KissMeData/191420/min/candle-20230914.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230914	200400	93522180	9280	9280	9280	9280	2
3	20230914	200300	93522180	9280	9280	9280	9280	0
4	20230914	200200	93522180	9280	9280	9280	9280	0
5	20230914	200100	93522180	9280	9280	9280	9280	0
6	20230914	200000	93522180	9280	9280	9280	9280	0
7	20230914	195900	93522180	9280	9280	9280	9280	0
8	20230914	195800	93522180	9280	9280	9280	9280	0
9	20230914	195700	93522180	9280	9280	9280	9280	0
10	20230914	195600	93522180	9280	9280	9280	9280	0
11	20230914	195500	93522180	9280	9280	9280	9280	0
12	20230914	195400	93522180	9280	9280	9280	9280	0
13	20230914	195300	93522180	9280	9280	9280	9280	0
14	20230914	195200	93522180	9280	9280	9280	9280	0
15	20230914	195100	93522180	9280	9280	9280	9280	0
16	20230914	195000	93522180	9280	9280	9280	9280	0
17	20230914	194900	93522180	9280	9280	9280	9280	0
18	20230914	194800	93522180	9280	9280	9280	9280	0
19	20230914	194700	93522180	9280	9280	9280	9280	0
20	20230914	194600	93522180	9280	9280	9280	9280	0
21	20230914	194500	93522180	9280	9280	9280	9280	0
22	20230914	194400	93522180	9280	9280	9280	9280	0
23	20230914	194300	93522180	9280	9280	9280	9280	0
24	20230914	194200	93522180	9280	9280	9280	9280	0
25	20230914	194100	93522180	9280	9280	9280	9280	0
26	20230914	194000	93522180	9280	9280	9280	9280	0
27	20230914	193900	93522180	9280	9280	9280	9280	0
28	20230914	193800	93522180	9280	9280	9280	9280	0
29	20230914	193700	93522180	9280	9280	9280	9280	0
30	20230914	193600	93522180	9280	9280	9280	9280	0
31	20230914	193500	93522180	9280	9280	9280	9280	0
32	20230914	193400	93522180	9280	9280	9280	9280	2
33	20230914	193300	93522180	9280	9280	9280	9280	0
34	20230914	193200	93522180	9280	9280	9280	9280	0
35	20230914	193100	93522180	9280	9280	9280	9280	0
36	20230914	193000	93522180	9280	9280	9280	9280	0
37	20230914	192900	93522180	9280	9280	9280	9280	0
38	20230914	192800	93522180	9280	9280	9280	9280	0
39	20230914	192700	93522180	9280	9280	9280	9280	0
40	20230914	192600	93522180	9280	9280	9280	9280	0
41	20230914	192500	93522180	9280	9280	9280	9280	0
42	20230914	192400	93522180	9280	9280	9280	9280	0
43	20230914	192300	93522180	9280	9280	9280	9280	0
44	20230914	192200	93522180	9280	9280	9280	9280	0
45	20230914	192100	93522180	9280	9280	9280	9280	0
46	20230914	192000	93522180	9280	9280	9280	9280	0
47	20230914	191900	93522180	9280	9280	9280	9280	0
48	20230914	191800	93522180	9280	9280	9280	9280	0
49	20230914	191700	93522180	9280	9280	9280	9280	0
50	20230914	191600	93522180	9280	9280	9280	9280	0
51	20230914	191500	93522180	9280	9280	9280	9280	0
52	20230914	191400	93522180	9280	9280	9280	9280	0
53	20230914	191300	93522180	9280	9280	9280	9280	0
54	20230914	191200	93522180	9280	9280	9280	9280	0
55	20230914	191100	93522180	9280	9280	9280	9280	0
56	20230914	191000	93522180	9280	9280	9280	9280	0
57	20230914	190900	93522180	9280	9280	9280	9280	0
58	20230914	190800	93522180	9280	9280	9280	9280	0
59	20230914	190700	93522180	9280	9280	9280	9280	0
60	20230914	190600	93522180	9280	9280	9280	9280	0
61	20230914	190500	93522180	9280	9280	9280	9280	0
62	20230914	190400	93522180	9280	9280	9280	9280	2
63	20230914	190300	93522180	9280	9280	9280	9280	0
64	20230914	190200	93522180	9280	9280	9280	9280	0
65	20230914	190100	93522180	9280	9280	9280	9280	0
66	20230914	190000	93522180	9280	9280	9280	9280	0
67	20230914	185900	93522180	9280	9280	9280	9280	0
68	20230914	185800	93522180	9280	9280	9280	9280	0
69	20230914	185700	93522180	9280	9280	9280	9280	0
70	20230914	185600	93522180	9280	9280	9280	9280	0
71	20230914	185500	93522180	9280	9280	9280	9280	0
72	20230914	185400	93522180	9280	9280	9280	9280	0
73	20230914	185300	93522180	9280	9280	9280	9280	0
74	20230914	185200	93522180	9280	9280	9280	9280	0
75	20230914	185100	93522180	9280	9280	9280	9280	0
76	20230914	185000	93522180	9280	9280	9280	9280	0
77	20230914	184900	93522180	9280	9280	9280	9280	0
78	20230914	184800	93522180	9280	9280	9280	9280	0
79	20230914	184700	93522180	9280	9280	9280	9280	0
80	20230914	184600	93522180	9280	9280	9280	9280	0
81	20230914	184500	93522180	9280	9280	9280	9280	0
82	20230914	184400	93522180	9280	9280	9280	9280	0
83	20230914	184300	93522180	9280	9280	9280	9280	0
84	20230914	184200	93522180	9280	9280	9280	9280	0
