KissMeData/003200/min/candle-20230912.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230912	183700	328476970	9150	9150	9150	9150	646
3	20230912	183600	328476970	9150	9150	9150	9150	0
4	20230912	183500	328476970	9150	9150	9150	9150	0
5	20230912	183400	328476970	9150	9150	9150	9150	0
6	20230912	183300	328476970	9150	9150	9150	9150	0
7	20230912	183200	328476970	9150	9150	9150	9150	0
8	20230912	183100	328476970	9150	9150	9150	9150	0
9	20230912	183000	328476970	9150	9150	9150	9150	0
10	20230912	182900	328476970	9150	9150	9150	9150	0
11	20230912	182800	328476970	9150	9150	9150	9150	0
12	20230912	182700	328476970	9150	9150	9150	9150	0
13	20230912	182600	328476970	9150	9150	9150	9150	0
14	20230912	182500	328476970	9150	9150	9150	9150	0
15	20230912	182400	328476970	9150	9150	9150	9150	0
16	20230912	182300	328476970	9150	9150	9150	9150	0
17	20230912	182200	328476970	9150	9150	9150	9150	0
18	20230912	182100	328476970	9150	9150	9150	9150	0
19	20230912	182000	328476970	9150	9150	9150	9150	0
20	20230912	181900	328476970	9150	9150	9150	9150	0
21	20230912	181800	328476970	9150	9150	9150	9150	0
22	20230912	181700	328476970	9150	9150	9150	9150	0
23	20230912	181600	328476970	9150	9150	9150	9150	0
24	20230912	181500	328476970	9150	9150	9150	9150	0
25	20230912	181400	328476970	9150	9150	9150	9150	0
26	20230912	181300	328476970	9150	9150	9150	9150	0
27	20230912	181200	328476970	9150	9150	9150	9150	0
28	20230912	181100	328476970	9150	9150	9150	9150	0
29	20230912	181000	328476970	9150	9150	9150	9150	0
30	20230912	180900	328476970	9150	9150	9150	9150	0
31	20230912	180800	328476970	9150	9150	9150	9150	0
32	20230912	180700	328476970	9150	9150	9150	9150	646
33	20230912	180600	328476970	9150	9150	9150	9150	0
34	20230912	180500	328476970	9150	9150	9150	9150	0
35	20230912	180400	328476970	9150	9150	9150	9150	0
36	20230912	180300	328476970	9150	9150	9150	9150	0
37	20230912	180200	328476970	9150	9150	9150	9150	0
38	20230912	180100	328476970	9150	9150	9150	9150	0
39	20230912	180000	328476970	9150	9150	9150	9150	0
40	20230912	175900	328476970	9150	9150	9150	9150	0
41	20230912	175800	328476970	9150	9150	9150	9150	0
42	20230912	175700	328476970	9150	9150	9150	9150	0
43	20230912	175600	328476970	9150	9150	9150	9150	0
44	20230912	175500	328476970	9150	9150	9150	9150	0
45	20230912	175400	328476970	9150	9150	9150	9150	0
46	20230912	175300	328476970	9150	9150	9150	9150	0
47	20230912	175200	328476970	9150	9150	9150	9150	0
48	20230912	175100	328476970	9150	9150	9150	9150	0
49	20230912	175000	328476970	9150	9150	9150	9150	0
50	20230912	174900	328476970	9150	9150	9150	9150	0
51	20230912	174800	328476970	9150	9150	9150	9150	0
52	20230912	174700	328476970	9150	9150	9150	9150	0
53	20230912	174600	328476970	9150	9150	9150	9150	0
54	20230912	174500	328476970	9150	9150	9150	9150	0
55	20230912	174400	328476970	9150	9150	9150	9150	0
56	20230912	174300	328476970	9150	9150	9150	9150	0
57	20230912	174200	328476970	9150	9150	9150	9150	0
58	20230912	174100	328476970	9150	9150	9150	9150	0
59	20230912	174000	328476970	9150	9150	9150	9150	0
60	20230912	173900	328476970	9150	9150	9150	9150	0
61	20230912	173800	328476970	9150	9150	9150	9150	0
62	20230912	173700	328476970	9150	9150	9150	9150	646
63	20230912	173600	328476970	9150	9150	9150	9150	0
64	20230912	173500	328476970	9150	9150	9150	9150	0
65	20230912	173400	328476970	9150	9150	9150	9150	0
66	20230912	173300	328476970	9150	9150	9150	9150	0
67	20230912	173200	328476970	9150	9150	9150	9150	0
68	20230912	173100	328476970	9150	9150	9150	9150	0
69	20230912	173000	328476970	9150	9150	9150	9150	0
70	20230912	172900	328476970	9150	9150	9150	9150	0
71	20230912	172800	328476970	9150	9150	9150	9150	0
72	20230912	172700	328476970	9150	9150	9150	9150	0
73	20230912	172600	328476970	9150	9150	9150	9150	0
