KissMeData/003200/min/candle-20230922.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230922	183900	141899360	9130	9130	9130	9130	701
3	20230922	183800	141899360	9130	9130	9130	9130	0
4	20230922	183700	141899360	9130	9130	9130	9130	0
5	20230922	183600	141899360	9130	9130	9130	9130	0
6	20230922	183500	141899360	9130	9130	9130	9130	0
7	20230922	183400	141899360	9130	9130	9130	9130	0
8	20230922	183300	141899360	9130	9130	9130	9130	0
9	20230922	183200	141899360	9130	9130	9130	9130	0
10	20230922	183100	141899360	9130	9130	9130	9130	0
11	20230922	183000	141899360	9130	9130	9130	9130	0
12	20230922	182900	141899360	9130	9130	9130	9130	0
13	20230922	182800	141899360	9130	9130	9130	9130	0
14	20230922	182700	141899360	9130	9130	9130	9130	0
15	20230922	182600	141899360	9130	9130	9130	9130	0
16	20230922	182500	141899360	9130	9130	9130	9130	0
17	20230922	182400	141899360	9130	9130	9130	9130	0
18	20230922	182300	141899360	9130	9130	9130	9130	0
19	20230922	182200	141899360	9130	9130	9130	9130	0
20	20230922	182100	141899360	9130	9130	9130	9130	0
21	20230922	182000	141899360	9130	9130	9130	9130	0
22	20230922	181900	141899360	9130	9130	9130	9130	0
23	20230922	181800	141899360	9130	9130	9130	9130	0
24	20230922	181700	141899360	9130	9130	9130	9130	0
25	20230922	181600	141899360	9130	9130	9130	9130	0
26	20230922	181500	141899360	9130	9130	9130	9130	0
27	20230922	181400	141899360	9130	9130	9130	9130	0
28	20230922	181300	141899360	9130	9130	9130	9130	0
29	20230922	181200	141899360	9130	9130	9130	9130	0
30	20230922	181100	141899360	9130	9130	9130	9130	0
31	20230922	181000	141899360	9130	9130	9130	9130	0
32	20230922	180900	141899360	9130	9130	9130	9130	701
33	20230922	180800	141899360	9130	9130	9130	9130	0
34	20230922	180700	141899360	9130	9130	9130	9130	0
35	20230922	180600	141899360	9130	9130	9130	9130	0
36	20230922	180500	141899360	9130	9130	9130	9130	0
37	20230922	180400	141899360	9130	9130	9130	9130	0
38	20230922	180300	141899360	9130	9130	9130	9130	0
39	20230922	180200	141899360	9130	9130	9130	9130	0
40	20230922	180100	141899360	9130	9130	9130	9130	0
41	20230922	180000	141899360	9130	9130	9130	9130	0
42	20230922	175900	141899360	9130	9130	9130	9130	0
43	20230922	175800	141899360	9130	9130	9130	9130	0
44	20230922	175700	141899360	9130	9130	9130	9130	0
45	20230922	175600	141899360	9130	9130	9130	9130	0
46	20230922	175500	141899360	9130	9130	9130	9130	0
47	20230922	175400	141899360	9130	9130	9130	9130	0
48	20230922	175300	141899360	9130	9130	9130	9130	0
49	20230922	175200	141899360	9130	9130	9130	9130	0
50	20230922	175100	141899360	9130	9130	9130	9130	0
51	20230922	175000	141899360	9130	9130	9130	9130	0
52	20230922	174900	141899360	9130	9130	9130	9130	0
53	20230922	174800	141899360	9130	9130	9130	9130	0
54	20230922	174700	141899360	9130	9130	9130	9130	0
55	20230922	174600	141899360	9130	9130	9130	9130	0
56	20230922	174500	141899360	9130	9130	9130	9130	0
57	20230922	174400	141899360	9130	9130	9130	9130	0
58	20230922	174300	141899360	9130	9130	9130	9130	0
59	20230922	174200	141899360	9130	9130	9130	9130	0
60	20230922	174100	141899360	9130	9130	9130	9130	0
61	20230922	174000	141899360	9130	9130	9130	9130	0
62	20230922	173900	141899360	9130	9130	9130	9130	701
63	20230922	173800	141899360	9130	9130	9130	9130	0
64	20230922	173700	141899360	9130	9130	9130	9130	0
65	20230922	173600	141899360	9130	9130	9130	9130	0
66	20230922	173500	141899360	9130	9130	9130	9130	0
67	20230922	173400	141899360	9130	9130	9130	9130	0
68	20230922	173300	141899360	9130	9130	9130	9130	0
69	20230922	173200	141899360	9130	9130	9130	9130	0
70	20230922	173100	141899360	9130	9130	9130	9130	0
71	20230922	173000	141899360	9130	9130	9130	9130	0
72	20230922	172900	141899360	9130	9130	9130	9130	0
73	20230922	172800	141899360	9130	9130	9130	9130	0
