KissMeData/003200/min/candle-20230914.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230914	183700	47454370	9150	9150	9150	9150	1197
3	20230914	183600	47454370	9150	9150	9150	9150	0
4	20230914	183500	47454370	9150	9150	9150	9150	0
5	20230914	183400	47454370	9150	9150	9150	9150	0
6	20230914	183300	47454370	9150	9150	9150	9150	0
7	20230914	183200	47454370	9150	9150	9150	9150	0
8	20230914	183100	47454370	9150	9150	9150	9150	0
9	20230914	183000	47454370	9150	9150	9150	9150	0
10	20230914	182900	47454370	9150	9150	9150	9150	0
11	20230914	182800	47454370	9150	9150	9150	9150	0
12	20230914	182700	47454370	9150	9150	9150	9150	0
13	20230914	182600	47454370	9150	9150	9150	9150	0
14	20230914	182500	47454370	9150	9150	9150	9150	0
15	20230914	182400	47454370	9150	9150	9150	9150	0
16	20230914	182300	47454370	9150	9150	9150	9150	0
17	20230914	182200	47454370	9150	9150	9150	9150	0
18	20230914	182100	47454370	9150	9150	9150	9150	0
19	20230914	182000	47454370	9150	9150	9150	9150	0
20	20230914	181900	47454370	9150	9150	9150	9150	0
21	20230914	181800	47454370	9150	9150	9150	9150	0
22	20230914	181700	47454370	9150	9150	9150	9150	0
23	20230914	181600	47454370	9150	9150	9150	9150	0
24	20230914	181500	47454370	9150	9150	9150	9150	0
25	20230914	181400	47454370	9150	9150	9150	9150	0
26	20230914	181300	47454370	9150	9150	9150	9150	0
27	20230914	181200	47454370	9150	9150	9150	9150	0
28	20230914	181100	47454370	9150	9150	9150	9150	0
29	20230914	181000	47454370	9150	9150	9150	9150	0
30	20230914	180900	47454370	9150	9150	9150	9150	0
31	20230914	180800	47454370	9150	9150	9150	9150	0
32	20230914	180700	47454370	9150	9150	9150	9150	1197
33	20230914	180600	47454370	9150	9150	9150	9150	0
34	20230914	180500	47454370	9150	9150	9150	9150	0
35	20230914	180400	47454370	9150	9150	9150	9150	0
36	20230914	180300	47454370	9150	9150	9150	9150	0
37	20230914	180200	47454370	9150	9150	9150	9150	0
38	20230914	180100	47454370	9150	9150	9150	9150	0
39	20230914	180000	47454370	9150	9150	9150	9150	0
40	20230914	175900	47454370	9150	9150	9150	9150	0
41	20230914	175800	47454370	9150	9150	9150	9150	0
42	20230914	175700	47454370	9150	9150	9150	9150	0
43	20230914	175600	47454370	9150	9150	9150	9150	0
44	20230914	175500	47454370	9150	9150	9150	9150	0
45	20230914	175400	47454370	9150	9150	9150	9150	0
46	20230914	175300	47454370	9150	9150	9150	9150	0
47	20230914	175200	47454370	9150	9150	9150	9150	0
48	20230914	175100	47454370	9150	9150	9150	9150	0
49	20230914	175000	47454370	9150	9150	9150	9150	0
50	20230914	174900	47454370	9150	9150	9150	9150	0
51	20230914	174800	47454370	9150	9150	9150	9150	0
52	20230914	174700	47454370	9150	9150	9150	9150	0
53	20230914	174600	47454370	9150	9150	9150	9150	0
54	20230914	174500	47454370	9150	9150	9150	9150	0
55	20230914	174400	47454370	9150	9150	9150	9150	0
56	20230914	174300	47454370	9150	9150	9150	9150	0
57	20230914	174200	47454370	9150	9150	9150	9150	0
58	20230914	174100	47454370	9150	9150	9150	9150	0
59	20230914	174000	47454370	9150	9150	9150	9150	0
60	20230914	173900	47454370	9150	9150	9150	9150	0
61	20230914	173800	47454370	9150	9150	9150	9150	0
62	20230914	173700	47454370	9150	9150	9150	9150	1197
63	20230914	173600	47454370	9150	9150	9150	9150	0
64	20230914	173500	47454370	9150	9150	9150	9150	0
65	20230914	173400	47454370	9150	9150	9150	9150	0
66	20230914	173300	47454370	9150	9150	9150	9150	0
67	20230914	173200	47454370	9150	9150	9150	9150	0
68	20230914	173100	47454370	9150	9150	9150	9150	0
69	20230914	173000	47454370	9150	9150	9150	9150	0
70	20230914	172900	47454370	9150	9150	9150	9150	0
71	20230914	172800	47454370	9150	9150	9150	9150	0
72	20230914	172700	47454370	9150	9150	9150	9150	0
73	20230914	172600	47454370	9150	9150	9150	9150	0
