KissMeData/012620/min/candle-20230919.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230919	185200	54351440	9060	9060	9060	9060	202
3	20230919	185100	54351440	9060	9060	9060	9060	0
4	20230919	185000	54351440	9060	9060	9060	9060	0
5	20230919	184900	54351440	9060	9060	9060	9060	0
6	20230919	184800	54351440	9060	9060	9060	9060	0
7	20230919	184700	54351440	9060	9060	9060	9060	0
8	20230919	184600	54351440	9060	9060	9060	9060	0
9	20230919	184500	54351440	9060	9060	9060	9060	0
10	20230919	184400	54351440	9060	9060	9060	9060	0
11	20230919	184300	54351440	9060	9060	9060	9060	0
12	20230919	184200	54351440	9060	9060	9060	9060	0
13	20230919	184100	54351440	9060	9060	9060	9060	0
14	20230919	184000	54351440	9060	9060	9060	9060	0
15	20230919	183900	54351440	9060	9060	9060	9060	0
16	20230919	183800	54351440	9060	9060	9060	9060	0
17	20230919	183700	54351440	9060	9060	9060	9060	0
18	20230919	183600	54351440	9060	9060	9060	9060	0
19	20230919	183500	54351440	9060	9060	9060	9060	0
20	20230919	183400	54351440	9060	9060	9060	9060	0
21	20230919	183300	54351440	9060	9060	9060	9060	0
22	20230919	183200	54351440	9060	9060	9060	9060	0
23	20230919	183100	54351440	9060	9060	9060	9060	0
24	20230919	183000	54351440	9060	9060	9060	9060	0
25	20230919	182900	54351440	9060	9060	9060	9060	0
26	20230919	182800	54351440	9060	9060	9060	9060	0
27	20230919	182700	54351440	9060	9060	9060	9060	0
28	20230919	182600	54351440	9060	9060	9060	9060	0
29	20230919	182500	54351440	9060	9060	9060	9060	0
30	20230919	182400	54351440	9060	9060	9060	9060	0
31	20230919	182300	54351440	9060	9060	9060	9060	0
32	20230919	182200	54351440	9060	9060	9060	9060	202
33	20230919	182100	54351440	9060	9060	9060	9060	0
34	20230919	182000	54351440	9060	9060	9060	9060	0
35	20230919	181900	54351440	9060	9060	9060	9060	0
36	20230919	181800	54351440	9060	9060	9060	9060	0
37	20230919	181700	54351440	9060	9060	9060	9060	0
38	20230919	181600	54351440	9060	9060	9060	9060	0
39	20230919	181500	54351440	9060	9060	9060	9060	0
40	20230919	181400	54351440	9060	9060	9060	9060	0
41	20230919	181300	54351440	9060	9060	9060	9060	0
42	20230919	181200	54351440	9060	9060	9060	9060	0
43	20230919	181100	54351440	9060	9060	9060	9060	0
44	20230919	181000	54351440	9060	9060	9060	9060	0
45	20230919	180900	54351440	9060	9060	9060	9060	0
46	20230919	180800	54351440	9060	9060	9060	9060	0
47	20230919	180700	54351440	9060	9060	9060	9060	0
48	20230919	180600	54351440	9060	9060	9060	9060	0
49	20230919	180500	54351440	9060	9060	9060	9060	0
50	20230919	180400	54351440	9060	9060	9060	9060	0
51	20230919	180300	54351440	9060	9060	9060	9060	0
52	20230919	180200	54351440	9060	9060	9060	9060	0
53	20230919	180100	54351440	9060	9060	9060	9060	0
54	20230919	180000	54351440	9060	9060	9060	9060	0
55	20230919	175900	54351440	9060	9060	9060	9060	0
56	20230919	175800	54351440	9060	9060	9060	9060	0
57	20230919	175700	54351440	9060	9060	9060	9060	0
58	20230919	175600	54351440	9060	9060	9060	9060	0
59	20230919	175500	54351440	9060	9060	9060	9060	0
60	20230919	175400	54351440	9060	9060	9060	9060	0
61	20230919	175300	54351440	9060	9060	9060	9060	0
62	20230919	175200	54351440	9060	9060	9060	9060	202
63	20230919	175100	54351440	9060	9060	9060	9060	0
64	20230919	175000	54351440	9060	9060	9060	9060	0
65	20230919	174900	54351440	9060	9060	9060	9060	0
66	20230919	174800	54351440	9060	9060	9060	9060	0
67	20230919	174700	54351440	9060	9060	9060	9060	0
68	20230919	174600	54351440	9060	9060	9060	9060	0
69	20230919	174500	54351440	9060	9060	9060	9060	0
70	20230919	174400	54351440	9060	9060	9060	9060	0
71	20230919	174300	54351440	9060	9060	9060	9060	0
72	20230919	174200	54351440	9060	9060	9060	9060	0
73	20230919	174100	54351440	9060	9060	9060	9060	0
74	20230919	174000	54351440	9060	9060	9060	9060	0
75	20230919	173900	54351440	9060	9060	9060	9060	0
