KissMeData/012620/min/candle-20230908.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230908	185300	52404110	9050	9050	9050	9050	44
3	20230908	185200	52404110	9050	9050	9050	9050	0
4	20230908	185100	52404110	9050	9050	9050	9050	0
5	20230908	185000	52404110	9050	9050	9050	9050	0
6	20230908	184900	52404110	9050	9050	9050	9050	0
7	20230908	184800	52404110	9050	9050	9050	9050	0
8	20230908	184700	52404110	9050	9050	9050	9050	0
9	20230908	184600	52404110	9050	9050	9050	9050	0
10	20230908	184500	52404110	9050	9050	9050	9050	0
11	20230908	184400	52404110	9050	9050	9050	9050	0
12	20230908	184300	52404110	9050	9050	9050	9050	0
13	20230908	184200	52404110	9050	9050	9050	9050	0
14	20230908	184100	52404110	9050	9050	9050	9050	0
15	20230908	184000	52404110	9050	9050	9050	9050	0
16	20230908	183900	52404110	9050	9050	9050	9050	0
17	20230908	183800	52404110	9050	9050	9050	9050	0
18	20230908	183700	52404110	9050	9050	9050	9050	0
19	20230908	183600	52404110	9050	9050	9050	9050	0
20	20230908	183500	52404110	9050	9050	9050	9050	0
21	20230908	183400	52404110	9050	9050	9050	9050	0
22	20230908	183300	52404110	9050	9050	9050	9050	0
23	20230908	183200	52404110	9050	9050	9050	9050	0
24	20230908	183100	52404110	9050	9050	9050	9050	0
25	20230908	183000	52404110	9050	9050	9050	9050	0
26	20230908	182900	52404110	9050	9050	9050	9050	0
27	20230908	182800	52404110	9050	9050	9050	9050	0
28	20230908	182700	52404110	9050	9050	9050	9050	0
29	20230908	182600	52404110	9050	9050	9050	9050	0
30	20230908	182500	52404110	9050	9050	9050	9050	0
31	20230908	182400	52404110	9050	9050	9050	9050	0
32	20230908	182300	52404110	9050	9050	9050	9050	44
33	20230908	182200	52404110	9050	9050	9050	9050	0
34	20230908	182100	52404110	9050	9050	9050	9050	0
35	20230908	182000	52404110	9050	9050	9050	9050	0
36	20230908	181900	52404110	9050	9050	9050	9050	0
37	20230908	181800	52404110	9050	9050	9050	9050	0
38	20230908	181700	52404110	9050	9050	9050	9050	0
39	20230908	181600	52404110	9050	9050	9050	9050	0
40	20230908	181500	52404110	9050	9050	9050	9050	0
41	20230908	181400	52404110	9050	9050	9050	9050	0
42	20230908	181300	52404110	9050	9050	9050	9050	0
43	20230908	181200	52404110	9050	9050	9050	9050	0
44	20230908	181100	52404110	9050	9050	9050	9050	0
45	20230908	181000	52404110	9050	9050	9050	9050	0
46	20230908	180900	52404110	9050	9050	9050	9050	0
47	20230908	180800	52404110	9050	9050	9050	9050	0
48	20230908	180700	52404110	9050	9050	9050	9050	0
49	20230908	180600	52404110	9050	9050	9050	9050	0
50	20230908	180500	52404110	9050	9050	9050	9050	0
51	20230908	180400	52404110	9050	9050	9050	9050	0
52	20230908	180300	52404110	9050	9050	9050	9050	0
53	20230908	180200	52404110	9050	9050	9050	9050	0
54	20230908	180100	52404110	9050	9050	9050	9050	0
55	20230908	180000	52404110	9050	9050	9050	9050	0
56	20230908	175900	52404110	9050	9050	9050	9050	0
57	20230908	175800	52404110	9050	9050	9050	9050	0
58	20230908	175700	52404110	9050	9050	9050	9050	0
59	20230908	175600	52404110	9050	9050	9050	9050	0
60	20230908	175500	52404110	9050	9050	9050	9050	0
61	20230908	175400	52404110	9050	9050	9050	9050	0
62	20230908	175300	52404110	9050	9050	9050	9050	44
63	20230908	175200	52404110	9050	9050	9050	9050	0
64	20230908	175100	52404110	9050	9050	9050	9050	0
65	20230908	175000	52404110	9050	9050	9050	9050	0
66	20230908	174900	52404110	9050	9050	9050	9050	0
67	20230908	174800	52404110	9050	9050	9050	9050	0
68	20230908	174700	52404110	9050	9050	9050	9050	0
69	20230908	174600	52404110	9050	9050	9050	9050	0
70	20230908	174500	52404110	9050	9050	9050	9050	0
71	20230908	174400	52404110	9050	9050	9050	9050	0
72	20230908	174300	52404110	9050	9050	9050	9050	0
73	20230908	174200	52404110	9050	9050	9050	9050	0
74	20230908	174100	52404110	9050	9050	9050	9050	0
75	20230908	174000	52404110	9050	9050	9050	9050	0
