KissMeData/009680/min/candle-20230919.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230919	184800	89627580	9130	9130	9130	9130	36
3	20230919	184700	89627580	9130	9130	9130	9130	0
4	20230919	184600	89627580	9130	9130	9130	9130	0
5	20230919	184500	89627580	9130	9130	9130	9130	0
6	20230919	184400	89627580	9130	9130	9130	9130	0
7	20230919	184300	89627580	9130	9130	9130	9130	0
8	20230919	184200	89627580	9130	9130	9130	9130	0
9	20230919	184100	89627580	9130	9130	9130	9130	0
10	20230919	184000	89627580	9130	9130	9130	9130	0
11	20230919	183900	89627580	9130	9130	9130	9130	0
12	20230919	183800	89627580	9130	9130	9130	9130	0
13	20230919	183700	89627580	9130	9130	9130	9130	0
14	20230919	183600	89627580	9130	9130	9130	9130	0
15	20230919	183500	89627580	9130	9130	9130	9130	0
16	20230919	183400	89627580	9130	9130	9130	9130	0
17	20230919	183300	89627580	9130	9130	9130	9130	0
18	20230919	183200	89627580	9130	9130	9130	9130	0
19	20230919	183100	89627580	9130	9130	9130	9130	0
20	20230919	183000	89627580	9130	9130	9130	9130	0
21	20230919	182900	89627580	9130	9130	9130	9130	0
22	20230919	182800	89627580	9130	9130	9130	9130	0
23	20230919	182700	89627580	9130	9130	9130	9130	0
24	20230919	182600	89627580	9130	9130	9130	9130	0
25	20230919	182500	89627580	9130	9130	9130	9130	0
26	20230919	182400	89627580	9130	9130	9130	9130	0
27	20230919	182300	89627580	9130	9130	9130	9130	0
28	20230919	182200	89627580	9130	9130	9130	9130	0
29	20230919	182100	89627580	9130	9130	9130	9130	0
30	20230919	182000	89627580	9130	9130	9130	9130	0
31	20230919	181900	89627580	9130	9130	9130	9130	0
32	20230919	181800	89627580	9130	9130	9130	9130	36
33	20230919	181700	89627580	9130	9130	9130	9130	0
34	20230919	181600	89627580	9130	9130	9130	9130	0
35	20230919	181500	89627580	9130	9130	9130	9130	0
36	20230919	181400	89627580	9130	9130	9130	9130	0
37	20230919	181300	89627580	9130	9130	9130	9130	0
38	20230919	181200	89627580	9130	9130	9130	9130	0
39	20230919	181100	89627580	9130	9130	9130	9130	0
40	20230919	181000	89627580	9130	9130	9130	9130	0
41	20230919	180900	89627580	9130	9130	9130	9130	0
42	20230919	180800	89627580	9130	9130	9130	9130	0
43	20230919	180700	89627580	9130	9130	9130	9130	0
44	20230919	180600	89627580	9130	9130	9130	9130	0
45	20230919	180500	89627580	9130	9130	9130	9130	0
46	20230919	180400	89627580	9130	9130	9130	9130	0
47	20230919	180300	89627580	9130	9130	9130	9130	0
48	20230919	180200	89627580	9130	9130	9130	9130	0
49	20230919	180100	89627580	9130	9130	9130	9130	0
50	20230919	180000	89627580	9130	9130	9130	9130	0
51	20230919	175900	89627580	9130	9130	9130	9130	0
52	20230919	175800	89627580	9130	9130	9130	9130	0
53	20230919	175700	89627580	9130	9130	9130	9130	0
54	20230919	175600	89627580	9130	9130	9130	9130	0
55	20230919	175500	89627580	9130	9130	9130	9130	0
56	20230919	175400	89627580	9130	9130	9130	9130	0
57	20230919	175300	89627580	9130	9130	9130	9130	0
58	20230919	175200	89627580	9130	9130	9130	9130	0
59	20230919	175100	89627580	9130	9130	9130	9130	0
60	20230919	175000	89627580	9130	9130	9130	9130	0
61	20230919	174900	89627580	9130	9130	9130	9130	0
62	20230919	174800	89627580	9130	9130	9130	9130	36
63	20230919	174700	89627580	9130	9130	9130	9130	0
64	20230919	174600	89627580	9130	9130	9130	9130	0
65	20230919	174500	89627580	9130	9130	9130	9130	0
66	20230919	174400	89627580	9130	9130	9130	9130	0
67	20230919	174300	89627580	9130	9130	9130	9130	0
68	20230919	174200	89627580	9130	9130	9130	9130	0
69	20230919	174100	89627580	9130	9130	9130	9130	0
70	20230919	174000	89627580	9130	9130	9130	9130	0
71	20230919	173900	89627580	9130	9130	9130	9130	0
72	20230919	173800	89627580	9130	9130	9130	9130	0
73	20230919	173700	89627580	9130	9130	9130	9130	0
74	20230919	173600	89627580	9130	9130	9130	9130	0
75	20230919	173500	89627580	9130	9130	9130	9130	0