74	20230912	172500	328476970	9150	9150	9150	9150	0
75	20230912	172400	328476970	9150	9150	9150	9150	0
76	20230912	172300	328476970	9150	9150	9150	9150	0
77	20230912	172200	328476970	9150	9150	9150	9150	0
78	20230912	172100	328476970	9150	9150	9150	9150	0
79	20230912	172000	328476970	9150	9150	9150	9150	0
80	20230912	171900	328476970	9150	9150	9150	9150	0
81	20230912	171800	328476970	9150	9150	9150	9150	0
82	20230912	171700	328476970	9150	9150	9150	9150	0
83	20230912	171600	328476970	9150	9150	9150	9150	0
84	20230912	171500	328476970	9150	9150	9150	9150	0
85	20230912	171400	328476970	9150	9150	9150	9150	0
86	20230912	171300	328476970	9150	9150	9150	9150	0
87	20230912	171200	328476970	9150	9150	9150	9150	0
88	20230912	171100	328476970	9150	9150	9150	9150	0
89	20230912	171000	328476970	9150	9150	9150	9150	0
90	20230912	170900	328476970	9150	9150	9150	9150	0
91	20230912	170800	328476970	9150	9150	9150	9150	0
92	20230912	170700	328476970	9150	9150	9150	9150	646
93	20230912	170600	328476970	9150	9150	9150	9150	0
94	20230912	170500	328476970	9150	9150	9150	9150	0
95	20230912	170400	328476970	9150	9150	9150	9150	0
96	20230912	170300	328476970	9150	9150	9150	9150	0
97	20230912	170200	328476970	9150	9150	9150	9150	0
98	20230912	170100	328476970	9150	9150	9150	9150	0
99	20230912	170000	328476970	9150	9150	9150	9150	0
100	20230912	165900	328476970	9150	9150	9150	9150	0
101	20230912	165800	328476970	9150	9150	9150	9150	0
102	20230912	165700	328476970	9150	9150	9150	9150	0
103	20230912	165600	328476970	9150	9150	9150	9150	0
104	20230912	165500	328476970	9150	9150	9150	9150	0
105	20230912	165400	328476970	9150	9150	9150	9150	0
106	20230912	165300	328476970	9150	9150	9150	9150	0
107	20230912	165200	328476970	9150	9150	9150	9150	0
108	20230912	165100	328476970	9150	9150	9150	9150	0
109	20230912	165000	328476970	9150	9150	9150	9150	0
110	20230912	164900	328476970	9150	9150	9150	9150	0
111	20230912	164800	328476970	9150	9150	9150	9150	0
112	20230912	164700	328476970	9150	9150	9150	9150	0
113	20230912	164600	328476970	9150	9150	9150	9150	0
114	20230912	164500	328476970	9150	9150	9150	9150	0
115	20230912	164400	328476970	9150	9150	9150	9150	0
116	20230912	164300	328476970	9150	9150	9150	9150	0
117	20230912	164200	328476970	9150	9150	9150	9150	0
118	20230912	164100	328476970	9150	9150	9150	9150	0
119	20230912	164000	328476970	9150	9150	9150	9150	0
120	20230912	163900	328476970	9150	9150	9150	9150	0
121	20230912	163800	328476970	9150	9150	9150	9150	0
122	20230912	163700	328476970	9150	9150	9150	9150	646
123	20230912	163600	328476970	9150	9150	9150	9150	0
124	20230912	163500	328476970	9150	9150	9150	9150	0
125	20230912	163400	328476970	9150	9150	9150	9150	0
126	20230912	163300	328476970	9150	9150	9150	9150	0
127	20230912	163200	328476970	9150	9150	9150	9150	0
128	20230912	163100	328476970	9150	9150	9150	9150	0
129	20230912	163000	328476970	9150	9150	9150	9150	0
130	20230912	162900	328476970	9150	9150	9150	9150	0
131	20230912	162800	328476970	9150	9150	9150	9150	0
132	20230912	162700	328476970	9150	9150	9150	9150	0
133	20230912	162600	328476970	9150	9150	9150	9150	0
134	20230912	162500	328476970	9150	9150	9150	9150	0
135	20230912	162400	328476970	9150	9150	9150	9150	0
136	20230912	162300	328476970	9150	9150	9150	9150	0
137	20230912	162200	328476970	9150	9150	9150	9150	0
138	20230912	162100	328476970	9150	9150	9150	9150	0
139	20230912	162000	328476970	9150	9150	9150	9150	0
140	20230912	161900	328476970	9150	9150	9150	9150	0
141	20230912	161800	328476970	9150	9150	9150	9150	0
142	20230912	161700	328476970	9150	9150	9150	9150	0
143	20230912	161600	328476970	9150	9150	9150	9150	0
144	20230912	161500	328476970	9150	9150	9150	9150	0
145	20230912	161400	328476970	9150	9150	9150	9150	0
146	20230912	161300	328476970	9150	9150	9150	9150	0