76	20230908	173900	52404110	9050	9050	9050	9050	0
77	20230908	173800	52404110	9050	9050	9050	9050	0
78	20230908	173700	52404110	9050	9050	9050	9050	0
79	20230908	173600	52404110	9050	9050	9050	9050	0
80	20230908	173500	52404110	9050	9050	9050	9050	0
81	20230908	173400	52404110	9050	9050	9050	9050	0
82	20230908	173300	52404110	9050	9050	9050	9050	0
83	20230908	173200	52404110	9050	9050	9050	9050	0
84	20230908	173100	52404110	9050	9050	9050	9050	0
85	20230908	173000	52404110	9050	9050	9050	9050	0
86	20230908	172900	52404110	9050	9050	9050	9050	0
87	20230908	172800	52404110	9050	9050	9050	9050	0
88	20230908	172700	52404110	9050	9050	9050	9050	0
89	20230908	172600	52404110	9050	9050	9050	9050	0
90	20230908	172500	52404110	9050	9050	9050	9050	0
91	20230908	172400	52404110	9050	9050	9050	9050	0
92	20230908	172300	52404110	9050	9050	9050	9050	44
93	20230908	172200	52404110	9050	9050	9050	9050	0
94	20230908	172100	52404110	9050	9050	9050	9050	0
95	20230908	172000	52404110	9050	9050	9050	9050	0
96	20230908	171900	52404110	9050	9050	9050	9050	0
97	20230908	171800	52404110	9050	9050	9050	9050	0
98	20230908	171700	52404110	9050	9050	9050	9050	0
99	20230908	171600	52404110	9050	9050	9050	9050	0
100	20230908	171500	52404110	9050	9050	9050	9050	0
101	20230908	171400	52404110	9050	9050	9050	9050	0
102	20230908	171300	52404110	9050	9050	9050	9050	0
103	20230908	171200	52404110	9050	9050	9050	9050	0
104	20230908	171100	52404110	9050	9050	9050	9050	0
105	20230908	171000	52404110	9050	9050	9050	9050	0
106	20230908	170900	52404110	9050	9050	9050	9050	0
107	20230908	170800	52404110	9050	9050	9050	9050	0
108	20230908	170700	52404110	9050	9050	9050	9050	0
109	20230908	170600	52404110	9050	9050	9050	9050	0
110	20230908	170500	52404110	9050	9050	9050	9050	0
111	20230908	170400	52404110	9050	9050	9050	9050	0
112	20230908	170300	52404110	9050	9050	9050	9050	0
113	20230908	170200	52404110	9050	9050	9050	9050	0
114	20230908	170100	52404110	9050	9050	9050	9050	0
115	20230908	170000	52404110	9050	9050	9050	9050	0
116	20230908	165900	52404110	9050	9050	9050	9050	0
117	20230908	165800	52404110	9050	9050	9050	9050	0
118	20230908	165700	52404110	9050	9050	9050	9050	0
119	20230908	165600	52404110	9050	9050	9050	9050	0
120	20230908	165500	52404110	9050	9050	9050	9050	0
121	20230908	165400	52404110	9050	9050	9050	9050	0
122	20230908	165300	52404110	9050	9050	9050	9050	44
123	20230908	165200	52404110	9050	9050	9050	9050	0
124	20230908	165100	52404110	9050	9050	9050	9050	0
125	20230908	165000	52404110	9050	9050	9050	9050	0
126	20230908	164900	52404110	9050	9050	9050	9050	0
127	20230908	164800	52404110	9050	9050	9050	9050	0
128	20230908	164700	52404110	9050	9050	9050	9050	0
129	20230908	164600	52404110	9050	9050	9050	9050	0
130	20230908	164500	52404110	9050	9050	9050	9050	0
131	20230908	164400	52404110	9050	9050	9050	9050	0
132	20230908	164300	52404110	9050	9050	9050	9050	0
133	20230908	164200	52404110	9050	9050	9050	9050	0
134	20230908	164100	52404110	9050	9050	9050	9050	0
135	20230908	164000	52404110	9050	9050	9050	9050	0
136	20230908	163900	52404110	9050	9050	9050	9050	0
137	20230908	163800	52404110	9050	9050	9050	9050	0
138	20230908	163700	52404110	9050	9050	9050	9050	0
139	20230908	163600	52404110	9050	9050	9050	9050	0
140	20230908	163500	52404110	9050	9050	9050	9050	0
141	20230908	163400	52404110	9050	9050	9050	9050	0
142	20230908	163300	52404110	9050	9050	9050	9050	0
143	20230908	163200	52404110	9050	9050	9050	9050	0
144	20230908	163100	52404110	9050	9050	9050	9050	0
145	20230908	163000	52404110	9050	9050	9050	9050	0
146	20230908	162900	52404110	9050	9050	9050	9050	0
147	20230908	162800	52404110	9050	9050	9050	9050	0
148	20230908	162700	52404110	9050	9050	9050	9050	0
149	20230908	162600	52404110	9050	9050	9050	9050	0
150	20230908	162500	52404110	9050	9050	9050	9050	0
