KissMeData/009680/min/candle-20230912.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230912	184800	170646790	9060	9060	9060	9060	245
3	20230912	184700	170646790	9060	9060	9060	9060	0
4	20230912	184600	170646790	9060	9060	9060	9060	0
5	20230912	184500	170646790	9060	9060	9060	9060	0
6	20230912	184400	170646790	9060	9060	9060	9060	0
7	20230912	184300	170646790	9060	9060	9060	9060	0
8	20230912	184200	170646790	9060	9060	9060	9060	0
9	20230912	184100	170646790	9060	9060	9060	9060	0
10	20230912	184000	170646790	9060	9060	9060	9060	0
11	20230912	183900	170646790	9060	9060	9060	9060	0
12	20230912	183800	170646790	9060	9060	9060	9060	0
13	20230912	183700	170646790	9060	9060	9060	9060	0
14	20230912	183600	170646790	9060	9060	9060	9060	0
15	20230912	183500	170646790	9060	9060	9060	9060	0
16	20230912	183400	170646790	9060	9060	9060	9060	0
17	20230912	183300	170646790	9060	9060	9060	9060	0
18	20230912	183200	170646790	9060	9060	9060	9060	0
19	20230912	183100	170646790	9060	9060	9060	9060	0
20	20230912	183000	170646790	9060	9060	9060	9060	0
21	20230912	182900	170646790	9060	9060	9060	9060	0
22	20230912	182800	170646790	9060	9060	9060	9060	0
23	20230912	182700	170646790	9060	9060	9060	9060	0
24	20230912	182600	170646790	9060	9060	9060	9060	0
25	20230912	182500	170646790	9060	9060	9060	9060	0
26	20230912	182400	170646790	9060	9060	9060	9060	0
27	20230912	182300	170646790	9060	9060	9060	9060	0
28	20230912	182200	170646790	9060	9060	9060	9060	0
29	20230912	182100	170646790	9060	9060	9060	9060	0
30	20230912	182000	170646790	9060	9060	9060	9060	0
31	20230912	181900	170646790	9060	9060	9060	9060	0
32	20230912	181800	170646790	9060	9060	9060	9060	245
33	20230912	181700	170646790	9060	9060	9060	9060	0
34	20230912	181600	170646790	9060	9060	9060	9060	0
35	20230912	181500	170646790	9060	9060	9060	9060	0
36	20230912	181400	170646790	9060	9060	9060	9060	0
37	20230912	181300	170646790	9060	9060	9060	9060	0
38	20230912	181200	170646790	9060	9060	9060	9060	0
39	20230912	181100	170646790	9060	9060	9060	9060	0
40	20230912	181000	170646790	9060	9060	9060	9060	0
41	20230912	180900	170646790	9060	9060	9060	9060	0
42	20230912	180800	170646790	9060	9060	9060	9060	0
43	20230912	180700	170646790	9060	9060	9060	9060	0
44	20230912	180600	170646790	9060	9060	9060	9060	0
45	20230912	180500	170646790	9060	9060	9060	9060	0
46	20230912	180400	170646790	9060	9060	9060	9060	0
47	20230912	180300	170646790	9060	9060	9060	9060	0
48	20230912	180200	170646790	9060	9060	9060	9060	0
49	20230912	180100	170646790	9060	9060	9060	9060	0
50	20230912	180000	170646790	9060	9060	9060	9060	0
51	20230912	175900	170646790	9060	9060	9060	9060	0
52	20230912	175800	170646790	9060	9060	9060	9060	0
53	20230912	175700	170646790	9060	9060	9060	9060	0
54	20230912	175600	170646790	9060	9060	9060	9060	0
55	20230912	175500	170646790	9060	9060	9060	9060	0
56	20230912	175400	170646790	9060	9060	9060	9060	0
57	20230912	175300	170646790	9060	9060	9060	9060	0
58	20230912	175200	170646790	9060	9060	9060	9060	0
59	20230912	175100	170646790	9060	9060	9060	9060	0
60	20230912	175000	170646790	9060	9060	9060	9060	0
61	20230912	174900	170646790	9060	9060	9060	9060	0
62	20230912	174800	170646790	9060	9060	9060	9060	245
63	20230912	174700	170646790	9060	9060	9060	9060	0
64	20230912	174600	170646790	9060	9060	9060	9060	0
65	20230912	174500	170646790	9060	9060	9060	9060	0
66	20230912	174400	170646790	9060	9060	9060	9060	0
67	20230912	174300	170646790	9060	9060	9060	9060	0
68	20230912	174200	170646790	9060	9060	9060	9060	0
69	20230912	174100	170646790	9060	9060	9060	9060	0
70	20230912	174000	170646790	9060	9060	9060	9060	0
71	20230912	173900	170646790	9060	9060	9060	9060	0
72	20230912	173800	170646790	9060	9060	9060	9060	0
73	20230912	173700	170646790	9060	9060	9060	9060	0
74	20230912	173600	170646790	9060	9060	9060	9060	0
