KissMeData/023600/min/candle-20230918.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230918	190000	65269470	9050	9050	9050	9050	148
3	20230918	185900	65269470	9050	9050	9050	9050	0
4	20230918	185800	65269470	9050	9050	9050	9050	0
5	20230918	185700	65269470	9050	9050	9050	9050	0
6	20230918	185600	65269470	9050	9050	9050	9050	0
7	20230918	185500	65269470	9050	9050	9050	9050	0
8	20230918	185400	65269470	9050	9050	9050	9050	0
9	20230918	185300	65269470	9050	9050	9050	9050	0
10	20230918	185200	65269470	9050	9050	9050	9050	0
11	20230918	185100	65269470	9050	9050	9050	9050	0
12	20230918	185000	65269470	9050	9050	9050	9050	0
13	20230918	184900	65269470	9050	9050	9050	9050	0
14	20230918	184800	65269470	9050	9050	9050	9050	0
15	20230918	184700	65269470	9050	9050	9050	9050	0
16	20230918	184600	65269470	9050	9050	9050	9050	0
17	20230918	184500	65269470	9050	9050	9050	9050	0
18	20230918	184400	65269470	9050	9050	9050	9050	0
19	20230918	184300	65269470	9050	9050	9050	9050	0
20	20230918	184200	65269470	9050	9050	9050	9050	0
21	20230918	184100	65269470	9050	9050	9050	9050	0
22	20230918	184000	65269470	9050	9050	9050	9050	0
23	20230918	183900	65269470	9050	9050	9050	9050	0
24	20230918	183800	65269470	9050	9050	9050	9050	0
25	20230918	183700	65269470	9050	9050	9050	9050	0
26	20230918	183600	65269470	9050	9050	9050	9050	0
27	20230918	183500	65269470	9050	9050	9050	9050	0
28	20230918	183400	65269470	9050	9050	9050	9050	0
29	20230918	183300	65269470	9050	9050	9050	9050	0
30	20230918	183200	65269470	9050	9050	9050	9050	0
31	20230918	183100	65269470	9050	9050	9050	9050	0
32	20230918	183000	65269470	9050	9050	9050	9050	148
33	20230918	182900	65269470	9050	9050	9050	9050	0
34	20230918	182800	65269470	9050	9050	9050	9050	0
35	20230918	182700	65269470	9050	9050	9050	9050	0
36	20230918	182600	65269470	9050	9050	9050	9050	0
37	20230918	182500	65269470	9050	9050	9050	9050	0
38	20230918	182400	65269470	9050	9050	9050	9050	0
39	20230918	182300	65269470	9050	9050	9050	9050	0
40	20230918	182200	65269470	9050	9050	9050	9050	0
41	20230918	182100	65269470	9050	9050	9050	9050	0
42	20230918	182000	65269470	9050	9050	9050	9050	0
43	20230918	181900	65269470	9050	9050	9050	9050	0
44	20230918	181800	65269470	9050	9050	9050	9050	0
45	20230918	181700	65269470	9050	9050	9050	9050	0
46	20230918	181600	65269470	9050	9050	9050	9050	0
47	20230918	181500	65269470	9050	9050	9050	9050	0
48	20230918	181400	65269470	9050	9050	9050	9050	0
49	20230918	181300	65269470	9050	9050	9050	9050	0
50	20230918	181200	65269470	9050	9050	9050	9050	0
51	20230918	181100	65269470	9050	9050	9050	9050	0
52	20230918	181000	65269470	9050	9050	9050	9050	0
53	20230918	180900	65269470	9050	9050	9050	9050	0
54	20230918	180800	65269470	9050	9050	9050	9050	0
55	20230918	180700	65269470	9050	9050	9050	9050	0
56	20230918	180600	65269470	9050	9050	9050	9050	0
57	20230918	180500	65269470	9050	9050	9050	9050	0
58	20230918	180400	65269470	9050	9050	9050	9050	0
59	20230918	180300	65269470	9050	9050	9050	9050	0
60	20230918	180200	65269470	9050	9050	9050	9050	0
61	20230918	180100	65269470	9050	9050	9050	9050	0
62	20230918	180000	65269470	9050	9050	9050	9050	148
63	20230918	175900	65269470	9050	9050	9050	9050	0
64	20230918	175800	65269470	9050	9050	9050	9050	0
65	20230918	175700	65269470	9050	9050	9050	9050	0
66	20230918	175600	65269470	9050	9050	9050	9050	0
67	20230918	175500	65269470	9050	9050	9050	9050	0
68	20230918	175400	65269470	9050	9050	9050	9050	0
69	20230918	175300	65269470	9050	9050	9050	9050	0
70	20230918	175200	65269470	9050	9050	9050	9050	0
71	20230918	175100	65269470	9050	9050	9050	9050	0
72	20230918	175000	65269470	9050	9050	9050	9050	0
73	20230918	174900	65269470	9050	9050	9050	9050	0
74	20230918	174800	65269470	9050	9050	9050	9050	0
75	20230918	174700	65269470	9050	9050	9050	9050	0
76	20230918	174600	65269470	9050	9050	9050	9050	0