151	20230908	162400	52404110	9050	9050	9050	9050	0
152	20230908	162300	52404110	9050	9050	9050	9050	44
153	20230908	162200	52404110	9050	9050	9050	9050	0
154	20230908	162100	52404110	9050	9050	9050	9050	0
155	20230908	162000	52404110	9050	9050	9050	9050	0
156	20230908	161900	52404110	9050	9050	9050	9050	0
157	20230908	161800	52404110	9050	9050	9050	9050	0
158	20230908	161700	52404110	9050	9050	9050	9050	0
159	20230908	161600	52404110	9050	9050	9050	9050	0
160	20230908	161500	52404110	9050	9050	9050	9050	0
161	20230908	161400	52404110	9050	9050	9050	9050	0
162	20230908	161300	52404110	9050	9050	9050	9050	0
163	20230908	161200	52404110	9050	9050	9050	9050	0
164	20230908	161100	52404110	9050	9050	9050	9050	0
165	20230908	161000	52404110	9050	9050	9050	9050	0
166	20230908	160900	52404110	9050	9050	9050	9050	0
167	20230908	160800	52404110	9050	9050	9050	9050	0
168	20230908	160700	52404110	9050	9050	9050	9050	0
169	20230908	160600	52404110	9050	9050	9050	9050	0
170	20230908	160500	52404110	9050	9050	9050	9050	0
171	20230908	160400	52404110	9050	9050	9050	9050	0
172	20230908	160300	52404110	9050	9050	9050	9050	0
173	20230908	160200	52404110	9050	9050	9050	9050	0
174	20230908	160100	52404110	9050	9050	9050	9050	0
175	20230908	160000	52404110	9050	9050	9050	9050	0
176	20230908	155900	52404110	9050	9050	9050	9050	0
177	20230908	155800	52404110	9050	9050	9050	9050	0
178	20230908	155700	52404110	9050	9050	9050	9050	0
179	20230908	155600	52404110	9050	9050	9050	9050	0
180	20230908	155500	52404110	9050	9050	9050	9050	0
181	20230908	155400	52404110	9050	9050	9050	9050	0
182	20230908	155300	52404110	9050	9050	9050	9050	44
183	20230908	155200	52404110	9050	9050	9050	9050	0
184	20230908	155100	52404110	9050	9050	9050	9050	0
185	20230908	155000	52404110	9050	9050	9050	9050	0
186	20230908	154900	52404110	9050	9050	9050	9050	0
187	20230908	154800	52404110	9050	9050	9050	9050	0
188	20230908	154700	52404110	9050	9050	9050	9050	0
189	20230908	154600	52404110	9050	9050	9050	9050	0
190	20230908	154500	52404110	9050	9050	9050	9050	0
191	20230908	154400	52404110	9050	9050	9050	9050	0
192	20230908	154300	52404110	9050	9050	9050	9050	0
193	20230908	154200	52404110	9050	9050	9050	9050	0
194	20230908	154100	52404110	9050	9050	9050	9050	0
195	20230908	154000	52404110	9050	9050	9050	9050	0
196	20230908	153900	52404110	9050	9050	9050	9050	0
197	20230908	153800	52404110	9050	9050	9050	9050	0
198	20230908	153700	52404110	9050	9050	9050	9050	0
199	20230908	153600	52404110	9050	9050	9050	9050	0
200	20230908	153500	52404110	9050	9050	9050	9050	0
201	20230908	153400	52404110	9050	9050	9050	9050	0
202	20230908	153300	52404110	9050	9050	9050	9050	0
203	20230908	153200	52404110	9050	9050	9050	9050	0
204	20230908	153100	52404110	9050	9050	9050	9050	0
205	20230908	153000	52404110	9050	9050	9050	9050	44
206	20230908	152900	52005910	9070	9070	9070	9070	0
207	20230908	152800	52005910	9070	9070	9070	9070	0
208	20230908	152700	52005910	9070	9070	9070	9070	0
209	20230908	152600	52005910	9070	9070	9070	9070	0
210	20230908	152500	52005910	9070	9070	9070	9070	0
211	20230908	152400	52005910	9070	9070	9070	9070	0
212	20230908	152300	52005910	9070	9070	9070	9070	0
213	20230908	152200	52005910	9070	9070	9070	9070	0
214	20230908	152100	52005910	9070	9070	9070	9070	0
215	20230908	152000	52005910	9070	9070	9070	9070	0
216	20230908	151900	52005910	9070	9070	9070	9070	0
217	20230908	151800	52005910	9070	9070	9070	9070	14
218	20230908	151700	51878930	9070	9070	9070	9070	3
219	20230908	151600	51851720	9070	9070	9070	9070	7
220	20230908	151500	51788230	9070	9070	9070	9070	0
221	20230908	151400	51788230	9070	9070	9070	9070	4
222	20230908	151300	51751950	9070	9070	9070	9070	5
223	20230908	151200	51706600	9070	9070	9070	9070	7
224	20230908	151100	51643110	9070	9070	9070	9070	0