74	20230914	172500	47454370	9150	9150	9150	9150	0
75	20230914	172400	47454370	9150	9150	9150	9150	0
76	20230914	172300	47454370	9150	9150	9150	9150	0
77	20230914	172200	47454370	9150	9150	9150	9150	0
78	20230914	172100	47454370	9150	9150	9150	9150	0
79	20230914	172000	47454370	9150	9150	9150	9150	0
80	20230914	171900	47454370	9150	9150	9150	9150	0
81	20230914	171800	47454370	9150	9150	9150	9150	0
82	20230914	171700	47454370	9150	9150	9150	9150	0
83	20230914	171600	47454370	9150	9150	9150	9150	0
84	20230914	171500	47454370	9150	9150	9150	9150	0
85	20230914	171400	47454370	9150	9150	9150	9150	0
86	20230914	171300	47454370	9150	9150	9150	9150	0
87	20230914	171200	47454370	9150	9150	9150	9150	0
88	20230914	171100	47454370	9150	9150	9150	9150	0
89	20230914	171000	47454370	9150	9150	9150	9150	0
90	20230914	170900	47454370	9150	9150	9150	9150	0
91	20230914	170800	47454370	9150	9150	9150	9150	0
92	20230914	170700	47454370	9150	9150	9150	9150	1197
93	20230914	170600	47454370	9150	9150	9150	9150	0
94	20230914	170500	47454370	9150	9150	9150	9150	0
95	20230914	170400	47454370	9150	9150	9150	9150	0
96	20230914	170300	47454370	9150	9150	9150	9150	0
97	20230914	170200	47454370	9150	9150	9150	9150	0
98	20230914	170100	47454370	9150	9150	9150	9150	0
99	20230914	170000	47454370	9150	9150	9150	9150	0
100	20230914	165900	47454370	9150	9150	9150	9150	0
101	20230914	165800	47454370	9150	9150	9150	9150	0
102	20230914	165700	47454370	9150	9150	9150	9150	0
103	20230914	165600	47454370	9150	9150	9150	9150	0
104	20230914	165500	47454370	9150	9150	9150	9150	0
105	20230914	165400	47454370	9150	9150	9150	9150	0
106	20230914	165300	47454370	9150	9150	9150	9150	0
107	20230914	165200	47454370	9150	9150	9150	9150	0
108	20230914	165100	47454370	9150	9150	9150	9150	0
109	20230914	165000	47454370	9150	9150	9150	9150	0
110	20230914	164900	47454370	9150	9150	9150	9150	0
111	20230914	164800	47454370	9150	9150	9150	9150	0
112	20230914	164700	47454370	9150	9150	9150	9150	0
113	20230914	164600	47454370	9150	9150	9150	9150	0
114	20230914	164500	47454370	9150	9150	9150	9150	0
115	20230914	164400	47454370	9150	9150	9150	9150	0
116	20230914	164300	47454370	9150	9150	9150	9150	0
117	20230914	164200	47454370	9150	9150	9150	9150	0
118	20230914	164100	47454370	9150	9150	9150	9150	0
119	20230914	164000	47454370	9150	9150	9150	9150	0
120	20230914	163900	47454370	9150	9150	9150	9150	0
121	20230914	163800	47454370	9150	9150	9150	9150	0
122	20230914	163700	47454370	9150	9150	9150	9150	1197
123	20230914	163600	47454370	9150	9150	9150	9150	0
124	20230914	163500	47454370	9150	9150	9150	9150	0
125	20230914	163400	47454370	9150	9150	9150	9150	0
126	20230914	163300	47454370	9150	9150	9150	9150	0
127	20230914	163200	47454370	9150	9150	9150	9150	0
128	20230914	163100	47454370	9150	9150	9150	9150	0
129	20230914	163000	47454370	9150	9150	9150	9150	0
130	20230914	162900	47454370	9150	9150	9150	9150	0
131	20230914	162800	47454370	9150	9150	9150	9150	0
132	20230914	162700	47454370	9150	9150	9150	9150	0
133	20230914	162600	47454370	9150	9150	9150	9150	0
134	20230914	162500	47454370	9150	9150	9150	9150	0
135	20230914	162400	47454370	9150	9150	9150	9150	0
136	20230914	162300	47454370	9150	9150	9150	9150	0
137	20230914	162200	47454370	9150	9150	9150	9150	0
138	20230914	162100	47454370	9150	9150	9150	9150	0
139	20230914	162000	47454370	9150	9150	9150	9150	0
140	20230914	161900	47454370	9150	9150	9150	9150	0
141	20230914	161800	47454370	9150	9150	9150	9150	0
142	20230914	161700	47454370	9150	9150	9150	9150	0
143	20230914	161600	47454370	9150	9150	9150	9150	0
144	20230914	161500	47454370	9150	9150	9150	9150	0
145	20230914	161400	47454370	9150	9150	9150	9150	0