76	20230919	173800	54351440	9060	9060	9060	9060	0
77	20230919	173700	54351440	9060	9060	9060	9060	0
78	20230919	173600	54351440	9060	9060	9060	9060	0
79	20230919	173500	54351440	9060	9060	9060	9060	0
80	20230919	173400	54351440	9060	9060	9060	9060	0
81	20230919	173300	54351440	9060	9060	9060	9060	0
82	20230919	173200	54351440	9060	9060	9060	9060	0
83	20230919	173100	54351440	9060	9060	9060	9060	0
84	20230919	173000	54351440	9060	9060	9060	9060	0
85	20230919	172900	54351440	9060	9060	9060	9060	0
86	20230919	172800	54351440	9060	9060	9060	9060	0
87	20230919	172700	54351440	9060	9060	9060	9060	0
88	20230919	172600	54351440	9060	9060	9060	9060	0
89	20230919	172500	54351440	9060	9060	9060	9060	0
90	20230919	172400	54351440	9060	9060	9060	9060	0
91	20230919	172300	54351440	9060	9060	9060	9060	0
92	20230919	172200	54351440	9060	9060	9060	9060	202
93	20230919	172100	54351440	9060	9060	9060	9060	0
94	20230919	172000	54351440	9060	9060	9060	9060	0
95	20230919	171900	54351440	9060	9060	9060	9060	0
96	20230919	171800	54351440	9060	9060	9060	9060	0
97	20230919	171700	54351440	9060	9060	9060	9060	0
98	20230919	171600	54351440	9060	9060	9060	9060	0
99	20230919	171500	54351440	9060	9060	9060	9060	0
100	20230919	171400	54351440	9060	9060	9060	9060	0
101	20230919	171300	54351440	9060	9060	9060	9060	0
102	20230919	171200	54351440	9060	9060	9060	9060	0
103	20230919	171100	54351440	9060	9060	9060	9060	0
104	20230919	171000	54351440	9060	9060	9060	9060	0
105	20230919	170900	54351440	9060	9060	9060	9060	0
106	20230919	170800	54351440	9060	9060	9060	9060	0
107	20230919	170700	54351440	9060	9060	9060	9060	0
108	20230919	170600	54351440	9060	9060	9060	9060	0
109	20230919	170500	54351440	9060	9060	9060	9060	0
110	20230919	170400	54351440	9060	9060	9060	9060	0
111	20230919	170300	54351440	9060	9060	9060	9060	0
112	20230919	170200	54351440	9060	9060	9060	9060	0
113	20230919	170100	54351440	9060	9060	9060	9060	0
114	20230919	170000	54351440	9060	9060	9060	9060	0
115	20230919	165900	54351440	9060	9060	9060	9060	0
116	20230919	165800	54351440	9060	9060	9060	9060	0
117	20230919	165700	54351440	9060	9060	9060	9060	0
118	20230919	165600	54351440	9060	9060	9060	9060	0
119	20230919	165500	54351440	9060	9060	9060	9060	0
120	20230919	165400	54351440	9060	9060	9060	9060	0
121	20230919	165300	54351440	9060	9060	9060	9060	0
122	20230919	165200	54351440	9060	9060	9060	9060	202
123	20230919	165100	54351440	9060	9060	9060	9060	0
124	20230919	165000	54351440	9060	9060	9060	9060	0
125	20230919	164900	54351440	9060	9060	9060	9060	0
126	20230919	164800	54351440	9060	9060	9060	9060	0
127	20230919	164700	54351440	9060	9060	9060	9060	0
128	20230919	164600	54351440	9060	9060	9060	9060	0
129	20230919	164500	54351440	9060	9060	9060	9060	0
130	20230919	164400	54351440	9060	9060	9060	9060	0
131	20230919	164300	54351440	9060	9060	9060	9060	0
132	20230919	164200	54351440	9060	9060	9060	9060	0
133	20230919	164100	54351440	9060	9060	9060	9060	0
134	20230919	164000	54351440	9060	9060	9060	9060	0
135	20230919	163900	54351440	9060	9060	9060	9060	0
136	20230919	163800	54351440	9060	9060	9060	9060	0
137	20230919	163700	54351440	9060	9060	9060	9060	0
138	20230919	163600	54351440	9060	9060	9060	9060	0
139	20230919	163500	54351440	9060	9060	9060	9060	0
140	20230919	163400	54351440	9060	9060	9060	9060	0
141	20230919	163300	54351440	9060	9060	9060	9060	0
142	20230919	163200	54351440	9060	9060	9060	9060	0
143	20230919	163100	54351440	9060	9060	9060	9060	0
144	20230919	163000	54351440	9060	9060	9060	9060	0
145	20230919	162900	54351440	9060	9060	9060	9060	0
146	20230919	162800	54351440	9060	9060	9060	9060	0
147	20230919	162700	54351440	9060	9060	9060	9060	0
148	20230919	162600	54351440	9060	9060	9060	9060	0
149	20230919	162500	54351440	9060	9060	9060	9060	0