76	20230919	173400	89627580	9130	9130	9130	9130	0
77	20230919	173300	89627580	9130	9130	9130	9130	0
78	20230919	173200	89627580	9130	9130	9130	9130	0
79	20230919	173100	89627580	9130	9130	9130	9130	0
80	20230919	173000	89627580	9130	9130	9130	9130	0
81	20230919	172900	89627580	9130	9130	9130	9130	0
82	20230919	172800	89627580	9130	9130	9130	9130	0
83	20230919	172700	89627580	9130	9130	9130	9130	0
84	20230919	172600	89627580	9130	9130	9130	9130	0
85	20230919	172500	89627580	9130	9130	9130	9130	0
86	20230919	172400	89627580	9130	9130	9130	9130	0
87	20230919	172300	89627580	9130	9130	9130	9130	0
88	20230919	172200	89627580	9130	9130	9130	9130	0
89	20230919	172100	89627580	9130	9130	9130	9130	0
90	20230919	172000	89627580	9130	9130	9130	9130	0
91	20230919	171900	89627580	9130	9130	9130	9130	0
92	20230919	171800	89627580	9130	9130	9130	9130	36
93	20230919	171700	89627580	9130	9130	9130	9130	0
94	20230919	171600	89627580	9130	9130	9130	9130	0
95	20230919	171500	89627580	9130	9130	9130	9130	0
96	20230919	171400	89627580	9130	9130	9130	9130	0
97	20230919	171300	89627580	9130	9130	9130	9130	0
98	20230919	171200	89627580	9130	9130	9130	9130	0
99	20230919	171100	89627580	9130	9130	9130	9130	0
100	20230919	171000	89627580	9130	9130	9130	9130	0
101	20230919	170900	89627580	9130	9130	9130	9130	0
102	20230919	170800	89627580	9130	9130	9130	9130	0
103	20230919	170700	89627580	9130	9130	9130	9130	0
104	20230919	170600	89627580	9130	9130	9130	9130	0
105	20230919	170500	89627580	9130	9130	9130	9130	0
106	20230919	170400	89627580	9130	9130	9130	9130	0
107	20230919	170300	89627580	9130	9130	9130	9130	0
108	20230919	170200	89627580	9130	9130	9130	9130	0
109	20230919	170100	89627580	9130	9130	9130	9130	0
110	20230919	170000	89627580	9130	9130	9130	9130	0
111	20230919	165900	89627580	9130	9130	9130	9130	0
112	20230919	165800	89627580	9130	9130	9130	9130	0
113	20230919	165700	89627580	9130	9130	9130	9130	0
114	20230919	165600	89627580	9130	9130	9130	9130	0
115	20230919	165500	89627580	9130	9130	9130	9130	0
116	20230919	165400	89627580	9130	9130	9130	9130	0
117	20230919	165300	89627580	9130	9130	9130	9130	0
118	20230919	165200	89627580	9130	9130	9130	9130	0
119	20230919	165100	89627580	9130	9130	9130	9130	0
120	20230919	165000	89627580	9130	9130	9130	9130	0
121	20230919	164900	89627580	9130	9130	9130	9130	0
122	20230919	164800	89627580	9130	9130	9130	9130	36
123	20230919	164700	89627580	9130	9130	9130	9130	0
124	20230919	164600	89627580	9130	9130	9130	9130	0
125	20230919	164500	89627580	9130	9130	9130	9130	0
126	20230919	164400	89627580	9130	9130	9130	9130	0
127	20230919	164300	89627580	9130	9130	9130	9130	0
128	20230919	164200	89627580	9130	9130	9130	9130	0
129	20230919	164100	89627580	9130	9130	9130	9130	0
130	20230919	164000	89627580	9130	9130	9130	9130	0
131	20230919	163900	89627580	9130	9130	9130	9130	0
132	20230919	163800	89627580	9130	9130	9130	9130	0
133	20230919	163700	89627580	9130	9130	9130	9130	0
134	20230919	163600	89627580	9130	9130	9130	9130	0
135	20230919	163500	89627580	9130	9130	9130	9130	0
136	20230919	163400	89627580	9130	9130	9130	9130	0
137	20230919	163300	89627580	9130	9130	9130	9130	0
138	20230919	163200	89627580	9130	9130	9130	9130	0
139	20230919	163100	89627580	9130	9130	9130	9130	0
140	20230919	163000	89627580	9130	9130	9130	9130	0
141	20230919	162900	89627580	9130	9130	9130	9130	0
142	20230919	162800	89627580	9130	9130	9130	9130	0
143	20230919	162700	89627580	9130	9130	9130	9130	0
144	20230919	162600	89627580	9130	9130	9130	9130	0
145	20230919	162500	89627580	9130	9130	9130	9130	0
146	20230919	162400	89627580	9130	9130	9130	9130	0
147	20230919	162300	89627580	9130	9130	9130	9130	0
148	20230919	162200	89627580	9130	9130	9130	9130	0
149	20230919	162100	89627580	9130	9130	9130	9130	0
