KissMeData/003200/min/candle-20230913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230913	183700	81025200	9150	9150	9150	9150	35
3	20230913	183600	81025200	9150	9150	9150	9150	0
4	20230913	183500	81025200	9150	9150	9150	9150	0
5	20230913	183400	81025200	9150	9150	9150	9150	0
6	20230913	183300	81025200	9150	9150	9150	9150	0
7	20230913	183200	81025200	9150	9150	9150	9150	0
8	20230913	183100	81025200	9150	9150	9150	9150	0
9	20230913	183000	81025200	9150	9150	9150	9150	0
10	20230913	182900	81025200	9150	9150	9150	9150	0
11	20230913	182800	81025200	9150	9150	9150	9150	0
12	20230913	182700	81025200	9150	9150	9150	9150	0
13	20230913	182600	81025200	9150	9150	9150	9150	0
14	20230913	182500	81025200	9150	9150	9150	9150	0
15	20230913	182400	81025200	9150	9150	9150	9150	0
16	20230913	182300	81025200	9150	9150	9150	9150	0
17	20230913	182200	81025200	9150	9150	9150	9150	0
18	20230913	182100	81025200	9150	9150	9150	9150	0
19	20230913	182000	81025200	9150	9150	9150	9150	0
20	20230913	181900	81025200	9150	9150	9150	9150	0
21	20230913	181800	81025200	9150	9150	9150	9150	0
22	20230913	181700	81025200	9150	9150	9150	9150	0
23	20230913	181600	81025200	9150	9150	9150	9150	0
24	20230913	181500	81025200	9150	9150	9150	9150	0
25	20230913	181400	81025200	9150	9150	9150	9150	0
26	20230913	181300	81025200	9150	9150	9150	9150	0
27	20230913	181200	81025200	9150	9150	9150	9150	0
28	20230913	181100	81025200	9150	9150	9150	9150	0
29	20230913	181000	81025200	9150	9150	9150	9150	0
30	20230913	180900	81025200	9150	9150	9150	9150	0
31	20230913	180800	81025200	9150	9150	9150	9150	0
32	20230913	180700	81025200	9150	9150	9150	9150	35
33	20230913	180600	81025200	9150	9150	9150	9150	0
34	20230913	180500	81025200	9150	9150	9150	9150	0
35	20230913	180400	81025200	9150	9150	9150	9150	0
36	20230913	180300	81025200	9150	9150	9150	9150	0
37	20230913	180200	81025200	9150	9150	9150	9150	0
38	20230913	180100	81025200	9150	9150	9150	9150	0
39	20230913	180000	81025200	9150	9150	9150	9150	0
40	20230913	175900	81025200	9150	9150	9150	9150	0
41	20230913	175800	81025200	9150	9150	9150	9150	0
42	20230913	175700	81025200	9150	9150	9150	9150	0
43	20230913	175600	81025200	9150	9150	9150	9150	0
44	20230913	175500	81025200	9150	9150	9150	9150	0
45	20230913	175400	81025200	9150	9150	9150	9150	0
46	20230913	175300	81025200	9150	9150	9150	9150	0
47	20230913	175200	81025200	9150	9150	9150	9150	0
48	20230913	175100	81025200	9150	9150	9150	9150	0
49	20230913	175000	81025200	9150	9150	9150	9150	0
50	20230913	174900	81025200	9150	9150	9150	9150	0
51	20230913	174800	81025200	9150	9150	9150	9150	0
52	20230913	174700	81025200	9150	9150	9150	9150	0
53	20230913	174600	81025200	9150	9150	9150	9150	0
54	20230913	174500	81025200	9150	9150	9150	9150	0
55	20230913	174400	81025200	9150	9150	9150	9150	0
56	20230913	174300	81025200	9150	9150	9150	9150	0
57	20230913	174200	81025200	9150	9150	9150	9150	0
58	20230913	174100	81025200	9150	9150	9150	9150	0
59	20230913	174000	81025200	9150	9150	9150	9150	0
60	20230913	173900	81025200	9150	9150	9150	9150	0
61	20230913	173800	81025200	9150	9150	9150	9150	0
62	20230913	173700	81025200	9150	9150	9150	9150	35
63	20230913	173600	81025200	9150	9150	9150	9150	0
64	20230913	173500	81025200	9150	9150	9150	9150	0
65	20230913	173400	81025200	9150	9150	9150	9150	0
66	20230913	173300	81025200	9150	9150	9150	9150	0
67	20230913	173200	81025200	9150	9150	9150	9150	0
68	20230913	173100	81025200	9150	9150	9150	9150	0
69	20230913	173000	81025200	9150	9150	9150	9150	0
70	20230913	172900	81025200	9150	9150	9150	9150	0
71	20230913	172800	81025200	9150	9150	9150	9150	0
72	20230913	172700	81025200	9150	9150	9150	9150	0
73	20230913	172600	81025200	9150	9150	9150	9150	0