75	20230912	173500	170646790	9060	9060	9060	9060	0
76	20230912	173400	170646790	9060	9060	9060	9060	0
77	20230912	173300	170646790	9060	9060	9060	9060	0
78	20230912	173200	170646790	9060	9060	9060	9060	0
79	20230912	173100	170646790	9060	9060	9060	9060	0
80	20230912	173000	170646790	9060	9060	9060	9060	0
81	20230912	172900	170646790	9060	9060	9060	9060	0
82	20230912	172800	170646790	9060	9060	9060	9060	0
83	20230912	172700	170646790	9060	9060	9060	9060	0
84	20230912	172600	170646790	9060	9060	9060	9060	0
85	20230912	172500	170646790	9060	9060	9060	9060	0
86	20230912	172400	170646790	9060	9060	9060	9060	0
87	20230912	172300	170646790	9060	9060	9060	9060	0
88	20230912	172200	170646790	9060	9060	9060	9060	0
89	20230912	172100	170646790	9060	9060	9060	9060	0
90	20230912	172000	170646790	9060	9060	9060	9060	0
91	20230912	171900	170646790	9060	9060	9060	9060	0
92	20230912	171800	170646790	9060	9060	9060	9060	245
93	20230912	171700	170646790	9060	9060	9060	9060	0
94	20230912	171600	170646790	9060	9060	9060	9060	0
95	20230912	171500	170646790	9060	9060	9060	9060	0
96	20230912	171400	170646790	9060	9060	9060	9060	0
97	20230912	171300	170646790	9060	9060	9060	9060	0
98	20230912	171200	170646790	9060	9060	9060	9060	0
99	20230912	171100	170646790	9060	9060	9060	9060	0
100	20230912	171000	170646790	9060	9060	9060	9060	0
101	20230912	170900	170646790	9060	9060	9060	9060	0
102	20230912	170800	170646790	9060	9060	9060	9060	0
103	20230912	170700	170646790	9060	9060	9060	9060	0
104	20230912	170600	170646790	9060	9060	9060	9060	0
105	20230912	170500	170646790	9060	9060	9060	9060	0
106	20230912	170400	170646790	9060	9060	9060	9060	0
107	20230912	170300	170646790	9060	9060	9060	9060	0
108	20230912	170200	170646790	9060	9060	9060	9060	0
109	20230912	170100	170646790	9060	9060	9060	9060	0
110	20230912	170000	170646790	9060	9060	9060	9060	0
111	20230912	165900	170646790	9060	9060	9060	9060	0
112	20230912	165800	170646790	9060	9060	9060	9060	0
113	20230912	165700	170646790	9060	9060	9060	9060	0
114	20230912	165600	170646790	9060	9060	9060	9060	0
115	20230912	165500	170646790	9060	9060	9060	9060	0
116	20230912	165400	170646790	9060	9060	9060	9060	0
117	20230912	165300	170646790	9060	9060	9060	9060	0
118	20230912	165200	170646790	9060	9060	9060	9060	0
119	20230912	165100	170646790	9060	9060	9060	9060	0
120	20230912	165000	170646790	9060	9060	9060	9060	0
121	20230912	164900	170646790	9060	9060	9060	9060	0
122	20230912	164800	170646790	9060	9060	9060	9060	245
123	20230912	164700	170646790	9060	9060	9060	9060	0
124	20230912	164600	170646790	9060	9060	9060	9060	0
125	20230912	164500	170646790	9060	9060	9060	9060	0
126	20230912	164400	170646790	9060	9060	9060	9060	0
127	20230912	164300	170646790	9060	9060	9060	9060	0
128	20230912	164200	170646790	9060	9060	9060	9060	0
129	20230912	164100	170646790	9060	9060	9060	9060	0
130	20230912	164000	170646790	9060	9060	9060	9060	0
131	20230912	163900	170646790	9060	9060	9060	9060	0
132	20230912	163800	170646790	9060	9060	9060	9060	0
133	20230912	163700	170646790	9060	9060	9060	9060	0
134	20230912	163600	170646790	9060	9060	9060	9060	0
135	20230912	163500	170646790	9060	9060	9060	9060	0
136	20230912	163400	170646790	9060	9060	9060	9060	0
137	20230912	163300	170646790	9060	9060	9060	9060	0
138	20230912	163200	170646790	9060	9060	9060	9060	0
139	20230912	163100	170646790	9060	9060	9060	9060	0
140	20230912	163000	170646790	9060	9060	9060	9060	0
141	20230912	162900	170646790	9060	9060	9060	9060	0
142	20230912	162800	170646790	9060	9060	9060	9060	0
143	20230912	162700	170646790	9060	9060	9060	9060	0
144	20230912	162600	170646790	9060	9060	9060	9060	0
145	20230912	162500	170646790	9060	9060	9060	9060	0
146	20230912	162400	170646790	9060	9060	9060	9060	0
147	20230912	162300	170646790	9060	9060	9060	9060	0
148	20230912	162200	170646790	9060	9060	9060	9060	0