85	20230914	184100	93522180	9280	9280	9280	9280	0
86	20230914	184000	93522180	9280	9280	9280	9280	0
87	20230914	183900	93522180	9280	9280	9280	9280	0
88	20230914	183800	93522180	9280	9280	9280	9280	0
89	20230914	183700	93522180	9280	9280	9280	9280	0
90	20230914	183600	93522180	9280	9280	9280	9280	0
91	20230914	183500	93522180	9280	9280	9280	9280	0
92	20230914	183400	93522180	9280	9280	9280	9280	2
93	20230914	183300	93522180	9280	9280	9280	9280	0
94	20230914	183200	93522180	9280	9280	9280	9280	0
95	20230914	183100	93522180	9280	9280	9280	9280	0
96	20230914	183000	93522180	9280	9280	9280	9280	0
97	20230914	182900	93522180	9280	9280	9280	9280	0
98	20230914	182800	93522180	9280	9280	9280	9280	0
99	20230914	182700	93522180	9280	9280	9280	9280	0
100	20230914	182600	93522180	9280	9280	9280	9280	0
101	20230914	182500	93522180	9280	9280	9280	9280	0
102	20230914	182400	93522180	9280	9280	9280	9280	0
103	20230914	182300	93522180	9280	9280	9280	9280	0
104	20230914	182200	93522180	9280	9280	9280	9280	0
105	20230914	182100	93522180	9280	9280	9280	9280	0
106	20230914	182000	93522180	9280	9280	9280	9280	0
107	20230914	181900	93522180	9280	9280	9280	9280	0
108	20230914	181800	93522180	9280	9280	9280	9280	0
109	20230914	181700	93522180	9280	9280	9280	9280	0
110	20230914	181600	93522180	9280	9280	9280	9280	0
111	20230914	181500	93522180	9280	9280	9280	9280	0
112	20230914	181400	93522180	9280	9280	9280	9280	0
113	20230914	181300	93522180	9280	9280	9280	9280	0
114	20230914	181200	93522180	9280	9280	9280	9280	0
115	20230914	181100	93522180	9280	9280	9280	9280	0
116	20230914	181000	93522180	9280	9280	9280	9280	0
117	20230914	180900	93522180	9280	9280	9280	9280	0
118	20230914	180800	93522180	9280	9280	9280	9280	0
119	20230914	180700	93522180	9280	9280	9280	9280	0
120	20230914	180600	93522180	9280	9280	9280	9280	0
121	20230914	180500	93522180	9280	9280	9280	9280	0
122	20230914	180400	93522180	9280	9280	9280	9280	2
123	20230914	180300	93522180	9280	9280	9280	9280	0
124	20230914	180200	93522180	9280	9280	9280	9280	0
125	20230914	180100	93522180	9280	9280	9280	9280	0
126	20230914	180000	93522180	9280	9280	9280	9280	0
127	20230914	175900	93522180	9280	9280	9280	9280	0
128	20230914	175800	93522180	9280	9280	9280	9280	0
129	20230914	175700	93522180	9280	9280	9280	9280	0
130	20230914	175600	93522180	9280	9280	9280	9280	0
131	20230914	175500	93522180	9280	9280	9280	9280	0
132	20230914	175400	93522180	9280	9280	9280	9280	0
133	20230914	175300	93522180	9280	9280	9280	9280	0
134	20230914	175200	93522180	9280	9280	9280	9280	0
135	20230914	175100	93522180	9280	9280	9280	9280	0
136	20230914	175000	93522180	9280	9280	9280	9280	0
137	20230914	174900	93522180	9280	9280	9280	9280	0
138	20230914	174800	93522180	9280	9280	9280	9280	0
139	20230914	174700	93522180	9280	9280	9280	9280	0
140	20230914	174600	93522180	9280	9280	9280	9280	0
141	20230914	174500	93522180	9280	9280	9280	9280	0
142	20230914	174400	93522180	9280	9280	9280	9280	0
143	20230914	174300	93522180	9280	9280	9280	9280	0
144	20230914	174200	93522180	9280	9280	9280	9280	0
145	20230914	174100	93522180	9280	9280	9280	9280	0
146	20230914	174000	93522180	9280	9280	9280	9280	0
147	20230914	173900	93522180	9280	9280	9280	9280	0
148	20230914	173800	93522180	9280	9280	9280	9280	0
149	20230914	173700	93522180	9280	9280	9280	9280	0
150	20230914	173600	93522180	9280	9280	9280	9280	0
151	20230914	173500	93522180	9280	9280	9280	9280	0
152	20230914	173400	93522180	9280	9280	9280	9280	2
153	20230914	173300	93522180	9280	9280	9280	9280	0
154	20230914	173200	93522180	9280	9280	9280	9280	0
155	20230914	173100	93522180	9280	9280	9280	9280	0
156	20230914	173000	93522180	9280	9280	9280	9280	0
157	20230914	172900	93522180	9280	9280	9280	9280	0
158	20230914	172800	93522180	9280	9280	9280	9280	0
159	20230914	172700	93522180	9280	9280	9280	9280	0
160	20230914	172600	93522180	9280	9280	9280	9280	0
161	20230914	172500	93522180	9280	9280	9280	9280	0
162	20230914	172400	93522180	9280	9280	9280	9280	0
163	20230914	172300	93522180	9280	9280	9280	9280	0
164	20230914	172200	93522180	9280	9280	9280	9280	0
165	20230914	172100	93522180	9280	9280	9280	9280	0
166	20230914	172000	93522180	9280	9280	9280	9280	0
167	20230914	171900	93522180	9280	9280	9280	9280	0
168	20230914	171800	93522180	9280	9280	9280	9280	0