74	20230913	172500	81025200	9150	9150	9150	9150	0
75	20230913	172400	81025200	9150	9150	9150	9150	0
76	20230913	172300	81025200	9150	9150	9150	9150	0
77	20230913	172200	81025200	9150	9150	9150	9150	0
78	20230913	172100	81025200	9150	9150	9150	9150	0
79	20230913	172000	81025200	9150	9150	9150	9150	0
80	20230913	171900	81025200	9150	9150	9150	9150	0
81	20230913	171800	81025200	9150	9150	9150	9150	0
82	20230913	171700	81025200	9150	9150	9150	9150	0
83	20230913	171600	81025200	9150	9150	9150	9150	0
84	20230913	171500	81025200	9150	9150	9150	9150	0
85	20230913	171400	81025200	9150	9150	9150	9150	0
86	20230913	171300	81025200	9150	9150	9150	9150	0
87	20230913	171200	81025200	9150	9150	9150	9150	0
88	20230913	171100	81025200	9150	9150	9150	9150	0
89	20230913	171000	81025200	9150	9150	9150	9150	0
90	20230913	170900	81025200	9150	9150	9150	9150	0
91	20230913	170800	81025200	9150	9150	9150	9150	0
92	20230913	170700	81025200	9150	9150	9150	9150	35
93	20230913	170600	81025200	9150	9150	9150	9150	0
94	20230913	170500	81025200	9150	9150	9150	9150	0
95	20230913	170400	81025200	9150	9150	9150	9150	0
96	20230913	170300	81025200	9150	9150	9150	9150	0
97	20230913	170200	81025200	9150	9150	9150	9150	0
98	20230913	170100	81025200	9150	9150	9150	9150	0
99	20230913	170000	81025200	9150	9150	9150	9150	0
100	20230913	165900	81025200	9150	9150	9150	9150	0
101	20230913	165800	81025200	9150	9150	9150	9150	0
102	20230913	165700	81025200	9150	9150	9150	9150	0
103	20230913	165600	81025200	9150	9150	9150	9150	0
104	20230913	165500	81025200	9150	9150	9150	9150	0
105	20230913	165400	81025200	9150	9150	9150	9150	0
106	20230913	165300	81025200	9150	9150	9150	9150	0
107	20230913	165200	81025200	9150	9150	9150	9150	0
108	20230913	165100	81025200	9150	9150	9150	9150	0
109	20230913	165000	81025200	9150	9150	9150	9150	0
110	20230913	164900	81025200	9150	9150	9150	9150	0
111	20230913	164800	81025200	9150	9150	9150	9150	0
112	20230913	164700	81025200	9150	9150	9150	9150	0
113	20230913	164600	81025200	9150	9150	9150	9150	0
114	20230913	164500	81025200	9150	9150	9150	9150	0
115	20230913	164400	81025200	9150	9150	9150	9150	0
116	20230913	164300	81025200	9150	9150	9150	9150	0
117	20230913	164200	81025200	9150	9150	9150	9150	0
118	20230913	164100	81025200	9150	9150	9150	9150	0
119	20230913	164000	81025200	9150	9150	9150	9150	0
120	20230913	163900	81025200	9150	9150	9150	9150	0
121	20230913	163800	81025200	9150	9150	9150	9150	0
122	20230913	163700	81025200	9150	9150	9150	9150	35
123	20230913	163600	81025200	9150	9150	9150	9150	0
124	20230913	163500	81025200	9150	9150	9150	9150	0
125	20230913	163400	81025200	9150	9150	9150	9150	0
126	20230913	163300	81025200	9150	9150	9150	9150	0
127	20230913	163200	81025200	9150	9150	9150	9150	0
128	20230913	163100	81025200	9150	9150	9150	9150	0
129	20230913	163000	81025200	9150	9150	9150	9150	0
130	20230913	162900	81025200	9150	9150	9150	9150	0
131	20230913	162800	81025200	9150	9150	9150	9150	0
132	20230913	162700	81025200	9150	9150	9150	9150	0
133	20230913	162600	81025200	9150	9150	9150	9150	0
134	20230913	162500	81025200	9150	9150	9150	9150	0
135	20230913	162400	81025200	9150	9150	9150	9150	0
136	20230913	162300	81025200	9150	9150	9150	9150	0
137	20230913	162200	81025200	9150	9150	9150	9150	0
138	20230913	162100	81025200	9150	9150	9150	9150	0
139	20230913	162000	81025200	9150	9150	9150	9150	0
140	20230913	161900	81025200	9150	9150	9150	9150	0
141	20230913	161800	81025200	9150	9150	9150	9150	0
142	20230913	161700	81025200	9150	9150	9150	9150	0
143	20230913	161600	81025200	9150	9150	9150	9150	0
144	20230913	161500	81025200	9150	9150	9150	9150	0
145	20230913	161400	81025200	9150	9150	9150	9150	0
146	20230913	161300	81025200	9150	9150	9150	9150	0
