KissMeData/191420/min/candle-20230907.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230907	201200	78253920	9130	9130	9130	9130	112
3	20230907	201100	78253920	9130	9130	9130	9130	0
4	20230907	201000	78253920	9130	9130	9130	9130	0
5	20230907	200900	78253920	9130	9130	9130	9130	0
6	20230907	200800	78253920	9130	9130	9130	9130	0
7	20230907	200700	78253920	9130	9130	9130	9130	0
8	20230907	200600	78253920	9130	9130	9130	9130	0
9	20230907	200500	78253920	9130	9130	9130	9130	0
10	20230907	200400	78253920	9130	9130	9130	9130	0
11	20230907	200300	78253920	9130	9130	9130	9130	0
12	20230907	200200	78253920	9130	9130	9130	9130	0
13	20230907	200100	78253920	9130	9130	9130	9130	0
14	20230907	200000	78253920	9130	9130	9130	9130	0
15	20230907	195900	78253920	9130	9130	9130	9130	0
16	20230907	195800	78253920	9130	9130	9130	9130	0
17	20230907	195700	78253920	9130	9130	9130	9130	0
18	20230907	195600	78253920	9130	9130	9130	9130	0
19	20230907	195500	78253920	9130	9130	9130	9130	0
20	20230907	195400	78253920	9130	9130	9130	9130	0
21	20230907	195300	78253920	9130	9130	9130	9130	0
22	20230907	195200	78253920	9130	9130	9130	9130	0
23	20230907	195100	78253920	9130	9130	9130	9130	0
24	20230907	195000	78253920	9130	9130	9130	9130	0
25	20230907	194900	78253920	9130	9130	9130	9130	0
26	20230907	194800	78253920	9130	9130	9130	9130	0
27	20230907	194700	78253920	9130	9130	9130	9130	0
28	20230907	194600	78253920	9130	9130	9130	9130	0
29	20230907	194500	78253920	9130	9130	9130	9130	0
30	20230907	194400	78253920	9130	9130	9130	9130	0
31	20230907	194300	78253920	9130	9130	9130	9130	0
32	20230907	194200	78253920	9130	9130	9130	9130	112
33	20230907	194100	78253920	9130	9130	9130	9130	0
34	20230907	194000	78253920	9130	9130	9130	9130	0
35	20230907	193900	78253920	9130	9130	9130	9130	0
36	20230907	193800	78253920	9130	9130	9130	9130	0
37	20230907	193700	78253920	9130	9130	9130	9130	0
38	20230907	193600	78253920	9130	9130	9130	9130	0
39	20230907	193500	78253920	9130	9130	9130	9130	0
40	20230907	193400	78253920	9130	9130	9130	9130	0
41	20230907	193300	78253920	9130	9130	9130	9130	0
42	20230907	193200	78253920	9130	9130	9130	9130	0
43	20230907	193100	78253920	9130	9130	9130	9130	0
44	20230907	193000	78253920	9130	9130	9130	9130	0
45	20230907	192900	78253920	9130	9130	9130	9130	0
46	20230907	192800	78253920	9130	9130	9130	9130	0
47	20230907	192700	78253920	9130	9130	9130	9130	0
48	20230907	192600	78253920	9130	9130	9130	9130	0
49	20230907	192500	78253920	9130	9130	9130	9130	0
50	20230907	192400	78253920	9130	9130	9130	9130	0
51	20230907	192300	78253920	9130	9130	9130	9130	0
52	20230907	192200	78253920	9130	9130	9130	9130	0
53	20230907	192100	78253920	9130	9130	9130	9130	0
54	20230907	192000	78253920	9130	9130	9130	9130	0
55	20230907	191900	78253920	9130	9130	9130	9130	0
56	20230907	191800	78253920	9130	9130	9130	9130	0
57	20230907	191700	78253920	9130	9130	9130	9130	0
58	20230907	191600	78253920	9130	9130	9130	9130	0
59	20230907	191500	78253920	9130	9130	9130	9130	0
60	20230907	191400	78253920	9130	9130	9130	9130	0
61	20230907	191300	78253920	9130	9130	9130	9130	0
62	20230907	191200	78253920	9130	9130	9130	9130	112
63	20230907	191100	78253920	9130	9130	9130	9130	0
64	20230907	191000	78253920	9130	9130	9130	9130	0
65	20230907	190900	78253920	9130	9130	9130	9130	0
66	20230907	190800	78253920	9130	9130	9130	9130	0
67	20230907	190700	78253920	9130	9130	9130	9130	0
68	20230907	190600	78253920	9130	9130	9130	9130	0
69	20230907	190500	78253920	9130	9130	9130	9130	0
70	20230907	190400	78253920	9130	9130	9130	9130	0
71	20230907	190300	78253920	9130	9130	9130	9130	0
72	20230907	190200	78253920	9130	9130	9130	9130	0
73	20230907	190100	78253920	9130	9130	9130	9130	0
74	20230907	190000	78253920	9130	9130	9130	9130	0
75	20230907	185900	78253920	9130	9130	9130	9130	0
76	20230907	185800	78253920	9130	9130	9130	9130	0
77	20230907	185700	78253920	9130	9130	9130	9130	0
78	20230907	185600	78253920	9130	9130	9130	9130	0
79	20230907	185500	78253920	9130	9130	9130	9130	0
80	20230907	185400	78253920	9130	9130	9130	9130	0
81	20230907	185300	78253920	9130	9130	9130	9130	0
82	20230907	185200	78253920	9130	9130	9130	9130	0
83	20230907	185100	78253920	9130	9130	9130	9130	0
84	20230907	185000	78253920	9130	9130	9130	9130	0
85	20230907	184900	78253920	9130	9130	9130	9130	0
