912	140200	79317900	9150	9150	9150	9150	0
402	20230912	140100	79317900	9150	9140	9150	9140	57
403	20230912	140000	78796450	9150	9150	9150	9150	0
404	20230912	135900	78796450	9150	9150	9150	9150	0
405	20230912	135800	78796450	9150	9150	9150	9150	0
406	20230912	135700	78796450	9150	9150	9150	9150	0
407	20230912	135600	78796450	9150	9150	9150	9150	3
408	20230912	135500	78769000	9100	9100	9100	9100	54
409	20230912	135400	78277600	9160	9050	9160	9050	514
410	20230912	135300	73589050	9050	9050	9050	9040	98
411	20230912	135200	72702170	9050	9050	9050	9050	0
412	20230912	135100	72702170	9050	9050	9050	9050	0
413	20230912	135000	72702170	9050	9050	9050	9050	0
414	20230912	134900	72702170	9050	9050	9050	9050	0
415	20230912	134800	72702170	9050	9050	9050	9050	0
416	20230912	134700	72702170	9050	9050	9050	9050	0
417	20230912	134600	72702170	9050	9050	9050	9050	0
418	20230912	134500	72702170	9050	9050	9050	9050	0
419	20230912	134400	72702170	9050	9050	9050	9050	0
420	20230912	134300	72702170	9050	9050	9050	9050	0
421	20230912	134200	72702170	9050	9050	9050	9050	0
422	20230912	134100	72702170	9050	9050	9050	9050	0
423	20230912	134000	72702170	9050	9050	9050	9050	0
424	20230912	133900	72702170	9050	9050	9050	9050	0
425	20230912	133800	72702170	9050	9050	9050	9050	0
426	20230912	133700	72702170	9050	9050	9050	9050	2
427	20230912	133600	72684070	9050	9050	9050	9050	0
428	20230912	133500	72684070	9050	9050	9050	9050	3
429	20230912	133400	72656920	9050	9050	9050	9050	10
430	20230912	133300	72566420	9090	9090	9090	9090	0
431	20230912	133200	72566420	9090	9090	9090	9090	0
432	20230912	133100	72566420	9090	9090	9090	9090	0
433	20230912	133000	72566420	9090	9090	9090	9090	0
434	20230912	132900	72566420	9090	9090	9090	9090	0
435	20230912	132800	72566420	9090	9090	9090	9090	1
436	20230912	132700	72557330	9050	9050	9050	9050	20
437	20230912	132600	72376330	9050	9050	9050	9050	176
438	20230912	132500	70783530	9050	9050	9050	9050	0
439	20230912	132400	70783530	9050	9050	9050	9050	19
440	20230912	132300	70611580	9080	9080	9080	9080	0
441	20230912	132200	70611580	9080	9080	9080	9080	0
442	20230912	132100	70611580	9080	9080	9080	9080	1
443	20230912	132000	70602500	9030	9060	9060	9030	6
444	20230912	131900	70548230	9060	9060	9060	9060	0
445	20230912	131800	70548230	9060	9060	9060	9060	0
446	20230912	131700	70548230	9060	9060	9060	9060	0
447	20230912	131600	70548230	9060	9060	9060	9060	0
448	20230912	131500	70548230	9060	9060	9060	9060	1
449	20230912	131400	70539170	9090	9090	9090	9090	0
450	20230912	131300	70539170	9090	9090	9090	9090	0
451	20230912	131200	70539170	9090	9090	9090	9090	0
452	20230912	131100	70539170	9090	9090	9090	9090	0
453	20230912	131000	70539170	9090	9090	9090	9090	0
454	20230912	130900	70539170	9090	9090	9090	9090	0
455	20230912	130800	70539170	9090	9090	9090	9090	0
456	20230912	130700	70539170	9090	9090	9090	9090	0
457	20230912	130600	70539170	9090	9080	9090	9080	50
458	20230912	130500	70085100	9090	9090	9090	9090	0
459	20230912	130400	70085100	9090	9090	9090	9090	0
460	20230912	130300	70085100	9090	9090	9090	9090	0
461	20230912	130200	70085100	9090	9090	9090	9090	0