150	20230919	162400	54351440	9060	9060	9060	9060	0
151	20230919	162300	54351440	9060	9060	9060	9060	0
152	20230919	162200	54351440	9060	9060	9060	9060	202
153	20230919	162100	54351440	9060	9060	9060	9060	0
154	20230919	162000	54351440	9060	9060	9060	9060	0
155	20230919	161900	54351440	9060	9060	9060	9060	0
156	20230919	161800	54351440	9060	9060	9060	9060	0
157	20230919	161700	54351440	9060	9060	9060	9060	0
158	20230919	161600	54351440	9060	9060	9060	9060	0
159	20230919	161500	54351440	9060	9060	9060	9060	0
160	20230919	161400	54351440	9060	9060	9060	9060	0
161	20230919	161300	54351440	9060	9060	9060	9060	0
162	20230919	161200	54351440	9060	9060	9060	9060	0
163	20230919	161100	54351440	9060	9060	9060	9060	0
164	20230919	161000	54351440	9060	9060	9060	9060	0
165	20230919	160900	54351440	9060	9060	9060	9060	0
166	20230919	160800	54351440	9060	9060	9060	9060	0
167	20230919	160700	54351440	9060	9060	9060	9060	0
168	20230919	160600	54351440	9060	9060	9060	9060	0
169	20230919	160500	54351440	9060	9060	9060	9060	0
170	20230919	160400	54351440	9060	9060	9060	9060	0
171	20230919	160300	54351440	9060	9060	9060	9060	0
172	20230919	160200	54351440	9060	9060	9060	9060	0
173	20230919	160100	54351440	9060	9060	9060	9060	0
174	20230919	160000	54351440	9060	9060	9060	9060	0
175	20230919	155900	54351440	9060	9060	9060	9060	0
176	20230919	155800	54351440	9060	9060	9060	9060	0
177	20230919	155700	54351440	9060	9060	9060	9060	0
178	20230919	155600	54351440	9060	9060	9060	9060	0
179	20230919	155500	54351440	9060	9060	9060	9060	0
180	20230919	155400	54351440	9060	9060	9060	9060	0
181	20230919	155300	54351440	9060	9060	9060	9060	0
182	20230919	155200	54351440	9060	9060	9060	9060	202
183	20230919	155100	54351440	9060	9060	9060	9060	0
184	20230919	155000	54351440	9060	9060	9060	9060	0
185	20230919	154900	54351440	9060	9060	9060	9060	0
186	20230919	154800	54351440	9060	9060	9060	9060	0
187	20230919	154700	54351440	9060	9060	9060	9060	0
188	20230919	154600	54351440	9060	9060	9060	9060	0
189	20230919	154500	54351440	9060	9060	9060	9060	0
190	20230919	154400	54351440	9060	9060	9060	9060	0
191	20230919	154300	54351440	9060	9060	9060	9060	0
192	20230919	154200	54351440	9060	9060	9060	9060	0
193	20230919	154100	54351440	9060	9060	9060	9060	0
194	20230919	154000	54351440	9060	9060	9060	9060	0
195	20230919	153900	54351440	9060	9060	9060	9060	0
196	20230919	153800	54351440	9060	9060	9060	9060	0
197	20230919	153700	54351440	9060	9060	9060	9060	0
198	20230919	153600	54351440	9060	9060	9060	9060	0
199	20230919	153500	54351440	9060	9060	9060	9060	0
200	20230919	153400	54351440	9060	9060	9060	9060	0
201	20230919	153300	54351440	9060	9060	9060	9060	0
202	20230919	153200	54351440	9060	9060	9060	9060	0
203	20230919	153100	54351440	9060	9060	9060	9060	0
204	20230919	153000	54351440	9060	9060	9060	9060	202
205	20230919	152900	52521320	9080	9080	9080	9080	0
206	20230919	152800	52521320	9080	9080	9080	9080	0
207	20230919	152700	52521320	9080	9080	9080	9080	0
208	20230919	152600	52521320	9080	9080	9080	9080	0
209	20230919	152500	52521320	9080	9080	9080	9080	0
210	20230919	152400	52521320	9080	9080	9080	9080	0
211	20230919	152300	52521320	9080	9080	9080	9080	0
212	20230919	152200	52521320	9080	9080	9080	9080	0
213	20230919	152100	52521320	9080	9080	9080	9080	0
214	20230919	152000	52521320	9080	9080	9080	9080	0
215	20230919	151900	52521320	9080	9080	9080	9080	0
216	20230919	151800	52521320	9080	9080	9080	9080	0
217	20230919	151700	52521320	9080	9080	9080	9080	0
218	20230919	151600	52521320	9080	9060	9080	9060	57
219	20230919	151500	52004160	9060	9060	9060	9060	0
220	20230919	151400	52004160	9060	9060	9060	9060	80
221	20230919	151300	51279360	9070	9070	9070	9070	0
222	20230919	151200	51279360	9070	9070	9070	9070	50
223	20230919	151100	50825860	9060	9060	9060	9060	0