86	20230907	184800	78253920	9130	9130	9130	9130	0
87	20230907	184700	78253920	9130	9130	9130	9130	0
88	20230907	184600	78253920	9130	9130	9130	9130	0
89	20230907	184500	78253920	9130	9130	9130	9130	0
90	20230907	184400	78253920	9130	9130	9130	9130	0
91	20230907	184300	78253920	9130	9130	9130	9130	0
92	20230907	184200	78253920	9130	9130	9130	9130	112
93	20230907	184100	78253920	9130	9130	9130	9130	0
94	20230907	184000	78253920	9130	9130	9130	9130	0
95	20230907	183900	78253920	9130	9130	9130	9130	0
96	20230907	183800	78253920	9130	9130	9130	9130	0
97	20230907	183700	78253920	9130	9130	9130	9130	0
98	20230907	183600	78253920	9130	9130	9130	9130	0
99	20230907	183500	78253920	9130	9130	9130	9130	0
100	20230907	183400	78253920	9130	9130	9130	9130	0
101	20230907	183300	78253920	9130	9130	9130	9130	0
102	20230907	183200	78253920	9130	9130	9130	9130	0
103	20230907	183100	78253920	9130	9130	9130	9130	0
104	20230907	183000	78253920	9130	9130	9130	9130	0
105	20230907	182900	78253920	9130	9130	9130	9130	0
106	20230907	182800	78253920	9130	9130	9130	9130	0
107	20230907	182700	78253920	9130	9130	9130	9130	0
108	20230907	182600	78253920	9130	9130	9130	9130	0
109	20230907	182500	78253920	9130	9130	9130	9130	0
110	20230907	182400	78253920	9130	9130	9130	9130	0
111	20230907	182300	78253920	9130	9130	9130	9130	0
112	20230907	182200	78253920	9130	9130	9130	9130	0
113	20230907	182100	78253920	9130	9130	9130	9130	0
114	20230907	182000	78253920	9130	9130	9130	9130	0
115	20230907	181900	78253920	9130	9130	9130	9130	0
116	20230907	181800	78253920	9130	9130	9130	9130	0
117	20230907	181700	78253920	9130	9130	9130	9130	0
118	20230907	181600	78253920	9130	9130	9130	9130	0
119	20230907	181500	78253920	9130	9130	9130	9130	0
120	20230907	181400	78253920	9130	9130	9130	9130	0
121	20230907	181300	78253920	9130	9130	9130	9130	0
122	20230907	181200	78253920	9130	9130	9130	9130	112
123	20230907	181100	78253920	9130	9130	9130	9130	0
124	20230907	181000	78253920	9130	9130	9130	9130	0
125	20230907	180900	78253920	9130	9130	9130	9130	0
126	20230907	180800	78253920	9130	9130	9130	9130	0
127	20230907	180700	78253920	9130	9130	9130	9130	0
128	20230907	180600	78253920	9130	9130	9130	9130	0
129	20230907	180500	78253920	9130	9130	9130	9130	0
130	20230907	180400	78253920	9130	9130	9130	9130	0
131	20230907	180300	78253920	9130	9130	9130	9130	0
132	20230907	180200	78253920	9130	9130	9130	9130	0
133	20230907	180100	78253920	9130	9130	9130	9130	0
134	20230907	180000	78253920	9130	9130	9130	9130	0
135	20230907	175900	78253920	9130	9130	9130	9130	0
136	20230907	175800	78253920	9130	9130	9130	9130	0
137	20230907	175700	78253920	9130	9130	9130	9130	0
138	20230907	175600	78253920	9130	9130	9130	9130	0
139	20230907	175500	78253920	9130	9130	9130	9130	0
140	20230907	175400	78253920	9130	9130	9130	9130	0
141	20230907	175300	78253920	9130	9130	9130	9130	0
142	20230907	175200	78253920	9130	9130	9130	9130	0
143	20230907	175100	78253920	9130	9130	9130	9130	0
144	20230907	175000	78253920	9130	9130	9130	9130	0
145	20230907	174900	78253920	9130	9130	9130	9130	0
146	20230907	174800	78253920	9130	9130	9130	9130	0
147	20230907	174700	78253920	9130	9130	9130	9130	0
148	20230907	174600	78253920	9130	9130	9130	9130	0
149	20230907	174500	78253920	9130	9130	9130	9130	0
150	20230907	174400	78253920	9130	9130	9130	9130	0
151	20230907	174300	78253920	9130	9130	9130	9130	0
152	20230907	174200	78253920	9130	9130	9130	9130	112
153	20230907	174100	78253920	9130	9130	9130	9130	0
154	20230907	174000	78253920	9130	9130	9130	9130	0
155	20230907	173900	78253920	9130	9130	9130	9130	0
156	20230907	173800	78253920	9130	9130	9130	9130	0
157	20230907	173700	78253920	9130	9130	9130	9130	0
158	20230907	173600	78253920	9130	9130	9130	9130	0
159	20230907	173500	78253920	9130	9130	9130	9130	0
160	20230907	173400	78253920	9130	9130	9130	9130	0
161	20230907	173300	78253920	9130	9130	9130	9130	0
162	20230907	173200	78253920	9130	9130	9130	9130	0
163	20230907	173100	78253920	9130	9130	9130	9130	0
164	20230907	173000	78253920	9130	9130	9130	9130	0
165	20230907	172900	78253920	9130	9130	9130	9130	0
166	20230907	172800	78253920	9130	9130	9130	9130	0
167	20230907	172700	78253920	9130	9130	9130	9130	0
168	20230907	172600	78253920	9130	9130	9130	9130	0
169	20230907	172500	78253920	9130	9130	9130	9130	0