147	20230913	161200	81025200	9150	9150	9150	9150	0
148	20230913	161100	81025200	9150	9150	9150	9150	0
149	20230913	161000	81025200	9150	9150	9150	9150	0
150	20230913	160900	81025200	9150	9150	9150	9150	0
151	20230913	160800	81025200	9150	9150	9150	9150	0
152	20230913	160700	81025200	9150	9150	9150	9150	35
153	20230913	160600	81025200	9150	9150	9150	9150	0
154	20230913	160500	81025200	9150	9150	9150	9150	0
155	20230913	160400	81025200	9150	9150	9150	9150	0
156	20230913	160300	81025200	9150	9150	9150	9150	0
157	20230913	160200	81025200	9150	9150	9150	9150	0
158	20230913	160100	81025200	9150	9150	9150	9150	0
159	20230913	160000	81025200	9150	9150	9150	9150	0
160	20230913	155900	81025200	9150	9150	9150	9150	0
161	20230913	155800	81025200	9150	9150	9150	9150	0
162	20230913	155700	81025200	9150	9150	9150	9150	0
163	20230913	155600	81025200	9150	9150	9150	9150	0
164	20230913	155500	81025200	9150	9150	9150	9150	0
165	20230913	155400	81025200	9150	9150	9150	9150	0
166	20230913	155300	81025200	9150	9150	9150	9150	0
167	20230913	155200	81025200	9150	9150	9150	9150	0
168	20230913	155100	81025200	9150	9150	9150	9150	0
169	20230913	155000	81025200	9150	9150	9150	9150	0
170	20230913	154900	81025200	9150	9150	9150	9150	0
171	20230913	154800	81025200	9150	9150	9150	9150	0
172	20230913	154700	81025200	9150	9150	9150	9150	0
173	20230913	154600	81025200	9150	9150	9150	9150	0
174	20230913	154500	81025200	9150	9150	9150	9150	0
175	20230913	154400	81025200	9150	9150	9150	9150	0
176	20230913	154300	81025200	9150	9150	9150	9150	0
177	20230913	154200	81025200	9150	9150	9150	9150	0
178	20230913	154100	81025200	9150	9150	9150	9150	0
179	20230913	154000	81025200	9150	9150	9150	9150	0
180	20230913	153900	81025200	9150	9150	9150	9150	0
181	20230913	153800	81025200	9150	9150	9150	9150	0
182	20230913	153700	81025200	9150	9150	9150	9150	35
183	20230913	153600	81025200	9150	9150	9150	9150	0
184	20230913	153500	81025200	9150	9150	9150	9150	0
185	20230913	153400	81025200	9150	9150	9150	9150	0
186	20230913	153300	81025200	9150	9150	9150	9150	0
187	20230913	153200	81025200	9150	9150	9150	9150	0
188	20230913	153100	81025200	9150	9150	9150	9150	0
189	20230913	153000	81025200	9150	9150	9150	9150	35
190	20230913	152900	80704950	9180	9180	9180	9180	0
191	20230913	152800	80704950	9180	9180	9180	9180	0
192	20230913	152700	80704950	9180	9180	9180	9180	0
193	20230913	152600	80704950	9180	9180	9180	9180	0
194	20230913	152500	80704950	9180	9180	9180	9180	0
195	20230913	152400	80704950	9180	9180	9180	9180	0
196	20230913	152300	80704950	9180	9180	9180	9180	0
197	20230913	152200	80704950	9180	9180	9180	9180	0
198	20230913	152100	80704950	9180	9180	9180	9180	0
199	20230913	152000	80704950	9180	9180	9180	9180	0
200	20230913	151900	80704950	9180	9180	9180	9180	2
201	20230913	151800	80686590	9180	9180	9180	9180	2
202	20230913	151700	80668230	9140	9140	9140	9140	0
203	20230913	151600	80668230	9140	9140	9140	9140	0
204	20230913	151500	80668230	9140	9140	9140	9140	18
205	20230913	151400	80503710	9150	9150	9150	9150	83
206	20230913	151300	79744260	9180	9180	9180	9180	0
207	20230913	151200	79744260	9180	9180	9180	9180	0
208	20230913	151100	79744260	9180	9180	9180	9180	4
209	20230913	151000	79707540	9180	9180	9180	9180	0
210	20230913	150900	79707540	9180	9180	9180	9180	0
211	20230913	150800	79707540	9180	9180	9180	9180	0
212	20230913	150700	79707540	9180	9180	9180	9180	0
213	20230913	150600	79707540	9180	9180	9180	9180	23
214	20230913	150500	79496400	9180	9180	9180	9180	0
215	20230913	150400	79496400	9180	9180	9180	9180	0
216	20230913	150300	79496400	9180	9180	9180	9180	0
217	20230913	150200	79496400	9180	9180	9180	9180	0
218	20230913	150100	79496400	9180	9180	9180	9180	0
219	20230913	150000	79496400	9180	9180	9180	9180	0