147	20230912	161200	328476970	9150	9150	9150	9150	0
148	20230912	161100	328476970	9150	9150	9150	9150	0
149	20230912	161000	328476970	9150	9150	9150	9150	0
150	20230912	160900	328476970	9150	9150	9150	9150	0
151	20230912	160800	328476970	9150	9150	9150	9150	0
152	20230912	160700	328476970	9150	9150	9150	9150	646
153	20230912	160600	328476970	9150	9150	9150	9150	0
154	20230912	160500	328476970	9150	9150	9150	9150	0
155	20230912	160400	328476970	9150	9150	9150	9150	0
156	20230912	160300	328476970	9150	9150	9150	9150	0
157	20230912	160200	328476970	9150	9150	9150	9150	0
158	20230912	160100	328476970	9150	9150	9150	9150	0
159	20230912	160000	328476970	9150	9150	9150	9150	0
160	20230912	155900	328476970	9150	9150	9150	9150	0
161	20230912	155800	328476970	9150	9150	9150	9150	0
162	20230912	155700	328476970	9150	9150	9150	9150	0
163	20230912	155600	328476970	9150	9150	9150	9150	0
164	20230912	155500	328476970	9150	9150	9150	9150	0
165	20230912	155400	328476970	9150	9150	9150	9150	0
166	20230912	155300	328476970	9150	9150	9150	9150	0
167	20230912	155200	328476970	9150	9150	9150	9150	0
168	20230912	155100	328476970	9150	9150	9150	9150	0
169	20230912	155000	328476970	9150	9150	9150	9150	0
170	20230912	154900	328476970	9150	9150	9150	9150	0
171	20230912	154800	328476970	9150	9150	9150	9150	0
172	20230912	154700	328476970	9150	9150	9150	9150	0
173	20230912	154600	328476970	9150	9150	9150	9150	0
174	20230912	154500	328476970	9150	9150	9150	9150	0
175	20230912	154400	328476970	9150	9150	9150	9150	0
176	20230912	154300	328476970	9150	9150	9150	9150	0
177	20230912	154200	328476970	9150	9150	9150	9150	0
178	20230912	154100	328476970	9150	9150	9150	9150	0
179	20230912	154000	328476970	9150	9150	9150	9150	0
180	20230912	153900	328476970	9150	9150	9150	9150	0
181	20230912	153800	328476970	9150	9150	9150	9150	0
182	20230912	153700	328476970	9150	9150	9150	9150	646
183	20230912	153600	328476970	9150	9150	9150	9150	0
184	20230912	153500	328476970	9150	9150	9150	9150	0
185	20230912	153400	328476970	9150	9150	9150	9150	0
186	20230912	153300	328476970	9150	9150	9150	9150	0
187	20230912	153200	328476970	9150	9150	9150	9150	0
188	20230912	153100	328476970	9150	9150	9150	9150	0
189	20230912	153000	328476970	9150	9150	9150	9150	646
190	20230912	152900	322566070	9150	9150	9150	9150	0
191	20230912	152800	322566070	9150	9150	9150	9150	0
192	20230912	152700	322566070	9150	9150	9150	9150	0
193	20230912	152600	322566070	9150	9150	9150	9150	0
194	20230912	152500	322566070	9150	9150	9150	9150	0
195	20230912	152400	322566070	9150	9150	9150	9150	0
196	20230912	152300	322566070	9150	9150	9150	9150	0
197	20230912	152200	322566070	9150	9150	9150	9150	0
198	20230912	152100	322566070	9150	9150	9150	9150	0
199	20230912	152000	322566070	9150	9150	9150	9150	0
200	20230912	151900	322566070	9150	9150	9150	9140	22
201	20230912	151800	322364820	9160	9160	9160	9160	33
202	20230912	151700	322062540	9160	9160	9160	9160	118
203	20230912	151600	320981660	9160	9160	9160	9160	280
204	20230912	151500	318416860	9160	9160	9160	9160	58
205	20230912	151400	317885580	9160	9160	9170	9160	4638
206	20230912	151300	275401390	9160	9150	9160	9150	93
207	20230912	151200	274550220	9150	9160	9160	9150	89
208	20230912	151100	273735690	9130	9130	9130	9130	0
209	20230912	151000	273735690	9130	9130	9130	9130	0
210	20230912	150900	273735690	9130	9130	9130	9130	4
211	20230912	150800	273699170	9120	9140	9140	9120	114
212	20230912	150700	272657290	9130	9130	9130	9130	0
213	20230912	150600	272657290	9130	9130	9130	9130	1
214	20230912	150500	272648160	9130	9130	9130	9130	0
215	20230912	150400	272648160	9130	9130	9130	9130	0
216	20230912	150300	272648160	9130	9130	9130	9130	342
217	20230912	150200	269525700	9150	9150	9150	9150	0
218	20230912	150100	269525700	9150	9150	9150	9150	0
219	20230912	150000	269525700	9150	9150	9150	9150	18