170	20230907	172400	78253920	9130	9130	9130	9130	0
171	20230907	172300	78253920	9130	9130	9130	9130	0
172	20230907	172200	78253920	9130	9130	9130	9130	0
173	20230907	172100	78253920	9130	9130	9130	9130	0
174	20230907	172000	78253920	9130	9130	9130	9130	0
175	20230907	171900	78253920	9130	9130	9130	9130	0
176	20230907	171800	78253920	9130	9130	9130	9130	0
177	20230907	171700	78253920	9130	9130	9130	9130	0
178	20230907	171600	78253920	9130	9130	9130	9130	0
179	20230907	171500	78253920	9130	9130	9130	9130	0
180	20230907	171400	78253920	9130	9130	9130	9130	0
181	20230907	171300	78253920	9130	9130	9130	9130	0
182	20230907	171200	78253920	9130	9130	9130	9130	112
183	20230907	171100	78253920	9130	9130	9130	9130	0
184	20230907	171000	78253920	9130	9130	9130	9130	0
185	20230907	170900	78253920	9130	9130	9130	9130	0
186	20230907	170800	78253920	9130	9130	9130	9130	0
187	20230907	170700	78253920	9130	9130	9130	9130	0
188	20230907	170600	78253920	9130	9130	9130	9130	0
189	20230907	170500	78253920	9130	9130	9130	9130	0
190	20230907	170400	78253920	9130	9130	9130	9130	0
191	20230907	170300	78253920	9130	9130	9130	9130	0
192	20230907	170200	78253920	9130	9130	9130	9130	0
193	20230907	170100	78253920	9130	9130	9130	9130	0
194	20230907	170000	78253920	9130	9130	9130	9130	0
195	20230907	165900	78253920	9130	9130	9130	9130	0
196	20230907	165800	78253920	9130	9130	9130	9130	0
197	20230907	165700	78253920	9130	9130	9130	9130	0
198	20230907	165600	78253920	9130	9130	9130	9130	0
199	20230907	165500	78253920	9130	9130	9130	9130	0
200	20230907	165400	78253920	9130	9130	9130	9130	0
201	20230907	165300	78253920	9130	9130	9130	9130	0
202	20230907	165200	78253920	9130	9130	9130	9130	0
203	20230907	165100	78253920	9130	9130	9130	9130	0
204	20230907	165000	78253920	9130	9130	9130	9130	0
205	20230907	164900	78253920	9130	9130	9130	9130	0
206	20230907	164800	78253920	9130	9130	9130	9130	0
207	20230907	164700	78253920	9130	9130	9130	9130	0
208	20230907	164600	78253920	9130	9130	9130	9130	0
209	20230907	164500	78253920	9130	9130	9130	9130	0
210	20230907	164400	78253920	9130	9130	9130	9130	0
211	20230907	164300	78253920	9130	9130	9130	9130	0
212	20230907	164200	78253920	9130	9130	9130	9130	112
213	20230907	164100	78253920	9130	9130	9130	9130	0
214	20230907	164000	78253920	9130	9130	9130	9130	0
215	20230907	163900	78253920	9130	9130	9130	9130	0
216	20230907	163800	78253920	9130	9130	9130	9130	0
217	20230907	163700	78253920	9130	9130	9130	9130	0
218	20230907	163600	78253920	9130	9130	9130	9130	0
219	20230907	163500	78253920	9130	9130	9130	9130	0
220	20230907	163400	78253920	9130	9130	9130	9130	0
221	20230907	163300	78253920	9130	9130	9130	9130	0
222	20230907	163200	78253920	9130	9130	9130	9130	0
223	20230907	163100	78253920	9130	9130	9130	9130	0
224	20230907	163000	78253920	9130	9130	9130	9130	0
225	20230907	162900	78253920	9130	9130	9130	9130	0
226	20230907	162800	78253920	9130	9130	9130	9130	0
227	20230907	162700	78253920	9130	9130	9130	9130	0
228	20230907	162600	78253920	9130	9130	9130	9130	0
229	20230907	162500	78253920	9130	9130	9130	9130	0
230	20230907	162400	78253920	9130	9130	9130	9130	0
231	20230907	162300	78253920	9130	9130	9130	9130	0
232	20230907	162200	78253920	9130	9130	9130	9130	0
233	20230907	162100	78253920	9130	9130	9130	9130	0
234	20230907	162000	78253920	9130	9130	9130	9130	0
235	20230907	161900	78253920	9130	9130	9130	9130	0
236	20230907	161800	78253920	9130	9130	9130	9130	0
237	20230907	161700	78253920	9130	9130	9130	9130	0
238	20230907	161600	78253920	9130	9130	9130	9130	0
239	20230907	161500	78253920	9130	9130	9130	9130	0
240	20230907	161400	78253920	9130	9130	9130	9130	0
241	20230907	161300	78253920	9130	9130	9130	9130	0
242	20230907	161200	78253920	9130	9130	9130	9130	112
243	20230907	161100	78253920	9130	9130	9130	9130	0
244	20230907	161000	78253920	9130	9130	9130	9130	0
245	20230907	160900	78253920	9130	9130	9130	9130	0
246	20230907	160800	78253920	9130	9130	9130	9130	0
247	20230907	160700	78253920	9130	9130	9130	9130	0
248	20230907	160600	78253920	9130	9130	9130	9130	0
249	20230907	160500	78253920	9130	9130	9130	9130	0
250	20230907	160400	78253920	9130	9130	9130	9130	0
251	20230907	160300	78253920	9130	9130	9130	9130	0
252	20230907	160200	78253920	9130	9130	9130	9130	0