146	20230914	161300	47454370	9150	9150	9150	9150	0
147	20230914	161200	47454370	9150	9150	9150	9150	0
148	20230914	161100	47454370	9150	9150	9150	9150	0
149	20230914	161000	47454370	9150	9150	9150	9150	0
150	20230914	160900	47454370	9150	9150	9150	9150	0
151	20230914	160800	47454370	9150	9150	9150	9150	0
152	20230914	160700	47454370	9150	9150	9150	9150	1197
153	20230914	160600	47454370	9150	9150	9150	9150	0
154	20230914	160500	47454370	9150	9150	9150	9150	0
155	20230914	160400	47454370	9150	9150	9150	9150	0
156	20230914	160300	47454370	9150	9150	9150	9150	0
157	20230914	160200	47454370	9150	9150	9150	9150	0
158	20230914	160100	47454370	9150	9150	9150	9150	0
159	20230914	160000	47454370	9150	9150	9150	9150	0
160	20230914	155900	47454370	9150	9150	9150	9150	0
161	20230914	155800	47454370	9150	9150	9150	9150	0
162	20230914	155700	47454370	9150	9150	9150	9150	0
163	20230914	155600	47454370	9150	9150	9150	9150	0
164	20230914	155500	47454370	9150	9150	9150	9150	0
165	20230914	155400	47454370	9150	9150	9150	9150	0
166	20230914	155300	47454370	9150	9150	9150	9150	0
167	20230914	155200	47454370	9150	9150	9150	9150	0
168	20230914	155100	47454370	9150	9150	9150	9150	0
169	20230914	155000	47454370	9150	9150	9150	9150	0
170	20230914	154900	47454370	9150	9150	9150	9150	0
171	20230914	154800	47454370	9150	9150	9150	9150	0
172	20230914	154700	47454370	9150	9150	9150	9150	0
173	20230914	154600	47454370	9150	9150	9150	9150	0
174	20230914	154500	47454370	9150	9150	9150	9150	0
175	20230914	154400	47454370	9150	9150	9150	9150	0
176	20230914	154300	47454370	9150	9150	9150	9150	0
177	20230914	154200	47454370	9150	9150	9150	9150	0
178	20230914	154100	47454370	9150	9150	9150	9150	0
179	20230914	154000	47454370	9150	9150	9150	9150	0
180	20230914	153900	47454370	9150	9150	9150	9150	0
181	20230914	153800	47454370	9150	9150	9150	9150	0
182	20230914	153700	47454370	9150	9150	9150	9150	1197
183	20230914	153600	47454370	9150	9150	9150	9150	0
184	20230914	153500	47454370	9150	9150	9150	9150	0
185	20230914	153400	47454370	9150	9150	9150	9150	0
186	20230914	153300	47454370	9150	9150	9150	9150	0
187	20230914	153200	47454370	9150	9150	9150	9150	0
188	20230914	153100	47454370	9150	9150	9150	9150	0
189	20230914	153000	47454370	9150	9150	9150	9150	1197
190	20230914	152900	36501820	9190	9190	9190	9190	0
191	20230914	152800	36501820	9190	9190	9190	9190	0
192	20230914	152700	36501820	9190	9190	9190	9190	0
193	20230914	152600	36501820	9190	9190	9190	9190	0
194	20230914	152500	36501820	9190	9190	9190	9190	0
195	20230914	152400	36501820	9190	9190	9190	9190	0
196	20230914	152300	36501820	9190	9190	9190	9190	0
197	20230914	152200	36501820	9190	9190	9190	9190	0
198	20230914	152100	36501820	9190	9190	9190	9190	0
199	20230914	152000	36501820	9190	9190	9190	9190	0
200	20230914	151900	36501820	9190	9190	9190	9190	172
201	20230914	151800	34921140	9190	9190	9190	9190	0
202	20230914	151700	34921140	9190	9190	9190	9190	2
203	20230914	151600	34902760	9190	9190	9190	9190	55
204	20230914	151500	34397310	9190	9190	9190	9190	3
205	20230914	151400	34369740	9190	9190	9190	9190	3
206	20230914	151300	34342170	9190	9190	9190	9190	1
207	20230914	151200	34332980	9190	9190	9190	9190	553
208	20230914	151100	29250910	9190	9190	9190	9190	65
209	20230914	151000	28653560	9190	9190	9190	9190	49
210	20230914	150900	28203250	9190	9190	9190	9190	0
211	20230914	150800	28203250	9190	9190	9190	9190	200
212	20230914	150700	26365250	9190	9190	9190	9190	0
213	20230914	150600	26365250	9190	9190	9190	9190	0
214	20230914	150500	26365250	9190	9190	9190	9190	0
215	20230914	150400	26365250	9190	9190	9190	9190	0
216	20230914	150300	26365250	9190	9190	9190	9190	2