220	20230912	145900	269361000	9130	9130	9130	9130	0
221	20230912	145800	269361000	9130	9140	9140	9130	100
222	20230912	145700	268447700	9150	9150	9150	9150	0
223	20230912	145600	268447700	9150	9150	9150	9150	0
224	20230912	145500	268447700	9150	9150	9150	9150	12
225	20230912	145400	268337900	9150	9150	9150	9150	15
226	20230912	145300	268200650	9160	9160	9160	9160	0
227	20230912	145200	268200650	9160	9160	9160	9160	0
228	20230912	145100	268200650	9160	9160	9160	9160	0
229	20230912	145000	268200650	9160	9160	9160	9160	0
230	20230912	144900	268200650	9160	9160	9160	9160	16
231	20230912	144800	268054090	9160	9160	9160	9160	0
232	20230912	144700	268054090	9160	9160	9160	9160	0
233	20230912	144600	268054090	9160	9160	9160	9160	1
234	20230912	144500	268044930	9160	9160	9160	9160	14
235	20230912	144400	267916690	9150	9150	9150	9150	5
236	20230912	144300	267870940	9150	9150	9150	9150	0
237	20230912	144200	267870940	9150	9150	9150	9150	0
238	20230912	144100	267870940	9150	9150	9150	9150	0
239	20230912	144000	267870940	9150	9150	9150	9150	18
240	20230912	143900	267706240	9160	9160	9160	9160	14
241	20230912	143800	267578000	9160	9160	9160	9160	0
242	20230912	143700	267578000	9160	9160	9160	9160	0
243	20230912	143600	267578000	9160	9160	9160	9160	18
244	20230912	143500	267413120	9160	9160	9160	9140	152
245	20230912	143400	266022620	9140	9140	9150	9140	2976
246	20230912	143300	238820670	9140	9140	9140	9140	194
247	20230912	143200	237047510	9140	9130	9140	9130	73
248	20230912	143100	236380480	9130	9130	9130	9130	0
249	20230912	143000	236380480	9130	9120	9130	9120	44
250	20230912	142900	235979030	9130	9130	9130	9130	0
251	20230912	142800	235979030	9130	9120	9130	9120	28
252	20230912	142700	235723650	9120	9110	9120	9110	33
253	20230912	142600	235422950	9120	9120	9120	9120	1
254	20230912	142500	235413830	9110	9110	9110	9110	27
255	20230912	142400	235167860	9110	9110	9110	9110	27
256	20230912	142300	234921890	9120	9120	9120	9120	0
257	20230912	142200	234921890	9120	9130	9130	9120	51
258	20230912	142100	234456440	9130	9130	9140	9130	1316
259	20230912	142000	222441350	9130	9140	9140	9130	642
260	20230912	141900	216579700	9130	9160	9160	9120	1585
261	20230912	141800	202112050	9160	9120	9160	9120	46
262	20230912	141700	201692060	9130	9130	9130	9130	0
263	20230912	141600	201692060	9130	9130	9130	9130	27
264	20230912	141500	201445550	9120	9120	9120	9120	124
265	20230912	141400	200314670	9090	9090	9090	9090	0
266	20230912	141300	200314670	9090	9090	9090	9090	27
267	20230912	141200	200069240	9090	9100	9100	9090	2118
268	20230912	141100	180813620	9120	9120	9120	9120	14
269	20230912	141000	180685940	9100	9100	9100	9100	26
270	20230912	140900	180449340	9100	9100	9100	9100	27
271	20230912	140800	180203640	9100	9100	9100	9100	26
272	20230912	140700	179967040	9120	9120	9120	9120	0
273	20230912	140600	179967040	9120	9100	9120	9100	43
274	20230912	140500	179575420	9130	9100	9130	9100	43
275	20230912	140400	179183640	9100	9100	9100	9100	0
276	20230912	140300	179183640	9100	9100	9110	9100	28
277	20230912	140200	178928830	9100	9100	9100	9100	27
278	20230912	140100	178683130	9100	9100	9110	9100	21
279	20230912	140000	178491880	9100	9100	9100	9100	50
280	20230912	135900	178036880	9100	9100	9100	9100	103
281	20230912	135800	177099580	9100	9100	9100	9100	570
282	20230912	135700	171912580	9100	9110	9110	9100	52
283	20230912	135600	171439230	9100	9100	9100	9100	42
284	20230912	135500	171057030	9120	9120	9120	9120	4
285	20230912	135400	171020550	9110	9110	9110	9110	100
286	20230912	135300	170109550	9100	9100	9100	9100	26
287	20230912	135200	169872950	9100	9100	9100	9100	11
288	20230912	135100	169772850	9100	9100	9100	9100	37
289	20230912	135000	169436150	9110	9100	9110	9100	43
290	20230912	134900	169044690	9100	9100	9100	9100	22