149	20230912	162100	170646790	9060	9060	9060	9060	0
150	20230912	162000	170646790	9060	9060	9060	9060	0
151	20230912	161900	170646790	9060	9060	9060	9060	0
152	20230912	161800	170646790	9060	9060	9060	9060	245
153	20230912	161700	170646790	9060	9060	9060	9060	0
154	20230912	161600	170646790	9060	9060	9060	9060	0
155	20230912	161500	170646790	9060	9060	9060	9060	0
156	20230912	161400	170646790	9060	9060	9060	9060	0
157	20230912	161300	170646790	9060	9060	9060	9060	0
158	20230912	161200	170646790	9060	9060	9060	9060	0
159	20230912	161100	170646790	9060	9060	9060	9060	0
160	20230912	161000	170646790	9060	9060	9060	9060	0
161	20230912	160900	170646790	9060	9060	9060	9060	0
162	20230912	160800	170646790	9060	9060	9060	9060	0
163	20230912	160700	170646790	9060	9060	9060	9060	0
164	20230912	160600	170646790	9060	9060	9060	9060	0
165	20230912	160500	170646790	9060	9060	9060	9060	0
166	20230912	160400	170646790	9060	9060	9060	9060	0
167	20230912	160300	170646790	9060	9060	9060	9060	0
168	20230912	160200	170646790	9060	9060	9060	9060	0
169	20230912	160100	170646790	9060	9060	9060	9060	0
170	20230912	160000	170646790	9060	9060	9060	9060	0
171	20230912	155900	170646790	9060	9060	9060	9060	0
172	20230912	155800	170646790	9060	9060	9060	9060	0
173	20230912	155700	170646790	9060	9060	9060	9060	0
174	20230912	155600	170646790	9060	9060	9060	9060	0
175	20230912	155500	170646790	9060	9060	9060	9060	0
176	20230912	155400	170646790	9060	9060	9060	9060	0
177	20230912	155300	170646790	9060	9060	9060	9060	0
178	20230912	155200	170646790	9060	9060	9060	9060	0
179	20230912	155100	170646790	9060	9060	9060	9060	0
180	20230912	155000	170646790	9060	9060	9060	9060	0
181	20230912	154900	170646790	9060	9060	9060	9060	0
182	20230912	154800	170646790	9060	9060	9060	9060	245
183	20230912	154700	170646790	9060	9060	9060	9060	0
184	20230912	154600	170646790	9060	9060	9060	9060	0
185	20230912	154500	170646790	9060	9060	9060	9060	0
186	20230912	154400	170646790	9060	9060	9060	9060	0
187	20230912	154300	170646790	9060	9060	9060	9060	0
188	20230912	154200	170646790	9060	9060	9060	9060	0
189	20230912	154100	170646790	9060	9060	9060	9060	0
190	20230912	154000	170646790	9060	9060	9060	9060	0
191	20230912	153900	170646790	9060	9060	9060	9060	0
192	20230912	153800	170646790	9060	9060	9060	9060	0
193	20230912	153700	170646790	9060	9060	9060	9060	0
194	20230912	153600	170646790	9060	9060	9060	9060	0
195	20230912	153500	170646790	9060	9060	9060	9060	0
196	20230912	153400	170646790	9060	9060	9060	9060	0
197	20230912	153300	170646790	9060	9060	9060	9060	0
198	20230912	153200	170646790	9060	9060	9060	9060	0
199	20230912	153100	170646790	9060	9060	9060	9060	0
200	20230912	153000	170646790	9060	9060	9060	9060	245
201	20230912	152900	168427090	9060	9060	9060	9060	0
202	20230912	152800	168427090	9060	9060	9060	9060	0
203	20230912	152700	168427090	9060	9060	9060	9060	0
204	20230912	152600	168427090	9060	9060	9060	9060	0
205	20230912	152500	168427090	9060	9060	9060	9060	0
206	20230912	152400	168427090	9060	9060	9060	9060	0
207	20230912	152300	168427090	9060	9060	9060	9060	0
208	20230912	152200	168427090	9060	9060	9060	9060	0
209	20230912	152100	168427090	9060	9060	9060	9060	0
210	20230912	152000	168427090	9060	9060	9060	9060	0
211	20230912	151900	168427090	9060	9050	9060	9050	103
212	20230912	151800	167493940	9050	9050	9050	9050	0
213	20230912	151700	167493940	9050	9050	9060	9050	701
214	20230912	151600	161149870	9050	9050	9050	9050	0
215	20230912	151500	161149870	9050	9050	9050	9050	0
216	20230912	151400	161149870	9050	9040	9050	9040	912
217	20230912	151300	152905370	9030	9030	9030	9030	0
218	20230912	151200	152905370	9030	9030	9030	9030	0
219	20230912	151100	152905370	9030	9030	9030	9030	0
220	20230912	151000	152905370	9030	9030	9030	9030	1
221	20230912	150900	152896340	9040	9040	9040	9040	10