169	20230914	171700	93522180	9280	9280	9280	9280	0
170	20230914	171600	93522180	9280	9280	9280	9280	0
171	20230914	171500	93522180	9280	9280	9280	9280	0
172	20230914	171400	93522180	9280	9280	9280	9280	0
173	20230914	171300	93522180	9280	9280	9280	9280	0
174	20230914	171200	93522180	9280	9280	9280	9280	0
175	20230914	171100	93522180	9280	9280	9280	9280	0
176	20230914	171000	93522180	9280	9280	9280	9280	0
177	20230914	170900	93522180	9280	9280	9280	9280	0
178	20230914	170800	93522180	9280	9280	9280	9280	0
179	20230914	170700	93522180	9280	9280	9280	9280	0
180	20230914	170600	93522180	9280	9280	9280	9280	0
181	20230914	170500	93522180	9280	9280	9280	9280	0
182	20230914	170400	93522180	9280	9280	9280	9280	2
183	20230914	170300	93522180	9280	9280	9280	9280	0
184	20230914	170200	93522180	9280	9280	9280	9280	0
185	20230914	170100	93522180	9280	9280	9280	9280	0
186	20230914	170000	93522180	9280	9280	9280	9280	0
187	20230914	165900	93522180	9280	9280	9280	9280	0
188	20230914	165800	93522180	9280	9280	9280	9280	0
189	20230914	165700	93522180	9280	9280	9280	9280	0
190	20230914	165600	93522180	9280	9280	9280	9280	0
191	20230914	165500	93522180	9280	9280	9280	9280	0
192	20230914	165400	93522180	9280	9280	9280	9280	0
193	20230914	165300	93522180	9280	9280	9280	9280	0
194	20230914	165200	93522180	9280	9280	9280	9280	0
195	20230914	165100	93522180	9280	9280	9280	9280	0
196	20230914	165000	93522180	9280	9280	9280	9280	0
197	20230914	164900	93522180	9280	9280	9280	9280	0
198	20230914	164800	93522180	9280	9280	9280	9280	0
199	20230914	164700	93522180	9280	9280	9280	9280	0
200	20230914	164600	93522180	9280	9280	9280	9280	0
201	20230914	164500	93522180	9280	9280	9280	9280	0
202	20230914	164400	93522180	9280	9280	9280	9280	0
203	20230914	164300	93522180	9280	9280	9280	9280	0
204	20230914	164200	93522180	9280	9280	9280	9280	0
205	20230914	164100	93522180	9280	9280	9280	9280	0
206	20230914	164000	93522180	9280	9280	9280	9280	0
207	20230914	163900	93522180	9280	9280	9280	9280	0
208	20230914	163800	93522180	9280	9280	9280	9280	0
209	20230914	163700	93522180	9280	9280	9280	9280	0
210	20230914	163600	93522180	9280	9280	9280	9280	0
211	20230914	163500	93522180	9280	9280	9280	9280	0
212	20230914	163400	93522180	9280	9280	9280	9280	2
213	20230914	163300	93522180	9280	9280	9280	9280	0
214	20230914	163200	93522180	9280	9280	9280	9280	0
215	20230914	163100	93522180	9280	9280	9280	9280	0
216	20230914	163000	93522180	9280	9280	9280	9280	0
217	20230914	162900	93522180	9280	9280	9280	9280	0
218	20230914	162800	93522180	9280	9280	9280	9280	0
219	20230914	162700	93522180	9280	9280	9280	9280	0
220	20230914	162600	93522180	9280	9280	9280	9280	0
221	20230914	162500	93522180	9280	9280	9280	9280	0
222	20230914	162400	93522180	9280	9280	9280	9280	0
223	20230914	162300	93522180	9280	9280	9280	9280	0
224	20230914	162200	93522180	9280	9280	9280	9280	0
225	20230914	162100	93522180	9280	9280	9280	9280	0
226	20230914	162000	93522180	9280	9280	9280	9280	0
227	20230914	161900	93522180	9280	9280	9280	9280	0
228	20230914	161800	93522180	9280	9280	9280	9280	0
229	20230914	161700	93522180	9280	9280	9280	9280	0
230	20230914	161600	93522180	9280	9280	9280	9280	0
231	20230914	161500	93522180	9280	9280	9280	9280	0
232	20230914	161400	93522180	9280	9280	9280	9280	0
233	20230914	161300	93522180	9280	9280	9280	9280	0
234	20230914	161200	93522180	9280	9280	9280	9280	0
235	20230914	161100	93522180	9280	9280	9280	9280	0
236	20230914	161000	93522180	9280	9280	9280	9280	0
237	20230914	160900	93522180	9280	9280	9280	9280	0
238	20230914	160800	93522180	9280	9280	9280	9280	0
239	20230914	160700	93522180	9280	9280	9280	9280	0
240	20230914	160600	93522180	9280	9280	9280	9280	0
241	20230914	160500	93522180	9280	9280	9280	9280	0
242	20230914	160400	93522180	9280	9280	9280	9280	2
243	20230914	160300	93522180	9280	9280	9280	9280	0
244	20230914	160200	93522180	9280	9280	9280	9280	0
245	20230914	160100	93522180	9280	9280	9280	9280	0
246	20230914	160000	93522180	9280	9280	9280	9280	0
247	20230914	155900	93522180	9280	9280	9280	9280	0
248	20230914	155800	93522180	9280	9280	9280	9280	0
249	20230914	155700	93522180	9280	9280	9280	9280	0
250	20230914	155600	93522180	9280	9280	9280	9280	0
251	20230914	155500	93522180	9280	9280	9280	9280	0