217	20230914	150200	26346870	9170	9170	9170	9170	0
218	20230914	150100	26346870	9170	9170	9170	9170	0
219	20230914	150000	26346870	9170	9170	9170	9170	0
220	20230914	145900	26346870	9170	9170	9170	9170	6
221	20230914	145800	26291850	9170	9170	9170	9170	6
222	20230914	145700	26236830	9170	9170	9170	9170	11
223	20230914	145600	26135960	9170	9170	9170	9170	6
224	20230914	145500	26080940	9170	9170	9170	9170	5
225	20230914	145400	26035090	9170	9170	9170	9170	5
226	20230914	145300	25989240	9170	9170	9170	9170	10
227	20230914	145200	25897540	9170	9170	9170	9170	5
228	20230914	145100	25851690	9180	9180	9180	9180	4
229	20230914	145000	25814970	9180	9180	9180	9180	9
230	20230914	144900	25732350	9180	9180	9180	9180	4
231	20230914	144800	25695630	9180	9180	9180	9180	9
232	20230914	144700	25613010	9180	9180	9180	9180	4
233	20230914	144600	25576290	9180	9180	9180	9180	11
234	20230914	144500	25475310	9180	9180	9180	9180	5
235	20230914	144400	25429410	9180	9180	9180	9180	5
236	20230914	144300	25383510	9180	9180	9180	9180	55
237	20230914	144200	24878610	9180	9180	9180	9180	10
238	20230914	144100	24786810	9190	9190	9190	9180	59
239	20230914	144000	24244650	9190	9180	9190	9180	42
240	20230914	143900	23858730	9160	9160	9190	9150	556
241	20230914	143800	18764360	9180	9160	9180	9160	5
242	20230914	143700	18718540	9180	9180	9180	9160	7
243	20230914	143600	18654360	9160	9180	9180	9160	5
244	20230914	143500	18608540	9160	9160	9180	9160	9
245	20230914	143400	18526080	9180	9180	9180	9160	7
246	20230914	143300	18461900	9150	9180	9180	9150	5
247	20230914	143200	18416120	9150	9180	9180	9150	6
248	20230914	143100	18361160	9150	9150	9180	9150	9
249	20230914	143000	18278780	9180	9180	9180	9150	7
250	20230914	142900	18214640	9150	9180	9180	9150	5
251	20230914	142800	18168860	9150	9180	9180	9150	6
252	20230914	142700	18113900	9150	9150	9180	9150	9
253	20230914	142600	18031520	9180	9180	9180	9150	8
254	20230914	142500	17958230	9180	9180	9180	9150	19
255	20230914	142400	17783930	9150	9150	9180	9150	9
256	20230914	142300	17701550	9160	9160	9160	9150	7
257	20230914	142200	17637470	9160	9160	9160	9160	1
258	20230914	142100	17628310	9150	9180	9180	9150	6
259	20230914	142000	17573350	9150	9150	9180	9150	9
260	20230914	141900	17490970	9180	9180	9180	9150	6
261	20230914	141800	17435980	9150	9180	9180	9150	5
262	20230914	141700	17390200	9150	9180	9180	9150	6
263	20230914	141600	17335240	9150	9180	9180	9150	10
264	20230914	141500	17243680	9150	9180	9180	9150	7
265	20230914	141400	17179570	9150	9180	9180	9150	5
266	20230914	141300	17133790	9150	9180	9180	9150	5
267	20230914	141200	17088010	9150	9180	9180	9150	10
268	20230914	141100	16996420	9150	9180	9180	9150	4
269	20230914	141000	16959790	9150	9180	9180	9150	6
270	20230914	140900	16904830	9150	9180	9180	9150	6
271	20230914	140800	16849870	9180	9180	9180	9150	6
272	20230914	140700	16794910	9150	9180	9180	9150	5
273	20230914	140600	16749130	9180	9180	9180	9180	2
274	20230914	140500	16730770	9150	9180	9180	9150	10
275	20230914	140400	16639210	9180	9180	9180	9180	2
276	20230914	140300	16620850	9190	9180	9190	9150	11
277	20230914	140200	16519990	9150	9150	9150	9150	4
278	20230914	140100	16483390	9150	9150	9150	9150	9
279	20230914	140000	16401040	9150	9150	9160	9150	8
280	20230914	135900	16327830	9150	9150	9150	9150	5
281	20230914	135800	16282080	9150	9150	9150	9150	9
282	20230914	135700	16199730	9150	9150	9150	9150	4
283	20230914	135600	16163130	9150	9150	9150	9150	4
284	20230914	135500	16126530	9160	9150	9160	9150	9
285	20230914	135400	16044130	9150	9150	9150	9150	10
286	20230914	135300	15952630	9150	9150	9150	9150	6
287	20230914	135200	15897730	9150	9150	9150	9150	4
288	20230914	135100	15861130	9150	9150	9150	9150	9