225	20230908	151000	51643110	9070	9050	9070	9050	7
226	20230908	150900	51579720	9050	9050	9050	9050	4
227	20230908	150800	51543520	9040	9050	9050	9040	4
228	20230908	150700	51507330	9050	9070	9070	9050	6
229	20230908	150600	51452950	9070	9070	9070	9070	3
230	20230908	150500	51425740	9070	9070	9070	9070	4
231	20230908	150400	51389460	9070	9070	9070	9070	4
232	20230908	150300	51353180	9070	9070	9070	9070	3
233	20230908	150200	51325970	9070	9070	9070	9070	4
234	20230908	150100	51289690	9070	9070	9070	9070	3
235	20230908	150000	51262480	9070	9070	9070	9070	4
236	20230908	145900	51226200	9070	9070	9070	9070	4
237	20230908	145800	51189920	9070	9070	9070	9070	3
238	20230908	145700	51162710	9040	9070	9070	9040	96
239	20230908	145600	50294750	9070	9070	9070	9070	3
240	20230908	145500	50267540	9070	9070	9070	9070	4
241	20230908	145400	50231260	9070	9070	9070	9070	4
242	20230908	145300	50194980	9070	9070	9070	9070	3
243	20230908	145200	50167770	9070	9070	9070	9070	4
244	20230908	145100	50131490	9070	9070	9070	9070	3
245	20230908	145000	50104280	9070	9070	9070	9070	4
246	20230908	144900	50068000	9070	9070	9070	9070	4
247	20230908	144800	50031720	9070	9070	9070	9070	3
248	20230908	144700	50004510	9070	9070	9070	9070	4
249	20230908	144600	49968230	9070	9070	9070	9070	3
250	20230908	144500	49941020	9070	9070	9070	9070	4
251	20230908	144400	49904740	9070	9070	9070	9070	6
252	20230908	144300	49850320	9070	9070	9070	9070	0
253	20230908	144200	49850320	9070	9060	9070	9060	129
254	20230908	144100	48680810	9060	9060	9060	9060	0
255	20230908	144000	48680810	9060	9060	9060	9060	0
256	20230908	143900	48680810	9060	9060	9060	9060	0
257	20230908	143800	48680810	9060	9060	9060	9060	0
258	20230908	143700	48680810	9060	9050	9060	9050	4
259	20230908	143600	48644600	9050	9050	9050	9050	12
260	20230908	143500	48536000	9030	9030	9030	9030	0
261	20230908	143400	48536000	9030	9030	9030	9030	0
262	20230908	143300	48536000	9030	9030	9030	9030	0
263	20230908	143200	48536000	9030	9030	9030	9030	0
264	20230908	143100	48536000	9030	9030	9030	9030	8
265	20230908	143000	48463760	9040	9040	9040	9040	0
266	20230908	142900	48463760	9040	9040	9040	9040	0
267	20230908	142800	48463760	9040	9040	9040	9040	0
268	20230908	142700	48463760	9040	9040	9040	9040	0
269	20230908	142600	48463760	9040	9040	9040	9040	0
270	20230908	142500	48463760	9040	9040	9040	9040	10
271	20230908	142400	48373360	9040	9040	9040	9040	0
272	20230908	142300	48373360	9040	9040	9040	9040	0
273	20230908	142200	48373360	9040	9040	9040	9040	0
274	20230908	142100	48373360	9040	9040	9040	9040	0
275	20230908	142000	48373360	9040	9040	9040	9040	1
276	20230908	141900	48364320	9050	9050	9050	9050	0
277	20230908	141800	48364320	9050	9050	9050	9050	0
278	20230908	141700	48364320	9050	9050	9050	9050	0
279	20230908	141600	48364320	9050	9050	9050	9050	0
280	20230908	141500	48364320	9050	9050	9050	9050	0
281	20230908	141400	48364320	9050	9050	9050	9050	2
282	20230908	141300	48346220	9040	9040	9040	9040	0
283	20230908	141200	48346220	9040	9040	9040	9040	0
284	20230908	141100	48346220	9040	9040	9040	9040	0
285	20230908	141000	48346220	9040	9040	9040	9040	0
286	20230908	140900	48346220	9040	9040	9040	9040	0
287	20230908	140800	48346220	9040	9040	9040	9040	0
288	20230908	140700	48346220	9040	9040	9040	9040	0
289	20230908	140600	48346220	9040	9040	9040	9040	0
290	20230908	140500	48346220	9040	9040	9040	9040	0
291	20230908	140400	48346220	9040	9040	9040	9040	0
292	20230908	140300	48346220	9040	9040	9040	9040	0
293	20230908	140200	48346220	9040	9040	9040	9040	0
294	20230908	140100	48346220	9040	9040	9040	9040	0
295	20230908	140000	48346220	9040	9040	9040	9040	0
296	20230908	135900	48346220	9040	9040	9040	9040	20
297	20230908	135800	48165420	9050	9050	9050	9050	0
298	20230908	135700	48165420	9050	9050	9050	9050	0