224	20230919	151000	50825860	9060	9060	9060	9060	0
225	20230919	150900	50825860	9060	9060	9060	9060	0
226	20230919	150800	50825860	9060	9060	9060	9060	0
227	20230919	150700	50825860	9060	9060	9060	9060	0
228	20230919	150600	50825860	9060	9060	9060	9060	0
229	20230919	150500	50825860	9060	9060	9060	9060	0
230	20230919	150400	50825860	9060	9060	9060	9060	0
231	20230919	150300	50825860	9060	9060	9060	9060	0
232	20230919	150200	50825860	9060	9060	9060	9060	0
233	20230919	150100	50825860	9060	9060	9060	9060	0
234	20230919	150000	50825860	9060	9060	9060	9060	0
235	20230919	145900	50825860	9060	9060	9060	9060	0
236	20230919	145800	50825860	9060	9060	9060	9060	5
237	20230919	145700	50780560	9080	9080	9080	9080	0
238	20230919	145600	50780560	9080	9080	9080	9080	0
239	20230919	145500	50780560	9080	9080	9080	9080	0
240	20230919	145400	50780560	9080	9080	9080	9080	0
241	20230919	145300	50780560	9080	9070	9080	9070	111
242	20230919	145200	49772720	9060	9060	9060	9060	0
243	20230919	145100	49772720	9060	9060	9060	9060	0
244	20230919	145000	49772720	9060	9060	9060	9060	0
245	20230919	144900	49772720	9060	9060	9060	9060	0
246	20230919	144800	49772720	9060	9060	9060	9060	0
247	20230919	144700	49772720	9060	9060	9060	9060	0
248	20230919	144600	49772720	9060	9060	9060	9060	109
249	20230919	144500	48785180	9070	9070	9070	9070	1
250	20230919	144400	48776110	9080	9080	9080	9080	0
251	20230919	144300	48776110	9080	9080	9080	9080	0
252	20230919	144200	48776110	9080	9080	9080	9080	0
253	20230919	144100	48776110	9080	9080	9080	9080	0
254	20230919	144000	48776110	9080	9080	9080	9080	100
255	20230919	143900	47868110	9080	9080	9080	9080	0
256	20230919	143800	47868110	9080	9080	9080	9080	0
257	20230919	143700	47868110	9080	9080	9080	9080	18
258	20230919	143600	47704670	9060	9060	9060	9060	0
259	20230919	143500	47704670	9060	9060	9060	9060	0
260	20230919	143400	47704670	9060	9060	9060	9060	0
261	20230919	143300	47704670	9060	9060	9060	9060	0
262	20230919	143200	47704670	9060	9060	9060	9060	0
263	20230919	143100	47704670	9060	9060	9060	9060	0
264	20230919	143000	47704670	9060	9060	9060	9060	0
265	20230919	142900	47704670	9060	9060	9060	9060	0
266	20230919	142800	47704670	9060	9060	9060	9060	0
267	20230919	142700	47704670	9060	9060	9060	9060	0
268	20230919	142600	47704670	9060	9060	9060	9060	0
269	20230919	142500	47704670	9060	9060	9060	9060	0
270	20230919	142400	47704670	9060	9060	9060	9060	0
271	20230919	142300	47704670	9060	9060	9060	9060	0
272	20230919	142200	47704670	9060	9060	9060	9060	0
273	20230919	142100	47704670	9060	9060	9060	9060	0
274	20230919	142000	47704670	9060	9060	9060	9060	0
275	20230919	141900	47704670	9060	9060	9060	9060	0
276	20230919	141800	47704670	9060	9060	9060	9060	0
277	20230919	141700	47704670	9060	9060	9060	9060	0
278	20230919	141600	47704670	9060	9060	9060	9060	0
279	20230919	141500	47704670	9060	9060	9060	9060	0
280	20230919	141400	47704670	9060	9060	9060	9060	0
281	20230919	141300	47704670	9060	9060	9060	9060	0
282	20230919	141200	47704670	9060	9060	9060	9060	0
283	20230919	141100	47704670	9060	9060	9060	9060	0
284	20230919	141000	47704670	9060	9060	9060	9060	0
285	20230919	140900	47704670	9060	9060	9060	9060	0
286	20230919	140800	47704670	9060	9060	9060	9060	0
287	20230919	140700	47704670	9060	9060	9060	9060	0
288	20230919	140600	47704670	9060	9060	9060	9060	0
289	20230919	140500	47704670	9060	9060	9060	9060	0
290	20230919	140400	47704670	9060	9060	9060	9060	0
291	20230919	140300	47704670	9060	9060	9060	9060	0
292	20230919	140200	47704670	9060	9060	9060	9060	0
293	20230919	140100	47704670	9060	9060	9060	9060	0
294	20230919	140000	47704670	9060	9060	9060	9060	0
295	20230919	135900	47704670	9060	9060	9060	9060	0
296	20230919	135800	47704670	9060	9060	9060	9060	0
297	20230919	135700	47704670	9060	9060	9060	9060	0