289	20230914	135000	15778780	9150	9150	9150	9150	9
290	20230914	134900	15696430	9150	9160	9160	9150	43
291	20230914	134800	15302600	9160	9160	9160	9160	5
292	20230914	134700	15256800	9160	9160	9160	9160	4
293	20230914	134600	15220160	9160	9160	9160	9160	9
294	20230914	134500	15137720	9160	9170	9170	9160	6
295	20230914	134400	15082750	9170	9170	9170	9170	1
296	20230914	134300	15073580	9170	9170	9170	9170	0
297	20230914	134200	15073580	9170	9170	9170	9170	1
298	20230914	134100	15064410	9170	9170	9170	9170	1
299	20230914	134000	15055240	9160	9160	9160	9160	1
300	20230914	133900	15046080	9170	9170	9170	9170	1
301	20230914	133800	15036910	9170	9170	9170	9170	0
302	20230914	133700	15036910	9170	9170	9170	9170	0
303	20230914	133600	15036910	9170	9170	9170	9170	0
304	20230914	133500	15036910	9170	9170	9170	9170	0
305	20230914	133400	15036910	9170	9170	9170	9170	1
306	20230914	133300	15027740	9160	9160	9160	9160	0
307	20230914	133200	15027740	9160	9160	9160	9160	0
308	20230914	133100	15027740	9160	9160	9160	9160	0
309	20230914	133000	15027740	9160	9160	9160	9160	0
310	20230914	132900	15027740	9160	9160	9160	9160	0
311	20230914	132800	15027740	9160	9160	9160	9160	0
312	20230914	132700	15027740	9160	9160	9160	9160	0
313	20230914	132600	15027740	9160	9160	9160	9160	0
314	20230914	132500	15027740	9160	9160	9160	9160	0
315	20230914	132400	15027740	9160	9160	9160	9160	0
316	20230914	132300	15027740	9160	9160	9160	9160	0
317	20230914	132200	15027740	9160	9160	9160	9160	0
318	20230914	132100	15027740	9160	9160	9160	9160	0
319	20230914	132000	15027740	9160	9160	9160	9160	0
320	20230914	131900	15027740	9160	9160	9160	9160	0
321	20230914	131800	15027740	9160	9160	9160	9160	0
322	20230914	131700	15027740	9160	9160	9160	9160	0
323	20230914	131600	15027740	9160	9160	9160	9160	0
324	20230914	131500	15027740	9160	9160	9160	9160	0
325	20230914	131400	15027740	9160	9160	9160	9160	0
326	20230914	131300	15027740	9160	9160	9160	9160	0
327	20230914	131200	15027740	9160	9160	9160	9160	0
328	20230914	131100	15027740	9160	9160	9160	9160	2
329	20230914	131000	15009420	9170	9160	9170	9160	21
330	20230914	130900	14816920	9160	9160	9160	9160	0
331	20230914	130800	14816920	9160	9160	9160	9160	0
332	20230914	130700	14816920	9160	9160	9160	9160	0
333	20230914	130600	14816920	9160	9160	9160	9160	0
334	20230914	130500	14816920	9160	9160	9160	9160	0
335	20230914	130400	14816920	9160	9160	9160	9160	0
336	20230914	130300	14816920	9160	9160	9160	9160	0
337	20230914	130200	14816920	9160	9160	9160	9160	0
338	20230914	130100	14816920	9160	9160	9160	9160	0
339	20230914	130000	14816920	9160	9160	9160	9160	0
340	20230914	125900	14816920	9160	9160	9160	9160	0
341	20230914	125800	14816920	9160	9160	9160	9160	0
342	20230914	125700	14816920	9160	9160	9160	9160	6
343	20230914	125600	14761960	9160	9160	9160	9160	33
344	20230914	125500	14459680	9170	9170	9170	9170	0
345	20230914	125400	14459680	9170	9170	9170	9170	0
346	20230914	125300	14459680	9170	9170	9170	9170	0
347	20230914	125200	14459680	9170	9170	9170	9170	0
348	20230914	125100	14459680	9170	9170	9170	9170	0
349	20230914	125000	14459680	9170	9170	9170	9170	0
350	20230914	124900	14459680	9170	9180	9180	9170	170
351	20230914	124800	12899090	9180	9180	9180	9180	0
352	20230914	124700	12899090	9180	9180	9180	9180	0
353	20230914	124600	12899090	9180	9180	9180	9180	0
354	20230914	124500	12899090	9180	9180	9180	9180	0
355	20230914	124400	12899090	9180	9180	9180	9180	0
356	20230914	124300	12899090	9180	9180	9180	9180	0
357	20230914	124200	12899090	9180	9180	9180	9180	0
358	20230914	124100	12899090	9180	9180	9180	9180	0
359	20230914	124000	12899090	9180	9180	9180	9180	5
360	20230914	123900	12853190	9180	9180	9180	9180	0