220	20230913	145900	79496400	9180	9180	9180	9180	0
221	20230913	145800	79496400	9180	9180	9180	9180	0
222	20230913	145700	79496400	9180	9180	9180	9180	0
223	20230913	145600	79496400	9180	9180	9180	9180	0
224	20230913	145500	79496400	9180	9180	9180	9180	0
225	20230913	145400	79496400	9180	9180	9180	9180	17
226	20230913	145300	79340340	9180	9180	9180	9180	0
227	20230913	145200	79340340	9180	9180	9180	9180	0
228	20230913	145100	79340340	9180	9180	9180	9180	0
229	20230913	145000	79340340	9180	9180	9180	9180	0
230	20230913	144900	79340340	9180	9180	9180	9180	0
231	20230913	144800	79340340	9180	9180	9180	9180	11
232	20230913	144700	79239360	9180	9180	9180	9180	18
233	20230913	144600	79074120	9180	9180	9180	9180	0
234	20230913	144500	79074120	9180	9180	9180	9180	0
235	20230913	144400	79074120	9180	9180	9180	9180	0
236	20230913	144300	79074120	9180	9180	9180	9180	0
237	20230913	144200	79074120	9180	9180	9180	9180	0
238	20230913	144100	79074120	9180	9180	9180	9180	0
239	20230913	144000	79074120	9180	9180	9180	9180	17
240	20230913	143900	78918060	9180	9180	9180	9180	0
241	20230913	143800	78918060	9180	9180	9180	9180	0
242	20230913	143700	78918060	9180	9180	9180	9180	0
243	20230913	143600	78918060	9180	9180	9180	9180	0
244	20230913	143500	78918060	9180	9180	9180	9180	0
245	20230913	143400	78918060	9180	9180	9180	9180	0
246	20230913	143300	78918060	9180	9180	9180	9180	18
247	20230913	143200	78752820	9150	9150	9150	9150	0
248	20230913	143100	78752820	9150	9150	9150	9150	0
249	20230913	143000	78752820	9150	9150	9150	9150	0
250	20230913	142900	78752820	9150	9150	9150	9150	0
251	20230913	142800	78752820	9150	9170	9170	9150	2
252	20230913	142700	78734500	9180	9180	9180	9180	0
253	20230913	142600	78734500	9180	9180	9180	9180	18
254	20230913	142500	78569260	9180	9180	9180	9180	0
255	20230913	142400	78569260	9180	9180	9180	9180	0
256	20230913	142300	78569260	9180	9180	9180	9180	0
257	20230913	142200	78569260	9180	9180	9180	9180	0
258	20230913	142100	78569260	9180	9180	9180	9180	12
259	20230913	142000	78459100	9190	9190	9190	9190	0
260	20230913	141900	78459100	9190	9170	9190	9170	1037
261	20230913	141800	68949310	9170	9170	9170	9170	0
262	20230913	141700	68949310	9170	9170	9170	9170	0
263	20230913	141600	68949310	9170	9170	9170	9170	0
264	20230913	141500	68949310	9170	9170	9170	9170	0
265	20230913	141400	68949310	9170	9170	9170	9170	0
266	20230913	141300	68949310	9170	9170	9170	9170	0
267	20230913	141200	68949310	9170	9150	9170	9150	209
268	20230913	141100	67033980	9140	9140	9140	9140	0
269	20230913	141000	67033980	9140	9140	9140	9140	0
270	20230913	140900	67033980	9140	9140	9140	9140	0
271	20230913	140800	67033980	9140	9140	9140	9140	0
272	20230913	140700	67033980	9140	9140	9140	9140	0
273	20230913	140600	67033980	9140	9140	9140	9140	0
274	20230913	140500	67033980	9140	9140	9140	9140	0
275	20230913	140400	67033980	9140	9140	9140	9140	0
276	20230913	140300	67033980	9140	9140	9140	9140	0
277	20230913	140200	67033980	9140	9140	9140	9140	0
278	20230913	140100	67033980	9140	9140	9140	9140	5
279	20230913	140000	66988280	9130	9130	9130	9130	1
280	20230913	135900	66979150	9150	9150	9150	9150	0
281	20230913	135800	66979150	9150	9150	9150	9150	0
282	20230913	135700	66979150	9150	9150	9150	9150	0
283	20230913	135600	66979150	9150	9150	9150	9150	0
284	20230913	135500	66979150	9150	9150	9150	9150	0
285	20230913	135400	66979150	9150	9150	9150	9150	0
286	20230913	135300	66979150	9150	9150	9150	9150	0
287	20230913	135200	66979150	9150	9150	9150	9150	1
288	20230913	135100	66970000	9150	9150	9150	9150	0
289	20230913	135000	66970000	9150	9150	9150	9150	7
290	20230913	134900	66905950	9150	9150	9150	9150	48
291	20230913	134800	66466750	9150	9150	9150	9150	3