77	20230918	174500	65269470	9050	9050	9050	9050	0
78	20230918	174400	65269470	9050	9050	9050	9050	0
79	20230918	174300	65269470	9050	9050	9050	9050	0
80	20230918	174200	65269470	9050	9050	9050	9050	0
81	20230918	174100	65269470	9050	9050	9050	9050	0
82	20230918	174000	65269470	9050	9050	9050	9050	0
83	20230918	173900	65269470	9050	9050	9050	9050	0
84	20230918	173800	65269470	9050	9050	9050	9050	0
85	20230918	173700	65269470	9050	9050	9050	9050	0
86	20230918	173600	65269470	9050	9050	9050	9050	0
87	20230918	173500	65269470	9050	9050	9050	9050	0
88	20230918	173400	65269470	9050	9050	9050	9050	0
89	20230918	173300	65269470	9050	9050	9050	9050	0
90	20230918	173200	65269470	9050	9050	9050	9050	0
91	20230918	173100	65269470	9050	9050	9050	9050	0
92	20230918	173000	65269470	9050	9050	9050	9050	148
93	20230918	172900	65269470	9050	9050	9050	9050	0
94	20230918	172800	65269470	9050	9050	9050	9050	0
95	20230918	172700	65269470	9050	9050	9050	9050	0
96	20230918	172600	65269470	9050	9050	9050	9050	0
97	20230918	172500	65269470	9050	9050	9050	9050	0
98	20230918	172400	65269470	9050	9050	9050	9050	0
99	20230918	172300	65269470	9050	9050	9050	9050	0
100	20230918	172200	65269470	9050	9050	9050	9050	0
101	20230918	172100	65269470	9050	9050	9050	9050	0
102	20230918	172000	65269470	9050	9050	9050	9050	0
103	20230918	171900	65269470	9050	9050	9050	9050	0
104	20230918	171800	65269470	9050	9050	9050	9050	0
105	20230918	171700	65269470	9050	9050	9050	9050	0
106	20230918	171600	65269470	9050	9050	9050	9050	0
107	20230918	171500	65269470	9050	9050	9050	9050	0
108	20230918	171400	65269470	9050	9050	9050	9050	0
109	20230918	171300	65269470	9050	9050	9050	9050	0
110	20230918	171200	65269470	9050	9050	9050	9050	0
111	20230918	171100	65269470	9050	9050	9050	9050	0
112	20230918	171000	65269470	9050	9050	9050	9050	0
113	20230918	170900	65269470	9050	9050	9050	9050	0
114	20230918	170800	65269470	9050	9050	9050	9050	0
115	20230918	170700	65269470	9050	9050	9050	9050	0
116	20230918	170600	65269470	9050	9050	9050	9050	0
117	20230918	170500	65269470	9050	9050	9050	9050	0
118	20230918	170400	65269470	9050	9050	9050	9050	0
119	20230918	170300	65269470	9050	9050	9050	9050	0
120	20230918	170200	65269470	9050	9050	9050	9050	0
121	20230918	170100	65269470	9050	9050	9050	9050	0
122	20230918	170000	65269470	9050	9050	9050	9050	148
123	20230918	165900	65269470	9050	9050	9050	9050	0
124	20230918	165800	65269470	9050	9050	9050	9050	0
125	20230918	165700	65269470	9050	9050	9050	9050	0
126	20230918	165600	65269470	9050	9050	9050	9050	0
127	20230918	165500	65269470	9050	9050	9050	9050	0
128	20230918	165400	65269470	9050	9050	9050	9050	0
129	20230918	165300	65269470	9050	9050	9050	9050	0
130	20230918	165200	65269470	9050	9050	9050	9050	0
131	20230918	165100	65269470	9050	9050	9050	9050	0
132	20230918	165000	65269470	9050	9050	9050	9050	0
133	20230918	164900	65269470	9050	9050	9050	9050	0
134	20230918	164800	65269470	9050	9050	9050	9050	0
135	20230918	164700	65269470	9050	9050	9050	9050	0
136	20230918	164600	65269470	9050	9050	9050	9050	0
137	20230918	164500	65269470	9050	9050	9050	9050	0
138	20230918	164400	65269470	9050	9050	9050	9050	0
139	20230918	164300	65269470	9050	9050	9050	9050	0
140	20230918	164200	65269470	9050	9050	9050	9050	0
141	20230918	164100	65269470	9050	9050	9050	9050	0
142	20230918	164000	65269470	9050	9050	9050	9050	0
143	20230918	163900	65269470	9050	9050	9050	9050	0
144	20230918	163800	65269470	9050	9050	9050	9050	0
145	20230918	163700	65269470	9050	9050	9050	9050	0
146	20230918	163600	65269470	9050	9050	9050	9050	0
147	20230918	163500	65269470	9050	9050	9050	9050	0
148	20230918	163400	65269470	9050	9050	9050	9050	0
149	20230918	163300	65269470	9050	9050	9050	9050	0
150	20230918	163200	65269470	9050	9050	9050	9050	0
151	20230918	163100	65269470	9050	9050	9050	9050	0
152	20230918	163000	65269470	9050	9050	9050	9050	148