74	20230922	172700	141899360	9130	9130	9130	9130	0
75	20230922	172600	141899360	9130	9130	9130	9130	0
76	20230922	172500	141899360	9130	9130	9130	9130	0
77	20230922	172400	141899360	9130	9130	9130	9130	0
78	20230922	172300	141899360	9130	9130	9130	9130	0
79	20230922	172200	141899360	9130	9130	9130	9130	0
80	20230922	172100	141899360	9130	9130	9130	9130	0
81	20230922	172000	141899360	9130	9130	9130	9130	0
82	20230922	171900	141899360	9130	9130	9130	9130	0
83	20230922	171800	141899360	9130	9130	9130	9130	0
84	20230922	171700	141899360	9130	9130	9130	9130	0
85	20230922	171600	141899360	9130	9130	9130	9130	0
86	20230922	171500	141899360	9130	9130	9130	9130	0
87	20230922	171400	141899360	9130	9130	9130	9130	0
88	20230922	171300	141899360	9130	9130	9130	9130	0
89	20230922	171200	141899360	9130	9130	9130	9130	0
90	20230922	171100	141899360	9130	9130	9130	9130	0
91	20230922	171000	141899360	9130	9130	9130	9130	0
92	20230922	170900	141899360	9130	9130	9130	9130	701
93	20230922	170800	141899360	9130	9130	9130	9130	0
94	20230922	170700	141899360	9130	9130	9130	9130	0
95	20230922	170600	141899360	9130	9130	9130	9130	0
96	20230922	170500	141899360	9130	9130	9130	9130	0
97	20230922	170400	141899360	9130	9130	9130	9130	0
98	20230922	170300	141899360	9130	9130	9130	9130	0
99	20230922	170200	141899360	9130	9130	9130	9130	0
100	20230922	170100	141899360	9130	9130	9130	9130	0
101	20230922	170000	141899360	9130	9130	9130	9130	0
102	20230922	165900	141899360	9130	9130	9130	9130	0
103	20230922	165800	141899360	9130	9130	9130	9130	0
104	20230922	165700	141899360	9130	9130	9130	9130	0
105	20230922	165600	141899360	9130	9130	9130	9130	0
106	20230922	165500	141899360	9130	9130	9130	9130	0
107	20230922	165400	141899360	9130	9130	9130	9130	0
108	20230922	165300	141899360	9130	9130	9130	9130	0
109	20230922	165200	141899360	9130	9130	9130	9130	0
110	20230922	165100	141899360	9130	9130	9130	9130	0
111	20230922	165000	141899360	9130	9130	9130	9130	0
112	20230922	164900	141899360	9130	9130	9130	9130	0
113	20230922	164800	141899360	9130	9130	9130	9130	0
114	20230922	164700	141899360	9130	9130	9130	9130	0
115	20230922	164600	141899360	9130	9130	9130	9130	0
116	20230922	164500	141899360	9130	9130	9130	9130	0
117	20230922	164400	141899360	9130	9130	9130	9130	0
118	20230922	164300	141899360	9130	9130	9130	9130	0
119	20230922	164200	141899360	9130	9130	9130	9130	0
120	20230922	164100	141899360	9130	9130	9130	9130	0
121	20230922	164000	141899360	9130	9130	9130	9130	0
122	20230922	163900	141899360	9130	9130	9130	9130	701
123	20230922	163800	141899360	9130	9130	9130	9130	0
124	20230922	163700	141899360	9130	9130	9130	9130	0
125	20230922	163600	141899360	9130	9130	9130	9130	0
126	20230922	163500	141899360	9130	9130	9130	9130	0
127	20230922	163400	141899360	9130	9130	9130	9130	0
128	20230922	163300	141899360	9130	9130	9130	9130	0
129	20230922	163200	141899360	9130	9130	9130	9130	0
130	20230922	163100	141899360	9130	9130	9130	9130	0
131	20230922	163000	141899360	9130	9130	9130	9130	0
132	20230922	162900	141899360	9130	9130	9130	9130	0
133	20230922	162800	141899360	9130	9130	9130	9130	0
134	20230922	162700	141899360	9130	9130	9130	9130	0
135	20230922	162600	141899360	9130	9130	9130	9130	0
136	20230922	162500	141899360	9130	9130	9130	9130	0
137	20230922	162400	141899360	9130	9130	9130	9130	0
138	20230922	162300	141899360	9130	9130	9130	9130	0
139	20230922	162200	141899360	9130	9130	9130	9130	0
140	20230922	162100	141899360	9130	9130	9130	9130	0
141	20230922	162000	141899360	9130	9130	9130	9130	0
142	20230922	161900	141899360	9130	9130	9130	9130	0
143	20230922	161800	141899360	9130	9130	9130	9130	0
144	20230922	161700	141899360	9130	9130	9130	9130	0
145	20230922	161600	141899360	9130	9130	9130	9130	0