361	20230914	123800	12853190	9180	9180	9180	9180	0
362	20230914	123700	12853190	9180	9180	9180	9180	0
363	20230914	123600	12853190	9180	9180	9180	9180	0
364	20230914	123500	12853190	9180	9180	9180	9180	0
365	20230914	123400	12853190	9180	9190	9190	9180	3
366	20230914	123300	12825630	9190	9190	9190	9190	0
367	20230914	123200	12825630	9190	9190	9190	9190	0
368	20230914	123100	12825630	9190	9190	9190	9190	0
369	20230914	123000	12825630	9190	9190	9190	9190	0
370	20230914	122900	12825630	9190	9190	9190	9190	0
371	20230914	122800	12825630	9190	9190	9190	9190	1
372	20230914	122700	12816440	9200	9190	9200	9190	10
373	20230914	122600	12724460	9200	9200	9200	9200	0
374	20230914	122500	12724460	9200	9200	9200	9200	0
375	20230914	122400	12724460	9200	9200	9200	9200	0
376	20230914	122300	12724460	9200	9200	9200	9200	0
377	20230914	122200	12724460	9200	9200	9200	9200	0
378	20230914	122100	12724460	9200	9200	9200	9200	0
379	20230914	122000	12724460	9200	9200	9200	9200	0
380	20230914	121900	12724460	9200	9200	9200	9200	0
381	20230914	121800	12724460	9200	9200	9200	9200	0
382	20230914	121700	12724460	9200	9200	9200	9200	0
383	20230914	121600	12724460	9200	9200	9200	9200	10
384	20230914	121500	12632460	9190	9190	9190	9190	1
385	20230914	121400	12623270	9190	9190	9190	9190	3
386	20230914	121300	12595700	9180	9180	9180	9180	0
387	20230914	121200	12595700	9180	9180	9180	9180	0
388	20230914	121100	12595700	9180	9180	9180	9180	0
389	20230914	121000	12595700	9180	9180	9180	9180	6
390	20230914	120900	12540620	9200	9200	9200	9200	0
391	20230914	120800	12540620	9200	9200	9200	9200	0
392	20230914	120700	12540620	9200	9190	9200	9190	14
393	20230914	120600	12411850	9200	9190	9200	9190	16
394	20230914	120500	12264800	9180	9180	9180	9180	1
395	20230914	120400	12255620	9180	9190	9190	9180	19
396	20230914	120300	12081040	9180	9180	9180	9180	58
397	20230914	120200	11548600	9170	9170	9170	9170	0
398	20230914	120100	11548600	9170	9170	9170	9170	0
399	20230914	120000	11548600	9170	9170	9170	9170	0
400	20230914	115900	11548600	9170	9170	9170	9170	0
401	20230914	115800	11548600	9170	9170	9170	9170	0
402	20230914	115700	11548600	9170	9170	9170	9170	0
403	20230914	115600	11548600	9170	9170	9170	9170	0
404	20230914	115500	11548600	9170	9170	9170	9170	0
405	20230914	115400	11548600	9170	9170	9170	9170	0
406	20230914	115300	11548600	9170	9170	9170	9170	0
407	20230914	115200	11548600	9170	9170	9170	9170	0
408	20230914	115100	11548600	9170	9170	9170	9170	0
409	20230914	115000	11548600	9170	9170	9170	9170	0
410	20230914	114900	11548600	9170	9170	9170	9170	0
411	20230914	114800	11548600	9170	9170	9170	9170	2
412	20230914	114700	11530260	9170	9170	9170	9170	0
413	20230914	114600	11530260	9170	9170	9170	9170	0
414	20230914	114500	11530260	9170	9170	9170	9170	0
415	20230914	114400	11530260	9170	9170	9170	9170	0
416	20230914	114300	11530260	9170	9170	9170	9170	0
417	20230914	114200	11530260	9170	9170	9170	9170	0
418	20230914	114100	11530260	9170	9170	9170	9170	0
419	20230914	114000	11530260	9170	9170	9170	9170	0
420	20230914	113900	11530260	9170	9170	9170	9170	0
421	20230914	113800	11530260	9170	9170	9170	9170	0
422	20230914	113700	11530260	9170	9170	9170	9170	0
423	20230914	113600	11530260	9170	9170	9170	9170	0
424	20230914	113500	11530260	9170	9170	9170	9170	0
425	20230914	113400	11530260	9170	9170	9170	9170	0
426	20230914	113300	11530260	9170	9160	9170	9160	12
427	20230914	113200	11420260	9170	9170	9170	9170	0
428	20230914	113100	11420260	9170	9170	9170	9170	90
429	20230914	113000	10594960	9160	9160	9160	9160	0
430	20230914	112900	10594960	9160	9160	9160	9160	0
431	20230914	112800	10594960	9160	9160	9160	9160	0