252	20230914	155400	93522180	9280	9280	9280	9280	0
253	20230914	155300	93522180	9280	9280	9280	9280	0
254	20230914	155200	93522180	9280	9280	9280	9280	0
255	20230914	155100	93522180	9280	9280	9280	9280	0
256	20230914	155000	93522180	9280	9280	9280	9280	0
257	20230914	154900	93522180	9280	9280	9280	9280	0
258	20230914	154800	93522180	9280	9280	9280	9280	0
259	20230914	154700	93522180	9280	9280	9280	9280	0
260	20230914	154600	93522180	9280	9280	9280	9280	0
261	20230914	154500	93522180	9280	9280	9280	9280	0
262	20230914	154400	93522180	9280	9280	9280	9280	0
263	20230914	154300	93522180	9280	9280	9280	9280	0
264	20230914	154200	93522180	9280	9280	9280	9280	0
265	20230914	154100	93522180	9280	9280	9280	9280	0
266	20230914	154000	93522180	9280	9280	9280	9280	0
267	20230914	153900	93522180	9280	9280	9280	9280	0
268	20230914	153800	93522180	9280	9280	9280	9280	0
269	20230914	153700	93522180	9280	9280	9280	9280	0
270	20230914	153600	93522180	9280	9280	9280	9280	0
271	20230914	153500	93522180	9280	9280	9280	9280	0
272	20230914	153400	93522180	9280	9280	9280	9280	2
273	20230914	153300	93522180	9280	9280	9280	9280	0
274	20230914	153200	93522180	9280	9280	9280	9280	0
275	20230914	153100	93522180	9280	9280	9280	9280	0
276	20230914	153000	93522180	9280	9280	9280	9280	2
277	20230914	152900	93503620	9210	9210	9210	9210	0
278	20230914	152800	93503620	9210	9210	9210	9210	0
279	20230914	152700	93503620	9210	9210	9210	9210	0
280	20230914	152600	93503620	9210	9210	9210	9210	0
281	20230914	152500	93503620	9210	9210	9210	9210	0
282	20230914	152400	93503620	9210	9210	9210	9210	0
283	20230914	152300	93503620	9210	9210	9210	9210	0
284	20230914	152200	93503620	9210	9210	9210	9210	0
285	20230914	152100	93503620	9210	9210	9210	9210	0
286	20230914	152000	93503620	9210	9210	9210	9210	0
287	20230914	151900	93503620	9210	9210	9210	9210	0
288	20230914	151800	93503620	9210	9210	9210	9210	0
289	20230914	151700	93503620	9210	9210	9210	9210	0
290	20230914	151600	93503620	9210	9210	9210	9210	2
291	20230914	151500	93485200	9260	9260	9260	9260	0
292	20230914	151400	93485200	9260	9280	9280	9260	601
293	20230914	151300	87915360	9300	9300	9300	9300	0
294	20230914	151200	87915360	9300	9300	9300	9300	1
295	20230914	151100	87906060	9220	9220	9220	9220	1
296	20230914	151000	87896840	9300	9300	9300	9300	0
297	20230914	150900	87896840	9300	9300	9300	9300	0
298	20230914	150800	87896840	9300	9300	9300	9300	0
299	20230914	150700	87896840	9300	9300	9300	9300	0
300	20230914	150600	87896840	9300	9300	9300	9300	0
301	20230914	150500	87896840	9300	9300	9300	9300	0
302	20230914	150400	87896840	9300	9300	9300	9300	0
303	20230914	150300	87896840	9300	9300	9300	9300	0
304	20230914	150200	87896840	9300	9300	9300	9300	0
305	20230914	150100	87896840	9300	9300	9300	9300	0
306	20230914	150000	87896840	9300	9300	9300	9300	0
307	20230914	145900	87896840	9300	9300	9300	9300	0
308	20230914	145800	87896840	9300	9300	9300	9300	0
309	20230914	145700	87896840	9300	9300	9300	9300	0
310	20230914	145600	87896840	9300	9300	9300	9300	0
311	20230914	145500	87896840	9300	9300	9300	9300	0
312	20230914	145400	87896840	9300	9300	9300	9300	0
313	20230914	145300	87896840	9300	9300	9300	9300	0
314	20230914	145200	87896840	9300	9300	9300	9300	0
315	20230914	145100	87896840	9300	9300	9300	9300	0
316	20230914	145000	87896840	9300	9300	9300	9300	0
317	20230914	144900	87896840	9300	9300	9300	9300	0
318	20230914	144800	87896840	9300	9300	9300	9300	0
319	20230914	144700	87896840	9300	9300	9300	9300	0
320	20230914	144600	87896840	9300	9300	9300	9300	10
321	20230914	144500	87803840	9300	9300	9300	9300	0
322	20230914	144400	87803840	9300	9300	9300	9300	4
323	20230914	144300	87766640	9310	9310	9310	9310	0
324	20230914	144200	87766640	9310	9310	9310	9310	0
325	20230914	144100	87766640	9310	9310	9310	9310	0
326	20230914	144000	87766640	9310	9310	9310	9310	0
327	20230914	143900	87766640	9310	9310	9310	9310	0
328	20230914	143800	87766640	9310	9310	9310	9310	0
329	20230914	143700	87766640	9310	9310	9310	9310	0
330	20230914	143600	87766640	9310	9310	9310	9310	0
331	20230914	143500	87766640	9310	9310	9310	9310	0
332	20230914	143400	87766640	9310	9310	9310	9310	1
333	20230914	143300	87757330	9230	9230	9230	9230	0
334	20230914	143200	87757330	9230	9230	9230	9230	0