222	20230912	150800	152805940	9040	9040	9040	9040	10
223	20230912	150700	152715540	9050	9050	9050	9050	0
224	20230912	150600	152715540	9050	9050	9050	9050	0
225	20230912	150500	152715540	9050	9040	9050	9040	2
226	20230912	150400	152697450	9060	9060	9060	9060	0
227	20230912	150300	152697450	9060	9060	9060	9060	0
228	20230912	150200	152697450	9060	9060	9060	9060	0
229	20230912	150100	152697450	9060	9060	9060	9060	0
230	20230912	150000	152697450	9060	9060	9060	9060	0
231	20230912	145900	152697450	9060	9060	9060	9060	0
232	20230912	145800	152697450	9060	9060	9060	9060	0
233	20230912	145700	152697450	9060	9060	9060	9060	0
234	20230912	145600	152697450	9060	9050	9060	9050	12
235	20230912	145500	152588830	9050	9050	9050	9050	0
236	20230912	145400	152588830	9050	9050	9050	9050	0
237	20230912	145300	152588830	9050	9050	9050	9050	0
238	20230912	145200	152588830	9050	9050	9050	9050	0
239	20230912	145100	152588830	9050	9000	9050	9000	37
240	20230912	145000	152254230	9000	9010	9060	8990	542
241	20230912	144900	147378230	9020	9020	9020	9020	0
242	20230912	144800	147378230	9020	9020	9020	9020	0
243	20230912	144700	147378230	9020	9020	9020	9020	3
244	20230912	144600	147351170	9030	9000	9030	9000	513
245	20230912	144500	142732440	9010	9010	9010	9010	10
246	20230912	144400	142642340	9020	9020	9020	9020	0
247	20230912	144300	142642340	9020	9020	9020	9020	36
248	20230912	144200	142317620	9030	9030	9030	9030	0
249	20230912	144100	142317620	9030	9030	9030	9030	0
250	20230912	144000	142317620	9030	9030	9030	9030	1
251	20230912	143900	142308590	9020	9020	9020	9020	0
252	20230912	143800	142308590	9020	9020	9020	9020	1
253	20230912	143700	142299570	9020	9020	9020	9020	0
254	20230912	143600	142299570	9020	9020	9020	9020	0
255	20230912	143500	142299570	9020	9020	9020	9020	0
256	20230912	143400	142299570	9020	9020	9020	9020	0
257	20230912	143300	142299570	9020	9020	9020	9020	0
258	20230912	143200	142299570	9020	9020	9020	9020	0
259	20230912	143100	142299570	9020	9020	9020	9020	0
260	20230912	143000	142299570	9020	9020	9020	9020	0
261	20230912	142900	142299570	9020	9020	9020	9020	1
262	20230912	142800	142290550	9010	9010	9010	9010	1
263	20230912	142700	142281540	9050	9050	9050	9050	0
264	20230912	142600	142281540	9050	9050	9050	9050	0
265	20230912	142500	142281540	9050	9050	9050	9050	0
266	20230912	142400	142281540	9050	9000	9050	9000	513
267	20230912	142300	137656590	8990	8990	8990	8990	0
268	20230912	142200	137656590	8990	8990	8990	8990	0
269	20230912	142100	137656590	8990	8990	8990	8990	0
270	20230912	142000	137656590	8990	8990	8990	8990	1
271	20230912	141900	137647600	8980	8980	8980	8980	0
272	20230912	141800	137647600	8980	8980	8980	8980	0
273	20230912	141700	137647600	8980	8980	8980	8980	0
274	20230912	141600	137647600	8980	8980	8980	8980	0
275	20230912	141500	137647600	8980	9000	9000	8980	500
276	20230912	141400	133155050	9000	9000	9000	9000	0
277	20230912	141300	133155050	9000	9000	9000	9000	0
278	20230912	141200	133155050	9000	9000	9000	9000	0
279	20230912	141100	133155050	9000	9000	9000	9000	0
280	20230912	141000	133155050	9000	9000	9000	9000	2
281	20230912	140900	133137050	8990	8990	8990	8990	0
282	20230912	140800	133137050	8990	8990	8990	8990	0
283	20230912	140700	133137050	8990	8990	8990	8990	0
284	20230912	140600	133137050	8990	8990	8990	8990	0
285	20230912	140500	133137050	8990	8990	8990	8990	0
286	20230912	140400	133137050	8990	8990	8990	8990	1
287	20230912	140300	133128060	8980	8980	8980	8980	24
288	20230912	140200	132912540	8980	8980	8980	8980	35
289	20230912	140100	132598240	8990	9020	9030	8990	961
290	20230912	140000	123948560	9030	9030	9030	9030	0
291	20230912	135900	123948560	9030	9030	9030	9030	0
292	20230912	135800	123948560	9030	9030	9030	9030	0
293	20230912	135700	123948560	9030	9030	9030	9030	0
294	20230912	135600	123948560	9030	9030	9030	9030	0