432	20230914	112700	10594960	9160	9160	9160	9160	0
433	20230914	112600	10594960	9160	9160	9160	9160	0
434	20230914	112500	10594960	9160	9160	9160	9160	0
435	20230914	112400	10594960	9160	9160	9160	9160	0
436	20230914	112300	10594960	9160	9160	9160	9160	0
437	20230914	112200	10594960	9160	9160	9160	9160	0
438	20230914	112100	10594960	9160	9160	9160	9160	0
439	20230914	112000	10594960	9160	9160	9160	9160	0
440	20230914	111900	10594960	9160	9160	9160	9160	0
441	20230914	111800	10594960	9160	9160	9160	9160	0
442	20230914	111700	10594960	9160	9160	9160	9160	0
443	20230914	111600	10594960	9160	9160	9160	9160	0
444	20230914	111500	10594960	9160	9160	9160	9160	0
445	20230914	111400	10594960	9160	9160	9160	9160	0
446	20230914	111300	10594960	9160	9160	9160	9160	0
447	20230914	111200	10594960	9160	9160	9160	9160	0
448	20230914	111100	10594960	9160	9160	9160	9160	0
449	20230914	111000	10594960	9160	9160	9160	9160	7
450	20230914	110900	10530840	9180	9180	9180	9180	0
451	20230914	110800	10530840	9180	9180	9180	9180	0
452	20230914	110700	10530840	9180	9180	9180	9180	0
453	20230914	110600	10530840	9180	9180	9180	9180	0
454	20230914	110500	10530840	9180	9180	9180	9180	0
455	20230914	110400	10530840	9180	9180	9180	9180	70
456	20230914	110300	9888240	9180	9180	9180	9180	0
457	20230914	110200	9888240	9180	9180	9180	9180	1
458	20230914	110100	9879060	9180	9180	9180	9180	0
459	20230914	110000	9879060	9180	9180	9180	9180	0
460	20230914	105900	9879060	9180	9180	9180	9180	0
461	20230914	105800	9879060	9180	9180	9180	9180	5
462	20230914	105700	9833160	9180	9180	9180	9180	9
463	20230914	105600	9750540	9180	9170	9180	9170	110
464	20230914	105500	8740800	9150	9150	9150	9150	1
465	20230914	105400	8731650	9180	9180	9180	9180	0
466	20230914	105300	8731650	9180	9180	9180	9180	0
467	20230914	105200	8731650	9180	9180	9180	9180	14
468	20230914	105100	8603130	9170	9170	9170	9170	0
469	20230914	105000	8603130	9170	9170	9170	9170	0
470	20230914	104900	8603130	9170	9170	9170	9170	2
471	20230914	104800	8584790	9150	9150	9150	9150	0
472	20230914	104700	8584790	9150	9150	9150	9150	0
473	20230914	104600	8584790	9150	9150	9150	9150	0
474	20230914	104500	8584790	9150	9150	9150	9150	0
475	20230914	104400	8584790	9150	9150	9150	9150	0
476	20230914	104300	8584790	9150	9150	9150	9150	0
477	20230914	104200	8584790	9150	9150	9150	9150	0
478	20230914	104100	8584790	9150	9150	9150	9150	0
479	20230914	104000	8584790	9150	9150	9150	9150	0
480	20230914	103900	8584790	9150	9150	9150	9150	0
481	20230914	103800	8584790	9150	9150	9150	9150	0
482	20230914	103700	8584790	9150	9150	9150	9150	2
483	20230914	103600	8566490	9160	9160	9160	9160	0
484	20230914	103500	8566490	9160	9160	9160	9160	0
485	20230914	103400	8566490	9160	9160	9160	9160	0
486	20230914	103300	8566490	9160	9160	9160	9160	0
487	20230914	103200	8566490	9160	9160	9160	9160	0
488	20230914	103100	8566490	9160	9160	9160	9160	0
489	20230914	103000	8566490	9160	9160	9160	9160	0
490	20230914	102900	8566490	9160	9160	9160	9160	0
491	20230914	102800	8566490	9160	9160	9160	9160	0
492	20230914	102700	8566490	9160	9160	9160	9160	0
493	20230914	102600	8566490	9160	9160	9160	9160	11
494	20230914	102500	8465730	9150	9150	9150	9150	0
495	20230914	102400	8465730	9150	9150	9150	9150	0
496	20230914	102300	8465730	9150	9150	9150	9150	3
497	20230914	102200	8438280	9160	9160	9160	9160	1
498	20230914	102100	8429120	9180	9160	9180	9160	23
499	20230914	102000	8218090	9180	9160	9180	9160	107
500	20230914	101900	7236180	9160	9160	9160	9160	0
501	20230914	101800	7236180	9160	9160	9160	9160	0
502	20230914	101700	7236180	9160	9160	9160	9160	0
503	20230914	101600	7236180	9160	9160	9160	9160	1
504	20230914	101500	7227020	9150	9150	9150	9150	0
