KissMeData/044340/min/candle-20230914.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230914	191400	119501650	9650	9650	9650	9650	83
3	20230914	191300	119501650	9650	9650	9650	9650	0
4	20230914	191200	119501650	9650	9650	9650	9650	0
5	20230914	191100	119501650	9650	9650	9650	9650	0
6	20230914	191000	119501650	9650	9650	9650	9650	0
7	20230914	190900	119501650	9650	9650	9650	9650	0
8	20230914	190800	119501650	9650	9650	9650	9650	0
9	20230914	190700	119501650	9650	9650	9650	9650	0
10	20230914	190600	119501650	9650	9650	9650	9650	0
11	20230914	190500	119501650	9650	9650	9650	9650	0
12	20230914	190400	119501650	9650	9650	9650	9650	0
13	20230914	190300	119501650	9650	9650	9650	9650	0
14	20230914	190200	119501650	9650	9650	9650	9650	0
15	20230914	190100	119501650	9650	9650	9650	9650	0
16	20230914	190000	119501650	9650	9650	9650	9650	0
17	20230914	185900	119501650	9650	9650	9650	9650	0
18	20230914	185800	119501650	9650	9650	9650	9650	0
19	20230914	185700	119501650	9650	9650	9650	9650	0
20	20230914	185600	119501650	9650	9650	9650	9650	0
21	20230914	185500	119501650	9650	9650	9650	9650	0
22	20230914	185400	119501650	9650	9650	9650	9650	0
23	20230914	185300	119501650	9650	9650	9650	9650	0
24	20230914	185200	119501650	9650	9650	9650	9650	0
25	20230914	185100	119501650	9650	9650	9650	9650	0
26	20230914	185000	119501650	9650	9650	9650	9650	0
27	20230914	184900	119501650	9650	9650	9650	9650	0
28	20230914	184800	119501650	9650	9650	9650	9650	0
29	20230914	184700	119501650	9650	9650	9650	9650	0
30	20230914	184600	119501650	9650	9650	9650	9650	0
31	20230914	184500	119501650	9650	9650	9650	9650	0
32	20230914	184400	119501650	9650	9650	9650	9650	83
33	20230914	184300	119501650	9650	9650	9650	9650	0
34	20230914	184200	119501650	9650	9650	9650	9650	0
35	20230914	184100	119501650	9650	9650	9650	9650	0
36	20230914	184000	119501650	9650	9650	9650	9650	0
37	20230914	183900	119501650	9650	9650	9650	9650	0
38	20230914	183800	119501650	9650	9650	9650	9650	0
39	20230914	183700	119501650	9650	9650	9650	9650	0
40	20230914	183600	119501650	9650	9650	9650	9650	0
41	20230914	183500	119501650	9650	9650	9650	9650	0
42	20230914	183400	119501650	9650	9650	9650	9650	0
43	20230914	183300	119501650	9650	9650	9650	9650	0
44	20230914	183200	119501650	9650	9650	9650	9650	0
45	20230914	183100	119501650	9650	9650	9650	9650	0
46	20230914	183000	119501650	9650	9650	9650	9650	0
47	20230914	182900	119501650	9650	9650	9650	9650	0
48	20230914	182800	119501650	9650	9650	9650	9650	0
49	20230914	182700	119501650	9650	9650	9650	9650	0
50	20230914	182600	119501650	9650	9650	9650	9650	0
51	20230914	182500	119501650	9650	9650	9650	9650	0
52	20230914	182400	119501650	9650	9650	9650	9650	0
53	20230914	182300	119501650	9650	9650	9650	9650	0
54	20230914	182200	119501650	9650	9650	9650	9650	0
55	20230914	182100	119501650	9650	9650	9650	9650	0
56	20230914	182000	119501650	9650	9650	9650	9650	0
57	20230914	181900	119501650	9650	9650	9650	9650	0
58	20230914	181800	119501650	9650	9650	9650	9650	0
59	20230914	181700	119501650	9650	9650	9650	9650	0
60	20230914	181600	119501650	9650	9650	9650	9650	0
61	20230914	181500	119501650	9650	9650	9650	9650	0
62	20230914	181400	119501650	9650	9650	9650	9650	83
63	20230914	181300	119501650	9650	9650	9650	9650	0
64	20230914	181200	119501650	9650	9650	9650	9650	0
65	20230914	181100	119501650	9650	9650	9650	9650	0
66	20230914	181000	119501650	9650	9650	9650	9650	0
67	20230914	180900	119501650	9650	9650	9650	9650	0
68	20230914	180800	119501650	9650	9650	9650	9650	0
69	20230914	180700	119501650	9650	9650	9650	9650	0
70	20230914	180600	119501650	9650	9650	9650	9650	0
71	20230914	180500	119501650	9650	9650	9650	9650	0
72	20230914	180400	119501650	9650	9650	9650	9650	0
73	20230914	180300	119501650	9650	9650	9650	9650	0
74	20230914	180200	119501650	9650	9650	9650	9650	0
75	20230914	180100	119501650	9650	9650	9650	9650	0
76	20230914	180000	119501650	9650	9650	9650	9650	0
77	20230914	175900	119501650	9650	9650	9650	9650	0