298	20230919	135600	47704670	9060	9060	9060	9060	0
299	20230919	135500	47704670	9060	9060	9060	9060	0
300	20230919	135400	47704670	9060	9060	9060	9060	0
301	20230919	135300	47704670	9060	9060	9060	9060	0
302	20230919	135200	47704670	9060	9060	9060	9060	0
303	20230919	135100	47704670	9060	9060	9060	9060	0
304	20230919	135000	47704670	9060	9060	9060	9060	0
305	20230919	134900	47704670	9060	9060	9060	9060	501
306	20230919	134800	43165610	9060	9060	9060	9060	0
307	20230919	134700	43165610	9060	9060	9060	9060	0
308	20230919	134600	43165610	9060	9060	9060	9060	0
309	20230919	134500	43165610	9060	9060	9060	9060	0
310	20230919	134400	43165610	9060	9060	9060	9060	0
311	20230919	134300	43165610	9060	9060	9060	9060	0
312	20230919	134200	43165610	9060	9060	9060	9060	0
313	20230919	134100	43165610	9060	9060	9060	9060	0
314	20230919	134000	43165610	9060	9060	9060	9060	0
315	20230919	133900	43165610	9060	9060	9060	9060	0
316	20230919	133800	43165610	9060	9060	9060	9060	0
317	20230919	133700	43165610	9060	9060	9060	9060	0
318	20230919	133600	43165610	9060	9060	9060	9060	0
319	20230919	133500	43165610	9060	9060	9060	9060	0
320	20230919	133400	43165610	9060	9060	9060	9060	0
321	20230919	133300	43165610	9060	9060	9060	9060	0
322	20230919	133200	43165610	9060	9060	9060	9060	0
323	20230919	133100	43165610	9060	9060	9060	9060	0
324	20230919	133000	43165610	9060	9060	9060	9060	0
325	20230919	132900	43165610	9060	9060	9060	9060	0
326	20230919	132800	43165610	9060	9060	9060	9060	1
327	20230919	132700	43156550	9060	9060	9060	9060	0
328	20230919	132600	43156550	9060	9060	9060	9060	0
329	20230919	132500	43156550	9060	9060	9060	9060	0
330	20230919	132400	43156550	9060	9070	9070	9060	29
331	20230919	132300	42893560	9080	9080	9080	9080	0
332	20230919	132200	42893560	9080	9080	9080	9080	0
333	20230919	132100	42893560	9080	9080	9080	9080	0
334	20230919	132000	42893560	9080	9080	9080	9080	0
335	20230919	131900	42893560	9080	9080	9080	9080	1
336	20230919	131800	42884480	9070	9070	9070	9070	0
337	20230919	131700	42884480	9070	9070	9070	9070	17
338	20230919	131600	42730290	9070	9070	9070	9070	0
339	20230919	131500	42730290	9070	9070	9070	9070	0
340	20230919	131400	42730290	9070	9070	9070	9070	0
341	20230919	131300	42730290	9070	9070	9070	9070	0
342	20230919	131200	42730290	9070	9070	9070	9070	0
343	20230919	131100	42730290	9070	9070	9070	9070	0
344	20230919	131000	42730290	9070	9070	9070	9070	0
345	20230919	130900	42730290	9070	9070	9070	9070	0
346	20230919	130800	42730290	9070	9070	9070	9070	0
347	20230919	130700	42730290	9070	9070	9070	9070	4
348	20230919	130600	42694010	9070	9070	9070	9070	0
349	20230919	130500	42694010	9070	9070	9070	9070	0
350	20230919	130400	42694010	9070	9070	9070	9070	0
351	20230919	130300	42694010	9070	9070	9070	9070	0
352	20230919	130200	42694010	9070	9070	9070	9070	0
353	20230919	130100	42694010	9070	9070	9070	9070	0
354	20230919	130000	42694010	9070	9070	9070	9070	0
355	20230919	125900	42694010	9070	9070	9070	9070	0
356	20230919	125800	42694010	9070	9070	9070	9070	0
357	20230919	125700	42694010	9070	9070	9070	9070	0
358	20230919	125600	42694010	9070	9070	9070	9070	0
359	20230919	125500	42694010	9070	9070	9070	9070	0
360	20230919	125400	42694010	9070	9070	9070	9070	1
361	20230919	125300	42684940	9070	9070	9070	9070	17
362	20230919	125200	42530750	9070	9070	9070	9070	0
363	20230919	125100	42530750	9070	9070	9070	9070	0
364	20230919	125000	42530750	9070	9070	9070	9070	0
365	20230919	124900	42530750	9070	9070	9070	9070	0
366	20230919	124800	42530750	9070	9070	9070	9070	0
367	20230919	124700	42530750	9070	9070	9070	9070	0
368	20230919	124600	42530750	9070	9070	9070	9070	33
369	20230919	124500	42231440	9070	9070	9070	9070	0
370	20230919	124400	42231440	9070	9070	9070	9070	0
371	20230919	124300	42231440	9070	9070	9070	9070	0