292	20230913	134700	66439300	9160	9160	9160	9160	0
293	20230913	134600	66439300	9160	9160	9160	9160	16
294	20230913	134500	66292740	9150	9150	9150	9150	0
295	20230913	134400	66292740	9150	9150	9150	9150	0
296	20230913	134300	66292740	9150	9150	9150	9150	0
297	20230913	134200	66292740	9150	9150	9150	9150	3
298	20230913	134100	66265290	9160	9160	9160	9160	0
299	20230913	134000	66265290	9160	9160	9160	9160	0
300	20230913	133900	66265290	9160	9160	9160	9160	0
301	20230913	133800	66265290	9160	9150	9160	9150	17
302	20230913	133700	66109580	9150	9150	9150	9150	0
303	20230913	133600	66109580	9150	9150	9150	9150	3
304	20230913	133500	66082130	9160	9160	9160	9160	0
305	20230913	133400	66082130	9160	9160	9160	9160	0
306	20230913	133300	66082130	9160	9160	9160	9160	0
307	20230913	133200	66082130	9160	9160	9160	9160	0
308	20230913	133100	66082130	9160	9150	9160	9150	18
309	20230913	133000	65917280	9160	9160	9160	9160	0
310	20230913	132900	65917280	9160	9160	9160	9160	0
311	20230913	132800	65917280	9160	9150	9160	9150	19
312	20230913	132700	65743250	9140	9140	9140	9140	1
313	20230913	132600	65734110	9140	9140	9140	9140	3
314	20230913	132500	65706690	9140	9140	9140	9140	5
315	20230913	132400	65660990	9130	9130	9130	9130	0
316	20230913	132300	65660990	9130	9130	9130	9130	1
317	20230913	132200	65651860	9130	9130	9130	9130	0
318	20230913	132100	65651860	9130	9130	9130	9130	0
319	20230913	132000	65651860	9130	9130	9130	9130	0
320	20230913	131900	65651860	9130	9130	9130	9130	0
321	20230913	131800	65651860	9130	9130	9130	9130	0
322	20230913	131700	65651860	9130	9130	9130	9130	14
323	20230913	131600	65524040	9130	9130	9130	9130	0
324	20230913	131500	65524040	9130	9130	9130	9130	0
325	20230913	131400	65524040	9130	9130	9130	9130	0
326	20230913	131300	65524040	9130	9130	9130	9130	0
327	20230913	131200	65524040	9130	9130	9130	9130	0
328	20230913	131100	65524040	9130	9130	9130	9130	12
329	20230913	131000	65414480	9160	9160	9160	9160	0
330	20230913	130900	65414480	9160	9160	9160	9160	26
331	20230913	130800	65176320	9150	9150	9150	9150	2
332	20230913	130700	65158020	9150	9150	9150	9150	0
333	20230913	130600	65158020	9150	9150	9150	9150	0
334	20230913	130500	65158020	9150	9150	9150	9150	0
335	20230913	130400	65158020	9150	9150	9150	9150	0
336	20230913	130300	65158020	9150	9150	9150	9150	2
337	20230913	130200	65139720	9160	9160	9160	9160	0
338	20230913	130100	65139720	9160	9160	9160	9160	0
339	20230913	130000	65139720	9160	9150	9160	9150	17
340	20230913	125900	64984010	9150	9150	9150	9150	0
341	20230913	125800	64984010	9150	9150	9150	9150	0
342	20230913	125700	64984010	9150	9150	9150	9150	2
343	20230913	125600	64965710	9160	9160	9160	9160	0
344	20230913	125500	64965710	9160	9160	9160	9160	0
345	20230913	125400	64965710	9160	9160	9160	9160	0
346	20230913	125300	64965710	9160	9160	9160	9160	0
347	20230913	125200	64965710	9160	9160	9160	9160	0
348	20230913	125100	64965710	9160	9160	9160	9160	0
349	20230913	125000	64965710	9160	9150	9160	9150	18
350	20230913	124900	64800840	9160	9160	9160	9160	0
351	20230913	124800	64800840	9160	9160	9160	9160	0
352	20230913	124700	64800840	9160	9160	9160	9160	0
353	20230913	124600	64800840	9160	9160	9160	9160	0
354	20230913	124500	64800840	9160	9160	9160	9160	0
355	20230913	124400	64800840	9160	9160	9160	9160	0
356	20230913	124300	64800840	9160	9150	9160	9150	3
357	20230913	124200	64773380	9160	9160	9160	9160	0
358	20230913	124100	64773380	9160	9150	9160	9150	17
359	20230913	124000	64617670	9140	9140	9140	9140	0
360	20230913	123900	64617670	9140	9140	9140	9140	1
361	20230913	123800	64608530	9150	9150	9150	9150	1
362	20230913	123700	64599380	9160	9160	9160	9160	0
363	20230913	123600	64599380	9160	9160	9160	9160	0