150	20230919	162000	89627580	9130	9130	9130	9130	0
151	20230919	161900	89627580	9130	9130	9130	9130	0
152	20230919	161800	89627580	9130	9130	9130	9130	36
153	20230919	161700	89627580	9130	9130	9130	9130	0
154	20230919	161600	89627580	9130	9130	9130	9130	0
155	20230919	161500	89627580	9130	9130	9130	9130	0
156	20230919	161400	89627580	9130	9130	9130	9130	0
157	20230919	161300	89627580	9130	9130	9130	9130	0
158	20230919	161200	89627580	9130	9130	9130	9130	0
159	20230919	161100	89627580	9130	9130	9130	9130	0
160	20230919	161000	89627580	9130	9130	9130	9130	0
161	20230919	160900	89627580	9130	9130	9130	9130	0
162	20230919	160800	89627580	9130	9130	9130	9130	0
163	20230919	160700	89627580	9130	9130	9130	9130	0
164	20230919	160600	89627580	9130	9130	9130	9130	0
165	20230919	160500	89627580	9130	9130	9130	9130	0
166	20230919	160400	89627580	9130	9130	9130	9130	0
167	20230919	160300	89627580	9130	9130	9130	9130	0
168	20230919	160200	89627580	9130	9130	9130	9130	0
169	20230919	160100	89627580	9130	9130	9130	9130	0
170	20230919	160000	89627580	9130	9130	9130	9130	0
171	20230919	155900	89627580	9130	9130	9130	9130	0
172	20230919	155800	89627580	9130	9130	9130	9130	0
173	20230919	155700	89627580	9130	9130	9130	9130	0
174	20230919	155600	89627580	9130	9130	9130	9130	0
175	20230919	155500	89627580	9130	9130	9130	9130	0
176	20230919	155400	89627580	9130	9130	9130	9130	0
177	20230919	155300	89627580	9130	9130	9130	9130	0
178	20230919	155200	89627580	9130	9130	9130	9130	0
179	20230919	155100	89627580	9130	9130	9130	9130	0
180	20230919	155000	89627580	9130	9130	9130	9130	0
181	20230919	154900	89627580	9130	9130	9130	9130	0
182	20230919	154800	89627580	9130	9130	9130	9130	36
183	20230919	154700	89627580	9130	9130	9130	9130	0
184	20230919	154600	89627580	9130	9130	9130	9130	0
185	20230919	154500	89627580	9130	9130	9130	9130	0
186	20230919	154400	89627580	9130	9130	9130	9130	0
187	20230919	154300	89627580	9130	9130	9130	9130	0
188	20230919	154200	89627580	9130	9130	9130	9130	0
189	20230919	154100	89627580	9130	9130	9130	9130	0
190	20230919	154000	89627580	9130	9130	9130	9130	0
191	20230919	153900	89627580	9130	9130	9130	9130	0
192	20230919	153800	89627580	9130	9130	9130	9130	0
193	20230919	153700	89627580	9130	9130	9130	9130	0
194	20230919	153600	89627580	9130	9130	9130	9130	0
195	20230919	153500	89627580	9130	9130	9130	9130	0
196	20230919	153400	89627580	9130	9130	9130	9130	0
197	20230919	153300	89627580	9130	9130	9130	9130	0
198	20230919	153200	89627580	9130	9130	9130	9130	0
199	20230919	153100	89627580	9130	9130	9130	9130	0
200	20230919	153000	89627580	9130	9130	9130	9130	36
201	20230919	152900	89298900	9060	9060	9060	9060	0
202	20230919	152800	89298900	9060	9060	9060	9060	0
203	20230919	152700	89298900	9060	9060	9060	9060	0
204	20230919	152600	89298900	9060	9060	9060	9060	0
205	20230919	152500	89298900	9060	9060	9060	9060	0
206	20230919	152400	89298900	9060	9060	9060	9060	0
207	20230919	152300	89298900	9060	9060	9060	9060	0
208	20230919	152200	89298900	9060	9060	9060	9060	0
209	20230919	152100	89298900	9060	9060	9060	9060	0
210	20230919	152000	89298900	9060	9060	9060	9060	0
211	20230919	151900	89298900	9060	9060	9060	9060	0
212	20230919	151800	89298900	9060	9060	9060	9060	3
213	20230919	151700	89271720	9060	9060	9060	9060	0
214	20230919	151600	89271720	9060	9060	9060	9060	0
215	20230919	151500	89271720	9060	9060	9060	9060	0
216	20230919	151400	89271720	9060	9060	9060	9060	0
217	20230919	151300	89271720	9060	9060	9060	9060	0
218	20230919	151200	89271720	9060	9060	9060	9060	0
219	20230919	151100	89271720	9060	9060	9060	9060	0
220	20230919	151000	89271720	9060	9060	9060	9060	0
221	20230919	150900	89271720	9060	9080	9080	9060	395
222	20230919	150800	85690810	9090	9090	9090	9090	0