146	20230922	161500	141899360	9130	9130	9130	9130	0
147	20230922	161400	141899360	9130	9130	9130	9130	0
148	20230922	161300	141899360	9130	9130	9130	9130	0
149	20230922	161200	141899360	9130	9130	9130	9130	0
150	20230922	161100	141899360	9130	9130	9130	9130	0
151	20230922	161000	141899360	9130	9130	9130	9130	0
152	20230922	160900	141899360	9130	9130	9130	9130	701
153	20230922	160800	141899360	9130	9130	9130	9130	0
154	20230922	160700	141899360	9130	9130	9130	9130	0
155	20230922	160600	141899360	9130	9130	9130	9130	0
156	20230922	160500	141899360	9130	9130	9130	9130	0
157	20230922	160400	141899360	9130	9130	9130	9130	0
158	20230922	160300	141899360	9130	9130	9130	9130	0
159	20230922	160200	141899360	9130	9130	9130	9130	0
160	20230922	160100	141899360	9130	9130	9130	9130	0
161	20230922	160000	141899360	9130	9130	9130	9130	0
162	20230922	155900	141899360	9130	9130	9130	9130	0
163	20230922	155800	141899360	9130	9130	9130	9130	0
164	20230922	155700	141899360	9130	9130	9130	9130	0
165	20230922	155600	141899360	9130	9130	9130	9130	0
166	20230922	155500	141899360	9130	9130	9130	9130	0
167	20230922	155400	141899360	9130	9130	9130	9130	0
168	20230922	155300	141899360	9130	9130	9130	9130	0
169	20230922	155200	141899360	9130	9130	9130	9130	0
170	20230922	155100	141899360	9130	9130	9130	9130	0
171	20230922	155000	141899360	9130	9130	9130	9130	0
172	20230922	154900	141899360	9130	9130	9130	9130	0
173	20230922	154800	141899360	9130	9130	9130	9130	0
174	20230922	154700	141899360	9130	9130	9130	9130	0
175	20230922	154600	141899360	9130	9130	9130	9130	0
176	20230922	154500	141899360	9130	9130	9130	9130	0
177	20230922	154400	141899360	9130	9130	9130	9130	0
178	20230922	154300	141899360	9130	9130	9130	9130	0
179	20230922	154200	141899360	9130	9130	9130	9130	0
180	20230922	154100	141899360	9130	9130	9130	9130	0
181	20230922	154000	141899360	9130	9130	9130	9130	0
182	20230922	153900	141899360	9130	9130	9130	9130	701
183	20230922	153800	141899360	9130	9130	9130	9130	0
184	20230922	153700	141899360	9130	9130	9130	9130	0
185	20230922	153600	141899360	9130	9130	9130	9130	0
186	20230922	153500	141899360	9130	9130	9130	9130	0
187	20230922	153400	141899360	9130	9130	9130	9130	0
188	20230922	153300	141899360	9130	9130	9130	9130	0
189	20230922	153200	141899360	9130	9130	9130	9130	0
190	20230922	153100	141899360	9130	9130	9130	9130	0
191	20230922	153000	141899360	9130	9130	9130	9130	701
192	20230922	152900	135499230	9080	9080	9080	9080	0
193	20230922	152800	135499230	9080	9080	9080	9080	0
194	20230922	152700	135499230	9080	9080	9080	9080	0
195	20230922	152600	135499230	9080	9080	9080	9080	0
196	20230922	152500	135499230	9080	9080	9080	9080	0
197	20230922	152400	135499230	9080	9080	9080	9080	0
198	20230922	152300	135499230	9080	9080	9080	9080	0
199	20230922	152200	135499230	9080	9080	9080	9080	0
200	20230922	152100	135499230	9080	9080	9080	9080	0
201	20230922	152000	135499230	9080	9080	9080	9080	0
202	20230922	151900	135499230	9080	9100	9100	9080	268
203	20230922	151800	133063870	9090	9090	9090	9090	0
204	20230922	151700	133063870	9090	9090	9090	9090	0
205	20230922	151600	133063870	9090	9110	9110	9090	119
206	20230922	151500	131980390	9110	9110	9120	9110	427
207	20230922	151400	128090370	9110	9110	9110	9110	2
208	20230922	151300	128072150	9100	9100	9100	9100	100
209	20230922	151200	127162150	9090	9110	9110	9090	428
210	20230922	151100	123267890	9120	9120	9120	9120	21
211	20230922	151000	123076370	9120	9120	9120	9120	0
212	20230922	150900	123076370	9120	9120	9120	9120	0
213	20230922	150800	123076370	9120	9120	9120	9120	0
214	20230922	150700	123076370	9120	9120	9120	9120	0
215	20230922	150600	123076370	9120	9120	9120	9120	1
216	20230922	150500	123067250	9120	9120	9120	9120	0
217	20230922	150400	123067250	9120	9140	9140	9120	119