372	20230919	124200	42231440	9070	9070	9070	9070	0
373	20230919	124100	42231440	9070	9070	9070	9070	0
374	20230919	124000	42231440	9070	9070	9070	9070	0
375	20230919	123900	42231440	9070	9070	9070	9070	0
376	20230919	123800	42231440	9070	9070	9070	9070	0
377	20230919	123700	42231440	9070	9070	9070	9070	0
378	20230919	123600	42231440	9070	9070	9070	9070	5
379	20230919	123500	42186090	9060	9060	9060	9060	0
380	20230919	123400	42186090	9060	9060	9060	9060	0
381	20230919	123300	42186090	9060	9060	9060	9060	0
382	20230919	123200	42186090	9060	9060	9060	9060	0
383	20230919	123100	42186090	9060	9060	9060	9060	0
384	20230919	123000	42186090	9060	9060	9060	9060	0
385	20230919	122900	42186090	9060	9060	9060	9060	0
386	20230919	122800	42186090	9060	9060	9060	9060	0
387	20230919	122700	42186090	9060	9060	9060	9060	0
388	20230919	122600	42186090	9060	9060	9060	9060	0
389	20230919	122500	42186090	9060	9060	9060	9060	0
390	20230919	122400	42186090	9060	9060	9060	9060	0
391	20230919	122300	42186090	9060	9060	9060	9060	0
392	20230919	122200	42186090	9060	9060	9060	9060	0
393	20230919	122100	42186090	9060	9060	9060	9060	0
394	20230919	122000	42186090	9060	9060	9060	9060	4
395	20230919	121900	42149850	9060	9060	9060	9060	0
396	20230919	121800	42149850	9060	9060	9060	9060	0
397	20230919	121700	42149850	9060	9060	9060	9060	0
398	20230919	121600	42149850	9060	9060	9060	9060	0
399	20230919	121500	42149850	9060	9060	9060	9060	0
400	20230919	121400	42149850	9060	9060	9060	9060	0
401	20230919	121300	42149850	9060	9060	9060	9060	0
402	20230919	121200	42149850	9060	9060	9060	9060	0
403	20230919	121100	42149850	9060	9060	9060	9060	0
404	20230919	121000	42149850	9060	9060	9060	9060	0
405	20230919	120900	42149850	9060	9060	9060	9060	0
406	20230919	120800	42149850	9060	9060	9060	9060	0
407	20230919	120700	42149850	9060	9060	9060	9060	0
408	20230919	120600	42149850	9060	9060	9060	9060	39
409	20230919	120500	41796510	9060	9060	9060	9060	0
410	20230919	120400	41796510	9060	9060	9060	9060	0
411	20230919	120300	41796510	9060	9060	9060	9060	0
412	20230919	120200	41796510	9060	9060	9060	9060	0
413	20230919	120100	41796510	9060	9060	9060	9060	0
414	20230919	120000	41796510	9060	9060	9060	9060	34
415	20230919	115900	41488470	9070	9070	9070	9070	0
416	20230919	115800	41488470	9070	9070	9070	9070	0
417	20230919	115700	41488470	9070	9070	9070	9070	0
418	20230919	115600	41488470	9070	9070	9070	9070	1
419	20230919	115500	41479400	9070	9070	9070	9070	0
420	20230919	115400	41479400	9070	9070	9070	9070	0
421	20230919	115300	41479400	9070	9070	9070	9070	1
422	20230919	115200	41470330	9070	9070	9070	9070	0
423	20230919	115100	41470330	9070	9070	9070	9070	0
424	20230919	115000	41470330	9070	9070	9070	9070	0
425	20230919	114900	41470330	9070	9070	9070	9070	0
426	20230919	114800	41470330	9070	9070	9070	9070	0
427	20230919	114700	41470330	9070	9070	9070	9070	0
428	20230919	114600	41470330	9070	9070	9070	9070	0
429	20230919	114500	41470330	9070	9070	9070	9070	0
430	20230919	114400	41470330	9070	9070	9070	9070	0
431	20230919	114300	41470330	9070	9070	9070	9070	0
432	20230919	114200	41470330	9070	9070	9070	9070	0
433	20230919	114100	41470330	9070	9070	9070	9070	0
434	20230919	114000	41470330	9070	9070	9070	9070	0
435	20230919	113900	41470330	9070	9070	9070	9070	0
436	20230919	113800	41470330	9070	9070	9070	9070	0
437	20230919	113700	41470330	9070	9070	9070	9070	0
438	20230919	113600	41470330	9070	9070	9070	9070	0
439	20230919	113500	41470330	9070	9070	9070	9070	0
440	20230919	113400	41470330	9070	9070	9070	9070	0
441	20230919	113300	41470330	9070	9070	9070	9070	0
442	20230919	113200	41470330	9070	9070	9070	9070	0
443	20230919	113100	41470330	9070	9070	9070	9070	0
444	20230919	113000	41470330	9070	9070	9070	9070	0
445	20230919	112900	41470330	9070	9070	9070	9070	0
446	20230919	112800	41470330	9070	9070	9070	9070	0