364	20230913	123500	64599380	9160	9160	9160	9160	0
365	20230913	123400	64599380	9160	9160	9160	9160	0
366	20230913	123300	64599380	9160	9160	9160	9160	0
367	20230913	123200	64599380	9160	9160	9160	9160	0
368	20230913	123100	64599380	9160	9160	9160	9160	17
369	20230913	123000	64443660	9150	9150	9150	9150	2
370	20230913	122900	64425360	9140	9140	9160	9140	5
371	20230913	122800	64379620	9130	9130	9130	9130	0
372	20230913	122700	64379620	9130	9130	9130	9130	2
373	20230913	122600	64361360	9130	9130	9130	9130	1
374	20230913	122500	64352230	9130	9130	9130	9130	0
375	20230913	122400	64352230	9130	9130	9130	9130	0
376	20230913	122300	64352230	9130	9130	9130	9130	0
377	20230913	122200	64352230	9130	9130	9130	9130	0
378	20230913	122100	64352230	9130	9130	9130	9130	0
379	20230913	122000	64352230	9130	9130	9130	9130	0
380	20230913	121900	64352230	9130	9130	9130	9130	0
381	20230913	121800	64352230	9130	9130	9130	9130	2
382	20230913	121700	64333970	9160	9160	9160	9160	19
383	20230913	121600	64159930	9160	9150	9160	9150	15
384	20230913	121500	64022550	9150	9150	9150	9150	0
385	20230913	121400	64022550	9150	9140	9150	9140	3
386	20230913	121300	63995110	9130	9130	9130	9130	0
387	20230913	121200	63995110	9130	9120	9130	9120	11
388	20230913	121100	63894700	9120	9120	9120	9120	0
389	20230913	121000	63894700	9120	9120	9120	9120	12
390	20230913	120900	63785260	9130	9130	9130	9130	0
391	20230913	120800	63785260	9130	9130	9130	9130	0
392	20230913	120700	63785260	9130	9130	9130	9130	59
393	20230913	120600	63246590	9160	9160	9160	9160	0
394	20230913	120500	63246590	9160	9160	9160	9160	1
395	20230913	120400	63237430	9160	9160	9160	9160	17
396	20230913	120300	63081710	9170	9170	9170	9170	0
397	20230913	120200	63081710	9170	9170	9170	9170	0
398	20230913	120100	63081710	9170	9170	9170	9170	0
399	20230913	120000	63081710	9170	9170	9170	9170	1
400	20230913	115900	63072540	9180	9180	9180	9180	0
401	20230913	115800	63072540	9180	9180	9180	9180	0
402	20230913	115700	63072540	9180	9180	9180	9180	0
403	20230913	115600	63072540	9180	9170	9180	9150	201
404	20230913	115500	61227550	9170	9160	9170	9160	300
405	20230913	115400	58477580	9160	9160	9160	9160	0
406	20230913	115300	58477580	9160	9160	9160	9160	0
407	20230913	115200	58477580	9160	9160	9160	9160	0
408	20230913	115100	58477580	9160	9130	9160	9130	200
409	20230913	115000	56648500	9120	9120	9120	9120	208
410	20230913	114900	54751540	9130	9130	9130	9130	50
411	20230913	114800	54295040	9140	9140	9140	9140	0
412	20230913	114700	54295040	9140	9140	9140	9140	0
413	20230913	114600	54295040	9140	9140	9140	9140	194
414	20230913	114500	52521880	9140	9140	9140	9140	38
415	20230913	114400	52174560	9140	9140	9140	9140	0
416	20230913	114300	52174560	9140	9140	9140	9140	0
417	20230913	114200	52174560	9140	9160	9160	9140	777
418	20230913	114100	45065290	9170	9170	9170	9170	0
419	20230913	114000	45065290	9170	9170	9170	9170	4
420	20230913	113900	45028610	9180	9180	9180	9180	0
421	20230913	113800	45028610	9180	9170	9180	9170	17
422	20230913	113700	44872560	9180	9180	9180	9180	0
423	20230913	113600	44872560	9180	9180	9180	9180	0
424	20230913	113500	44872560	9180	9180	9180	9180	5
425	20230913	113400	44826660	9190	9190	9190	9190	0
426	20230913	113300	44826660	9190	9190	9190	9190	0
427	20230913	113200	44826660	9190	9190	9190	9190	0
428	20230913	113100	44826660	9190	9190	9190	9190	0
429	20230913	113000	44826660	9190	9190	9190	9190	0
430	20230913	112900	44826660	9190	9190	9190	9190	0
431	20230913	112800	44826660	9190	9190	9190	9190	0
432	20230913	112700	44826660	9190	9190	9190	9190	0
433	20230913	112600	44826660	9190	9190	9190	9190	0
434	20230913	112500	44826660	9190	9190	9190	9190	16
435	20230913	112400	44679620	9170	9160	9170	9160	20