299	20230908	135600	48165420	9050	9050	9050	9050	0
300	20230908	135500	48165420	9050	9040	9050	9040	50
301	20230908	135400	47713390	9040	9040	9040	9040	0
302	20230908	135300	47713390	9040	9040	9040	9040	0
303	20230908	135200	47713390	9040	9040	9040	9040	0
304	20230908	135100	47713390	9040	9040	9040	9040	5
305	20230908	135000	47668190	9040	9040	9040	9040	0
306	20230908	134900	47668190	9040	9040	9040	9040	0
307	20230908	134800	47668190	9040	9040	9040	9040	0
308	20230908	134700	47668190	9040	9040	9040	9040	0
309	20230908	134600	47668190	9040	9040	9040	9040	0
310	20230908	134500	47668190	9040	9040	9040	9040	0
311	20230908	134400	47668190	9040	9040	9040	9040	30
312	20230908	134300	47396990	9030	9030	9030	9030	0
313	20230908	134200	47396990	9030	9030	9030	9030	0
314	20230908	134100	47396990	9030	9030	9030	9030	50
315	20230908	134000	46945490	9020	9020	9020	9020	0
316	20230908	133900	46945490	9020	9020	9020	9020	0
317	20230908	133800	46945490	9020	9020	9020	9020	0
318	20230908	133700	46945490	9020	9020	9020	9020	0
319	20230908	133600	46945490	9020	9020	9020	9020	0
320	20230908	133500	46945490	9020	9020	9020	9020	0
321	20230908	133400	46945490	9020	9020	9020	9020	0
322	20230908	133300	46945490	9020	9020	9020	9020	0
323	20230908	133200	46945490	9020	9020	9020	9020	0
324	20230908	133100	46945490	9020	9020	9020	9020	0
325	20230908	133000	46945490	9020	9020	9020	9020	0
326	20230908	132900	46945490	9020	9020	9020	9020	0
327	20230908	132800	46945490	9020	9020	9020	9020	453
328	20230908	132700	42859430	9020	9020	9020	9020	8
329	20230908	132600	42787270	9010	9010	9010	9010	0
330	20230908	132500	42787270	9010	9010	9010	9010	0
331	20230908	132400	42787270	9010	9020	9020	9010	100
332	20230908	132300	41885390	9020	9020	9020	9020	0
333	20230908	132200	41885390	9020	9020	9020	9020	0
334	20230908	132100	41885390	9020	9020	9020	9020	0
335	20230908	132000	41885390	9020	9020	9020	9020	0
336	20230908	131900	41885390	9020	9020	9020	9020	0
337	20230908	131800	41885390	9020	9020	9020	9020	0
338	20230908	131700	41885390	9020	9020	9020	9020	0
339	20230908	131600	41885390	9020	9020	9020	9020	0
340	20230908	131500	41885390	9020	9020	9020	9020	10
341	20230908	131400	41795190	9020	9020	9020	9020	0
342	20230908	131300	41795190	9020	9020	9020	9020	46
343	20230908	131200	41380270	9020	9020	9020	9020	0
344	20230908	131100	41380270	9020	9020	9020	9020	0
345	20230908	131000	41380270	9020	9020	9020	9020	6
346	20230908	130900	41326150	9020	9020	9020	9020	0
347	20230908	130800	41326150	9020	9020	9020	9020	0
348	20230908	130700	41326150	9020	9020	9020	9020	0
349	20230908	130600	41326150	9020	9020	9020	9020	0
350	20230908	130500	41326150	9020	9020	9020	9020	0
351	20230908	130400	41326150	9020	9020	9020	9020	0
352	20230908	130300	41326150	9020	9020	9020	9020	0
353	20230908	130200	41326150	9020	9020	9020	9020	14
354	20230908	130100	41199870	9020	9020	9020	9020	0
355	20230908	130000	41199870	9020	9020	9020	9020	3
356	20230908	125900	41172810	9020	9020	9020	9020	1
357	20230908	125800	41163790	9020	9030	9030	9020	382
358	20230908	125700	37716290	9030	9030	9030	9030	0
359	20230908	125600	37716290	9030	9030	9030	9030	0
360	20230908	125500	37716290	9030	9030	9030	9030	8
361	20230908	125400	37644050	9030	9030	9030	9030	0
362	20230908	125300	37644050	9030	9030	9030	9030	0
363	20230908	125200	37644050	9030	9030	9030	9030	0
364	20230908	125100	37644050	9030	9030	9030	9030	0
365	20230908	125000	37644050	9030	9030	9030	9030	0
366	20230908	124900	37644050	9030	9030	9030	9030	0
367	20230908	124800	37644050	9030	9030	9030	9030	2
368	20230908	124700	37625990	9030	9030	9030	9030	0
369	20230908	124600	37625990	9030	9030	9030	9030	0
370	20230908	124500	37625990	9030	9030	9030	9030	0
371	20230908	124400	37625990	9030	9030	9030	9030	390
372	20230908	124300	34104290	9040	9040	9040	9040	0