295	20230912	135500	123948560	9030	9030	9030	9030	0
296	20230912	135400	123948560	9030	9030	9030	9030	1
297	20230912	135300	123939530	9040	9040	9040	9040	0
298	20230912	135200	123939530	9040	9040	9040	9040	0
299	20230912	135100	123939530	9040	9040	9040	9040	0
300	20230912	135000	123939530	9040	9040	9040	9040	0
301	20230912	134900	123939530	9040	9040	9040	9040	0
302	20230912	134800	123939530	9040	9040	9040	9040	0
303	20230912	134700	123939530	9040	9040	9040	9040	121
304	20230912	134600	122845690	9050	9050	9050	9050	0
305	20230912	134500	122845690	9050	9050	9050	9050	0
306	20230912	134400	122845690	9050	9050	9050	9050	0
307	20230912	134300	122845690	9050	9050	9050	9050	0
308	20230912	134200	122845690	9050	9050	9060	9050	8
309	20230912	134100	122773260	9050	9050	9050	9050	6
310	20230912	134000	122718960	9040	9020	9040	9020	82
311	20230912	133900	121979290	9020	9020	9020	9020	0
312	20230912	133800	121979290	9020	9020	9020	9020	0
313	20230912	133700	121979290	9020	9020	9020	9020	1
314	20230912	133600	121970270	9030	9050	9060	9030	24
315	20230912	133500	121752930	9050	9050	9050	9050	6
316	20230912	133400	121698630	9050	9050	9050	9050	6
317	20230912	133300	121644330	9050	9060	9060	9050	7
318	20230912	133200	121580970	9050	9060	9060	9050	22
319	20230912	133100	121381710	9050	9030	9050	9030	22
320	20230912	133000	121182680	9030	9020	9060	9020	430
321	20230912	132900	117299770	9020	9020	9020	9020	1
322	20230912	132800	117290750	9020	9010	9020	9010	2
323	20230912	132700	117272720	9060	9030	9060	9000	1485
324	20230912	132600	103893410	9030	9030	9030	9030	0
325	20230912	132500	103893410	9030	9030	9030	9030	0
326	20230912	132400	103893410	9030	9030	9030	9030	0
327	20230912	132300	103893410	9030	9030	9030	9030	0
328	20230912	132200	103893410	9030	9030	9030	9030	0
329	20230912	132100	103893410	9030	9030	9030	9030	0
330	20230912	132000	103893410	9030	9030	9030	9030	0
331	20230912	131900	103893410	9030	9030	9030	9030	0
332	20230912	131800	103893410	9030	9030	9030	9030	0
333	20230912	131700	103893410	9030	9030	9030	9030	0
334	20230912	131600	103893410	9030	9030	9030	9030	0
335	20230912	131500	103893410	9030	9030	9030	9030	0
336	20230912	131400	103893410	9030	9030	9030	9030	1
337	20230912	131300	103884380	9030	9030	9030	9030	0
338	20230912	131200	103884380	9030	9030	9030	9030	1
339	20230912	131100	103875350	9040	9020	9040	9020	539
340	20230912	131000	99007220	9020	9020	9020	9020	0
341	20230912	130900	99007220	9020	9020	9020	9020	222
342	20230912	130800	97004780	9030	9030	9030	9030	0
343	20230912	130700	97004780	9030	9030	9030	9030	0
344	20230912	130600	97004780	9030	9030	9030	9030	0
345	20230912	130500	97004780	9030	9030	9030	9030	1
346	20230912	130400	96995750	9030	9030	9030	9030	1
347	20230912	130300	96986720	9030	9030	9030	9030	0
348	20230912	130200	96986720	9030	9030	9030	9030	0
349	20230912	130100	96986720	9030	9030	9030	9030	0
350	20230912	130000	96986720	9030	9030	9030	9030	0
351	20230912	125900	96986720	9030	9030	9030	9030	0
352	20230912	125800	96986720	9030	9030	9030	9030	0
353	20230912	125700	96986720	9030	9030	9030	9030	261
354	20230912	125600	94629890	9040	9040	9040	9040	0
355	20230912	125500	94629890	9040	9040	9070	9040	7
356	20230912	125400	94566520	9040	9050	9080	9040	305
357	20230912	125300	91809240	9050	9050	9050	9050	2
358	20230912	125200	91791140	9050	9050	9050	9050	1
359	20230912	125100	91782090	9050	9050	9050	9050	0
360	20230912	125000	91782090	9050	9050	9050	9050	0
361	20230912	124900	91782090	9050	9050	9050	9050	0
362	20230912	124800	91782090	9050	9050	9050	9050	1
363	20230912	124700	91773040	9050	9050	9050	9050	3
364	20230912	124600	91745890	9050	9050	9080	9050	4
365	20230912	124500	91709660	9050	9050	9050	9050	0
366	20230912	124400	91709660	9050	9050	9050	9050	0
367	20230912	124300	91709660	9050	9050	9050	9050	0