436	20230913	112300	44496410	9160	9160	9160	9160	0
437	20230913	112200	44496410	9160	9160	9160	9160	52
438	20230913	112100	44020090	9190	9190	9190	9190	0
439	20230913	112000	44020090	9190	9190	9190	9190	1
440	20230913	111900	44010900	9180	9170	9180	9170	12
441	20230913	111800	43900840	9160	9160	9160	9160	0
442	20230913	111700	43900840	9160	9160	9160	9160	0
443	20230913	111600	43900840	9160	9160	9160	9160	0
444	20230913	111500	43900840	9160	9160	9160	9160	0
445	20230913	111400	43900840	9160	9160	9160	9160	7
446	20230913	111300	43836720	9160	9160	9160	9160	0
447	20230913	111200	43836720	9160	9150	9160	9150	50
448	20230913	111100	43378760	9150	9150	9150	9150	0
449	20230913	111000	43378760	9150	9150	9150	9150	12
450	20230913	110900	43268960	9150	9150	9150	9150	11
451	20230913	110800	43168310	9150	9150	9150	9150	0
452	20230913	110700	43168310	9150	9150	9150	9150	0
453	20230913	110600	43168310	9150	9150	9150	9150	47
454	20230913	110500	42738260	9160	9160	9160	9160	0
455	20230913	110400	42738260	9160	9160	9160	9160	18
456	20230913	110300	42573380	9150	9150	9150	9150	32
457	20230913	110200	42280580	9150	9150	9150	9150	0
458	20230913	110100	42280580	9150	9150	9150	9150	0
459	20230913	110000	42280580	9150	9150	9150	9150	51
460	20230913	105900	41813930	9150	9150	9150	9150	0
461	20230913	105800	41813930	9150	9150	9150	9150	192
462	20230913	105700	40057130	9210	9210	9210	9210	0
463	20230913	105600	40057130	9210	9210	9210	9210	0
464	20230913	105500	40057130	9210	9210	9210	9210	0
465	20230913	105400	40057130	9210	9210	9210	9210	0
466	20230913	105300	40057130	9210	9210	9210	9210	0
467	20230913	105200	40057130	9210	9210	9210	9210	0
468	20230913	105100	40057130	9210	9150	9210	9150	1051
469	20230913	105000	30437790	9150	9150	9150	9150	0
470	20230913	104900	30437790	9150	9150	9150	9150	0
471	20230913	104800	30437790	9150	9150	9150	9150	0
472	20230913	104700	30437790	9150	9150	9150	9150	0
473	20230913	104600	30437790	9150	9150	9150	9150	0
474	20230913	104500	30437790	9150	9150	9150	9150	0
475	20230913	104400	30437790	9150	9150	9150	9150	0
476	20230913	104300	30437790	9150	9150	9150	9150	0
477	20230913	104200	30437790	9150	9150	9150	9150	0
478	20230913	104100	30437790	9150	9150	9150	9150	0
479	20230913	104000	30437790	9150	9150	9150	9150	0
480	20230913	103900	30437790	9150	9150	9150	9150	0
481	20230913	103800	30437790	9150	9150	9150	9150	0
482	20230913	103700	30437790	9150	9150	9150	9150	0
483	20230913	103600	30437790	9150	9150	9150	9150	0
484	20230913	103500	30437790	9150	9150	9150	9150	0
485	20230913	103400	30437790	9150	9150	9150	9150	0
486	20230913	103300	30437790	9150	9150	9150	9150	0
487	20230913	103200	30437790	9150	9150	9150	9150	0
488	20230913	103100	30437790	9150	9150	9150	9150	0
489	20230913	103000	30437790	9150	9150	9150	9150	0
490	20230913	102900	30437790	9150	9150	9150	9150	0
491	20230913	102800	30437790	9150	9150	9150	9150	0
492	20230913	102700	30437790	9150	9150	9150	9150	13
493	20230913	102600	30318840	9160	9160	9160	9160	10
494	20230913	102500	30227240	9150	9150	9150	9150	0
495	20230913	102400	30227240	9150	9150	9150	9150	0
496	20230913	102300	30227240	9150	9150	9150	9150	0
497	20230913	102200	30227240	9150	9150	9150	9150	0
498	20230913	102100	30227240	9150	9150	9150	9150	0
499	20230913	102000	30227240	9150	9150	9150	9150	0
500	20230913	101900	30227240	9150	9150	9150	9150	0
501	20230913	101800	30227240	9150	9150	9150	9150	3
502	20230913	101700	30199790	9160	9160	9160	9160	0
503	20230913	101600	30199790	9160	9160	9160	9160	0
504	20230913	101500	30199790	9160	9150	9160	9150	20
505	20230913	101400	30016600	9150	9150	9150	9150	0
506	20230913	101300	30016600	9150	9150	9150	9150	0
507	20230913	101200	30016600	9150	9150	9150	9150	4