153	20230918	162900	65269470	9050	9050	9050	9050	0
154	20230918	162800	65269470	9050	9050	9050	9050	0
155	20230918	162700	65269470	9050	9050	9050	9050	0
156	20230918	162600	65269470	9050	9050	9050	9050	0
157	20230918	162500	65269470	9050	9050	9050	9050	0
158	20230918	162400	65269470	9050	9050	9050	9050	0
159	20230918	162300	65269470	9050	9050	9050	9050	0
160	20230918	162200	65269470	9050	9050	9050	9050	0
161	20230918	162100	65269470	9050	9050	9050	9050	0
162	20230918	162000	65269470	9050	9050	9050	9050	0
163	20230918	161900	65269470	9050	9050	9050	9050	0
164	20230918	161800	65269470	9050	9050	9050	9050	0
165	20230918	161700	65269470	9050	9050	9050	9050	0
166	20230918	161600	65269470	9050	9050	9050	9050	0
167	20230918	161500	65269470	9050	9050	9050	9050	0
168	20230918	161400	65269470	9050	9050	9050	9050	0
169	20230918	161300	65269470	9050	9050	9050	9050	0
170	20230918	161200	65269470	9050	9050	9050	9050	0
171	20230918	161100	65269470	9050	9050	9050	9050	0
172	20230918	161000	65269470	9050	9050	9050	9050	0
173	20230918	160900	65269470	9050	9050	9050	9050	0
174	20230918	160800	65269470	9050	9050	9050	9050	0
175	20230918	160700	65269470	9050	9050	9050	9050	0
176	20230918	160600	65269470	9050	9050	9050	9050	0
177	20230918	160500	65269470	9050	9050	9050	9050	0
178	20230918	160400	65269470	9050	9050	9050	9050	0
179	20230918	160300	65269470	9050	9050	9050	9050	0
180	20230918	160200	65269470	9050	9050	9050	9050	0
181	20230918	160100	65269470	9050	9050	9050	9050	0
182	20230918	160000	65269470	9050	9050	9050	9050	148
183	20230918	155900	65269470	9050	9050	9050	9050	0
184	20230918	155800	65269470	9050	9050	9050	9050	0
185	20230918	155700	65269470	9050	9050	9050	9050	0
186	20230918	155600	65269470	9050	9050	9050	9050	0
187	20230918	155500	65269470	9050	9050	9050	9050	0
188	20230918	155400	65269470	9050	9050	9050	9050	0
189	20230918	155300	65269470	9050	9050	9050	9050	0
190	20230918	155200	65269470	9050	9050	9050	9050	0
191	20230918	155100	65269470	9050	9050	9050	9050	0
192	20230918	155000	65269470	9050	9050	9050	9050	0
193	20230918	154900	65269470	9050	9050	9050	9050	0
194	20230918	154800	65269470	9050	9050	9050	9050	0
195	20230918	154700	65269470	9050	9050	9050	9050	0
196	20230918	154600	65269470	9050	9050	9050	9050	0
197	20230918	154500	65269470	9050	9050	9050	9050	0
198	20230918	154400	65269470	9050	9050	9050	9050	0
199	20230918	154300	65269470	9050	9050	9050	9050	0
200	20230918	154200	65269470	9050	9050	9050	9050	0
201	20230918	154100	65269470	9050	9050	9050	9050	0
202	20230918	154000	65269470	9050	9050	9050	9050	0
203	20230918	153900	65269470	9050	9050	9050	9050	0
204	20230918	153800	65269470	9050	9050	9050	9050	0
205	20230918	153700	65269470	9050	9050	9050	9050	0
206	20230918	153600	65269470	9050	9050	9050	9050	0
207	20230918	153500	65269470	9050	9050	9050	9050	0
208	20230918	153400	65269470	9050	9050	9050	9050	0
209	20230918	153300	65269470	9050	9050	9050	9050	0
210	20230918	153200	65269470	9050	9050	9050	9050	0
211	20230918	153100	65269470	9050	9050	9050	9050	0
212	20230918	153000	65269470	9050	9050	9050	9050	296
213	20230918	152900	63930070	9020	9020	9020	9020	0
214	20230918	152800	63930070	9020	9020	9020	9020	0
215	20230918	152700	63930070	9020	9020	9020	9020	0
216	20230918	152600	63930070	9020	9020	9020	9020	0
217	20230918	152500	63930070	9020	9020	9020	9020	0
218	20230918	152400	63930070	9020	9020	9020	9020	0
219	20230918	152300	63930070	9020	9020	9020	9020	0
220	20230918	152200	63930070	9020	9020	9020	9020	0
221	20230918	152100	63930070	9020	9020	9020	9020	0
222	20230918	152000	63930070	9020	9020	9020	9020	0
223	20230918	151900	63930070	9020	9020	9020	9020	0
224	20230918	151800	63930070	9020	9020	9020	9020	2
225	20230918	151700	63912030	9020	9020	9020	9020	1
226	20230918	151600	63903010	9020	9020	9020	9020	11
227	20230918	151500	63803790	9010	9010	9010	9010	1