368	20230912	124200	91709660	9050	9050	9050	9050	0
369	20230912	124100	91709660	9050	9050	9050	9050	0
370	20230912	124000	91709660	9050	9050	9080	9050	24
371	20230912	123900	91491860	9050	9050	9050	9050	112
372	20230912	123800	90478260	9060	9060	9060	9060	0
373	20230912	123700	90478260	9060	9060	9060	9060	0
374	20230912	123600	90478260	9060	9060	9060	9060	0
375	20230912	123500	90478260	9060	9060	9060	9060	0
376	20230912	123400	90478260	9060	9060	9060	9050	7
377	20230912	123300	90414850	9060	9060	9080	9060	30
378	20230912	123200	90142580	9060	9060	9060	9060	3
379	20230912	123100	90115400	9060	9060	9060	9060	3
380	20230912	123000	90088220	9050	9060	9080	9050	7
381	20230912	122900	90024730	9060	9060	9060	9060	1
382	20230912	122800	90015670	9050	9050	9050	9050	27
383	20230912	122700	89771320	9080	9080	9080	9080	0
384	20230912	122600	89771320	9080	9080	9080	9080	0
385	20230912	122500	89771320	9080	9080	9080	9080	0
386	20230912	122400	89771320	9080	9080	9080	9080	0
387	20230912	122300	89771320	9080	9080	9080	9080	0
388	20230912	122200	89771320	9080	9080	9080	9080	0
389	20230912	122100	89771320	9080	9080	9080	9080	0
390	20230912	122000	89771320	9080	9080	9080	9080	0
391	20230912	121900	89771320	9080	9080	9080	9080	0
392	20230912	121800	89771320	9080	9080	9080	9080	0
393	20230912	121700	89771320	9080	9060	9080	9060	116
394	20230912	121600	88720080	9050	9050	9050	9050	0
395	20230912	121500	88720080	9050	9050	9050	9050	0
396	20230912	121400	88720080	9050	9050	9060	9050	3
397	20230912	121300	88692920	9060	9060	9060	9060	0
398	20230912	121200	88692920	9060	9060	9060	9060	0
399	20230912	121100	88692920	9060	9060	9060	9060	0
400	20230912	121000	88692920	9060	9050	9060	9050	4
401	20230912	120900	88656700	9050	9030	9100	9010	928
402	20230912	120800	80282520	9030	9030	9030	9030	0
403	20230912	120700	80282520	9030	9030	9030	9030	0
404	20230912	120600	80282520	9030	9030	9030	9030	0
405	20230912	120500	80282520	9030	9030	9030	9030	1
406	20230912	120400	80273490	9040	9070	9070	9040	2229
407	20230912	120300	60104360	9080	9080	9080	9080	0
408	20230912	120200	60104360	9080	9080	9080	9080	0
409	20230912	120100	60104360	9080	9080	9080	9080	0
410	20230912	120000	60104360	9080	9080	9080	9080	1
411	20230912	115900	60095280	9100	9100	9100	9100	0
412	20230912	115800	60095280	9100	9100	9100	9100	0
413	20230912	115700	60095280	9100	9100	9100	9100	0
414	20230912	115600	60095280	9100	9100	9100	9100	0
415	20230912	115500	60095280	9100	9100	9100	9100	0
416	20230912	115400	60095280	9100	9070	9100	9070	77
417	20230912	115300	59396810	9080	9070	9100	9070	38
418	20230912	115200	59051650	9070	9080	9080	9070	51
419	20230912	115100	58588580	9070	9070	9070	9070	44
420	20230912	115000	58189500	9080	9080	9080	9080	0
421	20230912	114900	58189500	9080	9070	9100	9070	176
422	20230912	114800	56591090	9100	9100	9100	9100	0
423	20230912	114700	56591090	9100	9090	9100	9070	914
424	20230912	114600	48297400	9090	9090	9090	9090	0
425	20230912	114500	48297400	9090	9090	9090	9090	5
426	20230912	114400	48251950	9090	9090	9090	9090	0
427	20230912	114300	48251950	9090	9090	9090	9090	0
428	20230912	114200	48251950	9090	9090	9090	9090	0
429	20230912	114100	48251950	9090	9090	9090	9090	0
430	20230912	114000	48251950	9090	9090	9090	9090	1
431	20230912	113900	48242860	9080	9080	9080	9080	1
432	20230912	113800	48233780	9080	9080	9080	9080	0
433	20230912	113700	48233780	9080	9080	9080	9080	1
434	20230912	113600	48224700	9080	9080	9080	9080	0
435	20230912	113500	48224700	9080	9080	9080	9080	0
436	20230912	113400	48224700	9080	9080	9080	9080	0
437	20230912	113300	48224700	9080	9080	9080	9080	0
438	20230912	113200	48224700	9080	9080	9080	9080	2
439	20230912	113100	48206540	9100	9070	9100	9070	89
440	20230912	113000	47399010	9080	9080	9080	9080	287
441	20230912	112900	44793050	9090	9090	9090	9090	0