508	20230913	101100	29980000	9150	9150	9150	9150	0
509	20230913	101000	29980000	9150	9150	9150	9150	12
510	20230913	100900	29870200	9150	9160	9160	9150	14
511	20230913	100800	29742060	9170	9170	9170	9170	0
512	20230913	100700	29742060	9170	9170	9170	9170	0
513	20230913	100600	29742060	9170	9170	9170	9170	29
514	20230913	100500	29476130	9190	9190	9190	9190	11
515	20230913	100400	29375040	9230	9230	9230	9230	0
516	20230913	100300	29375040	9230	9230	9230	9230	0
517	20230913	100200	29375040	9230	9230	9230	9230	0
518	20230913	100100	29375040	9230	9230	9230	9230	0
519	20230913	100000	29375040	9230	9230	9230	9230	0
520	20230913	095900	29375040	9230	9210	9230	9210	100
521	20230913	095800	28453200	9200	9180	9200	9180	216
522	20230913	095700	26466640	9200	9200	9200	9200	0
523	20230913	095600	26466640	9200	9200	9200	9200	0
524	20230913	095500	26466640	9200	9200	9200	9200	0
525	20230913	095400	26466640	9200	9200	9200	9200	50
526	20230913	095300	26006640	9190	9180	9190	9180	100
527	20230913	095200	25087650	9180	9170	9180	9170	62
528	20230913	095100	24518840	9200	9200	9200	9200	0
529	20230913	095000	24518840	9200	9200	9200	9200	0
530	20230913	094900	24518840	9200	9200	9200	9200	0
531	20230913	094800	24518840	9200	9200	9200	9200	50
532	20230913	094700	24058840	9200	9190	9200	9190	121
533	20230913	094600	22946160	9180	9160	9180	9160	44
534	20230913	094500	22543080	9150	9150	9150	9150	15
535	20230913	094400	22405830	9150	9150	9160	9150	66
536	20230913	094300	21801810	9160	9160	9160	9160	34
537	20230913	094200	21490370	9160	9160	9160	9160	0
538	20230913	094100	21490370	9160	9160	9160	9160	0
539	20230913	094000	21490370	9160	9160	9160	9160	2
540	20230913	093900	21472050	9160	9160	9160	9160	0
541	20230913	093800	21472050	9160	9160	9160	9160	0
542	20230913	093700	21472050	9160	9160	9160	9160	0
543	20230913	093600	21472050	9160	9150	9160	9150	62
544	20230913	093500	20904450	9170	9170	9170	9170	0
545	20230913	093400	20904450	9170	9170	9170	9170	0
546	20230913	093300	20904450	9170	9170	9170	9170	0
547	20230913	093200	20904450	9170	9160	9170	9160	492
548	20230913	093100	16395730	9160	9160	9160	9160	56
549	20230913	093000	15882770	9170	9200	9200	9170	68
550	20230913	092900	15259180	9220	9180	9220	9180	70
551	20230913	092800	14616540	9180	9160	9180	9160	248
552	20230913	092700	12342220	9150	9150	9150	9150	2
553	20230913	092600	12323920	9150	9150	9150	9150	0
554	20230913	092500	12323920	9150	9150	9150	9150	0
555	20230913	092400	12323920	9150	9150	9150	9150	16
556	20230913	092300	12177520	9150	9150	9150	9150	17
557	20230913	092200	12021970	9140	9140	9140	9140	0
558	20230913	092100	12021970	9140	9120	9140	9120	120
559	20230913	092000	10925210	9110	9120	9120	9110	40
560	20230913	091900	10560530	9100	9100	9100	9100	0
561	20230913	091800	10560530	9100	9100	9100	9100	0
562	20230913	091700	10560530	9100	9100	9100	9100	0
563	20230913	091600	10560530	9100	9120	9120	9100	225
564	20230913	091500	8510150	9120	9120	9120	9120	20
565	20230913	091400	8327750	9100	9100	9100	9100	0
566	20230913	091300	8327750	9100	9100	9100	9100	0
567	20230913	091200	8327750	9100	9100	9100	9100	0
568	20230913	091100	8327750	9100	9100	9100	9100	0
569	20230913	091000	8327750	9100	9100	9100	9100	0
570	20230913	090900	8327750	9100	9100	9100	9100	37
571	20230913	090800	7991050	9100	9100	9100	9100	0
572	20230913	090700	7991050	9100	9100	9100	9100	1
573	20230913	090600	7981950	9110	9140	9150	9110	323
574	20230913	090500	5027670	9140	9140	9140	9140	0
575	20230913	090400	5027670	9140	9140	9140	9140	2
576	20230913	090300	5009390	9100	9100	9100	9100	30
577	20230913	090200	4736390	9140	9140	9140	9140	0
578	20230913	090100	4736390	9140	9140	9140	9140	0
579	20230913	090000	4736390	9140	9090	9140	9090	521