335	20230914	143100	87757330	9230	9230	9230	9230	0
336	20230914	143000	87757330	9230	9230	9230	9230	6
337	20230914	142900	87701950	9230	9230	9230	9230	3
338	20230914	142800	87674260	9230	9230	9230	9230	1
339	20230914	142700	87665030	9300	9300	9300	9300	0
340	20230914	142600	87665030	9300	9310	9310	9300	584
341	20230914	142500	82233400	9300	9300	9300	9300	0
342	20230914	142400	82233400	9300	9230	9300	9230	339
343	20230914	142300	79089160	9230	9230	9230	9230	0
344	20230914	142200	79089160	9230	9230	9230	9230	0
345	20230914	142100	79089160	9230	9230	9230	9230	0
346	20230914	142000	79089160	9230	9230	9230	9230	0
347	20230914	141900	79089160	9230	9230	9230	9230	0
348	20230914	141800	79089160	9230	9230	9230	9230	0
349	20230914	141700	79089160	9230	9230	9230	9230	0
350	20230914	141600	79089160	9230	9230	9230	9230	0
351	20230914	141500	79089160	9230	9230	9230	9230	0
352	20230914	141400	79089160	9230	9230	9230	9230	0
353	20230914	141300	79089160	9230	9230	9230	9230	0
354	20230914	141200	79089160	9230	9230	9230	9230	0
355	20230914	141100	79089160	9230	9230	9230	9230	0
356	20230914	141000	79089160	9230	9230	9230	9230	0
357	20230914	140900	79089160	9230	9230	9230	9230	0
358	20230914	140800	79089160	9230	9230	9230	9230	0
359	20230914	140700	79089160	9230	9230	9230	9230	0
360	20230914	140600	79089160	9230	9230	9230	9230	0
361	20230914	140500	79089160	9230	9230	9230	9230	0
362	20230914	140400	79089160	9230	9230	9230	9230	3
363	20230914	140300	79061470	9230	9230	9230	9230	0
364	20230914	140200	79061470	9230	9230	9230	9230	0
365	20230914	140100	79061470	9230	9230	9230	9230	0
366	20230914	140000	79061470	9230	9230	9230	9230	0
367	20230914	135900	79061470	9230	9230	9230	9230	0
368	20230914	135800	79061470	9230	9230	9230	9230	0
369	20230914	135700	79061470	9230	9230	9230	9230	0
370	20230914	135600	79061470	9230	9230	9230	9230	1
371	20230914	135500	79052240	9190	9190	9190	9190	0
372	20230914	135400	79052240	9190	9190	9190	9190	0
373	20230914	135300	79052240	9190	9190	9190	9190	0
374	20230914	135200	79052240	9190	9190	9190	9190	0
375	20230914	135100	79052240	9190	9190	9190	9190	0
376	20230914	135000	79052240	9190	9190	9190	9190	0
377	20230914	134900	79052240	9190	9190	9190	9190	0
378	20230914	134800	79052240	9190	9190	9190	9190	0
379	20230914	134700	79052240	9190	9190	9190	9190	0
380	20230914	134600	79052240	9190	9190	9190	9190	0
381	20230914	134500	79052240	9190	9190	9190	9190	0
382	20230914	134400	79052240	9190	9190	9190	9190	0
383	20230914	134300	79052240	9190	9190	9190	9190	0
384	20230914	134200	79052240	9190	9190	9190	9190	0
385	20230914	134100	79052240	9190	9190	9190	9190	0
386	20230914	134000	79052240	9190	9190	9190	9190	0
387	20230914	133900	79052240	9190	9190	9190	9190	0
388	20230914	133800	79052240	9190	9190	9190	9190	0
389	20230914	133700	79052240	9190	9190	9190	9190	210
390	20230914	133600	77122340	9190	9190	9190	9190	0
391	20230914	133500	77122340	9190	9190	9190	9190	1
392	20230914	133400	77113150	9170	9170	9170	9170	0
393	20230914	133300	77113150	9170	9170	9170	9170	0
394	20230914	133200	77113150	9170	9150	9170	9150	1354
395	20230914	133100	64699270	9150	9150	9150	9150	500
396	20230914	133000	60124270	9150	9150	9150	9150	0
397	20230914	132900	60124270	9150	9150	9150	9150	100
398	20230914	132800	59209270	9150	9150	9150	9150	0
399	20230914	132700	59209270	9150	9150	9150	9150	0
400	20230914	132600	59209270	9150	9150	9150	9150	0
401	20230914	132500	59209270	9150	9150	9150	9150	0
402	20230914	132400	59209270	9150	9150	9150	9150	0
403	20230914	132300	59209270	9150	9150	9150	9150	0
404	20230914	132200	59209270	9150	9150	9150	9150	0
405	20230914	132100	59209270	9150	9150	9150	9150	0
406	20230914	132000	59209270	9150	9150	9150	9150	0
407	20230914	131900	59209270	9150	9150	9150	9150	0
408	20230914	131800	59209270	9150	9150	9150	9150	0
409	20230914	131700	59209270	9150	9150	9150	9150	0
410	20230914	131600	59209270	9150	9150	9150	9150	0
411	20230914	131500	59209270	9150	9150	9150	9150	0
412	20230914	131400	59209270	9150	9150	9150	9150	0
413	20230914	131300	59209270	9150	9150	9150	9150	0
414	20230914	131200	59209270	9150	9150	9150	9150	0
415	20230914	131100	59209270	9150	9150	9150	9150	0
416	20230914	131000	59209270	9150	9150	9150	9150	285
417	20230914	130900	56601520	9150	9150	9150	9150	575