291	20230912	134800	168844490	9100	9100	9100	9100	36
292	20230912	134700	168516890	9100	9100	9100	9100	27
293	20230912	134600	168271190	9100	9100	9100	9100	27
294	20230912	134500	168025490	9130	9130	9130	9130	14
295	20230912	134400	167897670	9100	9100	9100	9100	26
296	20230912	134300	167661070	9100	9100	9100	9100	49
297	20230912	134200	167215170	9100	9100	9100	9100	10
298	20230912	134100	167124170	9100	9100	9100	9100	26
299	20230912	134000	166887570	9130	9100	9130	9100	42
300	20230912	133900	166504920	9100	9100	9100	9100	0
301	20230912	133800	166504920	9100	9100	9100	9100	27
302	20230912	133700	166259220	9100	9100	9100	9100	47
303	20230912	133600	165831520	9100	9100	9100	9100	11
304	20230912	133500	165731420	9100	9100	9100	9100	27
305	20230912	133400	165485720	9100	9100	9100	9100	37
306	20230912	133300	165149020	9110	9110	9110	9110	9
307	20230912	133200	165067030	9100	9130	9140	9100	23
308	20230912	133100	164857480	9110	9110	9110	9110	48
309	20230912	133000	164420200	9110	9110	9110	9110	11
310	20230912	132900	164319990	9110	9110	9110	9110	26
311	20230912	132800	164083130	9110	9110	9110	9110	27
312	20230912	132700	163837160	9140	9110	9140	9110	36
313	20230912	132600	163508750	9110	9110	9110	9110	26
314	20230912	132500	163271890	9110	9110	9110	9110	38
315	20230912	132400	162925710	9110	9110	9110	9110	27
316	20230912	132300	162679740	9120	9120	9120	9120	11
317	20230912	132200	162579420	9110	9110	9110	9110	36
318	20230912	132100	162251460	9110	9110	9110	9110	38
319	20230912	132000	161905280	9160	9160	9160	9160	0
320	20230912	131900	161905280	9160	9130	9160	9110	29
321	20230912	131800	161641020	9140	9100	9140	9100	71
322	20230912	131700	160994320	9110	9110	9110	9110	0
323	20230912	131600	160994320	9110	9100	9110	9100	29
324	20230912	131500	160730400	9110	9110	9110	9110	26
325	20230912	131400	160493540	9110	9110	9110	9110	10
326	20230912	131300	160402440	9110	9110	9110	9100	39
327	20230912	131200	160047260	9130	9110	9130	9110	43
328	20230912	131100	159655210	9120	9120	9120	9120	10
329	20230912	131000	159564010	9110	9120	9120	9110	32
330	20230912	130900	159272430	9120	9110	9120	9110	38
331	20230912	130800	158926140	9100	9100	9100	9100	0
332	20230912	130700	158926140	9100	9100	9100	9100	47
333	20230912	130600	158498440	9100	9100	9100	9100	38
334	20230912	130500	158152640	9110	9110	9110	9110	0
335	20230912	130400	158152640	9110	9110	9110	9110	27
336	20230912	130300	157906670	9110	9110	9110	9110	48
337	20230912	130200	157469390	9110	9110	9110	9110	27
338	20230912	130100	157223420	9110	9110	9110	9110	0
339	20230912	130000	157223420	9110	9110	9110	9110	47
340	20230912	125900	156795250	9110	9110	9110	9110	27
341	20230912	125800	156549280	9130	9130	9130	9130	0
342	20230912	125700	156549280	9130	9110	9130	9110	64
343	20230912	125600	155965920	9110	9110	9110	9110	26
344	20230912	125500	155729060	9110	9110	9110	9110	11
345	20230912	125400	155628850	9130	9130	9130	9130	7
346	20230912	125300	155564940	9160	9110	9160	9110	38
347	20230912	125200	155218230	9110	9110	9110	9110	21
348	20230912	125100	155026920	9110	9110	9110	9110	37
349	20230912	125000	154689850	9110	9110	9110	9110	27
350	20230912	124900	154443880	9130	9130	9130	9130	0
351	20230912	124800	154443880	9130	9110	9130	9110	37
352	20230912	124700	154106590	9110	9120	9120	9110	38
353	20230912	124600	153760300	9110	9110	9110	9110	10
354	20230912	124500	153669200	9110	9110	9110	9110	27
355	20230912	124400	153423230	9130	9110	9130	9110	38
356	20230912	124300	153076920	9110	9110	9110	9110	0
357	20230912	124200	153076920	9110	9110	9120	9110	39
358	20230912	124100	152721620	9110	9110	9110	9110	26
359	20230912	124000	152484760	9110	9110	9110	9110	37
360	20230912	123900	152147690	9110	9110	9110	9110	11
361	20230912	123800	152047480	9120	9110	9120	9110	41
362	20230912	123700	151673830	9110	9110	9110	9110	37