228	20230918	151400	63794780	9010	9030	9030	9010	571
229	20230918	151300	58643240	9040	9040	9040	9040	0
230	20230918	151200	58643240	9040	9040	9040	9040	2
231	20230918	151100	58625160	9030	9030	9030	9030	0
232	20230918	151000	58625160	9030	9030	9030	9030	15
233	20230918	150900	58489710	9040	9030	9040	9030	58
234	20230918	150800	57965950	9030	9030	9030	9030	53
235	20230918	150700	57487360	9030	9030	9030	9030	187
236	20230918	150600	55798750	9030	9030	9030	9030	73
237	20230918	150500	55139560	9030	9030	9030	9030	95
238	20230918	150400	54281710	9040	9040	9040	9040	12
239	20230918	150300	54173230	9050	9040	9050	9040	2
240	20230918	150200	54155140	9040	9040	9040	9040	0
241	20230918	150100	54155140	9040	9040	9040	9040	180
242	20230918	150000	52527940	9040	9050	9050	9040	272
243	20230918	145900	50068680	9060	9060	9060	9060	0
244	20230918	145800	50068680	9060	9060	9060	9060	11
245	20230918	145700	49969020	9050	9050	9050	9050	0
246	20230918	145600	49969020	9050	9050	9050	9050	0
247	20230918	145500	49969020	9050	9050	9050	9050	0
248	20230918	145400	49969020	9050	9050	9050	9050	0
249	20230918	145300	49969020	9050	9050	9050	9050	0
250	20230918	145200	49969020	9050	9050	9050	9050	0
251	20230918	145100	49969020	9050	9050	9050	9050	219
252	20230918	145000	47987070	9050	9050	9050	9050	66
253	20230918	144900	47389770	9050	9050	9050	9050	1
254	20230918	144800	47380720	9050	9050	9050	9050	23
255	20230918	144700	47172570	9060	9060	9060	9060	0
256	20230918	144600	47172570	9060	9060	9060	9060	0
257	20230918	144500	47172570	9060	9060	9060	9060	0
258	20230918	144400	47172570	9060	9060	9060	9060	0
259	20230918	144300	47172570	9060	9060	9060	9060	1
260	20230918	144200	47163510	9060	9060	9060	9060	0
261	20230918	144100	47163510	9060	9060	9060	9060	0
262	20230918	144000	47163510	9060	9060	9060	9060	0
263	20230918	143900	47163510	9060	9060	9060	9060	0
264	20230918	143800	47163510	9060	9060	9060	9060	0
265	20230918	143700	47163510	9060	9060	9060	9060	0
266	20230918	143600	47163510	9060	9060	9060	9060	0
267	20230918	143500	47163510	9060	9060	9060	9060	0
268	20230918	143400	47163510	9060	9060	9060	9060	0
269	20230918	143300	47163510	9060	9060	9060	9060	0
270	20230918	143200	47163510	9060	9060	9060	9060	40
271	20230918	143100	46801110	9060	9060	9060	9060	10
272	20230918	143000	46710510	9070	9070	9070	9070	0
273	20230918	142900	46710510	9070	9070	9070	9070	0
274	20230918	142800	46710510	9070	9070	9070	9070	0
275	20230918	142700	46710510	9070	9070	9070	9070	0
276	20230918	142600	46710510	9070	9070	9070	9070	0
277	20230918	142500	46710510	9070	9070	9070	9070	0
278	20230918	142400	46710510	9070	9070	9070	9070	0
279	20230918	142300	46710510	9070	9070	9070	9070	0
280	20230918	142200	46710510	9070	9070	9070	9070	0
281	20230918	142100	46710510	9070	9070	9070	9070	0
282	20230918	142000	46710510	9070	9070	9070	9070	0
283	20230918	141900	46710510	9070	9070	9070	9070	0
284	20230918	141800	46710510	9070	9070	9070	9070	10
285	20230918	141700	46619810	9070	9070	9070	9070	0
286	20230918	141600	46619810	9070	9070	9070	9070	0
287	20230918	141500	46619810	9070	9070	9070	9070	0
288	20230918	141400	46619810	9070	9070	9070	9070	0
289	20230918	141300	46619810	9070	9070	9070	9070	1
290	20230918	141200	46610740	9060	9060	9060	9060	0
291	20230918	141100	46610740	9060	9060	9060	9060	0
292	20230918	141000	46610740	9060	9060	9060	9060	0
293	20230918	140900	46610740	9060	9060	9060	9060	0
294	20230918	140800	46610740	9060	9060	9060	9060	0
295	20230918	140700	46610740	9060	9060	9060	9060	25
296	20230918	140600	46384240	9080	9080	9080	9080	0
297	20230918	140500	46384240	9080	9080	9080	9080	0
298	20230918	140400	46384240	9080	9080	9080	9080	0
299	20230918	140300	46384240	9080	9080	9080	9080	0
300	20230918	140200	46384240	9080	9080	9080	9080	0
301	20230918	140100	46384240	9080	9080	9080	9080	0
302	20230918	140000	46384240	9080	9080	9080	9080	0