253	20230907	160100	78253920	9130	9130	9130	9130	0
254	20230907	160000	78253920	9130	9130	9130	9130	0
255	20230907	155900	78253920	9130	9130	9130	9130	0
256	20230907	155800	78253920	9130	9130	9130	9130	0
257	20230907	155700	78253920	9130	9130	9130	9130	0
258	20230907	155600	78253920	9130	9130	9130	9130	0
259	20230907	155500	78253920	9130	9130	9130	9130	0
260	20230907	155400	78253920	9130	9130	9130	9130	0
261	20230907	155300	78253920	9130	9130	9130	9130	0
262	20230907	155200	78253920	9130	9130	9130	9130	0
263	20230907	155100	78253920	9130	9130	9130	9130	0
264	20230907	155000	78253920	9130	9130	9130	9130	0
265	20230907	154900	78253920	9130	9130	9130	9130	0
266	20230907	154800	78253920	9130	9130	9130	9130	0
267	20230907	154700	78253920	9130	9130	9130	9130	0
268	20230907	154600	78253920	9130	9130	9130	9130	0
269	20230907	154500	78253920	9130	9130	9130	9130	0
270	20230907	154400	78253920	9130	9130	9130	9130	0
271	20230907	154300	78253920	9130	9130	9130	9130	0
272	20230907	154200	78253920	9130	9130	9130	9130	112
273	20230907	154100	78253920	9130	9130	9130	9130	0
274	20230907	154000	78253920	9130	9130	9130	9130	0
275	20230907	153900	78253920	9130	9130	9130	9130	0
276	20230907	153800	78253920	9130	9130	9130	9130	0
277	20230907	153700	78253920	9130	9130	9130	9130	0
278	20230907	153600	78253920	9130	9130	9130	9130	0
279	20230907	153500	78253920	9130	9130	9130	9130	0
280	20230907	153400	78253920	9130	9130	9130	9130	0
281	20230907	153300	78253920	9130	9130	9130	9130	0
282	20230907	153200	78253920	9130	9130	9130	9130	0
283	20230907	153100	78253920	9130	9130	9130	9130	0
284	20230907	153000	78253920	9130	9130	9130	9130	112
285	20230907	152900	77231360	9150	9150	9150	9150	0
286	20230907	152800	77231360	9150	9150	9150	9150	0
287	20230907	152700	77231360	9150	9150	9150	9150	0
288	20230907	152600	77231360	9150	9150	9150	9150	0
289	20230907	152500	77231360	9150	9150	9150	9150	0
290	20230907	152400	77231360	9150	9150	9150	9150	0
291	20230907	152300	77231360	9150	9150	9150	9150	0
292	20230907	152200	77231360	9150	9150	9150	9150	0
293	20230907	152100	77231360	9150	9150	9150	9150	0
294	20230907	152000	77231360	9150	9150	9150	9150	0
295	20230907	151900	77231360	9150	9150	9150	9150	0
296	20230907	151800	77231360	9150	9150	9150	9150	16
297	20230907	151700	77084960	9220	9220	9220	9220	0
298	20230907	151600	77084960	9220	9220	9220	9220	0
299	20230907	151500	77084960	9220	9220	9220	9220	1
300	20230907	151400	77075740	9230	9230	9230	9230	0
301	20230907	151300	77075740	9230	9230	9230	9230	1
302	20230907	151200	77066510	9230	9230	9230	9230	0
303	20230907	151100	77066510	9230	9230	9230	9230	0
304	20230907	151000	77066510	9230	9230	9230	9230	0
305	20230907	150900	77066510	9230	9230	9230	9230	0
306	20230907	150800	77066510	9230	9230	9230	9230	1
307	20230907	150700	77057280	9210	9190	9210	9190	340
308	20230907	150600	73927380	9190	9190	9190	9190	0
309	20230907	150500	73927380	9190	9190	9190	9190	0
310	20230907	150400	73927380	9190	9190	9190	9190	0
311	20230907	150300	73927380	9190	9190	9190	9190	0
312	20230907	150200	73927380	9190	9190	9190	9190	0
313	20230907	150100	73927380	9190	9190	9190	9190	0
314	20230907	150000	73927380	9190	9190	9190	9190	1
315	20230907	145900	73918190	9180	9180	9180	9180	2
316	20230907	145800	73899830	9180	9180	9180	9180	0
317	20230907	145700	73899830	9180	9180	9180	9180	0
318	20230907	145600	73899830	9180	9180	9180	9180	6
319	20230907	145500	73844750	9190	9190	9190	9190	0
320	20230907	145400	73844750	9190	9190	9190	9190	0
321	20230907	145300	73844750	9190	9190	9190	9190	0
322	20230907	145200	73844750	9190	9190	9190	9190	0
323	20230907	145100	73844750	9190	9190	9190	9190	0
324	20230907	145000	73844750	9190	9190	9190	9190	0
325	20230907	144900	73844750	9190	9190	9190	9190	0
326	20230907	144800	73844750	9190	9190	9190	9190	0
327	20230907	144700	73844750	9190	9190	9190	9190	0
328	20230907	144600	73844750	9190	9190	9190	9190	0
329	20230907	144500	73844750	9190	9190	9190	9190	0
330	20230907	144400	73844750	9190	9190	9190	9190	0
331	20230907	144300	73844750	9190	9190	9190	9190	0
332	20230907	144200	73844750	9190	9190	9190	9190	0
333	20230907	144100	73844750	9190	9190	9190	9190	0
334	20230907	144000	73844750	9190	9190	9190	9190	0
335	20230907	143900	73844750	9190	9190	9190	9190	0
336	20230907	143800	73844750	9190	9190	9190	9190	0