363	20230912	123600	151336760	9100	9100	9100	9100	21
364	20230912	123500	151145660	9100	9100	9100	9100	27
365	20230912	123400	150899960	9110	9100	9110	9100	37
366	20230912	123300	150563150	9100	9100	9100	9100	0
367	20230912	123200	150563150	9100	9100	9100	9100	27
368	20230912	123100	150317450	9100	9100	9100	9100	48
369	20230912	123000	149880650	9110	9110	9110	9110	11
370	20230912	122900	149780440	9100	9100	9100	9100	26
371	20230912	122800	149543840	9100	9100	9100	9100	27
372	20230912	122700	149298140	9120	9100	9120	9100	306
373	20230912	122600	146507840	9100	9100	9100	9100	27
374	20230912	122500	146262140	9110	9100	9110	9100	37
375	20230912	122400	145925330	9100	9100	9100	9100	0
376	20230912	122300	145925330	9100	9100	9100	9100	27
377	20230912	122200	145679630	9100	9100	9100	9100	48
378	20230912	122100	145242830	9110	9110	9110	9110	10
379	20230912	122000	145151730	9100	9100	9100	9100	27
380	20230912	121900	144906030	9100	9100	9100	9100	27
381	20230912	121800	144660330	9100	9100	9100	9100	48
382	20230912	121700	144223530	9100	9100	9100	9100	0
383	20230912	121600	144223530	9100	9100	9100	9100	37
384	20230912	121500	143886830	9100	9100	9100	9100	51
385	20230912	121400	143422730	9110	9110	9110	9110	275
386	20230912	121300	140917480	9110	9110	9110	9110	49
387	20230912	121200	140471090	9110	9110	9110	9110	27
388	20230912	121100	140225120	9110	9110	9110	9110	200
389	20230912	121000	138403120	9110	9110	9110	9110	53
390	20230912	120900	137920290	9110	9110	9110	9110	27
391	20230912	120800	137674320	9110	9110	9110	9110	0
392	20230912	120700	137674320	9110	9110	9110	9110	48
393	20230912	120600	137237040	9130	9130	9130	9130	26
394	20230912	120500	136999660	9130	9130	9130	9130	0
395	20230912	120400	136999660	9130	9130	9130	9130	37
396	20230912	120300	136661850	9130	9130	9130	9130	37
397	20230912	120200	136324040	9130	9130	9130	9130	0
398	20230912	120100	136324040	9130	9130	9130	9130	38
399	20230912	120000	135977100	9130	9130	9130	9130	37
400	20230912	115900	135639290	9130	9130	9130	9130	0
401	20230912	115800	135639290	9130	9130	9130	9130	37
402	20230912	115700	135301480	9130	9130	9130	9130	38
403	20230912	115600	134954540	9130	9130	9130	9130	13
404	20230912	115500	134835850	9120	9120	9120	9120	36
405	20230912	115400	134507530	9120	9120	9120	9120	38
406	20230912	115300	134160970	9120	9120	9120	9120	27
407	20230912	115200	133914730	9120	9130	9130	9120	33
408	20230912	115100	133613660	9130	9120	9130	9120	12
409	20230912	115000	133504200	9120	9120	9120	9120	27
410	20230912	114900	133257960	9150	9150	9150	9150	1
411	20230912	114800	133248810	9130	9130	9130	9130	48
412	20230912	114700	132810570	9130	9130	9130	9130	27
413	20230912	114600	132564060	9140	9140	9140	9140	0
414	20230912	114500	132564060	9140	9130	9140	9130	37
415	20230912	114400	132226150	9130	9130	9130	9130	26
416	20230912	114300	131988770	9130	9130	9130	9130	22
417	20230912	114200	131787910	9130	9130	9130	9130	27
418	20230912	114100	131541400	9130	9130	9130	9130	26
419	20230912	114000	131304020	9130	9130	9130	9130	21
420	20230912	113900	131112290	9130	9130	9130	9130	38
421	20230912	113800	130765350	9130	9130	9130	9130	27
422	20230912	113700	130518840	9130	9130	9130	9130	1
423	20230912	113600	130509710	9160	9140	9160	9140	36
424	20230912	113500	130180470	9140	9140	9140	9140	27
425	20230912	113400	129933690	9150	9150	9150	9150	21
426	20230912	113300	129741540	9150	9150	9150	9150	38
427	20230912	113200	129393840	9140	9140	9140	9140	26
428	20230912	113100	129156200	9140	9140	9140	9140	35
429	20230912	113000	128836300	9160	9160	9160	9160	2
430	20230912	112900	128817980	9160	9160	9160	9160	37
431	20230912	112800	128479060	9140	9140	9140	9140	38
432	20230912	112700	128131740	9140	9140	9140	9140	10
433	20230912	112600	128040340	9140	9140	9140	9140	27