303	20230918	135900	46384240	9080	9080	9080	9080	17
304	20230918	135800	46229880	9060	9060	9060	9060	19
305	20230918	135700	46057740	9070	9070	9070	9070	0
306	20230918	135600	46057740	9070	9070	9070	9070	10
307	20230918	135500	45967040	9070	9070	9070	9070	0
308	20230918	135400	45967040	9070	9070	9070	9070	0
309	20230918	135300	45967040	9070	9070	9070	9070	0
310	20230918	135200	45967040	9070	9070	9070	9070	0
311	20230918	135100	45967040	9070	9070	9070	9070	0
312	20230918	135000	45967040	9070	9070	9070	9070	0
313	20230918	134900	45967040	9070	9070	9070	9070	0
314	20230918	134800	45967040	9070	9070	9070	9070	0
315	20230918	134700	45967040	9070	9070	9070	9070	0
316	20230918	134600	45967040	9070	9070	9070	9070	0
317	20230918	134500	45967040	9070	9070	9070	9070	0
318	20230918	134400	45967040	9070	9070	9070	9070	15
319	20230918	134300	45830990	9070	9070	9070	9070	0
320	20230918	134200	45830990	9070	9070	9070	9070	0
321	20230918	134100	45830990	9070	9070	9070	9070	77
322	20230918	134000	45132600	9080	9080	9080	9080	5
323	20230918	133900	45087200	9070	9070	9070	9070	0
324	20230918	133800	45087200	9070	9070	9070	9070	0
325	20230918	133700	45087200	9070	9070	9070	9070	0
326	20230918	133600	45087200	9070	9070	9070	9070	555
327	20230918	133500	40053350	9070	9070	9070	9070	0
328	20230918	133400	40053350	9070	9070	9070	9070	0
329	20230918	133300	40053350	9070	9070	9070	9070	0
330	20230918	133200	40053350	9070	9070	9070	9070	0
331	20230918	133100	40053350	9070	9070	9070	9070	0
332	20230918	133000	40053350	9070	9070	9070	9070	0
333	20230918	132900	40053350	9070	9070	9070	9070	0
334	20230918	132800	40053350	9070	9070	9070	9070	0
335	20230918	132700	40053350	9070	9070	9070	9070	0
336	20230918	132600	40053350	9070	9070	9070	9070	0
337	20230918	132500	40053350	9070	9070	9070	9070	0
338	20230918	132400	40053350	9070	9070	9070	9070	1
339	20230918	132300	40044280	9070	9070	9070	9070	0
340	20230918	132200	40044280	9070	9070	9070	9070	0
341	20230918	132100	40044280	9070	9070	9070	9070	0
342	20230918	132000	40044280	9070	9070	9070	9070	0
343	20230918	131900	40044280	9070	9070	9070	9070	0
344	20230918	131800	40044280	9070	9070	9070	9070	0
345	20230918	131700	40044280	9070	9070	9070	9070	0
346	20230918	131600	40044280	9070	9070	9070	9070	0
347	20230918	131500	40044280	9070	9070	9070	9070	0
348	20230918	131400	40044280	9070	9070	9070	9070	2
349	20230918	131300	40026140	9070	9070	9070	9070	2
350	20230918	131200	40008000	9070	9070	9070	9070	0
351	20230918	131100	40008000	9070	9070	9070	9070	0
352	20230918	131000	40008000	9070	9070	9070	9070	0
353	20230918	130900	40008000	9070	9070	9070	9070	0
354	20230918	130800	40008000	9070	9070	9070	9070	0
355	20230918	130700	40008000	9070	9070	9070	9070	0
356	20230918	130600	40008000	9070	9070	9070	9070	0
357	20230918	130500	40008000	9070	9070	9070	9070	0
358	20230918	130400	40008000	9070	9070	9070	9070	0
359	20230918	130300	40008000	9070	9070	9070	9070	0
360	20230918	130200	40008000	9070	9070	9070	9070	0
361	20230918	130100	40008000	9070	9070	9070	9070	0
362	20230918	130000	40008000	9070	9070	9070	9070	0
363	20230918	125900	40008000	9070	9070	9070	9070	0
364	20230918	125800	40008000	9070	9070	9070	9070	1
365	20230918	125700	39998930	9070	9070	9070	9070	0
366	20230918	125600	39998930	9070	9070	9070	9070	0
367	20230918	125500	39998930	9070	9070	9070	9070	1
368	20230918	125400	39989860	9070	9070	9070	9070	0
369	20230918	125300	39989860	9070	9070	9070	9070	0
370	20230918	125200	39989860	9070	9070	9070	9070	201
371	20230918	125100	38166790	9050	9050	9050	9050	35
372	20230918	125000	37850040	9050	9050	9050	9050	200
373	20230918	124900	36040040	9050	9050	9050	9050	0
374	20230918	124800	36040040	9050	9050	9050	9050	0
375	20230918	124700	36040040	9050	9050	9050	9050	0
376	20230918	124600	36040040	9050	9050	9050	9050	0
377	20230918	124500	36040040	9050	9050	9050	9050	0