418	20230914	130800	51340270	9150	9150	9150	9150	0
419	20230914	130700	51340270	9150	9150	9150	9150	0
420	20230914	130600	51340270	9150	9150	9150	9150	0
421	20230914	130500	51340270	9150	9150	9150	9150	0
422	20230914	130400	51340270	9150	9150	9150	9150	0
423	20230914	130300	51340270	9150	9150	9150	9150	0
424	20230914	130200	51340270	9150	9150	9150	9150	0
425	20230914	130100	51340270	9150	9150	9150	9150	0
426	20230914	130000	51340270	9150	9150	9150	9150	0
427	20230914	125900	51340270	9150	9150	9150	9150	0
428	20230914	125800	51340270	9150	9150	9150	9150	0
429	20230914	125700	51340270	9150	9150	9150	9150	0
430	20230914	125600	51340270	9150	9150	9150	9150	0
431	20230914	125500	51340270	9150	9150	9150	9150	0
432	20230914	125400	51340270	9150	9150	9150	9150	0
433	20230914	125300	51340270	9150	9150	9150	9150	0
434	20230914	125200	51340270	9150	9150	9150	9150	0
435	20230914	125100	51340270	9150	9150	9150	9150	0
436	20230914	125000	51340270	9150	9150	9150	9150	0
437	20230914	124900	51340270	9150	9150	9150	9150	0
438	20230914	124800	51340270	9150	9150	9150	9150	0
439	20230914	124700	51340270	9150	9150	9150	9150	0
440	20230914	124600	51340270	9150	9150	9150	9150	0
441	20230914	124500	51340270	9150	9150	9150	9150	0
442	20230914	124400	51340270	9150	9150	9150	9150	0
443	20230914	124300	51340270	9150	9150	9150	9150	0
444	20230914	124200	51340270	9150	9150	9150	9150	0
445	20230914	124100	51340270	9150	9150	9150	9150	36
446	20230914	124000	51010870	9150	9150	9150	9150	2
447	20230914	123900	50992570	9150	9150	9150	9150	1
448	20230914	123800	50983420	9140	9140	9140	9140	0
449	20230914	123700	50983420	9140	9140	9140	9140	192
450	20230914	123600	49228540	9140	9140	9140	9140	0
451	20230914	123500	49228540	9140	9140	9140	9140	0
452	20230914	123400	49228540	9140	9140	9140	9140	20
453	20230914	123300	49045740	9150	9150	9150	9150	0
454	20230914	123200	49045740	9150	9150	9150	9150	0
455	20230914	123100	49045740	9150	9150	9150	9150	0
456	20230914	123000	49045740	9150	9160	9160	9150	545
457	20230914	122900	44058790	9170	9170	9170	9170	0
458	20230914	122800	44058790	9170	9170	9170	9170	0
459	20230914	122700	44058790	9170	9170	9170	9170	0
460	20230914	122600	44058790	9170	9170	9170	9170	0
461	20230914	122500	44058790	9170	9170	9170	9170	0
462	20230914	122400	44058790	9170	9170	9170	9170	0
463	20230914	122300	44058790	9170	9170	9170	9170	0
464	20230914	122200	44058790	9170	9170	9170	9170	0
465	20230914	122100	44058790	9170	9170	9170	9170	0
466	20230914	122000	44058790	9170	9170	9170	9170	0
467	20230914	121900	44058790	9170	9170	9170	9170	0
468	20230914	121800	44058790	9170	9170	9170	9170	0
469	20230914	121700	44058790	9170	9170	9170	9170	0
470	20230914	121600	44058790	9170	9170	9170	9170	0
471	20230914	121500	44058790	9170	9170	9170	9170	0
472	20230914	121400	44058790	9170	9170	9170	9170	0
473	20230914	121300	44058790	9170	9170	9170	9170	0
474	20230914	121200	44058790	9170	9170	9170	9170	0
475	20230914	121100	44058790	9170	9170	9170	9170	0
476	20230914	121000	44058790	9170	9170	9170	9170	0
477	20230914	120900	44058790	9170	9170	9170	9170	0
478	20230914	120800	44058790	9170	9170	9170	9170	0
479	20230914	120700	44058790	9170	9170	9170	9170	0
480	20230914	120600	44058790	9170	9170	9170	9170	0
481	20230914	120500	44058790	9170	9170	9170	9170	0
482	20230914	120400	44058790	9170	9170	9170	9170	0
483	20230914	120300	44058790	9170	9170	9170	9170	1
484	20230914	120200	44049620	9170	9170	9170	9170	0
485	20230914	120100	44049620	9170	9170	9170	9170	1
486	20230914	120000	44040450	9170	9170	9170	9170	0
487	20230914	115900	44040450	9170	9170	9170	9170	0
488	20230914	115800	44040450	9170	9170	9170	9170	0
489	20230914	115700	44040450	9170	9170	9170	9170	0
490	20230914	115600	44040450	9170	9170	9170	9170	0
491	20230914	115500	44040450	9170	9170	9170	9170	1
492	20230914	115400	44031280	9170	9170	9170	9170	0
493	20230914	115300	44031280	9170	9170	9170	9170	0
494	20230914	115200	44031280	9170	9170	9170	9170	0
495	20230914	115100	44031280	9170	9170	9170	9170	0
496	20230914	115000	44031280	9170	9170	9170	9170	0
497	20230914	114900	44031280	9170	9170	9170	9170	0
498	20230914	114800	44031280	9170	9170	9170	9170	0
499	20230914	114700	44031280	9170	9170	9170	9170	0
500	20230914	114600	44031280	9170	9170	9170	9170	0