78	20230914	175800	119501650	9650	9650	9650	9650	0
79	20230914	175700	119501650	9650	9650	9650	9650	0
80	20230914	175600	119501650	9650	9650	9650	9650	0
81	20230914	175500	119501650	9650	9650	9650	9650	0
82	20230914	175400	119501650	9650	9650	9650	9650	0
83	20230914	175300	119501650	9650	9650	9650	9650	0
84	20230914	175200	119501650	9650	9650	9650	9650	0
85	20230914	175100	119501650	9650	9650	9650	9650	0
86	20230914	175000	119501650	9650	9650	9650	9650	0
87	20230914	174900	119501650	9650	9650	9650	9650	0
88	20230914	174800	119501650	9650	9650	9650	9650	0
89	20230914	174700	119501650	9650	9650	9650	9650	0
90	20230914	174600	119501650	9650	9650	9650	9650	0
91	20230914	174500	119501650	9650	9650	9650	9650	0
92	20230914	174400	119501650	9650	9650	9650	9650	83
93	20230914	174300	119501650	9650	9650	9650	9650	0
94	20230914	174200	119501650	9650	9650	9650	9650	0
95	20230914	174100	119501650	9650	9650	9650	9650	0
96	20230914	174000	119501650	9650	9650	9650	9650	0
97	20230914	173900	119501650	9650	9650	9650	9650	0
98	20230914	173800	119501650	9650	9650	9650	9650	0
99	20230914	173700	119501650	9650	9650	9650	9650	0
100	20230914	173600	119501650	9650	9650	9650	9650	0
101	20230914	173500	119501650	9650	9650	9650	9650	0
102	20230914	173400	119501650	9650	9650	9650	9650	0
103	20230914	173300	119501650	9650	9650	9650	9650	0
104	20230914	173200	119501650	9650	9650	9650	9650	0
105	20230914	173100	119501650	9650	9650	9650	9650	0
106	20230914	173000	119501650	9650	9650	9650	9650	0
107	20230914	172900	119501650	9650	9650	9650	9650	0
108	20230914	172800	119501650	9650	9650	9650	9650	0
109	20230914	172700	119501650	9650	9650	9650	9650	0
110	20230914	172600	119501650	9650	9650	9650	9650	0
111	20230914	172500	119501650	9650	9650	9650	9650	0
112	20230914	172400	119501650	9650	9650	9650	9650	0
113	20230914	172300	119501650	9650	9650	9650	9650	0
114	20230914	172200	119501650	9650	9650	9650	9650	0
115	20230914	172100	119501650	9650	9650	9650	9650	0
116	20230914	172000	119501650	9650	9650	9650	9650	0
117	20230914	171900	119501650	9650	9650	9650	9650	0
118	20230914	171800	119501650	9650	9650	9650	9650	0
119	20230914	171700	119501650	9650	9650	9650	9650	0
120	20230914	171600	119501650	9650	9650	9650	9650	0
121	20230914	171500	119501650	9650	9650	9650	9650	0
122	20230914	171400	119501650	9650	9650	9650	9650	83
123	20230914	171300	119501650	9650	9650	9650	9650	0
124	20230914	171200	119501650	9650	9650	9650	9650	0
125	20230914	171100	119501650	9650	9650	9650	9650	0
126	20230914	171000	119501650	9650	9650	9650	9650	0
127	20230914	170900	119501650	9650	9650	9650	9650	0
128	20230914	170800	119501650	9650	9650	9650	9650	0
129	20230914	170700	119501650	9650	9650	9650	9650	0
130	20230914	170600	119501650	9650	9650	9650	9650	0
131	20230914	170500	119501650	9650	9650	9650	9650	0
132	20230914	170400	119501650	9650	9650	9650	9650	0
133	20230914	170300	119501650	9650	9650	9650	9650	0
134	20230914	170200	119501650	9650	9650	9650	9650	0
135	20230914	170100	119501650	9650	9650	9650	9650	0
136	20230914	170000	119501650	9650	9650	9650	9650	0
137	20230914	165900	119501650	9650	9650	9650	9650	0
138	20230914	165800	119501650	9650	9650	9650	9650	0
139	20230914	165700	119501650	9650	9650	9650	9650	0
140	20230914	165600	119501650	9650	9650	9650	9650	0
141	20230914	165500	119501650	9650	9650	9650	9650	0
142	20230914	165400	119501650	9650	9650	9650	9650	0
143	20230914	165300	119501650	9650	9650	9650	9650	0
144	20230914	165200	119501650	9650	9650	9650	9650	0
145	20230914	165100	119501650	9650	9650	9650	9650	0
146	20230914	165000	119501650	9650	9650	9650	9650	0
147	20230914	164900	119501650	9650	9650	9650	9650	0
148	20230914	164800	119501650	9650	9650	9650	9650	0
149	20230914	164700	119501650	9650	9650	9650	9650	0
150	20230914	164600	119501650	9650	9650	9650	9650	0
151	20230914	164500	119501650	9650	9650	9650	9650	0
152	20230914	164400	119501650	9650	9650	9650	9650	83
153	20230914	164300	119501650	9650	9650	9650	9650	0
154	20230914	164200	119501650	9650	9650	9650	9650	0
