KissMeData/094850/min/candle-20230914.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230914	194200	156757730	8860	8860	8860	8860	742
3	20230914	194100	156757730	8860	8860	8860	8860	0
4	20230914	194000	156757730	8860	8860	8860	8860	0
5	20230914	193900	156757730	8860	8860	8860	8860	0
6	20230914	193800	156757730	8860	8860	8860	8860	0
7	20230914	193700	156757730	8860	8860	8860	8860	0
8	20230914	193600	156757730	8860	8860	8860	8860	0
9	20230914	193500	156757730	8860	8860	8860	8860	0
10	20230914	193400	156757730	8860	8860	8860	8860	0
11	20230914	193300	156757730	8860	8860	8860	8860	0
12	20230914	193200	156757730	8860	8860	8860	8860	0
13	20230914	193100	156757730	8860	8860	8860	8860	0
14	20230914	193000	156757730	8860	8860	8860	8860	0
15	20230914	192900	156757730	8860	8860	8860	8860	0
16	20230914	192800	156757730	8860	8860	8860	8860	0
17	20230914	192700	156757730	8860	8860	8860	8860	0
18	20230914	192600	156757730	8860	8860	8860	8860	0
19	20230914	192500	156757730	8860	8860	8860	8860	0
20	20230914	192400	156757730	8860	8860	8860	8860	0
21	20230914	192300	156757730	8860	8860	8860	8860	0
22	20230914	192200	156757730	8860	8860	8860	8860	0
23	20230914	192100	156757730	8860	8860	8860	8860	0
24	20230914	192000	156757730	8860	8860	8860	8860	0
25	20230914	191900	156757730	8860	8860	8860	8860	0
26	20230914	191800	156757730	8860	8860	8860	8860	0
27	20230914	191700	156757730	8860	8860	8860	8860	0
28	20230914	191600	156757730	8860	8860	8860	8860	0
29	20230914	191500	156757730	8860	8860	8860	8860	0
30	20230914	191400	156757730	8860	8860	8860	8860	0
31	20230914	191300	156757730	8860	8860	8860	8860	0
32	20230914	191200	156757730	8860	8860	8860	8860	742
33	20230914	191100	156757730	8860	8860	8860	8860	0
34	20230914	191000	156757730	8860	8860	8860	8860	0
35	20230914	190900	156757730	8860	8860	8860	8860	0
36	20230914	190800	156757730	8860	8860	8860	8860	0
37	20230914	190700	156757730	8860	8860	8860	8860	0
38	20230914	190600	156757730	8860	8860	8860	8860	0
39	20230914	190500	156757730	8860	8860	8860	8860	0
40	20230914	190400	156757730	8860	8860	8860	8860	0
41	20230914	190300	156757730	8860	8860	8860	8860	0
42	20230914	190200	156757730	8860	8860	8860	8860	0
43	20230914	190100	156757730	8860	8860	8860	8860	0
44	20230914	190000	156757730	8860	8860	8860	8860	0
45	20230914	185900	156757730	8860	8860	8860	8860	0
46	20230914	185800	156757730	8860	8860	8860	8860	0
47	20230914	185700	156757730	8860	8860	8860	8860	0
48	20230914	185600	156757730	8860	8860	8860	8860	0
49	20230914	185500	156757730	8860	8860	8860	8860	0
50	20230914	185400	156757730	8860	8860	8860	8860	0
51	20230914	185300	156757730	8860	8860	8860	8860	0
52	20230914	185200	156757730	8860	8860	8860	8860	0
53	20230914	185100	156757730	8860	8860	8860	8860	0
54	20230914	185000	156757730	8860	8860	8860	8860	0
55	20230914	184900	156757730	8860	8860	8860	8860	0
56	20230914	184800	156757730	8860	8860	8860	8860	0
57	20230914	184700	156757730	8860	8860	8860	8860	0
58	20230914	184600	156757730	8860	8860	8860	8860	0
59	20230914	184500	156757730	8860	8860	8860	8860	0
60	20230914	184400	156757730	8860	8860	8860	8860	0
61	20230914	184300	156757730	8860	8860	8860	8860	0
62	20230914	184200	156757730	8860	8860	8860	8860	742
63	20230914	184100	156757730	8860	8860	8860	8860	0
64	20230914	184000	156757730	8860	8860	8860	8860	0
65	20230914	183900	156757730	8860	8860	8860	8860	0
66	20230914	183800	156757730	8860	8860	8860	8860	0
67	20230914	183700	156757730	8860	8860	8860	8860	0
68	20230914	183600	156757730	8860	8860	8860	8860	0
69	20230914	183500	156757730	8860	8860	8860	8860	0
70	20230914	183400	156757730	8860	8860	8860	8860	0
71	20230914	183300	156757730	8860	8860	8860	8860	0
72	20230914	183200	156757730	8860	8860	8860	8860	0
73	20230914	183100	156757730	8860	8860	8860	8860	0
74	20230914	183000	156757730	8860	8860	8860	8860	0
75	20230914	182900	156757730	8860	8860	8860	8860	0
76	20230914	182800	156757730	8860	8860	8860	8860	0
77	20230914	182700	156757730	8860	8860	8860	8860	0
78	20230914	182600	156757730	8860	8860	8860	8860	0
79	20230914	182500	156757730	8860	8860	8860	8860	0
80	20230914	182400	156757730	8860	8860	8860	8860	0