434	20230912	112500	127793560	9180	9180	9180	9180	26
435	20230912	112400	127554880	9190	9140	9190	9140	211
436	20230912	112300	125617980	9140	9140	9140	9140	27
437	20230912	112200	125371200	9170	9140	9170	9140	40
438	20230912	112100	125005180	9170	9150	9170	9150	100
439	20230912	112000	124088410	9140	9140	9140	9140	27
440	20230912	111900	123841630	9140	9140	9140	9140	48
441	20230912	111800	123402910	9140	9140	9140	9140	0
442	20230912	111700	123402910	9140	9140	9140	9140	26
443	20230912	111600	123165270	9140	9140	9140	9140	44
444	20230912	111500	122763110	9150	9150	9150	9150	20
445	20230912	111400	122580110	9150	9150	9150	9150	26
446	20230912	111300	122342210	9150	9150	9150	9150	27
447	20230912	111200	122095160	9160	9150	9160	9150	674
448	20230912	111100	115921940	9140	9150	9150	9140	720
449	20230912	111000	109334210	9140	9140	9150	9130	78
450	20230912	110900	108621200	9150	9110	9150	9110	127
451	20230912	110800	107461020	9140	9140	9140	9140	100
452	20230912	110700	106547020	9140	9100	9140	9100	144
453	20230912	110600	105233040	9120	9100	9120	9100	37
454	20230912	110500	104896120	9100	9080	9100	9080	1862
455	20230912	110400	87988800	9080	9080	9080	9080	38
456	20230912	110300	87643760	9080	9080	9080	9080	26
457	20230912	110200	87407680	9080	9080	9080	9080	11
458	20230912	110100	87307800	9070	9070	9070	9070	27
459	20230912	110000	87062910	9080	9070	9080	9070	70
460	20230912	105900	86427690	9070	9080	9080	9070	1000
461	20230912	105800	77354860	9080	9080	9080	9080	37
462	20230912	105700	77018900	9090	9090	9090	9090	225
463	20230912	105600	74973650	9080	9080	9080	9080	0
464	20230912	105500	74973650	9080	9090	9150	9080	326
465	20230912	105400	71995070	9080	9080	9080	9080	38
466	20230912	105300	71650030	9080	9080	9080	9080	0
467	20230912	105200	71650030	9080	9080	9080	9080	27
468	20230912	105100	71404870	9080	9080	9080	9080	47
469	20230912	105000	70978110	9080	9080	9080	9080	0
470	20230912	104900	70978110	9080	9080	9080	9080	38
471	20230912	104800	70633070	9080	9080	9080	9080	26
472	20230912	104700	70396990	9080	9080	9080	9080	27
473	20230912	104600	70151830	9080	9080	9080	9080	21
474	20230912	104500	69961150	9080	9080	9080	9080	38
475	20230912	104400	69616110	9080	9080	9080	9080	26
476	20230912	104300	69380030	9080	9080	9080	9080	0
477	20230912	104200	69380030	9080	9070	9080	9070	49
478	20230912	104100	68935330	9070	9070	9070	9070	27
479	20230912	104000	68690440	9070	9070	9070	9070	10
480	20230912	103900	68599740	9070	9070	9070	9070	37
481	20230912	103800	68264150	9070	9070	9070	9070	27
482	20230912	103700	68019260	9070	9080	9080	9070	66
483	20230912	103600	67420580	9080	9080	9080	9070	48
484	20230912	103500	66984850	9080	9070	9080	9070	34
485	20230912	103400	66676400	9080	9080	9080	9070	12
486	20230912	103300	66567540	9080	9080	9080	9070	57
487	20230912	103200	66050200	9080	9080	9080	9080	2
488	20230912	103100	66032040	9070	9100	9100	9070	1639
489	20230912	103000	51145960	9100	9100	9100	9100	27
490	20230912	102900	50900260	9110	9100	9110	9100	27
491	20230912	102800	50654550	9100	9110	9110	9100	22
492	20230912	102700	50454340	9100	9110	9110	9100	252
493	20230912	102600	48158890	9110	9110	9110	9110	27
494	20230912	102500	47912920	9110	9110	9110	9110	37
495	20230912	102400	47575850	9110	9110	9110	9110	10
496	20230912	102300	47484750	9110	9110	9110	9110	27
497	20230912	102200	47238780	9120	9120	9120	9120	55
498	20230912	102100	46737180	9120	9120	9120	9120	11
499	20230912	102000	46636860	9120	9110	9120	9110	37
500	20230912	101900	46299690	9130	9110	9130	9110	32
501	20230912	101800	46008070	9110	9110	9110	9110	22
502	20230912	101700	45807650	9110	9110	9110	9110	26
503	20230912	101600	45570790	9110	9110	9110	9110	27
504	20230912	101500	45324820	9120	9110	9120	9110	37
505	20230912	101400	44987490	9110	9110	9110	9110	27