337	20230907	143700	73844750	9190	9190	9190	9190	0
338	20230907	143600	73844750	9190	9190	9190	9190	0
339	20230907	143500	73844750	9190	9190	9190	9190	0
340	20230907	143400	73844750	9190	9190	9190	9190	0
341	20230907	143300	73844750	9190	9190	9190	9190	0
342	20230907	143200	73844750	9190	9190	9190	9190	0
343	20230907	143100	73844750	9190	9190	9190	9190	0
344	20230907	143000	73844750	9190	9190	9190	9190	0
345	20230907	142900	73844750	9190	9190	9190	9190	0
346	20230907	142800	73844750	9190	9190	9190	9190	0
347	20230907	142700	73844750	9190	9190	9190	9190	0
348	20230907	142600	73844750	9190	9190	9190	9190	0
349	20230907	142500	73844750	9190	9190	9190	9190	1
350	20230907	142400	73835560	9160	9160	9160	9160	43
351	20230907	142300	73441680	9200	9130	9200	9130	481
352	20230907	142200	69050080	9120	9120	9120	9120	500
353	20230907	142100	64490080	9120	9120	9120	9120	0
354	20230907	142000	64490080	9120	9120	9120	9120	0
355	20230907	141900	64490080	9120	9120	9120	9120	2
356	20230907	141800	64471840	9120	9120	9120	9120	0
357	20230907	141700	64471840	9120	9120	9120	9120	0
358	20230907	141600	64471840	9120	9120	9120	9120	0
359	20230907	141500	64471840	9120	9120	9120	9120	0
360	20230907	141400	64471840	9120	9120	9120	9120	0
361	20230907	141300	64471840	9120	9120	9120	9120	0
362	20230907	141200	64471840	9120	9120	9120	9120	0
363	20230907	141100	64471840	9120	9120	9120	9120	28
364	20230907	141000	64216480	9120	9120	9120	9120	108
365	20230907	140900	63231520	9120	9120	9120	9120	0
366	20230907	140800	63231520	9120	9120	9120	9120	0
367	20230907	140700	63231520	9120	9120	9120	9120	0
368	20230907	140600	63231520	9120	9120	9120	9120	0
369	20230907	140500	63231520	9120	9120	9120	9120	0
370	20230907	140400	63231520	9120	9120	9120	9120	0
371	20230907	140300	63231520	9120	9120	9120	9120	0
372	20230907	140200	63231520	9120	9110	9120	9110	290
373	20230907	140100	60586730	9110	9120	9120	9110	29
374	20230907	140000	60322460	9110	9110	9110	9110	0
375	20230907	135900	60322460	9110	9110	9110	9110	0
376	20230907	135800	60322460	9110	9110	9110	9110	0
377	20230907	135700	60322460	9110	9110	9110	9110	0
378	20230907	135600	60322460	9110	9110	9110	9110	0
379	20230907	135500	60322460	9110	9110	9110	9110	0
380	20230907	135400	60322460	9110	9110	9110	9110	0
381	20230907	135300	60322460	9110	9110	9110	9110	0
382	20230907	135200	60322460	9110	9110	9110	9110	0
383	20230907	135100	60322460	9110	9110	9110	9110	0
384	20230907	135000	60322460	9110	9110	9110	9110	0
385	20230907	134900	60322460	9110	9110	9110	9110	11
386	20230907	134800	60222250	9100	9100	9100	9100	1
387	20230907	134700	60213150	9110	9110	9110	9110	82
388	20230907	134600	59466130	9100	9100	9100	9100	1
389	20230907	134500	59457030	9090	9090	9090	9090	0
390	20230907	134400	59457030	9090	9090	9090	9090	0
391	20230907	134300	59457030	9090	9090	9090	9090	53
392	20230907	134200	58975260	9090	9090	9090	9090	0
393	20230907	134100	58975260	9090	9090	9090	9090	114
394	20230907	134000	57939000	9090	9100	9100	9090	515
395	20230907	133900	53254500	9110	9110	9110	9110	11
396	20230907	133800	53154290	9110	9110	9110	9110	0
397	20230907	133700	53154290	9110	9110	9110	9110	0
398	20230907	133600	53154290	9110	9110	9110	9110	3
399	20230907	133500	53126960	9110	9110	9110	9110	0
400	20230907	133400	53126960	9110	9110	9110	9110	0
401	20230907	133300	53126960	9110	9110	9110	9110	2
402	20230907	133200	53108740	9110	9110	9110	9110	0
403	20230907	133100	53108740	9110	9110	9110	9110	0
404	20230907	133000	53108740	9110	9110	9110	9110	2
405	20230907	132900	53090520	9110	9110	9110	9110	0
406	20230907	132800	53090520	9110	9110	9110	9110	0
407	20230907	132700	53090520	9110	9110	9110	9110	50
408	20230907	132600	52635020	9120	9120	9120	9120	0
409	20230907	132500	52635020	9120	9120	9120	9120	0
410	20230907	132400	52635020	9120	9120	9120	9120	10
411	20230907	132300	52543820	9120	9120	9120	9120	0
412	20230907	132200	52543820	9120	9110	9120	9110	20
413	20230907	132100	52361520	9110	9120	9120	9110	8
414	20230907	132000	52288580	9110	9110	9110	9110	0
415	20230907	131900	52288580	9110	9110	9110	9110	57
416	20230907	131800	51769310	9100	9120	9120	9100	1122
417	20230907	131700	41554170	9140	9140	9140	9140	10
418	20230907	131600	41462770	9140	9140	9140	9140	1
419	20230907	131500	41453630	9130	9130	9140	9130	195