155	20230914	164100	119501650	9650	9650	9650	9650	0
156	20230914	164000	119501650	9650	9650	9650	9650	0
157	20230914	163900	119501650	9650	9650	9650	9650	0
158	20230914	163800	119501650	9650	9650	9650	9650	0
159	20230914	163700	119501650	9650	9650	9650	9650	0
160	20230914	163600	119501650	9650	9650	9650	9650	0
161	20230914	163500	119501650	9650	9650	9650	9650	0
162	20230914	163400	119501650	9650	9650	9650	9650	0
163	20230914	163300	119501650	9650	9650	9650	9650	0
164	20230914	163200	119501650	9650	9650	9650	9650	0
165	20230914	163100	119501650	9650	9650	9650	9650	0
166	20230914	163000	119501650	9650	9650	9650	9650	0
167	20230914	162900	119501650	9650	9650	9650	9650	0
168	20230914	162800	119501650	9650	9650	9650	9650	0
169	20230914	162700	119501650	9650	9650	9650	9650	0
170	20230914	162600	119501650	9650	9650	9650	9650	0
171	20230914	162500	119501650	9650	9650	9650	9650	0
172	20230914	162400	119501650	9650	9650	9650	9650	0
173	20230914	162300	119501650	9650	9650	9650	9650	0
174	20230914	162200	119501650	9650	9650	9650	9650	0
175	20230914	162100	119501650	9650	9650	9650	9650	0
176	20230914	162000	119501650	9650	9650	9650	9650	0
177	20230914	161900	119501650	9650	9650	9650	9650	0
178	20230914	161800	119501650	9650	9650	9650	9650	0
179	20230914	161700	119501650	9650	9650	9650	9650	0
180	20230914	161600	119501650	9650	9650	9650	9650	0
181	20230914	161500	119501650	9650	9650	9650	9650	0
182	20230914	161400	119501650	9650	9650	9650	9650	83
183	20230914	161300	119501650	9650	9650	9650	9650	0
184	20230914	161200	119501650	9650	9650	9650	9650	0
185	20230914	161100	119501650	9650	9650	9650	9650	0
186	20230914	161000	119501650	9650	9650	9650	9650	0
187	20230914	160900	119501650	9650	9650	9650	9650	0
188	20230914	160800	119501650	9650	9650	9650	9650	0
189	20230914	160700	119501650	9650	9650	9650	9650	0
190	20230914	160600	119501650	9650	9650	9650	9650	0
191	20230914	160500	119501650	9650	9650	9650	9650	0
192	20230914	160400	119501650	9650	9650	9650	9650	0
193	20230914	160300	119501650	9650	9650	9650	9650	0
194	20230914	160200	119501650	9650	9650	9650	9650	0
195	20230914	160100	119501650	9650	9650	9650	9650	0
196	20230914	160000	119501650	9650	9650	9650	9650	0
197	20230914	155900	119501650	9650	9650	9650	9650	0
198	20230914	155800	119501650	9650	9650	9650	9650	0
199	20230914	155700	119501650	9650	9650	9650	9650	0
200	20230914	155600	119501650	9650	9650	9650	9650	0
201	20230914	155500	119501650	9650	9650	9650	9650	0
202	20230914	155400	119501650	9650	9650	9650	9650	0
203	20230914	155300	119501650	9650	9650	9650	9650	0
204	20230914	155200	119501650	9650	9650	9650	9650	0
205	20230914	155100	119501650	9650	9650	9650	9650	0
206	20230914	155000	119501650	9650	9650	9650	9650	0
207	20230914	154900	119501650	9650	9650	9650	9650	0
208	20230914	154800	119501650	9650	9650	9650	9650	0
209	20230914	154700	119501650	9650	9650	9650	9650	0
210	20230914	154600	119501650	9650	9650	9650	9650	0
211	20230914	154500	119501650	9650	9650	9650	9650	0
212	20230914	154400	119501650	9650	9650	9650	9650	83
213	20230914	154300	119501650	9650	9650	9650	9650	0
214	20230914	154200	119501650	9650	9650	9650	9650	0
215	20230914	154100	119501650	9650	9650	9650	9650	0
216	20230914	154000	119501650	9650	9650	9650	9650	0
217	20230914	153900	119501650	9650	9650	9650	9650	0
218	20230914	153800	119501650	9650	9650	9650	9650	0
219	20230914	153700	119501650	9650	9650	9650	9650	0
220	20230914	153600	119501650	9650	9650	9650	9650	0
221	20230914	153500	119501650	9650	9650	9650	9650	0
222	20230914	153400	119501650	9650	9650	9650	9650	0
223	20230914	153300	119501650	9650	9650	9650	9650	0
224	20230914	153200	119501650	9650	9650	9650	9650	0
225	20230914	153100	119501650	9650	9650	9650	9650	0
226	20230914	153000	119501650	9650	9650	9650	9650	83
227	20230914	152900	118700700	9660	9660	9660	9660	0
228	20230914	152800	118700700	9660	9660	9660	9660	0
229	20230914	152700	118700700	9660	9660	9660	9660	0
230	20230914	152600	118700700	9660	9660	9660	9660	0
231	20230914	152500	118700700	9660	9660	9660	9660	0