506	20230912	101300	44741520	9110	9110	9110	9110	36
507	20230912	101200	44413560	9110	9110	9110	9110	11
508	20230912	101100	44313350	9120	9120	9120	9120	1
509	20230912	101000	44304230	9120	9120	9120	9120	47
510	20230912	100900	43875590	9120	9120	9120	9120	11
511	20230912	100800	43775270	9120	9120	9120	9120	27
512	20230912	100700	43529030	9130	9130	9130	9130	346
513	20230912	100600	40370050	9130	9130	9140	9130	202
514	20230912	100500	38525680	9130	9130	9130	9130	26
515	20230912	100400	38288300	9130	9170	9180	9130	33
516	20230912	100300	37986760	9160	9130	9190	9130	153
517	20230912	100200	36584410	9130	9130	9130	9130	0
518	20230912	100100	36584410	9130	9130	9130	9130	38
519	20230912	100000	36237470	9130	9130	9130	9130	27
520	20230912	095900	35990960	9180	9170	9180	9170	128
521	20230912	095800	34816340	9130	9130	9130	9130	26
522	20230912	095700	34578960	9190	9130	9190	9130	294
523	20230912	095600	31882760	9130	9130	9130	9130	0
524	20230912	095500	31882760	9130	9130	9130	9130	37
525	20230912	095400	31544950	9130	9130	9130	9130	37
526	20230912	095300	31207140	9130	9130	9130	9130	0
527	20230912	095200	31207140	9130	9130	9130	9130	49
528	20230912	095100	30759770	9130	9130	9130	9130	36
529	20230912	095000	30431090	9130	9130	9130	9130	2
530	20230912	094900	30412830	9130	9130	9130	9130	38
531	20230912	094800	30065890	9130	9130	9130	9130	27
532	20230912	094700	29819380	9160	9150	9180	9150	201
533	20230912	094600	27975220	9150	9180	9180	9150	327
534	20230912	094500	24973640	9180	9180	9180	9150	382
535	20230912	094400	21467800	9170	9150	9170	9150	152
536	20230912	094300	20076730	9130	9130	9130	9130	990
537	20230912	094200	11038030	9130	9130	9130	9130	27
538	20230912	094100	10791520	9140	9130	9140	9130	34
539	20230912	094000	10481030	9130	9150	9150	9130	11
540	20230912	093900	10380580	9130	9130	9130	9130	26
541	20230912	093800	10143200	9140	9130	9140	9130	38
542	20230912	093700	9796150	9150	9150	9150	9150	14
543	20230912	093600	9668050	9130	9120	9130	9120	18
544	20230912	093500	9503810	9130	9130	9130	9130	20
545	20230912	093400	9321210	9140	9140	9140	9140	0
546	20230912	093300	9321210	9140	9120	9140	9120	121
547	20230912	093200	8215490	9130	9130	9130	9130	170
548	20230912	093100	6663390	9100	9100	9100	9100	1
549	20230912	093000	6654290	9100	9100	9100	9100	0
550	20230912	092900	6654290	9100	9100	9100	9100	6
551	20230912	092800	6599690	9100	9100	9100	9100	3
552	20230912	092700	6572390	9100	9100	9100	9100	2
553	20230912	092600	6554190	9110	9110	9110	9110	45
554	20230912	092500	6144240	9110	9110	9110	9110	9
555	20230912	092400	6062250	9110	9110	9110	9110	60
556	20230912	092300	5515650	9110	9110	9110	9110	0
557	20230912	092200	5515650	9110	9110	9170	9110	147
558	20230912	092100	4169270	9100	9100	9100	9100	2
559	20230912	092000	4151070	9130	9130	9130	9130	0
560	20230912	091900	4151070	9130	9090	9130	9090	15
561	20230912	091800	4014680	9100	9100	9100	9100	12
562	20230912	091700	3905480	9110	9110	9110	9110	0
563	20230912	091600	3905480	9110	9110	9110	9110	2
564	20230912	091500	3887260	9130	9140	9140	9120	89
565	20230912	091400	3074630	9140	9120	9140	9120	60
566	20230912	091300	2526770	9110	9110	9110	9110	54
567	20230912	091200	2034830	9090	9100	9100	9090	11
568	20230912	091100	1934830	9080	9100	9100	9080	200
569	20230912	091000	118640	9080	9080	9080	9080	0
570	20230912	090900	118640	9080	9080	9080	9080	0
571	20230912	090800	118640	9080	9080	9080	9080	0
572	20230912	090700	118640	9080	9080	9080	9080	0
573	20230912	090600	118640	9080	9130	9130	9080	11
574	20230912	090500	18260	9130	9130	9130	9130	1
575	20230912	090400	9130	9130	9130	9130	9130	0
576	20230912	090300	9130	9130	9130	9130	9130	0
577	20230912	090200	9130	9130	9130	9130	9130	0
578	20230912	090100	9130	9130	9130	9130	9130	0
579	20230912	090000	9130	9130	9130	9130	9130	1