223	20230919	150700	85690810	9090	9090	9090	9090	0
224	20230919	150600	85690810	9090	9090	9090	9090	8
225	20230919	150500	85618090	9090	9090	9090	9090	1
226	20230919	150400	85609000	9090	9090	9090	9090	2
227	20230919	150300	85590820	9090	9090	9090	9090	114
228	20230919	150200	84554560	9090	9090	9090	9090	50
229	20230919	150100	84100060	9090	9090	9090	9090	0
230	20230919	150000	84100060	9090	9090	9090	9090	2
231	20230919	145900	84081880	9080	9080	9080	9080	100
232	20230919	145800	83173880	9090	9090	9090	9090	0
233	20230919	145700	83173880	9090	9090	9090	9090	0
234	20230919	145600	83173880	9090	9090	9090	9090	0
235	20230919	145500	83173880	9090	9090	9090	9090	320
236	20230919	145400	80265080	9110	9110	9110	9110	0
237	20230919	145300	80265080	9110	9110	9110	9110	0
238	20230919	145200	80265080	9110	9100	9110	9090	28
239	20230919	145100	80010240	9110	9110	9110	9110	0
240	20230919	145000	80010240	9110	9110	9110	9110	208
241	20230919	144900	78115360	9100	9100	9100	9100	50
242	20230919	144800	77660360	9100	9100	9100	9100	0
243	20230919	144700	77660360	9100	9110	9110	9100	15
244	20230919	144600	77523810	9100	9100	9100	9100	0
245	20230919	144500	77523810	9100	9100	9100	9100	0
246	20230919	144400	77523810	9100	9100	9100	9100	0
247	20230919	144300	77523810	9100	9100	9100	9100	0
248	20230919	144200	77523810	9100	9100	9100	9100	0
249	20230919	144100	77523810	9100	9100	9100	9100	0
250	20230919	144000	77523810	9100	9100	9100	9100	0
251	20230919	143900	77523810	9100	9100	9100	9100	0
252	20230919	143800	77523810	9100	9100	9100	9100	1
253	20230919	143700	77514710	9100	9100	9100	9100	0
254	20230919	143600	77514710	9100	9100	9100	9100	1
255	20230919	143500	77505610	9110	9110	9110	9110	0
256	20230919	143400	77505610	9110	9110	9110	9110	20
257	20230919	143300	77323410	9110	9110	9110	9110	0
258	20230919	143200	77323410	9110	9110	9110	9110	0
259	20230919	143100	77323410	9110	9110	9110	9110	1
260	20230919	143000	77314300	9110	9110	9110	9110	0
261	20230919	142900	77314300	9110	9110	9110	9110	50
262	20230919	142800	76858800	9110	9110	9110	9110	0
263	20230919	142700	76858800	9110	9110	9110	9110	0
264	20230919	142600	76858800	9110	9110	9110	9110	0
265	20230919	142500	76858800	9110	9110	9110	9110	0
266	20230919	142400	76858800	9110	9100	9110	9100	335
267	20230919	142300	73808140	9100	9100	9100	9100	0
268	20230919	142200	73808140	9100	9100	9100	9100	0
269	20230919	142100	73808140	9100	9100	9100	9100	0
270	20230919	142000	73808140	9100	9100	9100	9100	0
271	20230919	141900	73808140	9100	9100	9100	9100	11
272	20230919	141800	73708040	9090	9090	9090	9090	0
273	20230919	141700	73708040	9090	9090	9090	9090	0
274	20230919	141600	73708040	9090	9090	9090	9090	0
275	20230919	141500	73708040	9090	9090	9090	9090	0
276	20230919	141400	73708040	9090	9090	9090	9090	12
277	20230919	141300	73598960	9090	9090	9090	9090	121
278	20230919	141200	72499070	9100	9100	9100	9100	8
279	20230919	141100	72426270	9100	9100	9100	9100	0
280	20230919	141000	72426270	9100	9100	9100	9100	0
281	20230919	140900	72426270	9100	9100	9100	9100	0
282	20230919	140800	72426270	9100	9100	9100	9100	0
283	20230919	140700	72426270	9100	9100	9100	9100	0
284	20230919	140600	72426270	9100	9100	9100	9100	0
285	20230919	140500	72426270	9100	9100	9100	9100	0
286	20230919	140400	72426270	9100	9100	9100	9100	0
287	20230919	140300	72426270	9100	9100	9100	9100	0
288	20230919	140200	72426270	9100	9100	9100	9100	0
289	20230919	140100	72426270	9100	9090	9100	9090	42
290	20230919	140000	72044170	9090	9090	9090	9090	1
291	20230919	135900	72035080	9100	9100	9100	9100	0
292	20230919	135800	72035080	9100	9100	9100	9100	0
293	20230919	135700	72035080	9100	9100	9100	9100	0
294	20230919	135600	72035080	9100	9100	9100	9100	0
295	20230919	135500	72035080	9100	9100	9100	9100	5
296	20230919	135400	71989580	9080	9080	9080	9080	0