373	20230908	124200	34104290	9040	9040	9040	9040	0
374	20230908	124100	34104290	9040	9040	9040	9040	5
375	20230908	124000	34059090	9030	9030	9030	9030	0
376	20230908	123900	34059090	9030	9030	9030	9030	0
377	20230908	123800	34059090	9030	9030	9030	9030	0
378	20230908	123700	34059090	9030	9030	9030	9030	0
379	20230908	123600	34059090	9030	9030	9030	9030	50
380	20230908	123500	33607590	9040	9040	9040	9040	0
381	20230908	123400	33607590	9040	9040	9040	9040	0
382	20230908	123300	33607590	9040	9040	9040	9040	0
383	20230908	123200	33607590	9040	9040	9040	9040	50
384	20230908	123100	33155590	9040	9040	9040	9040	0
385	20230908	123000	33155590	9040	9040	9040	9040	0
386	20230908	122900	33155590	9040	9040	9040	9040	0
387	20230908	122800	33155590	9040	9030	9040	9030	2
388	20230908	122700	33137520	9030	9030	9030	9030	0
389	20230908	122600	33137520	9030	9030	9030	9030	0
390	20230908	122500	33137520	9030	9030	9030	9030	0
391	20230908	122400	33137520	9030	9030	9030	9030	0
392	20230908	122300	33137520	9030	9030	9030	9030	8
393	20230908	122200	33065280	9040	9040	9040	9040	0
394	20230908	122100	33065280	9040	9040	9040	9040	0
395	20230908	122000	33065280	9040	9040	9040	9040	0
396	20230908	121900	33065280	9040	9040	9040	9040	56
397	20230908	121800	32559040	9030	9030	9030	9030	25
398	20230908	121700	32333290	9020	9020	9020	9020	0
399	20230908	121600	32333290	9020	9020	9020	9020	0
400	20230908	121500	32333290	9020	9040	9040	9020	461
401	20230908	121400	28169600	9050	9050	9050	9050	110
402	20230908	121300	27174100	9050	9060	9060	9050	500
403	20230908	121200	22648340	9060	9060	9060	9060	124
404	20230908	121100	21524900	9060	9060	9060	9060	86
405	20230908	121000	20745740	9060	9060	9060	9060	0
406	20230908	120900	20745740	9060	9060	9060	9060	0
407	20230908	120800	20745740	9060	9060	9060	9060	0
408	20230908	120700	20745740	9060	9060	9060	9060	0
409	20230908	120600	20745740	9060	9060	9060	9060	0
410	20230908	120500	20745740	9060	9060	9060	9060	0
411	20230908	120400	20745740	9060	9060	9060	9060	88
412	20230908	120300	19948460	9060	9060	9060	9060	0
413	20230908	120200	19948460	9060	9060	9060	9060	0
414	20230908	120100	19948460	9060	9060	9060	9060	0
415	20230908	120000	19948460	9060	9060	9060	9060	0
416	20230908	115900	19948460	9060	9060	9060	9060	0
417	20230908	115800	19948460	9060	9060	9060	9060	0
418	20230908	115700	19948460	9060	9060	9060	9060	0
419	20230908	115600	19948460	9060	9060	9060	9060	0
420	20230908	115500	19948460	9060	9060	9060	9060	0
421	20230908	115400	19948460	9060	9060	9060	9060	0
422	20230908	115300	19948460	9060	9060	9060	9060	0
423	20230908	115200	19948460	9060	9060	9060	9060	0
424	20230908	115100	19948460	9060	9060	9060	9060	9
425	20230908	115000	19866920	9070	9070	9070	9070	0
426	20230908	114900	19866920	9070	9070	9070	9070	0
427	20230908	114800	19866920	9070	9070	9070	9070	0
428	20230908	114700	19866920	9070	9070	9070	9070	0
429	20230908	114600	19866920	9070	9070	9070	9070	0
430	20230908	114500	19866920	9070	9070	9070	9070	0
431	20230908	114400	19866920	9070	9070	9070	9070	0
432	20230908	114300	19866920	9070	9070	9070	9070	0
433	20230908	114200	19866920	9070	9070	9070	9070	0
434	20230908	114100	19866920	9070	9070	9070	9070	0
435	20230908	114000	19866920	9070	9070	9070	9070	0
436	20230908	113900	19866920	9070	9070	9070	9070	0
437	20230908	113800	19866920	9070	9070	9070	9070	0
438	20230908	113700	19866920	9070	9070	9070	9070	0
439	20230908	113600	19866920	9070	9060	9070	9060	200
440	20230908	113500	18053010	9060	9060	9060	9060	10
441	20230908	113400	17962410	9060	9060	9060	9060	0
442	20230908	113300	17962410	9060	9060	9060	9060	0
443	20230908	113200	17962410	9060	9060	9060	9060	0
444	20230908	113100	17962410	9060	9060	9060	9060	0
445	20230908	113000	17962410	9060	9060	9060	9060	0
446	20230908	112900	17962410	9060	9060	9060	9060	0