505	20230914	101400	7227020	9150	9150	9150	9150	0
506	20230914	101300	7227020	9150	9150	9150	9150	0
507	20230914	101200	7227020	9150	9150	9150	9150	0
508	20230914	101100	7227020	9150	9150	9150	9150	0
509	20230914	101000	7227020	9150	9150	9150	9150	9
510	20230914	100900	7144670	9150	9150	9150	9150	9
511	20230914	100800	7062320	9150	9150	9150	9150	3
512	20230914	100700	7034870	9150	9150	9150	9150	11
513	20230914	100600	6934220	9150	9150	9150	9150	7
514	20230914	100500	6870170	9160	9160	9160	9160	6
515	20230914	100400	6815210	9160	9160	9160	9160	5
516	20230914	100300	6769410	9170	9170	9170	9170	269
517	20230914	100200	4302680	9160	9160	9160	9160	0
518	20230914	100100	4302680	9160	9160	9160	9160	0
519	20230914	100000	4302680	9160	9160	9160	9160	0
520	20230914	095900	4302680	9160	9160	9160	9160	0
521	20230914	095800	4302680	9160	9160	9160	9160	0
522	20230914	095700	4302680	9160	9160	9160	9160	0
523	20230914	095600	4302680	9160	9160	9160	9160	0
524	20230914	095500	4302680	9160	9160	9160	9160	0
525	20230914	095400	4302680	9160	9160	9160	9160	1
526	20230914	095300	4293520	9160	9160	9160	9160	6
527	20230914	095200	4238560	9150	9150	9150	9150	0
528	20230914	095100	4238560	9150	9150	9150	9150	0
529	20230914	095000	4238560	9150	9150	9150	9150	0
530	20230914	094900	4238560	9150	9150	9150	9150	0
531	20230914	094800	4238560	9150	9150	9150	9150	0
532	20230914	094700	4238560	9150	9150	9150	9150	0
533	20230914	094600	4238560	9150	9150	9150	9150	0
534	20230914	094500	4238560	9150	9150	9150	9150	0
535	20230914	094400	4238560	9150	9150	9150	9150	0
536	20230914	094300	4238560	9150	9150	9150	9150	0
537	20230914	094200	4238560	9150	9150	9150	9150	0
538	20230914	094100	4238560	9150	9150	9150	9150	0
539	20230914	094000	4238560	9150	9150	9160	9150	5
540	20230914	093900	4192800	9150	9150	9150	9150	4
541	20230914	093800	4156200	9150	9160	9160	9150	7
542	20230914	093700	4092130	9170	9170	9170	9170	56
543	20230914	093600	3578610	9170	9180	9180	9170	20
544	20230914	093500	3395050	9170	9170	9170	9170	10
545	20230914	093400	3303350	9170	9180	9180	9170	105
546	20230914	093300	2339500	9180	9170	9180	9170	100
547	20230914	093200	1421600	9180	9170	9180	9170	50
548	20230914	093100	962640	9190	9170	9190	9170	45
549	20230914	093000	549160	9180	9170	9180	9170	4
550	20230914	092900	512450	9160	9160	9160	9160	1
551	20230914	092800	503290	9160	9160	9160	9160	0
552	20230914	092700	503290	9160	9160	9160	9160	0
553	20230914	092600	503290	9160	9160	9160	9160	0
554	20230914	092500	503290	9160	9160	9160	9160	0
555	20230914	092400	503290	9160	9160	9160	9160	0
556	20230914	092300	503290	9160	9160	9160	9160	0
557	20230914	092200	503290	9160	9150	9160	9150	25
558	20230914	092100	274500	9150	9150	9150	9150	0
559	20230914	092000	274500	9150	9150	9150	9150	0
560	20230914	091900	274500	9150	9150	9150	9150	0
561	20230914	091800	274500	9150	9150	9150	9150	0
562	20230914	091700	274500	9150	9150	9150	9150	0
563	20230914	091600	274500	9150	9150	9150	9150	0
564	20230914	091500	274500	9150	9150	9150	9150	30
565	20230914	091400	0	9150	9150	9150	9150	0
566	20230914	091300	0	9150	9150	9150	9150	0
567	20230914	091200	0	9150	9150	9150	9150	0
568	20230914	091100	0	9150	9150	9150	9150	0
569	20230914	091000	0	9150	9150	9150	9150	0
570	20230914	090900	0	9150	9150	9150	9150	0
571	20230914	090800	0	9150	9150	9150	9150	0
572	20230914	090700	0	9150	9150	9150	9150	0
573	20230914	090600	0	9150	9150	9150	9150	0
574	20230914	090500	0	9150	9150	9150	9150	0
575	20230914	090400	0	9150	9150	9150	9150	0
576	20230914	090300	0	9150	9150	9150	9150	0
577	20230914	090200	0	9150	9150	9150	9150	0
578	20230914	090100	0	9150	9150	9150	9150	0
579	20230914	090000	0	9150	9150	9150	9150	0