297	20230919	135300	71989580	9080	9080	9080	9080	0
298	20230919	135200	71989580	9080	9080	9080	9080	0
299	20230919	135100	71989580	9080	9080	9080	9080	1
300	20230919	135000	71980500	9070	9070	9070	9070	0
301	20230919	134900	71980500	9070	9070	9070	9070	0
302	20230919	134800	71980500	9070	9070	9070	9070	0
303	20230919	134700	71980500	9070	9070	9070	9070	0
304	20230919	134600	71980500	9070	9070	9070	9070	0
305	20230919	134500	71980500	9070	9070	9070	9070	0
306	20230919	134400	71980500	9070	9070	9070	9070	0
307	20230919	134300	71980500	9070	9070	9070	9070	78
308	20230919	134200	71273040	9060	9060	9060	9060	0
309	20230919	134100	71273040	9060	9060	9060	9060	0
310	20230919	134000	71273040	9060	9060	9060	9060	0
311	20230919	133900	71273040	9060	9060	9060	9060	10
312	20230919	133800	71182440	9070	9070	9070	9070	0
313	20230919	133700	71182440	9070	9070	9070	9070	0
314	20230919	133600	71182440	9070	9070	9070	9070	0
315	20230919	133500	71182440	9070	9070	9070	9070	14
316	20230919	133400	71055460	9070	9070	9070	9070	126
317	20230919	133300	69912640	9070	9070	9070	9070	0
318	20230919	133200	69912640	9070	9070	9070	9070	0
319	20230919	133100	69912640	9070	9070	9070	9070	0
320	20230919	133000	69912640	9070	9070	9070	9070	0
321	20230919	132900	69912640	9070	9070	9070	9070	1
322	20230919	132800	69903570	9070	9070	9070	9070	0
323	20230919	132700	69903570	9070	9070	9070	9070	0
324	20230919	132600	69903570	9070	9070	9070	9070	0
325	20230919	132500	69903570	9070	9070	9070	9070	5
326	20230919	132400	69858220	9070	9070	9070	9070	1
327	20230919	132300	69849150	9070	9070	9070	9070	3
328	20230919	132200	69821940	9060	9060	9060	9060	1
329	20230919	132100	69812880	9070	9070	9070	9070	0
330	20230919	132000	69812880	9070	9070	9070	9070	10
331	20230919	131900	69722180	9070	9060	9070	9060	105
332	20230919	131800	68770830	9070	9070	9070	9070	0
333	20230919	131700	68770830	9070	9070	9070	9070	0
334	20230919	131600	68770830	9070	9070	9070	9070	0
335	20230919	131500	68770830	9070	9070	9070	9070	0
336	20230919	131400	68770830	9070	9070	9070	9070	0
337	20230919	131300	68770830	9070	9070	9070	9070	6
338	20230919	131200	68716410	9060	9060	9060	9060	0
339	20230919	131100	68716410	9060	9060	9060	9060	40
340	20230919	131000	68354010	9070	9070	9070	9070	0
341	20230919	130900	68354010	9070	9070	9070	9070	0
342	20230919	130800	68354010	9070	9070	9070	9070	0
343	20230919	130700	68354010	9070	9070	9070	9070	0
344	20230919	130600	68354010	9070	9070	9070	9070	0
345	20230919	130500	68354010	9070	9070	9070	9070	0
346	20230919	130400	68354010	9070	9070	9070	9070	0
347	20230919	130300	68354010	9070	9070	9070	9070	0
348	20230919	130200	68354010	9070	9060	9070	9060	732
349	20230919	130100	61721550	9070	9070	9070	9070	0
350	20230919	130000	61721550	9070	9070	9070	9070	0
351	20230919	125900	61721550	9070	9070	9070	9070	0
352	20230919	125800	61721550	9070	9070	9070	9070	0
353	20230919	125700	61721550	9070	9070	9070	9070	0
354	20230919	125600	61721550	9070	9070	9070	9070	0
355	20230919	125500	61721550	9070	9070	9070	9070	0
356	20230919	125400	61721550	9070	9070	9070	9070	1
357	20230919	125300	61712480	9070	9070	9070	9070	1
358	20230919	125200	61703410	9090	9090	9090	9090	0
359	20230919	125100	61703410	9090	9090	9090	9090	0
360	20230919	125000	61703410	9090	9090	9090	9090	0
361	20230919	124900	61703410	9090	9090	9090	9090	0
362	20230919	124800	61703410	9090	9090	9090	9090	1
363	20230919	124700	61694320	9090	9090	9090	9090	1
364	20230919	124600	61685230	9090	9090	9090	9090	0
365	20230919	124500	61685230	9090	9090	9090	9090	0
366	20230919	124400	61685230	9090	9090	9090	9090	0
367	20230919	124300	61685230	9090	9090	9090	9090	0
368	20230919	124200	61685230	9090	9090	9090	9090	0
369	20230919	124100	61685230	9090	9090	9090	9090	0