420	20230907	131400	39671430	9130	9130	9130	9130	2
421	20230907	131300	39653170	9140	9140	9140	9140	1
422	20230907	131200	39644030	9130	9130	9130	9130	0
423	20230907	131100	39644030	9130	9140	9140	9130	11
424	20230907	131000	39543550	9130	9150	9150	9130	297
425	20230907	130900	36831590	9150	9150	9150	9150	1
426	20230907	130800	36822440	9150	9150	9150	9150	5
427	20230907	130700	36776690	9150	9150	9150	9150	1
428	20230907	130600	36767540	9150	9150	9150	9150	0
429	20230907	130500	36767540	9150	9150	9150	9150	0
430	20230907	130400	36767540	9150	9150	9150	9150	0
431	20230907	130300	36767540	9150	9170	9170	9150	50
432	20230907	130200	36310020	9170	9170	9170	9170	3
433	20230907	130100	36282510	9160	9160	9160	9160	6
434	20230907	130000	36227550	9160	9160	9160	9160	0
435	20230907	125900	36227550	9160	9160	9160	9160	0
436	20230907	125800	36227550	9160	9160	9160	9160	0
437	20230907	125700	36227550	9160	9160	9160	9160	0
438	20230907	125600	36227550	9160	9160	9160	9160	0
439	20230907	125500	36227550	9160	9160	9160	9160	1
440	20230907	125400	36218390	9210	9210	9210	9210	0
441	20230907	125300	36218390	9210	9210	9210	9210	0
442	20230907	125200	36218390	9210	9210	9210	9210	0
443	20230907	125100	36218390	9210	9210	9210	9210	0
444	20230907	125000	36218390	9210	9210	9210	9210	0
445	20230907	124900	36218390	9210	9210	9210	9210	0
446	20230907	124800	36218390	9210	9210	9210	9210	0
447	20230907	124700	36218390	9210	9210	9210	9210	0
448	20230907	124600	36218390	9210	9210	9210	9210	0
449	20230907	124500	36218390	9210	9210	9210	9210	1
450	20230907	124400	36209180	9160	9160	9160	9160	211
451	20230907	124300	34276420	9160	9180	9180	9160	1000
452	20230907	124200	25109670	9210	9210	9210	9210	0
453	20230907	124100	25109670	9210	9210	9210	9210	0
454	20230907	124000	25109670	9210	9210	9210	9210	0
455	20230907	123900	25109670	9210	9210	9210	9210	0
456	20230907	123800	25109670	9210	9210	9210	9210	0
457	20230907	123700	25109670	9210	9210	9210	9210	0
458	20230907	123600	25109670	9210	9210	9210	9210	0
459	20230907	123500	25109670	9210	9210	9210	9210	0
460	20230907	123400	25109670	9210	9210	9210	9210	0
461	20230907	123300	25109670	9210	9210	9210	9210	0
462	20230907	123200	25109670	9210	9210	9210	9210	0
463	20230907	123100	25109670	9210	9210	9210	9210	0
464	20230907	123000	25109670	9210	9210	9210	9210	0
465	20230907	122900	25109670	9210	9210	9210	9210	0
466	20230907	122800	25109670	9210	9210	9210	9210	0
467	20230907	122700	25109670	9210	9210	9210	9210	0
468	20230907	122600	25109670	9210	9210	9210	9210	0
469	20230907	122500	25109670	9210	9210	9210	9210	0
470	20230907	122400	25109670	9210	9210	9210	9210	0
471	20230907	122300	25109670	9210	9210	9210	9210	0
472	20230907	122200	25109670	9210	9210	9210	9210	1
473	20230907	122100	25100460	9180	9180	9180	9180	0
474	20230907	122000	25100460	9180	9180	9180	9180	0
475	20230907	121900	25100460	9180	9180	9180	9180	0
476	20230907	121800	25100460	9180	9180	9180	9180	2
477	20230907	121700	25082100	9190	9190	9190	9190	2
478	20230907	121600	25063720	9190	9190	9190	9190	111
479	20230907	121500	24043630	9210	9210	9210	9210	0
480	20230907	121400	24043630	9210	9210	9210	9210	0
481	20230907	121300	24043630	9210	9210	9210	9210	0
482	20230907	121200	24043630	9210	9210	9210	9210	0
483	20230907	121100	24043630	9210	9210	9210	9210	0
484	20230907	121000	24043630	9210	9210	9210	9210	0
485	20230907	120900	24043630	9210	9210	9210	9210	0
486	20230907	120800	24043630	9210	9210	9210	9210	0
487	20230907	120700	24043630	9210	9210	9210	9210	0
488	20230907	120600	24043630	9210	9210	9210	9210	0
489	20230907	120500	24043630	9210	9210	9210	9210	0
490	20230907	120400	24043630	9210	9210	9210	9210	0
491	20230907	120300	24043630	9210	9210	9210	9210	0
492	20230907	120200	24043630	9210	9210	9210	9210	0
493	20230907	120100	24043630	9210	9210	9210	9210	0
494	20230907	120000	24043630	9210	9210	9210	9210	0
495	20230907	115900	24043630	9210	9210	9210	9210	0
496	20230907	115800	24043630	9210	9210	9210	9210	0
497	20230907	115700	24043630	9210	9210	9210	9210	0
498	20230907	115600	24043630	9210	9210	9210	9210	20
499	20230907	115500	23859430	9210	9210	9210	9210	0
500	20230907	115400	23859430	9210	9210	9210	9210	0
501	20230907	115300	23859430	9210	9210	9210	9210	0
502	20230907	115200	23859430	9210	9210	9210	9210	0
503	20230907	115100	23859430	9210	9210	9210	9210	0