462	20230912	130100	70085100	9090	9090	9090	9090	0
463	20230912	130000	70085100	9090	9090	9090	9090	0
464	20230912	125900	70085100	9090	9090	9090	9090	0
465	20230912	125800	70085100	9090	9090	9090	9090	0
466	20230912	125700	70085100	9090	9090	9090	9090	0
467	20230912	125600	70085100	9090	9090	9090	9090	0
468	20230912	125500	70085100	9090	9090	9090	9090	0
469	20230912	125400	70085100	9090	9090	9090	9090	0
470	20230912	125300	70085100	9090	9090	9090	9090	0
471	20230912	125200	70085100	9090	9090	9090	9090	0
472	20230912	125100	70085100	9090	9090	9090	9090	0
473	20230912	125000	70085100	9090	9090	9090	9090	0
474	20230912	124900	70085100	9090	9090	9090	9090	0
475	20230912	124800	70085100	9090	9090	9090	9090	0
476	20230912	124700	70085100	9090	9090	9090	9090	0
477	20230912	124600	70085100	9090	9090	9090	9090	1
478	20230912	124500	70076010	9090	9090	9090	9090	0
479	20230912	124400	70076010	9090	9090	9090	9090	0
480	20230912	124300	70076010	9090	9090	9090	9090	0
481	20230912	124200	70076010	9090	9080	9090	9080	19
482	20230912	124100	69903420	9060	9060	9060	9060	0
483	20230912	124000	69903420	9060	9060	9060	9060	0
484	20230912	123900	69903420	9060	9060	9060	9060	0
485	20230912	123800	69903420	9060	9060	9060	9060	0
486	20230912	123700	69903420	9060	9060	9060	9060	0
487	20230912	123600	69903420	9060	9060	9060	9060	8
488	20230912	123500	69830940	9060	9060	9060	9060	0
489	20230912	123400	69830940	9060	9060	9060	9060	0
490	20230912	123300	69830940	9060	9060	9060	9060	10
491	20230912	123200	69740340	9060	9060	9060	9060	3
492	20230912	123100	69713160	9030	9030	9030	9030	6
493	20230912	123000	69658980	9030	9030	9030	9030	28
494	20230912	122900	69406140	9030	9030	9030	9030	0
495	20230912	122800	69406140	9030	9030	9030	9030	0
496	20230912	122700	69406140	9030	9030	9030	9030	29
497	20230912	122600	69144270	9060	9060	9060	9060	0
498	20230912	122500	69144270	9060	9060	9060	9060	0
499	20230912	122400	69144270	9060	9060	9060	9060	0
500	20230912	122300	69144270	9060	9060	9060	9060	0
501	20230912	122200	69144270	9060	9060	9060	9060	0
502	20230912	122100	69144270	9060	9060	9060	9060	0
503	20230912	122000	69144270	9060	9020	9060	9020	43
504	20230912	121900	68755300	9040	9040	9040	9040	328
505	20230912	121800	65790180	9040	9040	9040	9040	19
506	20230912	121700	65618420	9030	9030	9030	9030	0
507	20230912	121600	65618420	9030	9030	9030	9030	1
508	20230912	121500	65609390	9030	9020	9030	9020	3
509	20230912	121400	65582310	9030	9030	9030	9030	47
510	20230912	121300	65157900	9000	9000	9000	9000	0
511	20230912	121200	65157900	9000	9000	9000	9000	0
512	20230912	121100	65157900	9000	9000	9000	9000	0
513	20230912	121000	65157900	9000	9000	9000	9000	0
514	20230912	120900	65157900	9000	9000	9000	9000	0
515	20230912	120800	65157900	9000	9000	9000	9000	0
516	20230912	120700	65157900	9000	9000	9000	9000	0
517	20230912	120600	65157900	9000	9000	9000	9000	0
518	20230912	120500	65157900	9000	9000	9000	9000	0
519	20230912	120400	65157900	9000	9000	9000	9000	0
520	20230912	120300	65157900	9000	9000	9000	9000	0
521	20230912	120200	65157900	9000	9000	9000	9000	0