218	20230922	150300	121979970	9120	9120	9120	9120	0
219	20230922	150200	121979970	9120	9120	9120	9120	0
220	20230922	150100	121979970	9120	9130	9130	9120	65
221	20230922	150000	121387150	9120	9110	9130	9110	135
222	20230922	145900	120156520	9100	9110	9110	9090	414
223	20230922	145800	116386510	9110	9100	9110	9100	103
224	20230922	145700	115448670	9080	9080	9080	9080	0
225	20230922	145600	115448670	9080	9090	9090	9080	1161
226	20230922	145500	104900100	9100	9100	9100	9100	413
227	20230922	145400	101141800	9100	9110	9110	9100	35
228	20230922	145300	100823200	9110	9110	9110	9110	50
229	20230922	145200	100367700	9100	9100	9100	9100	28
230	20230922	145100	100112900	9100	9100	9100	9100	0
231	20230922	145000	100112900	9100	9100	9100	9100	0
232	20230922	144900	100112900	9100	9110	9110	9100	31
233	20230922	144800	99830750	9110	9110	9110	9110	130
234	20230922	144700	98646450	9110	9110	9110	9110	77
235	20230922	144600	97944980	9110	9110	9110	9110	25
236	20230922	144500	97717230	9110	9110	9110	9110	1
237	20230922	144400	97708120	9110	9110	9110	9110	0
238	20230922	144300	97708120	9110	9110	9110	9110	0
239	20230922	144200	97708120	9110	9110	9110	9110	27
240	20230922	144100	97462150	9110	9110	9110	9110	542
241	20230922	144000	92524530	9100	9100	9100	9100	0
242	20230922	143900	92524530	9100	9100	9100	9100	27
243	20230922	143800	92278830	9110	9110	9110	9110	0
244	20230922	143700	92278830	9110	9110	9110	9110	0
245	20230922	143600	92278830	9110	9110	9110	9110	0
246	20230922	143500	92278830	9110	9110	9110	9110	0
247	20230922	143400	92278830	9110	9110	9110	9110	62
248	20230922	143300	91714010	9120	9120	9120	9120	286
249	20230922	143200	89105690	9120	9120	9120	9120	0
250	20230922	143100	89105690	9120	9120	9120	9120	28
251	20230922	143000	88850330	9120	9120	9120	9120	0
252	20230922	142900	88850330	9120	9120	9120	9120	26
253	20230922	142800	88613210	9120	9120	9120	9120	0
254	20230922	142700	88613210	9120	9120	9120	9120	0
255	20230922	142600	88613210	9120	9120	9120	9120	29
256	20230922	142500	88348730	9120	9120	9120	9120	0
257	20230922	142400	88348730	9120	9120	9120	9120	25
258	20230922	142300	88120730	9130	9130	9130	9130	5
259	20230922	142200	88075080	9120	9120	9120	9120	0
260	20230922	142100	88075080	9120	9120	9120	9120	27
261	20230922	142000	87828840	9120	9120	9120	9120	0
262	20230922	141900	87828840	9120	9120	9120	9120	0
263	20230922	141800	87828840	9120	9120	9120	9120	26
264	20230922	141700	87591720	9120	9120	9120	9120	0
265	20230922	141600	87591720	9120	9120	9120	9120	27
266	20230922	141500	87345480	9120	9120	9120	9120	0
267	20230922	141400	87345480	9120	9120	9120	9120	0
268	20230922	141300	87345480	9120	9130	9130	9120	28
269	20230922	141200	87090110	9120	9120	9120	9120	0
270	20230922	141100	87090110	9120	9120	9120	9120	28
271	20230922	141000	86834750	9130	9130	9130	9130	0
272	20230922	140900	86834750	9130	9130	9130	9130	0
273	20230922	140800	86834750	9130	9130	9130	9130	0
274	20230922	140700	86834750	9130	9130	9130	9130	10
275	20230922	140600	86743450	9120	9120	9120	9120	27
276	20230922	140500	86497210	9120	9120	9120	9120	0
277	20230922	140400	86497210	9120	9120	9120	9120	0
278	20230922	140300	86497210	9120	9120	9120	9120	27
279	20230922	140200	86250970	9130	9130	9130	9130	0
280	20230922	140100	86250970	9130	9130	9130	9130	32
281	20230922	140000	85958810	9120	9120	9120	9120	28
282	20230922	135900	85703450	9120	9120	9120	9120	0
283	20230922	135800	85703450	9120	9120	9120	9120	26
284	20230922	135700	85466330	9120	9120	9120	9120	0
285	20230922	135600	85466330	9120	9120	9120	9120	0
286	20230922	135500	85466330	9120	9120	9120	9120	27
287	20230922	135400	85220090	9120	9120	9120	9120	10
288	20230922	135300	85128890	9120	9120	9120	9120	27
289	20230922	135200	84882650	9130	9130	9130	9130	0