504	20230907	115000	23859430	9210	9210	9210	9210	0
505	20230907	114900	23859430	9210	9210	9210	9210	0
506	20230907	114800	23859430	9210	9210	9210	9210	0
507	20230907	114700	23859430	9210	9210	9210	9210	0
508	20230907	114600	23859430	9210	9210	9210	9210	0
509	20230907	114500	23859430	9210	9210	9210	9210	0
510	20230907	114400	23859430	9210	9210	9210	9210	0
511	20230907	114300	23859430	9210	9210	9210	9210	0
512	20230907	114200	23859430	9210	9210	9210	9210	0
513	20230907	114100	23859430	9210	9210	9210	9210	0
514	20230907	114000	23859430	9210	9210	9210	9210	119
515	20230907	113900	22763440	9210	9210	9210	9210	0
516	20230907	113800	22763440	9210	9210	9210	9210	0
517	20230907	113700	22763440	9210	9210	9210	9210	1
518	20230907	113600	22754230	9190	9190	9190	9190	0
519	20230907	113500	22754230	9190	9190	9190	9190	0
520	20230907	113400	22754230	9190	9190	9190	9190	0
521	20230907	113300	22754230	9190	9190	9190	9190	0
522	20230907	113200	22754230	9190	9190	9190	9190	0
523	20230907	113100	22754230	9190	9190	9190	9190	1
524	20230907	113000	22745040	9210	9210	9210	9210	0
525	20230907	112900	22745040	9210	9210	9210	9210	0
526	20230907	112800	22745040	9210	9210	9210	9210	0
527	20230907	112700	22745040	9210	9210	9210	9210	10
528	20230907	112600	22652940	9210	9210	9210	9210	0
529	20230907	112500	22652940	9210	9210	9210	9210	0
530	20230907	112400	22652940	9210	9210	9210	9210	0
531	20230907	112300	22652940	9210	9210	9210	9210	0
532	20230907	112200	22652940	9210	9210	9210	9210	1
533	20230907	112100	22643730	9240	9240	9240	9240	0
534	20230907	112000	22643730	9240	9240	9240	9240	3
535	20230907	111900	22616010	9240	9240	9240	9240	0
536	20230907	111800	22616010	9240	9240	9240	9240	0
537	20230907	111700	22616010	9240	9240	9240	9240	1
538	20230907	111600	22606770	9230	9230	9230	9230	0
539	20230907	111500	22606770	9230	9230	9230	9230	333
540	20230907	111400	19533180	9220	9220	9220	9220	0
541	20230907	111300	19533180	9220	9220	9220	9220	0
542	20230907	111200	19533180	9220	9220	9220	9220	0
543	20230907	111100	19533180	9220	9220	9220	9220	486
544	20230907	111000	15052260	9230	9230	9230	9230	0
545	20230907	110900	15052260	9230	9230	9230	9230	0
546	20230907	110800	15052260	9230	9230	9230	9230	0
547	20230907	110700	15052260	9230	9230	9230	9230	0
548	20230907	110600	15052260	9230	9230	9230	9230	0
549	20230907	110500	15052260	9230	9230	9230	9230	0
550	20230907	110400	15052260	9230	9230	9230	9230	1
551	20230907	110300	15043030	9200	9200	9200	9200	0
552	20230907	110200	15043030	9200	9200	9200	9200	0
553	20230907	110100	15043030	9200	9200	9200	9200	0
554	20230907	110000	15043030	9200	9200	9200	9200	0
555	20230907	105900	15043030	9200	9200	9200	9200	0
556	20230907	105800	15043030	9200	9200	9200	9200	74
557	20230907	105700	14362230	9200	9200	9200	9200	0
558	20230907	105600	14362230	9200	9200	9200	9200	10
559	20230907	105500	14270230	9190	9190	9190	9190	0
560	20230907	105400	14270230	9190	9190	9190	9190	1
561	20230907	105300	14261040	9180	9180	9180	9180	0
562	20230907	105200	14261040	9180	9180	9180	9180	0
563	20230907	105100	14261040	9180	9210	9210	9180	83
564	20230907	105000	13498070	9210	9210	9210	9210	0
565	20230907	104900	13498070	9210	9210	9210	9210	0
566	20230907	104800	13498070	9210	9210	9210	9210	21
567	20230907	104700	13304660	9210	9230	9230	9210	618
568	20230907	104600	7612120	9230	9230	9230	9230	0
569	20230907	104500	7612120	9230	9230	9230	9230	9
570	20230907	104400	7529050	9250	9250	9250	9250	0
571	20230907	104300	7529050	9250	9250	9250	9250	0
572	20230907	104200	7529050	9250	9250	9250	9250	0
573	20230907	104100	7529050	9250	9250	9250	9250	0
574	20230907	104000	7529050	9250	9250	9250	9250	0
575	20230907	103900	7529050	9250	9250	9250	9250	0
576	20230907	103800	7529050	9250	9250	9250	9250	0
577	20230907	103700	7529050	9250	9250	9250	9250	0
578	20230907	103600	7529050	9250	9250	9250	9250	1
579	20230907	103500	7519800	9260	9260	9260	9260	0
580	20230907	103400	7519800	9260	9260	9260	9260	0
581	20230907	103300	7519800	9260	9260	9260	9260	0
582	20230907	103200	7519800	9260	9260	9260	9260	0
583	20230907	103100	7519800	9260	9260	9260	9260	0
584	20230907	103000	7519800	9260	9260	9260	9260	0
585	20230907	102900	7519800	9260	9260	9260	9260	0
586	20230907	102800	7519800	9260	9260	9260	9260	0