232	20230914	152400	118700700	9660	9660	9660	9660	0
233	20230914	152300	118700700	9660	9660	9660	9660	0
234	20230914	152200	118700700	9660	9660	9660	9660	0
235	20230914	152100	118700700	9660	9660	9660	9660	0
236	20230914	152000	118700700	9660	9660	9660	9660	0
237	20230914	151900	118700700	9660	9660	9660	9540	746
238	20230914	151800	111543560	9660	9660	9660	9660	17
239	20230914	151700	111379340	9660	9660	9660	9660	14
240	20230914	151600	111244100	9650	9650	9650	9650	7
241	20230914	151500	111176550	9660	9660	9660	9660	4
242	20230914	151400	111137910	9650	9650	9650	9650	0
243	20230914	151300	111137910	9650	9660	9660	9650	12
244	20230914	151200	111022100	9660	9660	9660	9660	4
245	20230914	151100	110983460	9660	9660	9660	9660	12
246	20230914	151000	110867540	9660	9660	9660	9660	3
247	20230914	150900	110838560	9660	9660	9660	9660	0
248	20230914	150800	110838560	9660	9660	9660	9660	0
249	20230914	150700	110838560	9660	9660	9660	9660	2
250	20230914	150600	110819240	9660	9660	9660	9660	2
251	20230914	150500	110799920	9660	9660	9660	9660	1
252	20230914	150400	110790260	9650	9650	9650	9650	1
253	20230914	150300	110780610	9640	9640	9640	9640	0
254	20230914	150200	110780610	9640	9640	9640	9640	0
255	20230914	150100	110780610	9640	9640	9640	9640	138
256	20230914	150000	109450290	9640	9640	9640	9640	1
257	20230914	145900	109440650	9620	9620	9620	9620	0
258	20230914	145800	109440650	9620	9620	9620	9620	0
259	20230914	145700	109440650	9620	9620	9620	9620	0
260	20230914	145600	109440650	9620	9620	9620	9620	0
261	20230914	145500	109440650	9620	9620	9620	9620	0
262	20230914	145400	109440650	9620	9620	9620	9620	0
263	20230914	145300	109440650	9620	9620	9620	9620	0
264	20230914	145200	109440650	9620	9620	9620	9620	3
265	20230914	145100	109411790	9630	9630	9630	9630	7
266	20230914	145000	109344380	9630	9630	9630	9630	55
267	20230914	144900	108814730	9640	9640	9640	9640	0
268	20230914	144800	108814730	9640	9640	9640	9640	0
269	20230914	144700	108814730	9640	9640	9640	9640	25
270	20230914	144600	108573730	9640	9640	9640	9640	0
271	20230914	144500	108573730	9640	9640	9640	9640	0
272	20230914	144400	108573730	9640	9640	9640	9640	0
273	20230914	144300	108573730	9640	9640	9640	9640	0
274	20230914	144200	108573730	9640	9640	9640	9640	0
275	20230914	144100	108573730	9640	9640	9640	9640	0
276	20230914	144000	108573730	9640	9640	9640	9640	1
277	20230914	143900	108564090	9640	9640	9640	9640	0
278	20230914	143800	108564090	9640	9640	9640	9640	0
279	20230914	143700	108564090	9640	9640	9640	9640	4
280	20230914	143600	108525530	9640	9640	9640	9640	0
281	20230914	143500	108525530	9640	9640	9640	9640	0
282	20230914	143400	108525530	9640	9640	9640	9640	1
283	20230914	143300	108515890	9610	9610	9610	9610	0
284	20230914	143200	108515890	9610	9610	9610	9610	7
285	20230914	143100	108448620	9610	9610	9610	9610	0
286	20230914	143000	108448620	9610	9600	9610	9600	140
287	20230914	142900	107103230	9610	9620	9620	9610	20
288	20230914	142800	106911020	9620	9620	9620	9620	21
289	20230914	142700	106709000	9630	9630	9630	9630	84
290	20230914	142600	105900080	9630	9630	9630	9630	0
291	20230914	142500	105900080	9630	9630	9630	9630	1
292	20230914	142400	105890450	9620	9630	9630	9620	106
293	20230914	142300	104869730	9630	9630	9630	9630	0
294	20230914	142200	104869730	9630	9630	9630	9630	0
295	20230914	142100	104869730	9630	9620	9630	9620	133
296	20230914	142000	103590260	9620	9620	9620	9620	5
297	20230914	141900	103542160	9630	9630	9630	9630	0
298	20230914	141800	103542160	9630	9630	9630	9630	0
299	20230914	141700	103542160	9630	9630	9630	9630	0
300	20230914	141600	103542160	9630	9630	9630	9630	0
301	20230914	141500	103542160	9630	9630	9630	9630	0
302	20230914	141400	103542160	9630	9630	9630	9630	0
303	20230914	141300	103542160	9630	9630	9630	9630	0
304	20230914	141200	103542160	9630	9630	9630	9630	0
305	20230914	141100	103542160	9630	9630	9630	9630	75
306	20230914	141000	102819910	9640	9640	9640	9640	0
307	20230914	140900	102819910	9640	9640	9640	9640	0