290	20230922	135100	84882650	9130	9130	9130	9130	0
291	20230922	135000	84882650	9130	9130	9130	9130	0
292	20230922	134900	84882650	9130	9130	9130	9130	0
293	20230922	134800	84882650	9130	9130	9130	9130	0
294	20230922	134700	84882650	9130	9130	9130	9130	0
295	20230922	134600	84882650	9130	9130	9130	9130	146
296	20230922	134500	83549670	9130	9140	9150	9130	760
297	20230922	134400	76608330	9130	9130	9130	9130	0
298	20230922	134300	76608330	9130	9130	9130	9130	0
299	20230922	134200	76608330	9130	9130	9130	9130	26
300	20230922	134100	76370950	9130	9130	9130	9130	0
301	20230922	134000	76370950	9130	9130	9130	9130	26
302	20230922	133900	76133570	9130	9130	9130	9130	0
303	20230922	133800	76133570	9130	9130	9130	9130	0
304	20230922	133700	76133570	9130	9130	9130	9130	27
305	20230922	133600	75887060	9130	9130	9130	9130	0
306	20230922	133500	75887060	9130	9130	9130	9130	29
307	20230922	133400	75622290	9140	9140	9140	9140	0
308	20230922	133300	75622290	9140	9140	9140	9140	0
309	20230922	133200	75622290	9140	9140	9140	9140	0
310	20230922	133100	75622290	9140	9140	9140	9140	0
311	20230922	133000	75622290	9140	9140	9140	9140	162
312	20230922	132900	74141610	9140	9140	9140	9140	36
313	20230922	132800	73812570	9140	9140	9140	9140	0
314	20230922	132700	73812570	9140	9140	9140	9140	26
315	20230922	132600	73574930	9140	9140	9140	9140	0
316	20230922	132500	73574930	9140	9140	9140	9140	0
317	20230922	132400	73574930	9140	9140	9140	9140	29
318	20230922	132300	73309870	9140	9140	9140	9140	0
319	20230922	132200	73309870	9140	9140	9140	9140	25
320	20230922	132100	73081370	9140	9140	9140	9140	0
321	20230922	132000	73081370	9140	9140	9140	9140	0
322	20230922	131900	73081370	9140	9140	9140	9140	27
323	20230922	131800	72834590	9140	9140	9140	9140	0
324	20230922	131700	72834590	9140	9140	9140	9140	27
325	20230922	131600	72587810	9150	9150	9150	9150	101
326	20230922	131500	71663660	9150	9150	9150	9150	0
327	20230922	131400	71663660	9150	9150	9150	9150	29
328	20230922	131300	71398310	9150	9150	9150	9150	0
329	20230922	131200	71398310	9150	9150	9150	9150	25
330	20230922	131100	71169560	9150	9150	9150	9150	0
331	20230922	131000	71169560	9150	9150	9150	9150	36
332	20230922	130900	70840160	9150	9150	9150	9150	28
333	20230922	130800	70583960	9150	9150	9150	9150	0
334	20230922	130700	70583960	9150	9150	9150	9150	0
335	20230922	130600	70583960	9150	9150	9150	9150	26
336	20230922	130500	70346060	9150	9150	9150	9150	0
337	20230922	130400	70346060	9150	9150	9150	9150	28
338	20230922	130300	70089860	9150	9150	9150	9150	0
339	20230922	130200	70089860	9150	9150	9150	9150	0
340	20230922	130100	70089860	9150	9150	9150	9150	26
341	20230922	130000	69851960	9150	9150	9150	9150	0
342	20230922	125900	69851960	9150	9150	9150	9150	28
343	20230922	125800	69595760	9160	9160	9160	9160	0
344	20230922	125700	69595760	9160	9160	9160	9160	0
345	20230922	125600	69595760	9160	9150	9160	9150	26
346	20230922	125500	69357850	9150	9150	9150	9150	0
347	20230922	125400	69357850	9150	9150	9150	9150	28
348	20230922	125300	69101650	9150	9150	9150	9150	0
349	20230922	125200	69101650	9150	9150	9150	9150	0
350	20230922	125100	69101650	9150	9150	9150	9150	26
351	20230922	125000	68863750	9150	9150	9150	9150	0
352	20230922	124900	68863750	9150	9150	9150	9150	0
353	20230922	124800	68863750	9150	9150	9150	9150	27
354	20230922	124700	68616700	9150	9150	9150	9150	0
355	20230922	124600	68616700	9150	9150	9150	9150	27
356	20230922	124500	68369650	9150	9150	9150	9150	0
357	20230922	124400	68369650	9150	9150	9150	9150	0
358	20230922	124300	68369650	9150	9150	9150	9150	28
359	20230922	124200	68113450	9150	9150	9150	9150	0
360	20230922	124100	68113450	9150	9150	9150	9150	26
361	20230922	124000	67875550	9150	9150	9150	9150	0
362	20230922	123900	67875550	9150	9150	9150	9150	0