587	20230907	102700	7519800	9260	9260	9260	9260	0
588	20230907	102600	7519800	9260	9260	9260	9260	0
589	20230907	102500	7519800	9260	9260	9260	9260	0
590	20230907	102400	7519800	9260	9260	9260	9260	0
591	20230907	102300	7519800	9260	9260	9260	9260	0
592	20230907	102200	7519800	9260	9260	9260	9260	0
593	20230907	102100	7519800	9260	9260	9260	9260	1
594	20230907	102000	7510540	9250	9250	9250	9250	0
595	20230907	101900	7510540	9250	9250	9250	9250	0
596	20230907	101800	7510540	9250	9250	9250	9250	0
597	20230907	101700	7510540	9250	9250	9250	9250	0
598	20230907	101600	7510540	9250	9250	9250	9250	0
599	20230907	101500	7510540	9250	9250	9250	9250	0
600	20230907	101400	7510540	9250	9250	9250	9250	1
601	20230907	101300	7501290	9250	9250	9250	9250	0
602	20230907	101200	7501290	9250	9250	9250	9250	0
603	20230907	101100	7501290	9250	9250	9250	9250	0
604	20230907	101000	7501290	9250	9250	9250	9250	0
605	20230907	100900	7501290	9250	9250	9250	9250	0
606	20230907	100800	7501290	9250	9250	9250	9250	1
607	20230907	100700	7492040	9230	9230	9230	9230	1
608	20230907	100600	7482810	9230	9230	9230	9230	1
609	20230907	100500	7473580	9250	9250	9250	9250	0
610	20230907	100400	7473580	9250	9250	9250	9250	0
611	20230907	100300	7473580	9250	9250	9250	9250	1
612	20230907	100200	7464330	9250	9220	9250	9220	636
613	20230907	100100	1586680	9230	9230	9230	9230	47
614	20230907	100000	1152870	9230	9220	9230	9220	19
615	20230907	095900	977640	9220	9220	9220	9220	0
616	20230907	095800	977640	9220	9220	9220	9220	0
617	20230907	095700	977640	9220	9220	9220	9220	0
618	20230907	095600	977640	9220	9220	9220	9220	0
619	20230907	095500	977640	9220	9220	9220	9220	0
620	20230907	095400	977640	9220	9220	9220	9210	47
621	20230907	095300	544740	9240	9240	9240	9240	0
622	20230907	095200	544740	9240	9240	9240	9240	0
623	20230907	095100	544740	9240	9240	9240	9240	0
624	20230907	095000	544740	9240	9240	9240	9240	0
625	20230907	094900	544740	9240	9240	9240	9240	0
626	20230907	094800	544740	9240	9240	9240	9240	0
627	20230907	094700	544740	9240	9240	9240	9240	0
628	20230907	094600	544740	9240	9240	9240	9240	0
629	20230907	094500	544740	9240	9240	9240	9240	0
630	20230907	094400	544740	9240	9240	9240	9240	0
631	20230907	094300	544740	9240	9240	9240	9240	0
632	20230907	094200	544740	9240	9240	9240	9240	0
633	20230907	094100	544740	9240	9240	9240	9240	0
634	20230907	094000	544740	9240	9240	9240	9240	0
635	20230907	093900	544740	9240	9240	9240	9240	0
636	20230907	093800	544740	9240	9240	9240	9240	20
637	20230907	093700	359940	9240	9240	9240	9240	2
638	20230907	093600	341460	9240	9240	9240	9240	0
639	20230907	093500	341460	9240	9240	9240	9240	0
640	20230907	093400	341460	9240	9240	9240	9240	0
641	20230907	093300	341460	9240	9240	9240	9240	0
642	20230907	093200	341460	9240	9240	9240	9240	0
643	20230907	093100	341460	9240	9240	9240	9240	0
644	20230907	093000	341460	9240	9240	9240	9240	1
645	20230907	092900	332220	9230	9230	9230	9230	0
646	20230907	092800	332220	9230	9230	9230	9230	0
647	20230907	092700	332220	9230	9230	9230	9230	0
648	20230907	092600	332220	9230	9230	9230	9230	0
649	20230907	092500	332220	9230	9230	9230	9230	0
650	20230907	092400	332220	9230	9240	9240	9230	12
651	20230907	092300	221440	9240	9240	9240	9240	0
652	20230907	092200	221440	9240	9240	9240	9240	0
653	20230907	092100	221440	9240	9240	9240	9240	0
654	20230907	092000	221440	9240	9240	9240	9240	0
655	20230907	091900	221440	9240	9240	9240	9240	0
656	20230907	091800	221440	9240	9240	9240	9240	0
657	20230907	091700	221440	9240	9240	9240	9240	0
658	20230907	091600	221440	9240	9240	9240	9240	0
659	20230907	091500	221440	9240	9240	9240	9240	0
660	20230907	091400	221440	9240	9240	9240	9240	0
661	20230907	091300	221440	9240	9240	9240	9240	0
662	20230907	091200	221440	9240	9240	9240	9240	0
663	20230907	091100	221440	9240	9230	9240	9230	20
664	20230907	091000	36820	9230	9180	9230	9180	4
665	20230907	090900	0	9210	9210	9210	9210	0
666	20230907	090800	0	9210	9210	9210	9210	0
667	20230907	090700	0	9210	9210	9210	9210	0
668	20230907	090600	0	9210	9210	9210	9210	0
669	20230907	090500	0	9210	9210	9210	9210	0
670	20230907	090400	0	9210	9210	9210	9210	0
671	20230907	090300	0	9210	9210	9210	9210	0
672	20230907	090200	0	9210	9210	9210	9210	0
673	20230907	090100	0	9210	9210	9210	9210	0
674	20230907	090000	0	9210	9210	9210	9210	0