447	20230919	112700	41470330	9070	9070	9070	9070	0
448	20230919	112600	41470330	9070	9070	9070	9070	0
449	20230919	112500	41470330	9070	9070	9070	9070	50
450	20230919	112400	41016830	9070	9070	9070	9070	0
451	20230919	112300	41016830	9070	9070	9070	9070	0
452	20230919	112200	41016830	9070	9070	9070	9070	0
453	20230919	112100	41016830	9070	9070	9070	9070	0
454	20230919	112000	41016830	9070	9070	9070	9070	0
455	20230919	111900	41016830	9070	9070	9070	9070	36
456	20230919	111800	40690310	9070	9070	9070	9070	17
457	20230919	111700	40536120	9070	9070	9070	9070	0
458	20230919	111600	40536120	9070	9070	9070	9070	0
459	20230919	111500	40536120	9070	9070	9070	9070	0
460	20230919	111400	40536120	9070	9070	9070	9070	0
461	20230919	111300	40536120	9070	9070	9070	9070	0
462	20230919	111200	40536120	9070	9070	9070	9070	0
463	20230919	111100	40536120	9070	9070	9070	9070	0
464	20230919	111000	40536120	9070	9070	9070	9070	0
465	20230919	110900	40536120	9070	9070	9070	9070	0
466	20230919	110800	40536120	9070	9070	9070	9070	0
467	20230919	110700	40536120	9070	9070	9070	9070	0
468	20230919	110600	40536120	9070	9070	9070	9070	0
469	20230919	110500	40536120	9070	9070	9070	9070	0
470	20230919	110400	40536120	9070	9070	9070	9070	0
471	20230919	110300	40536120	9070	9060	9070	9060	165
472	20230919	110200	39041070	9070	9070	9070	9070	2
473	20230919	110100	39022930	9060	9060	9060	9060	0
474	20230919	110000	39022930	9060	9060	9060	9060	0
475	20230919	105900	39022930	9060	9060	9060	9060	0
476	20230919	105800	39022930	9060	9060	9060	9060	0
477	20230919	105700	39022930	9060	9060	9060	9060	0
478	20230919	105600	39022930	9060	9060	9060	9060	0
479	20230919	105500	39022930	9060	9060	9060	9060	11
480	20230919	105400	38923270	9060	9060	9060	9060	0
481	20230919	105300	38923270	9060	9060	9060	9060	0
482	20230919	105200	38923270	9060	9060	9060	9060	1
483	20230919	105100	38914210	9060	9060	9060	9060	0
484	20230919	105000	38914210	9060	9060	9060	9060	0
485	20230919	104900	38914210	9060	9060	9060	9060	0
486	20230919	104800	38914210	9060	9060	9060	9060	0
487	20230919	104700	38914210	9060	9060	9060	9060	0
488	20230919	104600	38914210	9060	9060	9060	9060	0
489	20230919	104500	38914210	9060	9060	9060	9060	0
490	20230919	104400	38914210	9060	9060	9060	9060	0
491	20230919	104300	38914210	9060	9060	9060	9060	0
492	20230919	104200	38914210	9060	9060	9060	9060	0
493	20230919	104100	38914210	9060	9060	9060	9060	1
494	20230919	104000	38905150	9060	9060	9060	9060	0
495	20230919	103900	38905150	9060	9060	9060	9060	0
496	20230919	103800	38905150	9060	9060	9060	9060	0
497	20230919	103700	38905150	9060	9070	9070	9050	321
498	20230919	103600	35998780	9070	9070	9070	9070	0
499	20230919	103500	35998780	9070	9070	9070	9070	0
500	20230919	103400	35998780	9070	9070	9070	9070	0
501	20230919	103300	35998780	9070	9070	9070	9070	0
502	20230919	103200	35998780	9070	9070	9070	9070	0
503	20230919	103100	35998780	9070	9070	9070	9070	0
504	20230919	103000	35998780	9070	9070	9070	9070	0
505	20230919	102900	35998780	9070	9070	9070	9070	0
506	20230919	102800	35998780	9070	9070	9070	9070	0
507	20230919	102700	35998780	9070	9070	9070	9070	0
508	20230919	102600	35998780	9070	9070	9070	9070	1
509	20230919	102500	35989710	9070	9070	9070	9070	0
510	20230919	102400	35989710	9070	9070	9070	9070	0
511	20230919	102300	35989710	9070	9070	9070	9070	0
512	20230919	102200	35989710	9070	9070	9070	9070	200
513	20230919	102100	34175710	9070	9050	9070	9050	280
514	20230919	102000	31638710	9070	9070	9070	9070	240
515	20230919	101900	29461910	9060	9060	9060	9060	0
516	20230919	101800	29461910	9060	9060	9060	9060	382
517	20230919	101700	26000990	9070	9070	9070	9070	10
518	20230919	101600	25910290	9070	9070	9070	9070	0
519	20230919	101500	25910290	9070	9070	9070	9070	390