378	20230918	124400	36040040	9050	9050	9050	9050	0
379	20230918	124300	36040040	9050	9050	9050	9050	0
380	20230918	124200	36040040	9050	9050	9050	9050	0
381	20230918	124100	36040040	9050	9050	9050	9050	0
382	20230918	124000	36040040	9050	9050	9050	9050	0
383	20230918	123900	36040040	9050	9050	9050	9050	0
384	20230918	123800	36040040	9050	9050	9050	9050	0
385	20230918	123700	36040040	9050	9050	9050	9050	0
386	20230918	123600	36040040	9050	9050	9050	9050	0
387	20230918	123500	36040040	9050	9050	9050	9050	0
388	20230918	123400	36040040	9050	9050	9050	9050	0
389	20230918	123300	36040040	9050	9050	9050	9050	0
390	20230918	123200	36040040	9050	9050	9050	9050	0
391	20230918	123100	36040040	9050	9050	9050	9050	0
392	20230918	123000	36040040	9050	9050	9050	9050	0
393	20230918	122900	36040040	9050	9050	9050	9050	0
394	20230918	122800	36040040	9050	9050	9050	9050	0
395	20230918	122700	36040040	9050	9050	9050	9050	0
396	20230918	122600	36040040	9050	9050	9050	9050	0
397	20230918	122500	36040040	9050	9050	9050	9050	0
398	20230918	122400	36040040	9050	9050	9050	9050	0
399	20230918	122300	36040040	9050	9050	9050	9050	0
400	20230918	122200	36040040	9050	9050	9050	9050	0
401	20230918	122100	36040040	9050	9050	9050	9050	0
402	20230918	122000	36040040	9050	9050	9050	9050	0
403	20230918	121900	36040040	9050	9050	9050	9050	0
404	20230918	121800	36040040	9050	9050	9050	9050	0
405	20230918	121700	36040040	9050	9050	9050	9050	0
406	20230918	121600	36040040	9050	9050	9050	9050	0
407	20230918	121500	36040040	9050	9050	9050	9050	0
408	20230918	121400	36040040	9050	9050	9050	9050	0
409	20230918	121300	36040040	9050	9050	9050	9050	0
410	20230918	121200	36040040	9050	9050	9050	9050	0
411	20230918	121100	36040040	9050	9050	9050	9050	0
412	20230918	121000	36040040	9050	9050	9050	9050	0
413	20230918	120900	36040040	9050	9050	9050	9050	0
414	20230918	120800	36040040	9050	9050	9050	9050	9
415	20230918	120700	35958590	9070	9070	9070	9070	0
416	20230918	120600	35958590	9070	9070	9070	9070	1
417	20230918	120500	35949520	9070	9070	9070	9070	0
418	20230918	120400	35949520	9070	9070	9070	9070	0
419	20230918	120300	35949520	9070	9070	9070	9070	0
420	20230918	120200	35949520	9070	9070	9070	9070	0
421	20230918	120100	35949520	9070	9070	9070	9070	1
422	20230918	120000	35940450	9060	9060	9060	9060	0
423	20230918	115900	35940450	9060	9060	9060	9060	0
424	20230918	115800	35940450	9060	9060	9060	9060	0
425	20230918	115700	35940450	9060	9060	9060	9060	0
426	20230918	115600	35940450	9060	9060	9060	9060	0
427	20230918	115500	35940450	9060	9060	9060	9060	0
428	20230918	115400	35940450	9060	9060	9060	9060	0
429	20230918	115300	35940450	9060	9060	9060	9060	0
430	20230918	115200	35940450	9060	9060	9060	9060	0
431	20230918	115100	35940450	9060	9060	9060	9060	0
432	20230918	115000	35940450	9060	9060	9060	9060	0
433	20230918	114900	35940450	9060	9060	9060	9060	0
434	20230918	114800	35940450	9060	9060	9060	9060	0
435	20230918	114700	35940450	9060	9060	9060	9060	0
436	20230918	114600	35940450	9060	9060	9060	9060	613
437	20230918	114500	30386670	9060	9060	9060	9060	0
438	20230918	114400	30386670	9060	9060	9060	9060	0
439	20230918	114300	30386670	9060	9060	9060	9060	0
440	20230918	114200	30386670	9060	9060	9060	9060	0
441	20230918	114100	30386670	9060	9060	9060	9060	0
442	20230918	114000	30386670	9060	9060	9060	9060	0
443	20230918	113900	30386670	9060	9060	9060	9060	0
444	20230918	113800	30386670	9060	9060	9060	9060	0
445	20230918	113700	30386670	9060	9060	9060	9060	0
446	20230918	113600	30386670	9060	9060	9060	9060	0
447	20230918	113500	30386670	9060	9060	9060	9060	0
448	20230918	113400	30386670	9060	9060	9060	9060	0
449	20230918	113300	30386670	9060	9060	9060	9060	0
450	20230918	113200	30386670	9060	9060	9060	9060	0
451	20230918	113100	30386670	9060	9060	9060	9060	0
452	20230918	113000	30386670	9060	9060	9060	9060	0