370	20230919	124000	61685230	9090	9090	9090	9090	114
371	20230919	123900	60648970	9090	9090	9090	9090	0
372	20230919	123800	60648970	9090	9090	9090	9090	0
373	20230919	123700	60648970	9090	9090	9090	9090	0
374	20230919	123600	60648970	9090	9090	9090	9090	0
375	20230919	123500	60648970	9090	9070	9090	9050	3136
376	20230919	123400	32243410	9090	9090	9090	9090	0
377	20230919	123300	32243410	9090	9090	9090	9090	0
378	20230919	123200	32243410	9090	9090	9090	9090	0
379	20230919	123100	32243410	9090	9090	9090	9090	0
380	20230919	123000	32243410	9090	9090	9090	9090	0
381	20230919	122900	32243410	9090	9090	9090	9090	0
382	20230919	122800	32243410	9090	9090	9090	9090	0
383	20230919	122700	32243410	9090	9090	9090	9090	14
384	20230919	122600	32116150	9090	9090	9090	9090	0
385	20230919	122500	32116150	9090	9090	9090	9090	0
386	20230919	122400	32116150	9090	9090	9090	9090	0
387	20230919	122300	32116150	9090	9090	9090	9090	11
388	20230919	122200	32016160	9070	9070	9070	9070	0
389	20230919	122100	32016160	9070	9070	9070	9070	1
390	20230919	122000	32007090	9070	9070	9070	9070	1
391	20230919	121900	31998020	9070	9070	9070	9070	0
392	20230919	121800	31998020	9070	9070	9070	9070	5
393	20230919	121700	31952670	9070	9070	9070	9070	0
394	20230919	121600	31952670	9070	9070	9070	9070	0
395	20230919	121500	31952670	9070	9070	9070	9070	74
396	20230919	121400	31281490	9090	9090	9090	9090	0
397	20230919	121300	31281490	9090	9090	9090	9090	0
398	20230919	121200	31281490	9090	9090	9090	9090	0
399	20230919	121100	31281490	9090	9090	9090	9090	0
400	20230919	121000	31281490	9090	9090	9090	9090	0
401	20230919	120900	31281490	9090	9090	9090	9090	0
402	20230919	120800	31281490	9090	9090	9090	9090	0
403	20230919	120700	31281490	9090	9090	9090	9090	1
404	20230919	120600	31272400	9090	9090	9090	9090	0
405	20230919	120500	31272400	9090	9090	9090	9090	0
406	20230919	120400	31272400	9090	9090	9090	9090	0
407	20230919	120300	31272400	9090	9090	9090	9090	5
408	20230919	120200	31226950	9080	9080	9080	9080	0
409	20230919	120100	31226950	9080	9080	9080	9080	0
410	20230919	120000	31226950	9080	9080	9080	9080	1
411	20230919	115900	31217870	9080	9080	9080	9080	0
412	20230919	115800	31217870	9080	9080	9080	9080	0
413	20230919	115700	31217870	9080	9080	9080	9080	98
414	20230919	115600	30328030	9080	9080	9080	9080	0
415	20230919	115500	30328030	9080	9080	9080	9080	204
416	20230919	115400	28475710	9080	9080	9080	9080	0
417	20230919	115300	28475710	9080	9080	9080	9080	196
418	20230919	115200	26696030	9080	9080	9080	9080	0
419	20230919	115100	26696030	9080	9080	9080	9080	0
420	20230919	115000	26696030	9080	9080	9080	9080	0
421	20230919	114900	26696030	9080	9080	9080	9080	0
422	20230919	114800	26696030	9080	9080	9080	9080	0
423	20230919	114700	26696030	9080	9080	9080	9080	0
424	20230919	114600	26696030	9080	9080	9080	9080	0
425	20230919	114500	26696030	9080	9080	9080	9080	0
426	20230919	114400	26696030	9080	9080	9080	9080	0
427	20230919	114300	26696030	9080	9080	9080	9080	0
428	20230919	114200	26696030	9080	9080	9080	9080	0
429	20230919	114100	26696030	9080	9080	9080	9080	0
430	20230919	114000	26696030	9080	9080	9080	9080	0
431	20230919	113900	26696030	9080	9090	9090	9080	101
432	20230919	113800	25778820	9100	9100	9100	9100	25
433	20230919	113700	25551320	9090	9090	9090	9090	0
434	20230919	113600	25551320	9090	9090	9090	9090	122
435	20230919	113500	24442340	9090	9090	9090	9090	1
436	20230919	113400	24433250	9110	9110	9110	9110	0
437	20230919	113300	24433250	9110	9110	9110	9110	0
438	20230919	113200	24433250	9110	9110	9110	9110	0
439	20230919	113100	24433250	9110	9110	9110	9110	0
440	20230919	113000	24433250	9110	9110	9110	9110	0
441	20230919	112900	24433250	9110	9110	9110	9110	0
442	20230919	112800	24433250	9110	9110	9110	9110	0
443	20230919	112700	24433250	9110	9110	9110	9110	0