447	20230908	112800	17962410	9060	9060	9060	9060	10
448	20230908	112700	17871810	9060	9060	9060	9060	0
449	20230908	112600	17871810	9060	9060	9060	9060	0
450	20230908	112500	17871810	9060	9060	9060	9060	0
451	20230908	112400	17871810	9060	9060	9060	9060	21
452	20230908	112300	17681550	9060	9060	9060	9060	0
453	20230908	112200	17681550	9060	9060	9060	9060	0
454	20230908	112100	17681550	9060	9060	9060	9060	0
455	20230908	112000	17681550	9060	9060	9060	9060	0
456	20230908	111900	17681550	9060	9060	9060	9060	9
457	20230908	111800	17600010	9060	9060	9060	9060	0
458	20230908	111700	17600010	9060	9060	9060	9060	0
459	20230908	111600	17600010	9060	9060	9060	9060	0
460	20230908	111500	17600010	9060	9060	9060	9060	0
461	20230908	111400	17600010	9060	9060	9060	9060	0
462	20230908	111300	17600010	9060	9060	9060	9060	5
463	20230908	111200	17554710	9050	9050	9050	9050	22
464	20230908	111100	17355610	9060	9060	9060	9060	0
465	20230908	111000	17355610	9060	9060	9060	9060	0
466	20230908	110900	17355610	9060	9060	9060	9060	0
467	20230908	110800	17355610	9060	9060	9060	9060	0
468	20230908	110700	17355610	9060	9060	9060	9060	0
469	20230908	110600	17355610	9060	9060	9060	9060	0
470	20230908	110500	17355610	9060	9060	9060	9060	0
471	20230908	110400	17355610	9060	9060	9060	9060	0
472	20230908	110300	17355610	9060	9060	9060	9060	32
473	20230908	110200	17065690	9050	9050	9050	9050	0
474	20230908	110100	17065690	9050	9050	9050	9050	0
475	20230908	110000	17065690	9050	9050	9050	9050	0
476	20230908	105900	17065690	9050	9050	9050	9050	0
477	20230908	105800	17065690	9050	9050	9050	9050	0
478	20230908	105700	17065690	9050	9050	9050	9050	0
479	20230908	105600	17065690	9050	9050	9050	9050	0
480	20230908	105500	17065690	9050	9050	9050	9050	0
481	20230908	105400	17065690	9050	9050	9050	9050	0
482	20230908	105300	17065690	9050	9050	9050	9050	0
483	20230908	105200	17065690	9050	9050	9050	9050	0
484	20230908	105100	17065690	9050	9050	9050	9050	0
485	20230908	105000	17065690	9050	9050	9050	9050	0
486	20230908	104900	17065690	9050	9050	9050	9050	0
487	20230908	104800	17065690	9050	9050	9050	9050	0
488	20230908	104700	17065690	9050	9050	9050	9050	9
489	20230908	104600	16984240	9070	9070	9070	9070	0
490	20230908	104500	16984240	9070	9070	9070	9070	0
491	20230908	104400	16984240	9070	9070	9070	9070	0
492	20230908	104300	16984240	9070	9070	9070	9070	0
493	20230908	104200	16984240	9070	9070	9070	9070	5
494	20230908	104100	16938890	9070	9070	9070	9070	5
495	20230908	104000	16893540	9040	9050	9050	9040	49
496	20230908	103900	16450540	9070	9070	9070	9070	0
497	20230908	103800	16450540	9070	9070	9070	9070	0
498	20230908	103700	16450540	9070	9070	9070	9070	0
499	20230908	103600	16450540	9070	9070	9070	9070	0
500	20230908	103500	16450540	9070	9070	9070	9070	10
501	20230908	103400	16359840	9070	9070	9070	9070	0
502	20230908	103300	16359840	9070	9070	9070	9070	0
503	20230908	103200	16359840	9070	9070	9070	9070	0
504	20230908	103100	16359840	9070	9070	9070	9070	0
505	20230908	103000	16359840	9070	9070	9070	9070	0
506	20230908	102900	16359840	9070	9070	9070	9070	0
507	20230908	102800	16359840	9070	9070	9070	9070	0
508	20230908	102700	16359840	9070	9070	9070	9070	0
509	20230908	102600	16359840	9070	9070	9070	9070	0
510	20230908	102500	16359840	9070	9070	9070	9070	0
511	20230908	102400	16359840	9070	9070	9070	9070	0
512	20230908	102300	16359840	9070	9070	9070	9070	0
513	20230908	102200	16359840	9070	9070	9070	9070	5
514	20230908	102100	16314490	9070	9070	9070	9070	0
515	20230908	102000	16314490	9070	9070	9070	9070	4
516	20230908	101900	16278210	9070	9070	9070	9070	0
517	20230908	101800	16278210	9070	9070	9070	9070	0
518	20230908	101700	16278210	9070	9070	9070	9070	0
519	20230908	101600	16278210	9070	9070	9070	9070	0
520	20230908	101500	16278210	9070	9030	9070	9030	11