501	20230914	114500	44031280	9170	9170	9170	9170	0
502	20230914	114400	44031280	9170	9170	9170	9170	0
503	20230914	114300	44031280	9170	9170	9170	9170	0
504	20230914	114200	44031280	9170	9170	9170	9170	0
505	20230914	114100	44031280	9170	9170	9170	9170	0
506	20230914	114000	44031280	9170	9170	9170	9170	2
507	20230914	113900	44012940	9170	9170	9170	9170	0
508	20230914	113800	44012940	9170	9170	9170	9170	0
509	20230914	113700	44012940	9170	9170	9170	9170	0
510	20230914	113600	44012940	9170	9170	9170	9170	0
511	20230914	113500	44012940	9170	9170	9170	9170	0
512	20230914	113400	44012940	9170	9170	9170	9170	0
513	20230914	113300	44012940	9170	9170	9170	9170	0
514	20230914	113200	44012940	9170	9170	9170	9170	0
515	20230914	113100	44012940	9170	9170	9170	9170	0
516	20230914	113000	44012940	9170	9170	9170	9170	0
517	20230914	112900	44012940	9170	9170	9170	9170	0
518	20230914	112800	44012940	9170	9170	9170	9170	0
519	20230914	112700	44012940	9170	9170	9170	9170	0
520	20230914	112600	44012940	9170	9170	9170	9170	0
521	20230914	112500	44012940	9170	9170	9170	9170	0
522	20230914	112400	44012940	9170	9170	9170	9170	1
523	20230914	112300	44003770	9150	9150	9150	9150	0
524	20230914	112200	44003770	9150	9150	9150	9150	0
525	20230914	112100	44003770	9150	9150	9150	9150	0
526	20230914	112000	44003770	9150	9150	9150	9150	0
527	20230914	111900	44003770	9150	9150	9150	9150	0
528	20230914	111800	44003770	9150	9150	9150	9150	0
529	20230914	111700	44003770	9150	9150	9150	9150	0
530	20230914	111600	44003770	9150	9150	9150	9150	0
531	20230914	111500	44003770	9150	9150	9150	9150	0
532	20230914	111400	44003770	9150	9150	9150	9150	0
533	20230914	111300	44003770	9150	9150	9150	9150	0
534	20230914	111200	44003770	9150	9150	9150	9150	1
535	20230914	111100	43994620	9170	9170	9170	9170	4
536	20230914	111000	43957940	9150	9150	9150	9150	0
537	20230914	110900	43957940	9150	9150	9150	9150	0
538	20230914	110800	43957940	9150	9150	9150	9150	0
539	20230914	110700	43957940	9150	9150	9150	9150	0
540	20230914	110600	43957940	9150	9150	9150	9150	0
541	20230914	110500	43957940	9150	9150	9150	9150	0
542	20230914	110400	43957940	9150	9150	9150	9150	0
543	20230914	110300	43957940	9150	9150	9150	9150	0
544	20230914	110200	43957940	9150	9150	9150	9150	0
545	20230914	110100	43957940	9150	9150	9150	9150	442
546	20230914	110000	39913640	9140	9140	9140	9140	0
547	20230914	105900	39913640	9140	9140	9140	9140	0
548	20230914	105800	39913640	9140	9140	9140	9140	0
549	20230914	105700	39913640	9140	9140	9140	9140	0
550	20230914	105600	39913640	9140	9140	9140	9140	0
551	20230914	105500	39913640	9140	9140	9140	9140	0
552	20230914	105400	39913640	9140	9140	9140	9140	0
553	20230914	105300	39913640	9140	9140	9140	9140	0
554	20230914	105200	39913640	9140	9140	9140	9140	0
555	20230914	105100	39913640	9140	9140	9140	9140	0
556	20230914	105000	39913640	9140	9140	9140	9140	0
557	20230914	104900	39913640	9140	9140	9140	9140	1
558	20230914	104800	39904500	9150	9150	9150	9150	0
559	20230914	104700	39904500	9150	9150	9150	9150	0
560	20230914	104600	39904500	9150	9150	9150	9150	1
561	20230914	104500	39895350	9150	9150	9150	9150	0
562	20230914	104400	39895350	9150	9150	9150	9150	0
563	20230914	104300	39895350	9150	9150	9150	9150	0
564	20230914	104200	39895350	9150	9150	9150	9150	0
565	20230914	104100	39895350	9150	9150	9150	9150	0
566	20230914	104000	39895350	9150	9150	9150	9150	0
567	20230914	103900	39895350	9150	9150	9150	9150	0
568	20230914	103800	39895350	9150	9150	9150	9150	0
569	20230914	103700	39895350	9150	9150	9150	9150	52
570	20230914	103600	39419550	9120	9120	9120	9120	12
571	20230914	103500	39310110	9120	9120	9130	9120	34
572	20230914	103400	38999950	9160	9160	9160	9160	0
573	20230914	103300	38999950	9160	9160	9160	9160	0
574	20230914	103200	38999950	9160	9160	9160	9160	0
575	20230914	103100	38999950	9160	9120	9160	9120	2
576	20230914	103000	38981670	9110	9110	9110	9110	1
577	20230914	102900	38972560	9130	9130	9130	9130	0
578	20230914	102800	38972560	9130	9130	9130	9130	0
579	20230914	102700	38972560	9130	9130	9130	9130	20
580	20230914	102600	38789960	9130	9130	9130	9130	0
581	20230914	102500	38789960	9130	9130	9130	9130	0
582	20230914	102400	38789960	9130	9130	9130	9130	0
583	20230914	102300	38789960	9130	9130	9130	9130	0