522	20230912	120100	65157900	9000	9000	9000	9000	0
523	20230912	120000	65157900	9000	9000	9000	9000	0
524	20230912	115900	65157900	9000	9000	9000	9000	0
525	20230912	115800	65157900	9000	9000	9000	9000	0
526	20230912	115700	65157900	9000	9000	9000	9000	0
527	20230912	115600	65157900	9000	9000	9000	9000	0
528	20230912	115500	65157900	9000	9000	9000	9000	0
529	20230912	115400	65157900	9000	9000	9000	9000	100
530	20230912	115300	64257900	9050	9050	9050	9050	0
531	20230912	115200	64257900	9050	9050	9050	9050	0
532	20230912	115100	64257900	9050	9050	9050	9050	0
533	20230912	115000	64257900	9050	9050	9050	9050	0
534	20230912	114900	64257900	9050	9050	9050	9050	0
535	20230912	114800	64257900	9050	9000	9050	9000	199
536	20230912	114700	62466810	9050	9050	9050	9050	0
537	20230912	114600	62466810	9050	9050	9050	9050	0
538	20230912	114500	62466810	9050	9050	9050	9050	0
539	20230912	114400	62466810	9050	9050	9050	9050	0
540	20230912	114300	62466810	9050	9050	9050	9050	0
541	20230912	114200	62466810	9050	9050	9050	9050	0
542	20230912	114100	62466810	9050	9050	9050	9050	0
543	20230912	114000	62466810	9050	9050	9050	9050	0
544	20230912	113900	62466810	9050	9050	9050	9050	0
545	20230912	113800	62466810	9050	9050	9050	9050	0
546	20230912	113700	62466810	9050	9050	9050	9050	0
547	20230912	113600	62466810	9050	9050	9050	9050	0
548	20230912	113500	62466810	9050	9050	9050	9050	0
549	20230912	113400	62466810	9050	9050	9050	9050	0
550	20230912	113300	62466810	9050	9050	9050	9050	0
551	20230912	113200	62466810	9050	9050	9050	9050	0
552	20230912	113100	62466810	9050	9050	9050	9050	0
553	20230912	113000	62466810	9050	9050	9050	9050	0
554	20230912	112900	62466810	9050	9050	9050	9050	0
555	20230912	112800	62466810	9050	9050	9050	9050	0
556	20230912	112700	62466810	9050	9050	9050	9050	0
557	20230912	112600	62466810	9050	9050	9050	9050	0
558	20230912	112500	62466810	9050	9050	9050	9050	0
559	20230912	112400	62466810	9050	9050	9050	9050	0
560	20230912	112300	62466810	9050	9050	9050	9050	0
561	20230912	112200	62466810	9050	9050	9050	9050	0
562	20230912	112100	62466810	9050	9050	9050	9050	0
563	20230912	112000	62466810	9050	9030	9050	9030	3
564	20230912	111900	62439700	9000	9000	9000	9000	0
565	20230912	111800	62439700	9000	9000	9000	9000	0
566	20230912	111700	62439700	9000	9000	9000	9000	0
567	20230912	111600	62439700	9000	9000	9000	9000	0
568	20230912	111500	62439700	9000	9000	9000	9000	0
569	20230912	111400	62439700	9000	9000	9000	9000	0
570	20230912	111300	62439700	9000	9000	9000	9000	0
571	20230912	111200	62439700	9000	9000	9000	9000	0
572	20230912	111100	62439700	9000	9000	9000	9000	0
573	20230912	111000	62439700	9000	9000	9000	9000	0
574	20230912	110900	62439700	9000	9000	9000	9000	400
575	20230912	110800	58839700	9000	9000	9000	9000	0
576	20230912	110700	58839700	9000	9000	9000	9000	0
577	20230912	110600	58839700	9000	9000	9000	9000	0
578	20230912	110500	58839700	9000	9000	9000	9000	0
579	20230912	110400	58839700	9000	9010	9010	9000	47
580	20230912	110300	58416630	9050	9050	9050	9050	0
581	20230912	110200	58416630	9050	9050	9050	9050	0
582	20230912	110100	58416630	9050	9050	9050	9050	0