453	20230918	112900	30386670	9060	9060	9060	9060	0
454	20230918	112800	30386670	9060	9060	9060	9060	38
455	20230918	112700	30042390	9070	9070	9070	9070	551
456	20230918	112600	25044820	9060	9060	9060	9060	140
457	20230918	112500	23776420	9060	9060	9060	9060	2
458	20230918	112400	23758300	9060	9060	9060	9060	0
459	20230918	112300	23758300	9060	9060	9060	9060	0
460	20230918	112200	23758300	9060	9060	9060	9060	188
461	20230918	112100	22055020	9060	9060	9060	9060	1
462	20230918	112000	22045960	9050	9050	9050	9050	0
463	20230918	111900	22045960	9050	9050	9050	9050	0
464	20230918	111800	22045960	9050	9050	9050	9050	0
465	20230918	111700	22045960	9050	9050	9050	9050	0
466	20230918	111600	22045960	9050	9050	9050	9050	110
467	20230918	111500	21050460	9050	9050	9050	9050	0
468	20230918	111400	21050460	9050	9050	9050	9050	0
469	20230918	111300	21050460	9050	9050	9050	9050	96
470	20230918	111200	20181660	9060	9060	9060	9060	0
471	20230918	111100	20181660	9060	9060	9060	9060	0
472	20230918	111000	20181660	9060	9060	9060	9060	0
473	20230918	110900	20181660	9060	9060	9060	9060	1
474	20230918	110800	20172600	9060	9060	9060	9060	3
475	20230918	110700	20145420	9060	9060	9060	9060	0
476	20230918	110600	20145420	9060	9060	9060	9060	0
477	20230918	110500	20145420	9060	9060	9060	9060	0
478	20230918	110400	20145420	9060	9060	9060	9060	0
479	20230918	110300	20145420	9060	9060	9060	9060	0
480	20230918	110200	20145420	9060	9060	9060	9060	0
481	20230918	110100	20145420	9060	9060	9060	9060	6
482	20230918	110000	20091060	9030	9030	9030	9030	0
483	20230918	105900	20091060	9030	9030	9030	9030	0
484	20230918	105800	20091060	9030	9030	9030	9030	0
485	20230918	105700	20091060	9030	9030	9030	9030	0
486	20230918	105600	20091060	9030	9030	9030	9030	0
487	20230918	105500	20091060	9030	9030	9030	9030	0
488	20230918	105400	20091060	9030	9030	9030	9030	0
489	20230918	105300	20091060	9030	9030	9030	9030	0
490	20230918	105200	20091060	9030	9030	9030	9030	0
491	20230918	105100	20091060	9030	9030	9030	9030	0
492	20230918	105000	20091060	9030	9030	9030	9030	0
493	20230918	104900	20091060	9030	9030	9030	9030	215
494	20230918	104800	18149610	9030	9030	9030	9030	0
495	20230918	104700	18149610	9030	9030	9030	9030	0
496	20230918	104600	18149610	9030	9030	9030	9030	0
497	20230918	104500	18149610	9030	9030	9030	9030	0
498	20230918	104400	18149610	9030	9030	9030	9030	7
499	20230918	104300	18086400	9030	9030	9030	9030	4
500	20230918	104200	18050280	9030	9030	9030	9030	0
501	20230918	104100	18050280	9030	9030	9030	9030	0
502	20230918	104000	18050280	9030	9030	9030	9030	1
503	20230918	103900	18041250	9030	9030	9030	9030	1
504	20230918	103800	18032220	9020	9030	9030	9020	25
505	20230918	103700	17806680	9030	9030	9030	9030	180
506	20230918	103600	16181280	9030	9030	9030	9030	0
507	20230918	103500	16181280	9030	9030	9030	9030	12
508	20230918	103400	16072920	9030	9030	9030	9030	10
509	20230918	103300	15982620	9030	9030	9030	9030	49
510	20230918	103200	15540150	9030	9030	9030	9030	0
511	20230918	103100	15540150	9030	9030	9030	9030	0
512	20230918	103000	15540150	9030	9030	9030	9030	2
513	20230918	102900	15522090	9030	9030	9030	9030	0
514	20230918	102800	15522090	9030	9030	9030	9030	1
515	20230918	102700	15513060	9030	9030	9030	9030	0
516	20230918	102600	15513060	9030	9030	9030	9030	11
517	20230918	102500	15413730	9030	9030	9030	9030	0
518	20230918	102400	15413730	9030	9030	9030	9030	0
519	20230918	102300	15413730	9030	9030	9030	9030	0
520	20230918	102200	15413730	9030	9030	9030	9030	1
521	20230918	102100	15404700	9030	9030	9030	9030	2
522	20230918	102000	15386640	9030	9030	9030	9030	0
523	20230918	101900	15386640	9030	9030	9030	9030	0
524	20230918	101800	15386640	9030	9030	9030	9030	0
525	20230918	101700	15386640	9030	9030	9030	9030	1
526	20230918	101600	15377610	9030	9030	9030	9030	0
527	20230918	101500	15377610	9030	9030	9030	9030	0