442	20230912	112800	44793050	9090	9090	9090	9090	2
443	20230912	112700	44774870	9090	9090	9090	9090	0
444	20230912	112600	44774870	9090	9090	9090	9090	3
445	20230912	112500	44747600	9090	9090	9090	9090	3
446	20230912	112400	44720330	9090	9090	9090	9090	0
447	20230912	112300	44720330	9090	9090	9090	9090	271
448	20230912	112200	42256940	9100	9100	9100	9100	20
449	20230912	112100	42074940	9100	9100	9100	9100	0
450	20230912	112000	42074940	9100	9100	9100	9100	0
451	20230912	111900	42074940	9100	9100	9100	9100	0
452	20230912	111800	42074940	9100	9100	9100	9100	0
453	20230912	111700	42074940	9100	9100	9100	9100	115
454	20230912	111600	41028440	9100	9100	9100	9100	12
455	20230912	111500	40919240	9090	9090	9090	9090	0
456	20230912	111400	40919240	9090	9090	9090	9090	0
457	20230912	111300	40919240	9090	9090	9090	9090	0
458	20230912	111200	40919240	9090	9090	9090	9090	0
459	20230912	111100	40919240	9090	9090	9090	9090	0
460	20230912	111000	40919240	9090	9090	9090	9090	0
461	20230912	110900	40919240	9090	9090	9090	9090	0
462	20230912	110800	40919240	9090	9090	9090	9090	0
463	20230912	110700	40919240	9090	9090	9090	9090	0
464	20230912	110600	40919240	9090	9090	9090	9090	0
465	20230912	110500	40919240	9090	9090	9090	9090	0
466	20230912	110400	40919240	9090	9090	9090	9090	1
467	20230912	110300	40910150	9090	9090	9090	9090	2
468	20230912	110200	40891970	9090	9090	9090	9090	1
469	20230912	110100	40882880	9090	9090	9090	9090	0
470	20230912	110000	40882880	9090	9090	9090	9090	0
471	20230912	105900	40882880	9090	9090	9090	9090	0
472	20230912	105800	40882880	9090	9090	9090	9090	0
473	20230912	105700	40882880	9090	9090	9090	9090	3
474	20230912	105600	40855610	9100	9090	9100	9090	61
475	20230912	105500	40301040	9090	9090	9090	9090	0
476	20230912	105400	40301040	9090	9090	9090	9090	0
477	20230912	105300	40301040	9090	9090	9090	9090	0
478	20230912	105200	40301040	9090	9090	9090	9090	0
479	20230912	105100	40301040	9090	9090	9090	9090	0
480	20230912	105000	40301040	9090	9090	9090	9090	50
481	20230912	104900	39846540	9100	9100	9100	9100	0
482	20230912	104800	39846540	9100	9100	9100	9100	235
483	20230912	104700	37708040	9100	9100	9100	9100	0
484	20230912	104600	37708040	9100	9100	9100	9100	0
485	20230912	104500	37708040	9100	9100	9100	9100	0
486	20230912	104400	37708040	9100	9100	9100	9100	0
487	20230912	104300	37708040	9100	9100	9100	9100	0
488	20230912	104200	37708040	9100	9100	9100	9100	0
489	20230912	104100	37708040	9100	9100	9100	9100	0
490	20230912	104000	37708040	9100	9100	9100	9100	0
491	20230912	103900	37708040	9100	9100	9100	9100	0
492	20230912	103800	37708040	9100	9100	9100	9100	0
493	20230912	103700	37708040	9100	9100	9100	9100	0
494	20230912	103600	37708040	9100	9100	9100	9100	0
495	20230912	103500	37708040	9100	9100	9100	9100	0
496	20230912	103400	37708040	9100	9100	9100	9100	0
497	20230912	103300	37708040	9100	9100	9100	9100	0
498	20230912	103200	37708040	9100	9100	9100	9100	0
499	20230912	103100	37708040	9100	9100	9100	9100	0
500	20230912	103000	37708040	9100	9100	9100	9100	0
501	20230912	102900	37708040	9100	9100	9100	9100	0
502	20230912	102800	37708040	9100	9100	9100	9100	1
503	20230912	102700	37698940	9090	9090	9090	9090	51
504	20230912	102600	37235350	9100	9100	9100	9100	0
505	20230912	102500	37235350	9100	9100	9100	9100	0
506	20230912	102400	37235350	9100	9100	9100	9100	0
507	20230912	102300	37235350	9100	9100	9100	9100	0
508	20230912	102200	37235350	9100	9100	9100	9100	0
509	20230912	102100	37235350	9100	9100	9100	9100	0
510	20230912	102000	37235350	9100	9100	9100	9100	0
511	20230912	101900	37235350	9100	9100	9100	9100	0
512	20230912	101800	37235350	9100	9100	9100	9100	18
513	20230912	101700	37071550	9090	9090	9090	9090	22
514	20230912	101600	36871570	9090	9090	9090	9090	0
515	20230912	101500	36871570	9090	9090	9100	9090	75
516	20230912	101400	36189710	9090	9090	9090	9090	0