308	20230914	140800	102819910	9640	9640	9640	9640	0
309	20230914	140700	102819910	9640	9640	9640	9640	0
310	20230914	140600	102819910	9640	9640	9640	9640	0
311	20230914	140500	102819910	9640	9640	9640	9640	0
312	20230914	140400	102819910	9640	9640	9640	9640	0
313	20230914	140300	102819910	9640	9640	9640	9640	0
314	20230914	140200	102819910	9640	9640	9640	9640	0
315	20230914	140100	102819910	9640	9640	9640	9640	1
316	20230914	140000	102810270	9640	9640	9640	9640	0
317	20230914	135900	102810270	9640	9640	9640	9640	0
318	20230914	135800	102810270	9640	9640	9640	9640	0
319	20230914	135700	102810270	9640	9640	9640	9640	0
320	20230914	135600	102810270	9640	9640	9640	9640	0
321	20230914	135500	102810270	9640	9640	9640	9640	0
322	20230914	135400	102810270	9640	9640	9640	9640	10
323	20230914	135300	102713870	9640	9640	9640	9640	0
324	20230914	135200	102713870	9640	9640	9640	9640	0
325	20230914	135100	102713870	9640	9640	9640	9640	1
326	20230914	135000	102704230	9640	9640	9640	9640	0
327	20230914	134900	102704230	9640	9640	9640	9630	62
328	20230914	134800	102106990	9650	9650	9650	9650	0
329	20230914	134700	102106990	9650	9650	9650	9650	0
330	20230914	134600	102106990	9650	9650	9650	9650	0
331	20230914	134500	102106990	9650	9650	9650	9650	0
332	20230914	134400	102106990	9650	9650	9650	9650	0
333	20230914	134300	102106990	9650	9650	9650	9650	0
334	20230914	134200	102106990	9650	9640	9650	9640	81
335	20230914	134100	101326140	9640	9640	9640	9640	32
336	20230914	134000	101017660	9650	9650	9650	9650	0
337	20230914	133900	101017660	9650	9650	9650	9650	0
338	20230914	133800	101017660	9650	9650	9650	9650	0
339	20230914	133700	101017660	9650	9650	9650	9650	0
340	20230914	133600	101017660	9650	9650	9650	9650	11
341	20230914	133500	100911510	9650	9650	9650	9650	0
342	20230914	133400	100911510	9650	9650	9650	9650	0
343	20230914	133300	100911510	9650	9650	9650	9650	1
344	20230914	133200	100901860	9650	9650	9650	9650	41
345	20230914	133100	100506210	9650	9650	9650	9650	0
346	20230914	133000	100506210	9650	9650	9650	9650	0
347	20230914	132900	100506210	9650	9650	9650	9650	0
348	20230914	132800	100506210	9650	9650	9650	9650	3
349	20230914	132700	100477260	9660	9660	9660	9660	0
350	20230914	132600	100477260	9660	9660	9660	9660	0
351	20230914	132500	100477260	9660	9660	9660	9660	0
352	20230914	132400	100477260	9660	9660	9660	9660	0
353	20230914	132300	100477260	9660	9660	9660	9660	0
354	20230914	132200	100477260	9660	9660	9660	9660	0
355	20230914	132100	100477260	9660	9660	9660	9660	1
356	20230914	132000	100467600	9660	9660	9660	9660	0
357	20230914	131900	100467600	9660	9660	9660	9660	4
358	20230914	131800	100428960	9660	9660	9660	9660	0
359	20230914	131700	100428960	9660	9660	9660	9660	1
360	20230914	131600	100419300	9650	9650	9650	9650	0
361	20230914	131500	100419300	9650	9660	9660	9650	33
362	20230914	131400	100100810	9660	9660	9660	9660	0
363	20230914	131300	100100810	9660	9660	9660	9660	0
364	20230914	131200	100100810	9660	9660	9660	9660	2
365	20230914	131100	100081490	9660	9660	9660	9660	2
366	20230914	131000	100062170	9660	9660	9660	9660	0
367	20230914	130900	100062170	9660	9660	9660	9660	2
368	20230914	130800	100042850	9660	9660	9660	9660	3
369	20230914	130700	100013870	9660	9660	9660	9660	3
370	20230914	130600	99984890	9660	9660	9660	9660	6
371	20230914	130500	99926930	9650	9650	9650	9650	0
372	20230914	130400	99926930	9650	9650	9650	9650	35
373	20230914	130300	99589180	9660	9660	9660	9660	0
374	20230914	130200	99589180	9660	9660	9660	9660	1
375	20230914	130100	99579520	9660	9660	9660	9660	0
376	20230914	130000	99579520	9660	9660	9660	9660	0
377	20230914	125900	99579520	9660	9660	9660	9660	0
378	20230914	125800	99579520	9660	9660	9660	9660	1
379	20230914	125700	99569860	9660	9660	9660	9660	0
380	20230914	125600	99569860	9660	9660	9660	9660	5
381	20230914	125500	99521560	9660	9660	9660	9660	0
382	20230914	125400	99521560	9660	9660	9660	9660	1
383	20230914	125300	99511900	9650	9650	9650	9650	2