584	20230914	102200	38789960	9130	9130	9130	9130	0
585	20230914	102100	38789960	9130	9130	9130	9130	1
586	20230914	102000	38780830	9170	9130	9170	9130	2
587	20230914	101900	38762530	9120	9140	9140	9110	349
588	20230914	101800	35579330	9180	9180	9180	9180	0
589	20230914	101700	35579330	9180	9180	9180	9180	0
590	20230914	101600	35579330	9180	9180	9180	9180	0
591	20230914	101500	35579330	9180	9180	9180	9180	0
592	20230914	101400	35579330	9180	9180	9180	9180	0
593	20230914	101300	35579330	9180	9180	9180	9180	0
594	20230914	101200	35579330	9180	9180	9180	9180	0
595	20230914	101100	35579330	9180	9180	9180	9180	0
596	20230914	101000	35579330	9180	9180	9180	9180	0
597	20230914	100900	35579330	9180	9180	9180	9180	0
598	20230914	100800	35579330	9180	9180	9180	9180	0
599	20230914	100700	35579330	9180	9180	9180	9180	0
600	20230914	100600	35579330	9180	9180	9180	9180	0
601	20230914	100500	35579330	9180	9180	9180	9180	0
602	20230914	100400	35579330	9180	9180	9180	9180	0
603	20230914	100300	35579330	9180	9180	9180	9180	0
604	20230914	100200	35579330	9180	9180	9180	9180	0
605	20230914	100100	35579330	9180	9180	9180	9180	0
606	20230914	100000	35579330	9180	9180	9180	9180	0
607	20230914	095900	35579330	9180	9180	9180	9180	0
608	20230914	095800	35579330	9180	9180	9180	9180	0
609	20230914	095700	35579330	9180	9180	9180	9180	0
610	20230914	095600	35579330	9180	9180	9180	9180	0
611	20230914	095500	35579330	9180	9180	9180	9180	0
612	20230914	095400	35579330	9180	9180	9180	9180	0
613	20230914	095300	35579330	9180	9180	9180	9180	0
614	20230914	095200	35579330	9180	9180	9180	9180	0
615	20230914	095100	35579330	9180	9180	9180	9180	1
616	20230914	095000	35570150	9070	9070	9070	9070	0
617	20230914	094900	35570150	9070	9070	9070	9070	0
618	20230914	094800	35570150	9070	9180	9180	9070	534
619	20230914	094700	30717900	9190	9190	9190	9190	3
620	20230914	094600	30690330	9190	9190	9190	9190	47
621	20230914	094500	30258400	9190	9190	9190	9190	0
622	20230914	094400	30258400	9190	9190	9190	9190	0
623	20230914	094300	30258400	9190	9190	9190	9190	0
624	20230914	094200	30258400	9190	9190	9190	9190	81
625	20230914	094100	29514010	9200	9200	9200	9200	0
626	20230914	094000	29514010	9200	9200	9200	9200	0
627	20230914	093900	29514010	9200	9200	9200	9200	0
628	20230914	093800	29514010	9200	9200	9200	9200	0
629	20230914	093700	29514010	9200	9200	9200	9200	0
630	20230914	093600	29514010	9200	9200	9200	9200	0
631	20230914	093500	29514010	9200	9200	9200	9200	0
632	20230914	093400	29514010	9200	9200	9200	9200	0
633	20230914	093300	29514010	9200	9200	9200	9200	0
634	20230914	093200	29514010	9200	9200	9200	9200	0
635	20230914	093100	29514010	9200	9200	9200	9200	1
636	20230914	093000	29504810	9190	9190	9190	9190	0
637	20230914	092900	29504810	9190	9190	9190	9190	3
638	20230914	092800	29477240	9180	9180	9180	9180	473
639	20230914	092700	25135100	9180	9180	9180	9180	0
640	20230914	092600	25135100	9180	9180	9180	9180	0
641	20230914	092500	25135100	9180	9180	9180	9180	1
642	20230914	092400	25125920	9180	9180	9180	9180	0
643	20230914	092300	25125920	9180	9180	9180	9180	0
644	20230914	092200	25125920	9180	9180	9180	9180	0
645	20230914	092100	25125920	9180	9180	9180	9180	0
646	20230914	092000	25125920	9180	9180	9180	9180	0
647	20230914	091900	25125920	9180	9180	9180	9180	0
648	20230914	091800	25125920	9180	9180	9180	9180	0
649	20230914	091700	25125920	9180	9180	9180	9180	0
650	20230914	091600	25125920	9180	9180	9180	9180	0
651	20230914	091500	25125920	9180	9180	9180	9180	0
652	20230914	091400	25125920	9180	9180	9180	9180	0
653	20230914	091300	25125920	9180	9190	9190	9180	20
654	20230914	091200	24942210	9190	9190	9190	9190	0
655	20230914	091100	24942210	9190	9190	9190	9190	0
656	20230914	091000	24942210	9190	9200	9200	9190	2557
657	20230914	090900	1443180	9200	9200	9200	9200	0
658	20230914	090800	1443180	9200	9200	9200	9200	1
659	20230914	090700	1433980	9210	9210	9210	9210	0
660	20230914	090600	1433980	9210	9210	9210	9210	0
661	20230914	090500	1433980	9210	9210	9210	9210	7
662	20230914	090400	1369510	9210	9210	9210	9210	0
663	20230914	090300	1369510	9210	9210	9210	9210	10
664	20230914	090200	1277410	9190	9190	9190	9190	120
665	20230914	090100	174610	9190	9190	9190	9190	0
666	20230914	090000	174610	9190	9190	9190	9190	19