528	20230918	101400	15377610	9030	9030	9030	9030	0
529	20230918	101300	15377610	9030	9030	9030	9030	0
530	20230918	101200	15377610	9030	9030	9030	9030	0
531	20230918	101100	15377610	9030	9030	9030	9030	0
532	20230918	101000	15377610	9030	9030	9030	9030	0
533	20230918	100900	15377610	9030	9030	9030	9030	0
534	20230918	100800	15377610	9030	9030	9030	9030	0
535	20230918	100700	15377610	9030	9030	9030	9030	0
536	20230918	100600	15377610	9030	9030	9030	9030	0
537	20230918	100500	15377610	9030	9030	9030	9030	0
538	20230918	100400	15377610	9030	9030	9030	9030	0
539	20230918	100300	15377610	9030	9030	9030	9030	0
540	20230918	100200	15377610	9030	9030	9030	9030	0
541	20230918	100100	15377610	9030	9030	9030	9030	13
542	20230918	100000	15260220	9020	9020	9020	9020	0
543	20230918	095900	15260220	9020	9020	9020	9020	0
544	20230918	095800	15260220	9020	9020	9020	9020	0
545	20230918	095700	15260220	9020	9020	9020	9020	0
546	20230918	095600	15260220	9020	9020	9020	9020	0
547	20230918	095500	15260220	9020	9020	9020	9020	0
548	20230918	095400	15260220	9020	9020	9020	9020	0
549	20230918	095300	15260220	9020	9020	9020	9020	0
550	20230918	095200	15260220	9020	9020	9020	9020	0
551	20230918	095100	15260220	9020	9020	9020	9020	0
552	20230918	095000	15260220	9020	9020	9020	9020	0
553	20230918	094900	15260220	9020	9020	9020	9020	48
554	20230918	094800	14827260	9030	9030	9030	9030	0
555	20230918	094700	14827260	9030	9030	9030	9030	0
556	20230918	094600	14827260	9030	9030	9030	9030	5
557	20230918	094500	14782110	9030	9030	9030	9030	0
558	20230918	094400	14782110	9030	9030	9030	9030	0
559	20230918	094300	14782110	9030	9030	9030	9030	2
560	20230918	094200	14764050	9040	9040	9040	9040	2
561	20230918	094100	14745970	9050	9050	9050	9050	1
562	20230918	094000	14736920	9020	9020	9020	9020	0
563	20230918	093900	14736920	9020	9020	9020	9020	0
564	20230918	093800	14736920	9020	9020	9020	9020	0
565	20230918	093700	14736920	9020	9020	9020	9020	0
566	20230918	093600	14736920	9020	9020	9020	9020	0
567	20230918	093500	14736920	9020	9030	9030	9020	95
568	20230918	093400	13879250	9030	9030	9030	9030	0
569	20230918	093300	13879250	9030	9030	9030	9030	0
570	20230918	093200	13879250	9030	9040	9040	9030	90
571	20230918	093100	13066540	9050	9050	9050	9050	24
572	20230918	093000	12849340	9040	9040	9040	9040	5
573	20230918	092900	12804140	9030	9030	9030	9030	80
574	20230918	092800	12081740	9030	9040	9040	9030	40
575	20230918	092700	11720390	9070	9070	9070	9070	0
576	20230918	092600	11720390	9070	9070	9070	9070	0
577	20230918	092500	11720390	9070	9070	9070	9070	0
578	20230918	092400	11720390	9070	9070	9070	9070	0
579	20230918	092300	11720390	9070	9070	9070	9070	0
580	20230918	092200	11720390	9070	9070	9070	9070	1
581	20230918	092100	11711320	9060	9060	9060	9060	0
582	20230918	092000	11711320	9060	9060	9060	9060	0
583	20230918	091900	11711320	9060	9060	9060	9060	0
584	20230918	091800	11711320	9060	9060	9060	9060	0
585	20230918	091700	11711320	9060	9060	9070	9060	64
586	20230918	091600	11131130	9060	9060	9060	9060	18
587	20230918	091500	10968050	9070	9060	9070	9060	35
588	20230918	091400	10650640	9020	9020	9020	9020	0
589	20230918	091300	10650640	9020	9040	9040	9020	968
590	20230918	091200	1918970	9040	9040	9040	9040	0
591	20230918	091100	1918970	9040	9040	9040	9040	0
592	20230918	091000	1918970	9040	9040	9040	9040	0
593	20230918	090900	1918970	9040	9040	9040	9040	85
594	20230918	090800	1150570	9070	9070	9070	9070	0
595	20230918	090700	1150570	9070	9070	9070	9070	60
596	20230918	090600	606370	9070	9070	9070	9070	0
597	20230918	090500	606370	9070	9070	9070	9070	1
598	20230918	090400	597300	9050	9050	9050	9050	0
599	20230918	090300	597300	9050	9050	9050	9050	0
600	20230918	090200	597300	9050	9050	9050	9050	0
601	20230918	090100	597300	9050	9050	9050	9050	0
602	20230918	090000	597300	9050	9050	9050	9050	66