444	20230919	112600	24433250	9110	9110	9110	9110	0
445	20230919	112500	24433250	9110	9110	9110	9110	0
446	20230919	112400	24433250	9110	9110	9110	9110	0
447	20230919	112300	24433250	9110	9110	9110	9110	0
448	20230919	112200	24433250	9110	9110	9110	9110	0
449	20230919	112100	24433250	9110	9110	9110	9110	0
450	20230919	112000	24433250	9110	9110	9110	9110	0
451	20230919	111900	24433250	9110	9110	9110	9110	0
452	20230919	111800	24433250	9110	9110	9110	9110	100
453	20230919	111700	23522250	9090	9090	9090	9090	0
454	20230919	111600	23522250	9090	9090	9090	9090	0
455	20230919	111500	23522250	9090	9090	9090	9090	0
456	20230919	111400	23522250	9090	9090	9090	9090	0
457	20230919	111300	23522250	9090	9090	9090	9090	0
458	20230919	111200	23522250	9090	9090	9090	9090	0
459	20230919	111100	23522250	9090	9090	9090	9090	0
460	20230919	111000	23522250	9090	9090	9090	9090	32
461	20230919	110900	23231370	9090	9090	9090	9090	3
462	20230919	110800	23204100	9080	9090	9090	9080	315
463	20230919	110700	20343850	9100	9100	9100	9100	15
464	20230919	110600	20207350	9090	9090	9090	9090	0
465	20230919	110500	20207350	9090	9090	9090	9090	0
466	20230919	110400	20207350	9090	9090	9090	9090	0
467	20230919	110300	20207350	9090	9090	9090	9090	0
468	20230919	110200	20207350	9090	9090	9090	9090	0
469	20230919	110100	20207350	9090	9090	9090	9090	0
470	20230919	110000	20207350	9090	9090	9090	9090	0
471	20230919	105900	20207350	9090	9090	9090	9090	0
472	20230919	105800	20207350	9090	9090	9090	9090	0
473	20230919	105700	20207350	9090	9090	9090	9090	0
474	20230919	105600	20207350	9090	9100	9100	9090	57
475	20230919	105500	19688670	9110	9110	9110	9110	0
476	20230919	105400	19688670	9110	9110	9110	9110	0
477	20230919	105300	19688670	9110	9110	9110	9110	0
478	20230919	105200	19688670	9110	9110	9110	9110	68
479	20230919	105100	19069190	9110	9110	9110	9110	103
480	20230919	105000	18130860	9120	9120	9120	9120	0
481	20230919	104900	18130860	9120	9120	9120	9120	0
482	20230919	104800	18130860	9120	9120	9120	9120	0
483	20230919	104700	18130860	9120	9120	9120	9120	0
484	20230919	104600	18130860	9120	9120	9120	9120	0
485	20230919	104500	18130860	9120	9120	9120	9120	0
486	20230919	104400	18130860	9120	9120	9120	9120	0
487	20230919	104300	18130860	9120	9120	9120	9120	16
488	20230919	104200	17984940	9130	9130	9130	9130	1
489	20230919	104100	17975810	9140	9140	9140	9140	0
490	20230919	104000	17975810	9140	9140	9140	9140	0
491	20230919	103900	17975810	9140	9140	9140	9140	0
492	20230919	103800	17975810	9140	9140	9140	9140	0
493	20230919	103700	17975810	9140	9140	9140	9140	0
494	20230919	103600	17975810	9140	9140	9140	9140	0
495	20230919	103500	17975810	9140	9140	9140	9140	0
496	20230919	103400	17975810	9140	9140	9140	9140	5
497	20230919	103300	17930110	9140	9140	9140	9140	139
498	20230919	103200	16659650	9140	9140	9140	9140	0
499	20230919	103100	16659650	9140	9140	9140	9140	24
500	20230919	103000	16440290	9140	9140	9140	9140	0
501	20230919	102900	16440290	9140	9140	9140	9140	0
502	20230919	102800	16440290	9140	9140	9140	9140	0
503	20230919	102700	16440290	9140	9140	9140	9140	0
504	20230919	102600	16440290	9140	9140	9140	9140	16
505	20230919	102500	16294050	9150	9150	9150	9150	0
506	20230919	102400	16294050	9150	9150	9150	9150	0
507	20230919	102300	16294050	9150	9150	9150	9150	0
508	20230919	102200	16294050	9150	9150	9150	9150	0
509	20230919	102100	16294050	9150	9150	9150	9150	0
510	20230919	102000	16294050	9150	9150	9150	9150	0
511	20230919	101900	16294050	9150	9150	9150	9150	0
512	20230919	101800	16294050	9150	9150	9150	9150	0
513	20230919	101700	16294050	9150	9150	9150	9150	0
514	20230919	101600	16294050	9150	9150	9150	9150	0
515	20230919	101500	16294050	9150	9150	9150	9150	0
516	20230919	101400	16294050	9150	9150	9150	9150	16