384	20230914	125200	99492600	9660	9660	9660	9660	14
385	20230914	125100	99357360	9660	9660	9660	9660	0
386	20230914	125000	99357360	9660	9660	9660	9660	3
387	20230914	124900	99328380	9660	9660	9660	9660	3
388	20230914	124800	99299400	9660	9660	9660	9660	1
389	20230914	124700	99289740	9660	9660	9660	9660	2
390	20230914	124600	99270420	9660	9660	9660	9660	0
391	20230914	124500	99270420	9660	9660	9660	9660	0
392	20230914	124400	99270420	9660	9660	9660	9660	0
393	20230914	124300	99270420	9660	9660	9660	9660	50
394	20230914	124200	98787420	9650	9650	9650	9650	54
395	20230914	124100	98266320	9650	9650	9650	9650	10
396	20230914	124000	98169820	9640	9640	9640	9640	10
397	20230914	123900	98073420	9650	9650	9650	9650	0
398	20230914	123800	98073420	9650	9650	9650	9650	0
399	20230914	123700	98073420	9650	9640	9650	9640	12
400	20230914	123600	97957640	9650	9650	9650	9650	0
401	20230914	123500	97957640	9650	9650	9650	9650	0
402	20230914	123400	97957640	9650	9650	9650	9650	0
403	20230914	123300	97957640	9650	9650	9650	9650	0
404	20230914	123200	97957640	9650	9650	9650	9650	0
405	20230914	123100	97957640	9650	9650	9650	9650	0
406	20230914	123000	97957640	9650	9650	9650	9650	0
407	20230914	122900	97957640	9650	9650	9650	9650	0
408	20230914	122800	97957640	9650	9650	9650	9650	0
409	20230914	122700	97957640	9650	9650	9650	9650	0
410	20230914	122600	97957640	9650	9650	9650	9650	0
411	20230914	122500	97957640	9650	9650	9650	9650	0
412	20230914	122400	97957640	9650	9650	9650	9650	3
413	20230914	122300	97928690	9650	9650	9650	9650	0
414	20230914	122200	97928690	9650	9650	9650	9650	0
415	20230914	122100	97928690	9650	9650	9650	9650	0
416	20230914	122000	97928690	9650	9650	9650	9650	1
417	20230914	121900	97919040	9620	9620	9620	9620	0
418	20230914	121800	97919040	9620	9640	9640	9620	1099
419	20230914	121700	87345940	9650	9650	9650	9650	0
420	20230914	121600	87345940	9650	9650	9650	9650	0
421	20230914	121500	87345940	9650	9650	9650	9650	5
422	20230914	121400	87297690	9650	9650	9650	9650	0
423	20230914	121300	87297690	9650	9650	9650	9650	0
424	20230914	121200	87297690	9650	9640	9650	9640	14
425	20230914	121100	87162700	9640	9640	9640	9640	1
426	20230914	121000	87153060	9640	9640	9640	9640	0
427	20230914	120900	87153060	9640	9640	9640	9640	0
428	20230914	120800	87153060	9640	9640	9640	9640	0
429	20230914	120700	87153060	9640	9650	9650	9640	22
430	20230914	120600	86940910	9650	9650	9650	9650	0
431	20230914	120500	86940910	9650	9650	9650	9650	0
432	20230914	120400	86940910	9650	9650	9650	9650	41
433	20230914	120300	86545260	9650	9650	9650	9650	2
434	20230914	120200	86525960	9640	9640	9640	9640	2
435	20230914	120100	86506680	9640	9640	9640	9640	3
436	20230914	120000	86477760	9650	9650	9650	9650	8
437	20230914	115900	86400560	9650	9640	9650	9640	321
438	20230914	115800	83306100	9630	9630	9630	9630	467
439	20230914	115700	78808890	9620	9620	9620	9620	0
440	20230914	115600	78808890	9620	9620	9620	9620	0
441	20230914	115500	78808890	9620	9610	9620	9610	351
442	20230914	115400	75432280	9620	9620	9620	9620	0
443	20230914	115300	75432280	9620	9620	9620	9620	0
444	20230914	115200	75432280	9620	9620	9620	9620	6
445	20230914	115100	75374560	9610	9610	9610	9610	0
446	20230914	115000	75374560	9610	9610	9610	9610	0
447	20230914	114900	75374560	9610	9610	9610	9610	42
448	20230914	114800	74970940	9610	9610	9610	9610	0
449	20230914	114700	74970940	9610	9610	9610	9610	10
450	20230914	114600	74874840	9610	9610	9610	9610	100
451	20230914	114500	73913840	9610	9610	9610	9610	0
452	20230914	114400	73913840	9610	9610	9610	9610	0
453	20230914	114300	73913840	9610	9610	9610	9610	0
454	20230914	114200	73913840	9610	9610	9610	9610	0
455	20230914	114100	73913840	9610	9610	9610	9610	0
456	20230914	114000	73913840	9610	9610	9610	9610	0
457	20230914	113900	73913840	9610	9610	9610	9610	1
458	20230914	113800	73904230	9610	9610	9610	9610	1
459	20230914	113700	73894620	9600	9610	9610	9600	395
460	20230914	113600	70100450	9620	9620	9620	9620	3
461	20230914	113500	70071590	9620	9620	9620	9620	21