583	20230912	110000	58416630	9050	9050	9050	9050	0
584	20230912	105900	58416630	9050	9050	9050	9050	0
585	20230912	105800	58416630	9050	9050	9050	9050	0
586	20230912	105700	58416630	9050	9050	9050	9050	0
587	20230912	105600	58416630	9050	9050	9050	9050	0
588	20230912	105500	58416630	9050	9050	9050	9050	0
589	20230912	105400	58416630	9050	9050	9050	9050	100
590	20230912	105300	57511630	9050	9050	9050	9050	1
591	20230912	105200	57502580	9050	9050	9050	9050	0
592	20230912	105100	57502580	9050	9050	9050	9050	0
593	20230912	105000	57502580	9050	9050	9050	9050	0
594	20230912	104900	57502580	9050	9050	9050	9050	0
595	20230912	104800	57502580	9050	9050	9050	9050	0
596	20230912	104700	57502580	9050	9050	9050	9050	0
597	20230912	104600	57502580	9050	9050	9050	9050	0
598	20230912	104500	57502580	9050	9050	9050	9050	0
599	20230912	104400	57502580	9050	9050	9050	9050	0
600	20230912	104300	57502580	9050	9060	9060	9050	142
601	20230912	104200	56217180	9080	9080	9080	9080	0
602	20230912	104100	56217180	9080	9080	9080	9080	0
603	20230912	104000	56217180	9080	9080	9080	9080	0
604	20230912	103900	56217180	9080	9080	9080	9080	200
605	20230912	103800	54401180	9060	9060	9060	9060	0
606	20230912	103700	54401180	9060	9060	9060	9060	21
607	20230912	103600	54210920	9080	9080	9080	9080	0
608	20230912	103500	54210920	9080	9080	9080	9080	0
609	20230912	103400	54210920	9080	9080	9080	9080	0
610	20230912	103300	54210920	9080	9080	9080	9080	0
611	20230912	103200	54210920	9080	9080	9080	9080	0
612	20230912	103100	54210920	9080	9080	9080	9080	0
613	20230912	103000	54210920	9080	9080	9080	9080	0
614	20230912	102900	54210920	9080	9080	9080	9080	0
615	20230912	102800	54210920	9080	9080	9080	9080	0
616	20230912	102700	54210920	9080	9080	9080	9080	58
617	20230912	102600	53684280	9080	9080	9080	9080	0
618	20230912	102500	53684280	9080	9080	9080	9080	0
619	20230912	102400	53684280	9080	9080	9080	9080	0
620	20230912	102300	53684280	9080	9080	9080	9080	1
621	20230912	102200	53675200	9080	9080	9080	9080	0
622	20230912	102100	53675200	9080	9080	9080	9080	0
623	20230912	102000	53675200	9080	9080	9080	9080	1
624	20230912	101900	53666120	9090	9090	9090	9090	0
625	20230912	101800	53666120	9090	9090	9090	9090	0
626	20230912	101700	53666120	9090	9090	9090	9090	0
627	20230912	101600	53666120	9090	9090	9090	9090	0
628	20230912	101500	53666120	9090	9090	9090	9090	0
629	20230912	101400	53666120	9090	9080	9090	9080	500
630	20230912	101300	49121180	9080	9080	9080	9080	0
631	20230912	101200	49121180	9080	9080	9080	9080	1
632	20230912	101100	49112100	9050	9050	9050	9050	0
633	20230912	101000	49112100	9050	9050	9050	9050	0
634	20230912	100900	49112100	9050	9050	9050	9050	0
635	20230912	100800	49112100	9050	9050	9050	9050	1
636	20230912	100700	49103050	9050	9050	9050	9050	0
637	20230912	100600	49103050	9050	9050	9050	9050	0
638	20230912	100500	49103050	9050	9050	9050	9050	0
639	20230912	100400	49103050	9050	9050	9050	9050	110
640	20230912	100300	48107550	9100	9100	9100	9100	0
641	20230912	100200	48107550	9100	9100	9100	9100	5
642	20230912	100100	48062050	9110	9110	9110	9110	0
643	20230912	100000	48062050	9110	9110	9110	9110	1