363	20230922	123800	67875550	9150	9150	9150	9150	29
364	20230922	123700	67610200	9150	9150	9150	9150	0
365	20230922	123600	67610200	9150	9150	9150	9150	25
366	20230922	123500	67381450	9150	9150	9150	9150	0
367	20230922	123400	67381450	9150	9150	9150	9150	0
368	20230922	123300	67381450	9150	9150	9150	9150	28
369	20230922	123200	67125250	9150	9150	9150	9150	0
370	20230922	123100	67125250	9150	9150	9150	9150	0
371	20230922	123000	67125250	9150	9150	9160	9150	161
372	20230922	122900	65651590	9150	9150	9150	9150	0
373	20230922	122800	65651590	9150	9150	9150	9150	27
374	20230922	122700	65404540	9150	9150	9150	9150	0
375	20230922	122600	65404540	9150	9150	9150	9150	0
376	20230922	122500	65404540	9150	9150	9150	9150	27
377	20230922	122400	65157490	9150	9150	9150	9150	0
378	20230922	122300	65157490	9150	9150	9150	9150	29
379	20230922	122200	64892140	9150	9150	9150	9150	0
380	20230922	122100	64892140	9150	9150	9150	9150	0
381	20230922	122000	64892140	9150	9150	9150	9150	24
382	20230922	121900	64672540	9160	9160	9160	9160	0
383	20230922	121800	64672540	9160	9160	9160	9160	73
384	20230922	121700	64003860	9160	9160	9160	9160	0
385	20230922	121600	64003860	9160	9160	9160	9160	27
386	20230922	121500	63756540	9150	9150	9150	9150	26
387	20230922	121400	63518640	9150	9150	9150	9150	0
388	20230922	121300	63518640	9150	9150	9150	9150	28
389	20230922	121200	63262440	9150	9150	9150	9150	0
390	20230922	121100	63262440	9150	9150	9150	9150	0
391	20230922	121000	63262440	9150	9150	9150	9150	62
392	20230922	120900	62695140	9150	9150	9150	9150	0
393	20230922	120800	62695140	9150	9150	9150	9150	0
394	20230922	120700	62695140	9150	9150	9150	9150	27
395	20230922	120600	62448090	9160	9160	9160	9160	0
396	20230922	120500	62448090	9160	9160	9160	9160	0
397	20230922	120400	62448090	9160	9160	9160	9160	0
398	20230922	120300	62448090	9160	9160	9160	9160	19
399	20230922	120200	62274050	9150	9150	9150	9150	28
400	20230922	120100	62017850	9150	9150	9150	9150	0
401	20230922	120000	62017850	9150	9150	9150	9150	26
402	20230922	115900	61779950	9150	9150	9150	9150	0
403	20230922	115800	61779950	9150	9150	9150	9150	0
404	20230922	115700	61779950	9150	9150	9150	9150	29
405	20230922	115600	61514600	9130	9130	9130	9130	0
406	20230922	115500	61514600	9130	9130	9130	9130	337
407	20230922	115400	58437790	9130	9140	9140	9130	1025
408	20230922	115300	49074520	9150	9150	9150	9150	0
409	20230922	115200	49074520	9150	9150	9150	9150	108
410	20230922	115100	48086320	9150	9150	9150	9150	0
411	20230922	115000	48086320	9150	9150	9150	9150	1
412	20230922	114900	48077170	9150	9150	9150	9150	26
413	20230922	114800	47839270	9160	9160	9160	9160	15
414	20230922	114700	47701870	9150	9150	9150	9150	27
415	20230922	114600	47454820	9150	9150	9150	9150	0
416	20230922	114500	47454820	9150	9150	9150	9150	0
417	20230922	114400	47454820	9150	9150	9150	9150	27
418	20230922	114300	47207770	9150	9150	9150	9150	0
419	20230922	114200	47207770	9150	9150	9150	9150	28
420	20230922	114100	46951570	9150	9150	9150	9150	0
421	20230922	114000	46951570	9150	9150	9150	9150	0
422	20230922	113900	46951570	9150	9150	9150	9150	25
423	20230922	113800	46722820	9150	9150	9150	9150	0
424	20230922	113700	46722820	9150	9150	9150	9150	28
425	20230922	113600	46466620	9150	9150	9150	9150	0
426	20230922	113500	46466620	9150	9150	9150	9150	0
427	20230922	113400	46466620	9150	9150	9150	9150	26
428	20230922	113300	46228720	9160	9160	9160	9160	0
429	20230922	113200	46228720	9160	9160	9160	9160	32
430	20230922	113100	45935600	9150	9150	9150	9150	28
431	20230922	113000	45679400	9150	9150	9150	9150	85
432	20230922	112900	44901650	9150	9150	9150	9150	26
433	20230922	112800	44663750	9150	9150	9150	9150	0
434	20230922	112700	44663750	9150	9150	9150	9150	0
435	20230922	112600	44663750	9150	9150	9150	9150	29