517	20230912	101300	36189710	9090	9090	9090	9090	0
518	20230912	101200	36189710	9090	9090	9090	9090	0
519	20230912	101100	36189710	9090	9090	9090	9090	0
520	20230912	101000	36189710	9090	9090	9090	9090	0
521	20230912	100900	36189710	9090	9090	9090	9090	0
522	20230912	100800	36189710	9090	9090	9090	9090	0
523	20230912	100700	36189710	9090	9090	9090	9090	0
524	20230912	100600	36189710	9090	9090	9090	9090	0
525	20230912	100500	36189710	9090	9090	9090	9090	0
526	20230912	100400	36189710	9090	9090	9090	9090	0
527	20230912	100300	36189710	9090	9090	9090	9090	0
528	20230912	100200	36189710	9090	9090	9090	9090	1
529	20230912	100100	36180620	9100	9100	9100	9100	0
530	20230912	100000	36180620	9100	9100	9100	9100	1
531	20230912	095900	36171520	9100	9100	9100	9100	0
532	20230912	095800	36171520	9100	9100	9100	9100	2
533	20230912	095700	36153320	9100	9100	9100	9100	229
534	20230912	095600	34069420	9100	9100	9100	9100	0
535	20230912	095500	34069420	9100	9090	9100	9090	7
536	20230912	095400	34005770	9090	9090	9100	9090	161
537	20230912	095300	32540740	9090	9090	9090	9090	6
538	20230912	095200	32486200	9090	9090	9090	9090	7
539	20230912	095100	32422570	9090	9100	9100	9080	504
540	20230912	095000	27845570	9100	9110	9110	9090	501
541	20230912	094900	23290070	9120	9120	9120	9120	0
542	20230912	094800	23290070	9120	9120	9120	9120	0
543	20230912	094700	23290070	9120	9120	9120	9120	0
544	20230912	094600	23290070	9120	9120	9120	9120	12
545	20230912	094500	23180630	9120	9120	9120	9120	0
546	20230912	094400	23180630	9120	9120	9120	9120	1
547	20230912	094300	23171510	9110	9110	9110	9110	0
548	20230912	094200	23171510	9110	9110	9110	9110	1
549	20230912	094100	23162400	9110	9110	9110	9110	0
550	20230912	094000	23162400	9110	9110	9110	9110	0
551	20230912	093900	23162400	9110	9110	9110	9110	501
552	20230912	093800	18598290	9110	9110	9110	9110	0
553	20230912	093700	18598290	9110	9100	9110	9100	436
554	20230912	093600	14626770	9100	9100	9100	9100	0
555	20230912	093500	14626770	9100	9100	9100	9100	0
556	20230912	093400	14626770	9100	9100	9100	9100	0
557	20230912	093300	14626770	9100	9100	9100	9100	40
558	20230912	093200	14262770	9110	9100	9110	9100	27
559	20230912	093100	14017020	9110	9100	9110	9100	2
560	20230912	093000	13998810	9110	9110	9110	9110	2
561	20230912	092900	13980590	9110	9110	9110	9110	0
562	20230912	092800	13980590	9110	9110	9110	9110	0
563	20230912	092700	13980590	9110	9110	9110	9110	0
564	20230912	092600	13980590	9110	9110	9110	9110	0
565	20230912	092500	13980590	9110	9110	9110	9110	0
566	20230912	092400	13980590	9110	9110	9110	9110	0
567	20230912	092300	13980590	9110	9110	9110	9110	0
568	20230912	092200	13980590	9110	9110	9110	9110	0
569	20230912	092100	13980590	9110	9110	9110	9110	0
570	20230912	092000	13980590	9110	9100	9110	9100	2
571	20230912	091900	13962380	9100	9110	9110	9100	203
572	20230912	091800	12114330	9110	9110	9110	9110	0
573	20230912	091700	12114330	9110	9110	9110	9110	0
574	20230912	091600	12114330	9110	9110	9110	9110	4
575	20230912	091500	12077890	9120	9120	9120	9120	3
576	20230912	091400	12050530	9120	9120	9120	9120	1
577	20230912	091300	12041410	9110	9110	9110	9110	129
578	20230912	091200	10866220	9100	9100	9100	9100	57
579	20230912	091100	10347520	9100	9100	9100	9100	13
580	20230912	091000	10229220	9090	9090	9090	9090	0
581	20230912	090900	10229220	9090	9100	9100	9080	701
582	20230912	090800	3855410	9100	9100	9100	9100	0
583	20230912	090700	3855410	9100	9100	9100	9100	40
584	20230912	090600	3491410	9110	9110	9110	9110	75
585	20230912	090500	2808160	9110	9110	9110	9110	0
586	20230912	090400	2808160	9110	9110	9110	9110	80
587	20230912	090300	2079360	9120	9120	9120	9120	0
588	20230912	090200	2079360	9120	9120	9120	9120	0
589	20230912	090100	2079360	9120	9120	9120	9120	100
590	20230912	090000	1167360	9120	9120	9120	9120	128