644	20230912	095900	48052940	9120	9120	9120	9120	0
645	20230912	095800	48052940	9120	9120	9120	9120	0
646	20230912	095700	48052940	9120	9120	9120	9120	1
647	20230912	095600	48043820	9120	9120	9120	9120	1
648	20230912	095500	48034700	9130	9130	9130	9130	0
649	20230912	095400	48034700	9130	9130	9130	9130	0
650	20230912	095300	48034700	9130	9130	9130	9130	0
651	20230912	095200	48034700	9130	9130	9130	9130	0
652	20230912	095100	48034700	9130	9130	9130	9130	1
653	20230912	095000	48025570	9140	9140	9140	9140	0
654	20230912	094900	48025570	9140	9140	9140	9140	0
655	20230912	094800	48025570	9140	9140	9140	9140	0
656	20230912	094700	48025570	9140	9140	9140	9140	0
657	20230912	094600	48025570	9140	9140	9140	9140	0
658	20230912	094500	48025570	9140	9140	9140	9140	0
659	20230912	094400	48025570	9140	9140	9140	9140	1
660	20230912	094300	48016430	9140	9140	9140	9140	0
661	20230912	094200	48016430	9140	9140	9140	9140	0
662	20230912	094100	48016430	9140	9140	9140	9140	1
663	20230912	094000	48007290	9150	9150	9150	9150	0
664	20230912	093900	48007290	9150	9150	9150	9150	0
665	20230912	093800	48007290	9150	9160	9160	9050	1037
666	20230912	093700	38620150	9160	9100	9160	9100	141
667	20230912	093600	37335870	9130	9120	9130	9120	7
668	20230912	093500	37272010	9120	9120	9120	9120	0
669	20230912	093400	37272010	9120	9120	9120	9120	20
670	20230912	093300	37089610	9110	9110	9110	9110	1
671	20230912	093200	37080500	9100	9040	9100	9040	1182
672	20230912	093100	26355240	9040	9040	9040	9040	4
673	20230912	093000	26319080	9040	9040	9040	9040	0
674	20230912	092900	26319080	9040	9040	9040	9040	1
675	20230912	092800	26310040	8990	8990	8990	8990	1
676	20230912	092700	26301050	9010	9010	9010	9010	0
677	20230912	092600	26301050	9010	9010	9010	9010	1
678	20230912	092500	26292040	9010	9010	9010	9010	19
679	20230912	092400	26120850	9050	9020	9050	9020	500
680	20230912	092300	21600170	9030	9030	9030	9030	127
681	20230912	092200	20453360	9030	9030	9030	9030	30
682	20230912	092100	20182460	9020	9020	9020	9020	13
683	20230912	092000	20065200	9000	8980	9000	8980	361
684	20230912	091900	16817400	8980	8980	8980	8980	0
685	20230912	091800	16817400	8980	8980	8980	8980	0
686	20230912	091700	16817400	8980	8980	8980	8980	4
687	20230912	091600	16781480	8990	8990	8990	8990	0
688	20230912	091500	16781480	8990	8990	8990	8990	25
689	20230912	091400	16556730	8990	8990	8990	8990	107
690	20230912	091300	15594800	8980	8980	8980	8980	0
691	20230912	091200	15594800	8980	8980	8980	8980	80
692	20230912	091100	14876400	8990	8990	8990	8990	0
693	20230912	091000	14876400	8990	8990	8990	8990	169
694	20230912	090900	13357090	8990	8990	8990	8990	0
695	20230912	090800	13357090	8990	8990	8990	8990	0
696	20230912	090700	13357090	8990	8990	8990	8990	0
697	20230912	090600	13357090	8990	8990	8990	8990	0
698	20230912	090500	13357090	8990	8980	8990	8980	28
699	20230912	090400	13105410	8990	8990	8990	8990	0
700	20230912	090300	13105410	8990	8990	8990	8990	0
701	20230912	090200	13105410	8990	8990	8990	8990	100
702	20230912	090100	12206410	8990	8990	8990	8990	1
703	20230912	090000	12197420	8980	8990	8990	8980	1358