436	20230922	112500	44398400	9150	9150	9150	9150	0
437	20230922	112400	44398400	9150	9140	9150	9140	194
438	20230922	112300	42623550	9140	9140	9140	9140	0
439	20230922	112200	42623550	9140	9140	9140	9140	0
440	20230922	112100	42623550	9140	9140	9140	9140	29
441	20230922	112000	42358490	9140	9140	9140	9140	0
442	20230922	111900	42358490	9140	9140	9140	9140	25
443	20230922	111800	42129990	9140	9140	9140	9140	0
444	20230922	111700	42129990	9140	9140	9140	9140	0
445	20230922	111600	42129990	9140	9140	9140	9140	29
446	20230922	111500	41864930	9140	9140	9140	9140	0
447	20230922	111400	41864930	9140	9140	9140	9140	0
448	20230922	111300	41864930	9140	9140	9140	9140	25
449	20230922	111200	41636430	9140	9140	9140	9140	0
450	20230922	111100	41636430	9140	9140	9140	9140	29
451	20230922	111000	41371370	9140	9140	9140	9140	36
452	20230922	110900	41042330	9140	9140	9140	9140	0
453	20230922	110800	41042330	9140	9140	9140	9140	25
454	20230922	110700	40813830	9140	9140	9140	9140	0
455	20230922	110600	40813830	9140	9140	9140	9140	29
456	20230922	110500	40548770	9150	9150	9150	9150	0
457	20230922	110400	40548770	9150	9150	9150	9150	0
458	20230922	110300	40548770	9150	9150	9150	9150	0
459	20230922	110200	40548770	9150	9150	9150	9150	0
460	20230922	110100	40548770	9150	9150	9150	9150	29
461	20230922	110000	40283420	9150	9150	9150	9150	0
462	20230922	105900	40283420	9150	9150	9150	9150	0
463	20230922	105800	40283420	9150	9130	9150	9130	162
464	20230922	105700	38802390	9130	9130	9130	9130	0
465	20230922	105600	38802390	9130	9130	9130	9130	0
466	20230922	105500	38802390	9130	9130	9130	9130	2
467	20230922	105400	38784130	9130	9130	9130	9130	0
468	20230922	105300	38784130	9130	9130	9130	9130	48
469	20230922	105200	38345890	9130	9130	9130	9130	0
470	20230922	105100	38345890	9130	9130	9130	9130	1
471	20230922	105000	38336760	9120	9120	9120	9120	28
472	20230922	104900	38081400	9120	9120	9120	9120	25
473	20230922	104800	37853400	9120	9110	9120	9110	27
474	20230922	104700	37607420	9120	9120	9120	9120	0
475	20230922	104600	37607420	9120	9120	9120	9120	0
476	20230922	104500	37607420	9120	9120	9120	9120	122
477	20230922	104400	36494780	9120	9120	9120	9120	0
478	20230922	104300	36494780	9120	9110	9120	9110	27
479	20230922	104200	36248800	9120	9120	9120	9120	0
480	20230922	104100	36248800	9120	9120	9120	9120	0
481	20230922	104000	36248800	9120	9110	9120	9110	29
482	20230922	103900	35984600	9120	9120	9120	9120	0
483	20230922	103800	35984600	9120	9120	9120	9120	10
484	20230922	103700	35893400	9110	9110	9110	9110	26
485	20230922	103600	35656540	9120	9120	9120	9120	0
486	20230922	103500	35656540	9120	9120	9120	9110	39
487	20230922	103400	35301140	9120	9120	9120	9120	0
488	20230922	103300	35301140	9120	9120	9120	9120	1
489	20230922	103200	35292020	9120	9120	9120	9120	13
490	20230922	103100	35173460	9120	9120	9120	9120	0
491	20230922	103000	35173460	9120	9120	9120	9120	7
492	20230922	102900	35109620	9160	9160	9160	9160	0
493	20230922	102800	35109620	9160	9120	9160	9120	202
494	20230922	102700	33263270	9110	9110	9110	9110	27
495	20230922	102600	33017300	9120	9120	9120	9120	0
496	20230922	102500	33017300	9120	9110	9120	9110	29
497	20230922	102400	32753100	9120	9120	9120	9120	2
498	20230922	102300	32734860	9120	9120	9120	9120	1
499	20230922	102200	32725740	9110	9120	9120	9110	226
500	20230922	102100	30665800	9120	9120	9120	9120	0
501	20230922	102000	30665800	9120	9120	9120	9120	0
502	20230922	101900	30665800	9120	9120	9120	9120	26
503	20230922	101800	30428680	9120	9120	9120	9120	0
504	20230922	101700	30428680	9120	9120	9120	9120	0
505	20230922	101600	30428680	9120	9120	9120	9120	0
506	20230922	101500	30428680	9120	9120	9120	9120	18
507	20230922	101400	30264520	9150	9150	9150	9150	0
508	20230922	101300	30264520	9150	9150	9150	9150	0