462	20230914	113400	69869570	9620	9620	9620	9620	0
463	20230914	113300	69869570	9620	9620	9620	9620	0
464	20230914	113200	69869570	9620	9620	9620	9620	7
465	20230914	113100	69802230	9620	9630	9630	9620	23
466	20230914	113000	69580890	9630	9630	9630	9630	0
467	20230914	112900	69580890	9630	9630	9630	9630	1
468	20230914	112800	69571260	9620	9620	9620	9620	1
469	20230914	112700	69561640	9630	9630	9630	9630	1
470	20230914	112600	69552010	9630	9630	9630	9630	4
471	20230914	112500	69513490	9630	9630	9630	9630	0
472	20230914	112400	69513490	9630	9630	9630	9630	3
473	20230914	112300	69484600	9630	9630	9630	9630	0
474	20230914	112200	69484600	9630	9610	9630	9610	228
475	20230914	112100	67291350	9610	9610	9610	9610	79
476	20230914	112000	66532160	9610	9610	9610	9610	2
477	20230914	111900	66512940	9600	9600	9600	9600	10
478	20230914	111800	66416940	9610	9610	9610	9610	7
479	20230914	111700	66349670	9610	9610	9610	9610	1
480	20230914	111600	66340060	9610	9610	9610	9610	1
481	20230914	111500	66330450	9610	9610	9610	9610	1
482	20230914	111400	66320840	9610	9610	9610	9610	53
483	20230914	111300	65811510	9610	9610	9610	9610	2
484	20230914	111200	65792290	9610	9610	9610	9610	0
485	20230914	111100	65792290	9610	9600	9610	9600	229
486	20230914	111000	63592650	9600	9600	9600	9600	0
487	20230914	110900	63592650	9600	9600	9600	9600	4
488	20230914	110800	63554250	9600	9610	9610	9600	91
489	20230914	110700	62679750	9610	9590	9610	9590	147
490	20230914	110600	61268510	9590	9590	9590	9590	2
491	20230914	110500	61249330	9590	9590	9590	9590	1
492	20230914	110400	61239740	9590	9590	9590	9590	20
493	20230914	110300	61047940	9590	9590	9590	9590	0
494	20230914	110200	61047940	9590	9590	9590	9590	0
495	20230914	110100	61047940	9590	9590	9590	9590	1
496	20230914	110000	61038350	9590	9590	9590	9590	0
497	20230914	105900	61038350	9590	9590	9590	9590	1
498	20230914	105800	61028760	9590	9590	9590	9590	0
499	20230914	105700	61028760	9590	9590	9590	9590	5
500	20230914	105600	60980810	9600	9600	9600	9600	0
501	20230914	105500	60980810	9600	9600	9600	9600	5
502	20230914	105400	60932810	9600	9600	9600	9600	0
503	20230914	105300	60932810	9600	9600	9600	9600	0
504	20230914	105200	60932810	9600	9600	9600	9600	0
505	20230914	105100	60932810	9600	9600	9600	9600	0
506	20230914	105000	60932810	9600	9600	9600	9600	0
507	20230914	104900	60932810	9600	9600	9600	9600	1
508	20230914	104800	60923210	9610	9610	9610	9610	0
509	20230914	104700	60923210	9610	9610	9610	9610	1
510	20230914	104600	60913600	9550	9550	9550	9550	28
511	20230914	104500	60646200	9590	9590	9590	9590	49
512	20230914	104400	60176290	9590	9590	9590	9590	0
513	20230914	104300	60176290	9590	9590	9590	9590	2
514	20230914	104200	60157110	9590	9590	9590	9590	0
515	20230914	104100	60157110	9590	9590	9590	9590	1
516	20230914	104000	60147520	9600	9600	9600	9600	1
517	20230914	103900	60137920	9550	9560	9560	9550	158
518	20230914	103800	58628910	9600	9600	9600	9600	0
519	20230914	103700	58628910	9600	9600	9600	9600	0
520	20230914	103600	58628910	9600	9600	9600	9600	2
521	20230914	103500	58609710	9600	9600	9600	9600	50
522	20230914	103400	58129710	9600	9600	9600	9600	0
523	20230914	103300	58129710	9600	9550	9600	9550	10
524	20230914	103200	58034110	9550	9550	9550	9550	0
525	20230914	103100	58034110	9550	9590	9590	9550	107
526	20230914	103000	57009250	9610	9610	9610	9610	0
527	20230914	102900	57009250	9610	9610	9610	9610	0
528	20230914	102800	57009250	9610	9610	9610	9610	0
529	20230914	102700	57009250	9610	9560	9610	9560	11
530	20230914	102600	56903590	9560	9600	9600	9560	428
531	20230914	102500	52798550	9610	9610	9610	9610	0
532	20230914	102400	52798550	9610	9630	9630	9250	3421
533	20230914	102300	20376620	9640	9640	9640	9640	0
534	20230914	102200	20376620	9640	9640	9640	9640	0
535	20230914	102100	20376620	9640	9640	9640	9640	1
536	20230914	102000	20366980	9650	9650	9650	9650	0
537	20230914	101900	20366980	9650	9650	9650	9650	0
538	20230914	101800	20366980	9650	9650	9650	9650	0