521	20230908	101400	16178800	9030	9030	9030	9030	0
522	20230908	101300	16178800	9030	9030	9030	9030	0
523	20230908	101200	16178800	9030	9030	9030	9030	0
524	20230908	101100	16178800	9030	9030	9030	9030	0
525	20230908	101000	16178800	9030	9030	9030	9030	0
526	20230908	100900	16178800	9030	9040	9040	9030	109
527	20230908	100800	15193680	9040	9040	9040	9040	20
528	20230908	100700	15012880	9070	9070	9070	9070	0
529	20230908	100600	15012880	9070	9070	9070	9070	0
530	20230908	100500	15012880	9070	9070	9070	9070	0
531	20230908	100400	15012880	9070	9070	9070	9070	0
532	20230908	100300	15012880	9070	9070	9070	9070	0
533	20230908	100200	15012880	9070	9070	9070	9070	1
534	20230908	100100	15003810	9070	9070	9070	9070	3
535	20230908	100000	14976600	9070	9070	9070	9070	0
536	20230908	095900	14976600	9070	9070	9070	9070	0
537	20230908	095800	14976600	9070	9070	9070	9070	21
538	20230908	095700	14786130	9060	9060	9060	9060	0
539	20230908	095600	14786130	9060	9060	9060	9060	0
540	20230908	095500	14786130	9060	9060	9060	9060	0
541	20230908	095400	14786130	9060	9060	9060	9060	0
542	20230908	095300	14786130	9060	9060	9060	9060	0
543	20230908	095200	14786130	9060	9060	9060	9060	0
544	20230908	095100	14786130	9060	9060	9060	9060	0
545	20230908	095000	14786130	9060	9060	9060	9060	0
546	20230908	094900	14786130	9060	9060	9060	9060	0
547	20230908	094800	14786130	9060	9060	9060	9060	0
548	20230908	094700	14786130	9060	9060	9060	9060	10
549	20230908	094600	14695530	9060	9060	9060	9060	0
550	20230908	094500	14695530	9060	9060	9060	9060	0
551	20230908	094400	14695530	9060	9060	9060	9060	27
552	20230908	094300	14450910	9040	9040	9040	9040	9
553	20230908	094200	14369550	9050	9050	9050	9050	0
554	20230908	094100	14369550	9050	9050	9050	9050	0
555	20230908	094000	14369550	9050	9050	9050	9050	1
556	20230908	093900	14360500	9050	9050	9050	9050	0
557	20230908	093800	14360500	9050	9050	9050	9050	0
558	20230908	093700	14360500	9050	9050	9050	9050	0
559	20230908	093600	14360500	9050	9050	9050	9050	1
560	20230908	093500	14351450	9000	9000	9000	9000	0
561	20230908	093400	14351450	9000	9000	9000	9000	0
562	20230908	093300	14351450	9000	9050	9050	9000	989
563	20230908	093200	5431090	9060	9060	9060	9060	0
564	20230908	093100	5431090	9060	9060	9060	9060	0
565	20230908	093000	5431090	9060	9060	9060	9060	0
566	20230908	092900	5431090	9060	9060	9060	9060	0
567	20230908	092800	5431090	9060	9060	9060	9060	0
568	20230908	092700	5431090	9060	9060	9060	9060	22
569	20230908	092600	5231770	9070	9070	9070	9070	45
570	20230908	092500	4823620	9070	9070	9070	9070	0
571	20230908	092400	4823620	9070	9070	9070	9070	0
572	20230908	092300	4823620	9070	9070	9070	9070	0
573	20230908	092200	4823620	9070	9070	9070	9070	0
574	20230908	092100	4823620	9070	9070	9070	9070	22
575	20230908	092000	4624080	9070	9070	9070	9070	0
576	20230908	091900	4624080	9070	9070	9070	9070	0
577	20230908	091800	4624080	9070	9070	9070	9070	0
578	20230908	091700	4624080	9070	9070	9070	9070	0
579	20230908	091600	4624080	9070	9070	9070	9070	0
580	20230908	091500	4624080	9070	9070	9070	9070	0
581	20230908	091400	4624080	9070	9070	9070	9070	0
582	20230908	091300	4624080	9070	9070	9070	9070	0
583	20230908	091200	4624080	9070	9070	9070	9070	43
584	20230908	091100	4234070	9090	9090	9090	9090	26
585	20230908	091000	3997730	9090	9090	9090	9090	0
586	20230908	090900	3997730	9090	9090	9090	9090	0
587	20230908	090800	3997730	9090	9090	9090	9090	0
588	20230908	090700	3997730	9090	9090	9090	9090	0
589	20230908	090600	3997730	9090	9090	9090	9090	0
590	20230908	090500	3997730	9090	9090	9090	9090	1
591	20230908	090400	3988640	9100	9100	9100	9100	0
592	20230908	090300	3988640	9100	9080	9100	9080	300
593	20230908	090200	1259120	9050	9050	9050	9050	14
594	20230908	090100	1132420	9050	9050	9050	9050	0
595	20230908	090000	1132420	9050	9060	9060	9050	125