509	20230922	101200	30264520	9150	9150	9150	9150	91
510	20230922	101100	29431870	9150	9150	9150	9150	19
511	20230922	101000	29258020	9180	9180	9180	9180	0
512	20230922	100900	29258020	9180	9180	9180	9180	0
513	20230922	100800	29258020	9180	9180	9180	9180	0
514	20230922	100700	29258020	9180	9180	9180	9180	0
515	20230922	100600	29258020	9180	9180	9180	9180	0
516	20230922	100500	29258020	9180	9180	9180	9180	0
517	20230922	100400	29258020	9180	9180	9180	9180	0
518	20230922	100300	29258020	9180	9180	9180	9180	0
519	20230922	100200	29258020	9180	9180	9180	9180	0
520	20230922	100100	29258020	9180	9180	9180	9180	0
521	20230922	100000	29258020	9180	9170	9180	9170	200
522	20230922	095900	27423070	9170	9150	9170	9150	100
523	20230922	095800	26506090	9170	9170	9170	9170	1
524	20230922	095700	26496920	9170	9140	9170	9140	200
525	20230922	095600	24665980	9140	9140	9140	9140	59
526	20230922	095500	24126720	9140	9140	9140	9140	0
527	20230922	095400	24126720	9140	9140	9140	9140	100
528	20230922	095300	23212720	9120	9120	9120	9120	0
529	20230922	095200	23212720	9120	9120	9120	9120	0
530	20230922	095100	23212720	9120	9120	9120	9120	0
531	20230922	095000	23212720	9120	9120	9120	9120	0
532	20230922	094900	23212720	9120	9120	9120	9120	1
533	20230922	094800	23203600	9120	9120	9120	9120	0
534	20230922	094700	23203600	9120	9120	9120	9120	3
535	20230922	094600	23176240	9120	9120	9120	9120	71
536	20230922	094500	22528720	9140	9140	9140	9140	0
537	20230922	094400	22528720	9140	9140	9140	9140	0
538	20230922	094300	22528720	9140	9140	9140	9140	0
539	20230922	094200	22528720	9140	9140	9140	9140	0
540	20230922	094100	22528720	9140	9140	9140	9140	0
541	20230922	094000	22528720	9140	9140	9140	9140	0
542	20230922	093900	22528720	9140	9140	9140	9140	0
543	20230922	093800	22528720	9140	9140	9140	9140	0
544	20230922	093700	22528720	9140	9130	9140	9130	164
545	20230922	093600	21030700	9120	9120	9120	9120	70
546	20230922	093500	20392300	9120	9110	9120	9110	201
547	20230922	093400	18561180	9120	9120	9120	9120	0
548	20230922	093300	18561180	9120	9120	9120	9120	13
549	20230922	093200	18442620	9120	9120	9120	9120	0
550	20230922	093100	18442620	9120	9120	9120	9120	0
551	20230922	093000	18442620	9120	9110	9120	9110	2
552	20230922	092900	18424390	9110	9110	9110	9110	206
553	20230922	092800	16547730	9110	9110	9110	9110	0
554	20230922	092700	16547730	9110	9100	9110	9100	3
555	20230922	092600	16520420	9100	9110	9110	9100	2
556	20230922	092500	16502210	9120	9120	9120	9120	0
557	20230922	092400	16502210	9120	9130	9130	9120	113
558	20230922	092300	15471540	9140	9140	9140	9140	5
559	20230922	092200	15425840	9140	9140	9140	9140	0
560	20230922	092100	15425840	9140	9140	9140	9140	50
561	20230922	092000	14968840	9120	9080	9120	9080	179
562	20230922	091900	13337520	9080	9090	9090	9080	197
563	20230922	091800	11548540	9100	9110	9110	9100	216
564	20230922	091700	9582640	9100	9100	9100	9100	400
565	20230922	091600	5942640	9100	9130	9130	9100	257
566	20230922	091500	3600440	9150	9130	9150	9130	42
567	20230922	091400	3216860	9160	9160	9160	9160	89
568	20230922	091300	2401620	9160	9150	9160	9150	60
569	20230922	091200	1852500	9150	9140	9150	9140	13
570	20230922	091100	1733620	9150	9160	9160	9150	8
571	20230922	091000	1660410	9160	9160	9160	9160	3
572	20230922	090900	1632930	9140	9140	9140	9140	0
573	20230922	090800	1632930	9140	9140	9140	9140	72
574	20230922	090700	974850	9190	9190	9190	9190	50
575	20230922	090600	515350	9220	9170	9220	9170	3
576	20230922	090500	487750	9200	9200	9200	9200	50
577	20230922	090400	27750	9250	9250	9250	9250	0
578	20230922	090300	27750	9250	9250	9250	9250	0
579	20230922	090200	27750	9250	9250	9250	9250	0
580	20230922	090100	27750	9250	9250	9250	9250	0
581	20230922	090000	27750	9250	9250	9250	9250	3