539	20230914	101700	20366980	9650	9650	9650	9650	0
540	20230914	101600	20366980	9650	9650	9650	9650	0
541	20230914	101500	20366980	9650	9650	9650	9650	0
542	20230914	101400	20366980	9650	9650	9650	9650	1
543	20230914	101300	20357330	9630	9640	9640	9630	6
544	20230914	101200	20299530	9650	9650	9650	9650	0
545	20230914	101100	20299530	9650	9650	9650	9650	0
546	20230914	101000	20299530	9650	9640	9650	9640	2
547	20230914	100900	20280240	9650	9650	9650	9650	9
548	20230914	100800	20193390	9640	9640	9640	9640	0
549	20230914	100700	20193390	9640	9650	9650	9640	3
550	20230914	100600	20164460	9650	9650	9650	9650	2
551	20230914	100500	20145160	9660	9660	9660	9660	1
552	20230914	100400	20135500	9640	9650	9650	9640	6
553	20230914	100300	20077640	9660	9640	9660	9640	3
554	20230914	100200	20048700	9650	9640	9650	9640	42
555	20230914	100100	19643620	9640	9660	9660	9640	28
556	20230914	100000	19373480	9660	9660	9660	9660	4
557	20230914	095900	19334840	9660	9660	9660	9660	0
558	20230914	095800	19334840	9660	9660	9660	9660	0
559	20230914	095700	19334840	9660	9660	9660	9660	2
560	20230914	095600	19315520	9660	9630	9660	9580	413
561	20230914	095500	15353490	9670	9670	9670	9670	0
562	20230914	095400	15353490	9670	9670	9670	9670	1
563	20230914	095300	15343820	9680	9680	9680	9680	1
564	20230914	095200	15334140	9680	9680	9680	9680	0
565	20230914	095100	15334140	9680	9680	9680	9680	0
566	20230914	095000	15334140	9680	9680	9680	9680	0
567	20230914	094900	15334140	9680	9680	9680	9680	0
568	20230914	094800	15334140	9680	9680	9680	9680	0
569	20230914	094700	15334140	9680	9670	9680	9600	112
570	20230914	094600	14256250	9680	9680	9680	9680	27
571	20230914	094500	13994890	9680	9680	9680	9680	0
572	20230914	094400	13994890	9680	9680	9680	9680	23
573	20230914	094300	13772250	9680	9680	9680	9680	0
574	20230914	094200	13772250	9680	9680	9680	9680	8
575	20230914	094100	13694810	9680	9680	9680	9680	0
576	20230914	094000	13694810	9680	9680	9680	9680	2
577	20230914	093900	13675450	9680	9680	9680	9680	1
578	20230914	093800	13665770	9680	9670	9680	9670	2
579	20230914	093700	13646420	9670	9670	9670	9600	173
580	20230914	093600	11981380	9680	9680	9680	9680	1
581	20230914	093500	11971700	9680	9680	9680	9680	1
582	20230914	093400	11962020	9680	9680	9680	9680	2
583	20230914	093300	11942660	9680	9680	9680	9680	1
584	20230914	093200	11932980	9680	9680	9680	9680	11
585	20230914	093100	11826500	9680	9670	9680	9670	20
586	20230914	093000	11632930	9670	9670	9670	9670	1
587	20230914	092900	11623260	9670	9670	9670	9670	2
588	20230914	092800	11603920	9640	9630	9640	9600	73
589	20230914	092700	10902460	9650	9650	9650	9650	0
590	20230914	092600	10902460	9650	9650	9650	9650	0
591	20230914	092500	10902460	9650	9650	9650	9650	0
592	20230914	092400	10902460	9650	9650	9650	9650	1
593	20230914	092300	10892810	9650	9620	9650	9610	106
594	20230914	092200	9874040	9650	9650	9650	9650	26
595	20230914	092100	9623140	9680	9680	9680	9680	0
596	20230914	092000	9623140	9680	9680	9680	9680	0
597	20230914	091900	9623140	9680	9680	9680	9680	0
598	20230914	091800	9623140	9680	9680	9680	9680	0
599	20230914	091700	9623140	9680	9680	9680	9680	0
600	20230914	091600	9623140	9680	9680	9680	9680	2
601	20230914	091500	9603780	9610	9620	9620	9610	90
602	20230914	091400	8738610	9620	9620	9620	9620	214
603	20230914	091300	6679930	9620	9640	9640	9620	300
604	20230914	091200	3793270	9740	9740	9740	9740	0
605	20230914	091100	3793270	9740	9740	9740	9740	1
606	20230914	091000	3783530	9640	9640	9640	9640	0
607	20230914	090900	3783530	9640	9640	9640	9640	10
608	20230914	090800	3687130	9750	9750	9750	9750	0
609	20230914	090700	3687130	9750	9750	9750	9750	0
610	20230914	090600	3687130	9750	9720	9750	9600	320
611	20230914	090500	601910	9750	9730	9750	9730	11
612	20230914	090400	494800	9720	9720	9720	9720	0
613	20230914	090300	494800	9720	9720	9720	9720	0
614	20230914	090200	494800	9720	9720	9720	9720	3
615	20230914	090100	465640	9720	9720	9720	9720	0
616	20230914	090000	465640	9720	9700	9720	9700	48