520	20230919	101400	22372990	9080	9080	9080	9080	0
521	20230919	101300	22372990	9080	9080	9080	9080	994
522	20230919	101200	13347470	9090	9090	9090	9090	122
523	20230919	101100	12238490	9090	9090	9090	9090	0
524	20230919	101000	12238490	9090	9090	9090	9090	0
525	20230919	100900	12238490	9090	9090	9090	9090	8
526	20230919	100800	12165770	9090	9090	9090	9090	0
527	20230919	100700	12165770	9090	9090	9090	9090	0
528	20230919	100600	12165770	9090	9090	9090	9090	0
529	20230919	100500	12165770	9090	9090	9090	9090	0
530	20230919	100400	12165770	9090	9090	9090	9090	0
531	20230919	100300	12165770	9090	9090	9090	9090	0
532	20230919	100200	12165770	9090	9090	9090	9090	0
533	20230919	100100	12165770	9090	9090	9090	9090	0
534	20230919	100000	12165770	9090	9090	9090	9090	192
535	20230919	095900	10420490	9090	9090	9090	9090	0
536	20230919	095800	10420490	9090	9090	9090	9090	0
537	20230919	095700	10420490	9090	9090	9090	9090	0
538	20230919	095600	10420490	9090	9090	9090	9090	0
539	20230919	095500	10420490	9090	9090	9090	9090	0
540	20230919	095400	10420490	9090	9090	9090	9090	10
541	20230919	095300	10329590	9100	9100	9100	9100	0
542	20230919	095200	10329590	9100	9100	9100	9100	0
543	20230919	095100	10329590	9100	9100	9100	9100	0
544	20230919	095000	10329590	9100	9100	9100	9100	0
545	20230919	094900	10329590	9100	9100	9100	9100	0
546	20230919	094800	10329590	9100	9100	9100	9100	0
547	20230919	094700	10329590	9100	9100	9100	9100	54
548	20230919	094600	9838190	9090	9090	9090	9090	0
549	20230919	094500	9838190	9090	9090	9090	9090	0
550	20230919	094400	9838190	9090	9090	9090	9090	0
551	20230919	094300	9838190	9090	9090	9090	9090	0
552	20230919	094200	9838190	9090	9090	9090	9090	0
553	20230919	094100	9838190	9090	9090	9090	9090	10
554	20230919	094000	9747290	9090	9090	9090	9090	0
555	20230919	093900	9747290	9090	9090	9090	9090	16
556	20230919	093800	9601850	9090	9090	9090	9090	0
557	20230919	093700	9601850	9090	9100	9100	9090	94
558	20230919	093600	8747290	9090	9090	9090	9090	0
559	20230919	093500	8747290	9090	9090	9090	9090	0
560	20230919	093400	8747290	9090	9090	9090	9090	0
561	20230919	093300	8747290	9090	9090	9090	9090	300
562	20230919	093200	6020290	9090	9090	9090	9090	5
563	20230919	093100	5974840	9090	9090	9090	9090	0
564	20230919	093000	5974840	9090	9090	9090	9090	0
565	20230919	092900	5974840	9090	9090	9090	9090	0
566	20230919	092800	5974840	9090	9090	9090	9090	0
567	20230919	092700	5974840	9090	9090	9090	9090	0
568	20230919	092600	5974840	9090	9090	9090	9090	0
569	20230919	092500	5974840	9090	9090	9090	9090	0
570	20230919	092400	5974840	9090	9090	9090	9090	0
571	20230919	092300	5974840	9090	9090	9090	9090	0
572	20230919	092200	5974840	9090	9090	9090	9090	0
573	20230919	092100	5974840	9090	9090	9090	9090	0
574	20230919	092000	5974840	9090	9090	9090	9090	0
575	20230919	091900	5974840	9090	9100	9100	9090	37
576	20230919	091800	5638340	9100	9100	9100	9100	116
577	20230919	091700	4582740	9100	9100	9100	9100	0
578	20230919	091600	4582740	9100	9100	9100	9100	100
579	20230919	091500	3672740	9090	9090	9090	9090	76
580	20230919	091400	2981900	9100	9100	9100	9100	16
581	20230919	091300	2836300	9110	9110	9110	9110	0
582	20230919	091200	2836300	9110	9110	9110	9110	0
583	20230919	091100	2836300	9110	9110	9110	9110	0
584	20230919	091000	2836300	9110	9110	9110	9110	0
585	20230919	090900	2836300	9110	9110	9110	9110	0
586	20230919	090800	2836300	9110	9110	9110	9110	10
587	20230919	090700	2745200	9110	9110	9110	9110	0
588	20230919	090600	2745200	9110	9110	9110	9110	1
589	20230919	090500	2736090	9090	9090	9090	9090	0
590	20230919	090400	2736090	9090	9090	9090	9090	0
591	20230919	090300	2736090	9090	9090	9090	9090	0
592	20230919	090200	2736090	9090	9090	9090	9090	0
593	20230919	090100	2736090	9090	9090	9090	9090	0
594	20230919	090000	2736090	9090	9090	9090	9090	301