517	20230919	101300	16147650	9150	9150	9150	9150	2
518	20230919	101200	16129350	9150	9150	9150	9150	0
519	20230919	101100	16129350	9150	9150	9150	9150	11
520	20230919	101000	16028700	9150	9150	9150	9150	0
521	20230919	100900	16028700	9150	9150	9150	9150	5
522	20230919	100800	15982950	9150	9150	9150	9150	3
523	20230919	100700	15955500	9150	9150	9150	9150	110
524	20230919	100600	14949000	9160	9160	9160	9160	0
525	20230919	100500	14949000	9160	9160	9160	9160	0
526	20230919	100400	14949000	9160	9160	9160	9160	0
527	20230919	100300	14949000	9160	9160	9160	9160	0
528	20230919	100200	14949000	9160	9160	9160	9160	55
529	20230919	100100	14445200	9160	9160	9160	9160	0
530	20230919	100000	14445200	9160	9160	9160	9160	89
531	20230919	095900	13629960	9160	9160	9160	9160	0
532	20230919	095800	13629960	9160	9160	9160	9160	0
533	20230919	095700	13629960	9160	9160	9160	9160	0
534	20230919	095600	13629960	9160	9160	9160	9160	0
535	20230919	095500	13629960	9160	9160	9160	9160	21
536	20230919	095400	13437600	9160	9160	9160	9160	5
537	20230919	095300	13391800	9160	9160	9160	9160	0
538	20230919	095200	13391800	9160	9160	9160	9160	0
539	20230919	095100	13391800	9160	9160	9160	9160	0
540	20230919	095000	13391800	9160	9160	9160	9160	1
541	20230919	094900	13382640	9160	9160	9160	9160	0
542	20230919	094800	13382640	9160	9160	9160	9160	0
543	20230919	094700	13382640	9160	9160	9160	9160	11
544	20230919	094600	13281880	9160	9160	9160	9160	2
545	20230919	094500	13263560	9160	9160	9160	9160	0
546	20230919	094400	13263560	9160	9160	9160	9160	0
547	20230919	094300	13263560	9160	9160	9160	9160	0
548	20230919	094200	13263560	9160	9160	9160	9160	0
549	20230919	094100	13263560	9160	9160	9160	9160	0
550	20230919	094000	13263560	9160	9160	9160	9160	330
551	20230919	093900	10240760	9160	9160	9160	9160	363
552	20230919	093800	6915680	9160	9160	9160	9160	0
553	20230919	093700	6915680	9160	9160	9160	9160	0
554	20230919	093600	6915680	9160	9160	9160	9160	0
555	20230919	093500	6915680	9160	9160	9160	9160	0
556	20230919	093400	6915680	9160	9160	9160	9160	22
557	20230919	093300	6714160	9160	9160	9160	9160	0
558	20230919	093200	6714160	9160	9170	9170	9160	9
559	20230919	093100	6631670	9170	9160	9170	9160	149
560	20230919	093000	5266820	9170	9170	9170	9170	0
561	20230919	092900	5266820	9170	9170	9170	9170	1
562	20230919	092800	5257650	9180	9180	9180	9180	46
563	20230919	092700	4835370	9180	9180	9180	9180	2
564	20230919	092600	4817010	9170	9170	9170	9170	0
565	20230919	092500	4817010	9170	9170	9170	9170	119
566	20230919	092400	3725780	9170	9170	9170	9170	4
567	20230919	092300	3689100	9170	9170	9170	9170	2
568	20230919	092200	3670760	9170	9170	9170	9170	3
569	20230919	092100	3643250	9170	9170	9170	9170	0
570	20230919	092000	3643250	9170	9170	9170	9170	0
571	20230919	091900	3643250	9170	9170	9170	9170	0
572	20230919	091800	3643250	9170	9170	9170	9170	0
573	20230919	091700	3643250	9170	9170	9170	9170	0
574	20230919	091600	3643250	9170	9170	9170	9170	0
575	20230919	091500	3643250	9170	9170	9170	9170	15
576	20230919	091400	3505700	9170	9170	9170	9170	0
577	20230919	091300	3505700	9170	9170	9170	9170	0
578	20230919	091200	3505700	9170	9170	9170	9170	6
579	20230919	091100	3450680	9170	9150	9170	9150	31
580	20230919	091000	3166550	9110	9110	9110	9110	0
581	20230919	090900	3166550	9110	9110	9110	9110	0
582	20230919	090800	3166550	9110	9110	9110	9110	30
583	20230919	090700	2893250	9110	9110	9110	9110	0
584	20230919	090600	2893250	9110	9110	9110	9110	0
585	20230919	090500	2893250	9110	9110	9110	9110	0
586	20230919	090400	2893250	9110	9110	9110	9110	0
587	20230919	090300	2893250	9110	9100	9110	9100	39
588	20230919	090200	2538160	9110	9110	9110	9110	31
589	20230919	090100	2255750	9100	9100	9100	9100	0
590	20230919	090000	2255750	9100	9170	9170	9100	246