81	20230914	182300	156757730	8860	8860	8860	8860	0
82	20230914	182200	156757730	8860	8860	8860	8860	0
83	20230914	182100	156757730	8860	8860	8860	8860	0
84	20230914	182000	156757730	8860	8860	8860	8860	0
85	20230914	181900	156757730	8860	8860	8860	8860	0
86	20230914	181800	156757730	8860	8860	8860	8860	0
87	20230914	181700	156757730	8860	8860	8860	8860	0
88	20230914	181600	156757730	8860	8860	8860	8860	0
89	20230914	181500	156757730	8860	8860	8860	8860	0
90	20230914	181400	156757730	8860	8860	8860	8860	0
91	20230914	181300	156757730	8860	8860	8860	8860	0
92	20230914	181200	156757730	8860	8860	8860	8860	742
93	20230914	181100	156757730	8860	8860	8860	8860	0
94	20230914	181000	156757730	8860	8860	8860	8860	0
95	20230914	180900	156757730	8860	8860	8860	8860	0
96	20230914	180800	156757730	8860	8860	8860	8860	0
97	20230914	180700	156757730	8860	8860	8860	8860	0
98	20230914	180600	156757730	8860	8860	8860	8860	0
99	20230914	180500	156757730	8860	8860	8860	8860	0
100	20230914	180400	156757730	8860	8860	8860	8860	0
101	20230914	180300	156757730	8860	8860	8860	8860	0
102	20230914	180200	156757730	8860	8860	8860	8860	0
103	20230914	180100	156757730	8860	8860	8860	8860	0
104	20230914	180000	156757730	8860	8860	8860	8860	0
105	20230914	175900	156757730	8860	8860	8860	8860	0
106	20230914	175800	156757730	8860	8860	8860	8860	0
107	20230914	175700	156757730	8860	8860	8860	8860	0
108	20230914	175600	156757730	8860	8860	8860	8860	0
109	20230914	175500	156757730	8860	8860	8860	8860	0
110	20230914	175400	156757730	8860	8860	8860	8860	0
111	20230914	175300	156757730	8860	8860	8860	8860	0
112	20230914	175200	156757730	8860	8860	8860	8860	0
113	20230914	175100	156757730	8860	8860	8860	8860	0
114	20230914	175000	156757730	8860	8860	8860	8860	0
115	20230914	174900	156757730	8860	8860	8860	8860	0
116	20230914	174800	156757730	8860	8860	8860	8860	0
117	20230914	174700	156757730	8860	8860	8860	8860	0
118	20230914	174600	156757730	8860	8860	8860	8860	0
119	20230914	174500	156757730	8860	8860	8860	8860	0
120	20230914	174400	156757730	8860	8860	8860	8860	0
121	20230914	174300	156757730	8860	8860	8860	8860	0
122	20230914	174200	156757730	8860	8860	8860	8860	742
123	20230914	174100	156757730	8860	8860	8860	8860	0
124	20230914	174000	156757730	8860	8860	8860	8860	0
125	20230914	173900	156757730	8860	8860	8860	8860	0
126	20230914	173800	156757730	8860	8860	8860	8860	0
127	20230914	173700	156757730	8860	8860	8860	8860	0
128	20230914	173600	156757730	8860	8860	8860	8860	0
129	20230914	173500	156757730	8860	8860	8860	8860	0
130	20230914	173400	156757730	8860	8860	8860	8860	0
131	20230914	173300	156757730	8860	8860	8860	8860	0
132	20230914	173200	156757730	8860	8860	8860	8860	0
133	20230914	173100	156757730	8860	8860	8860	8860	0
134	20230914	173000	156757730	8860	8860	8860	8860	0
135	20230914	172900	156757730	8860	8860	8860	8860	0
136	20230914	172800	156757730	8860	8860	8860	8860	0
137	20230914	172700	156757730	8860	8860	8860	8860	0
138	20230914	172600	156757730	8860	8860	8860	8860	0
139	20230914	172500	156757730	8860	8860	8860	8860	0
140	20230914	172400	156757730	8860	8860	8860	8860	0
141	20230914	172300	156757730	8860	8860	8860	8860	0
142	20230914	172200	156757730	8860	8860	8860	8860	0
143	20230914	172100	156757730	8860	8860	8860	8860	0
144	20230914	172000	156757730	8860	8860	8860	8860	0
145	20230914	171900	156757730	8860	8860	8860	8860	0
146	20230914	171800	156757730	8860	8860	8860	8860	0
147	20230914	171700	156757730	8860	8860	8860	8860	0
148	20230914	171600	156757730	8860	8860	8860	8860	0
149	20230914	171500	156757730	8860	8860	8860	8860	0
150	20230914	171400	156757730	8860	8860	8860	8860	0
151	20230914	171300	156757730	8860	8860	8860	8860	0
152	20230914	171200	156757730	8860	8860	8860	8860	742
153	20230914	171100	156757730	8860	8860	8860	8860	0
154	20230914	171000	156757730	8860	8860	8860	8860	0
155	20230914	170900	156757730	8860	8860	8860	8860	0
156	20230914	170800	156757730	8860	8860	8860	8860	0
157	20230914	170700	156757730	8860	8860	8860	8860	0
158	20230914	170600	156757730	8860	8860	8860	8860	0
159	20230914	170500	156757730	8860	8860	8860	8860	0
160	20230914	170400	156757730	8860	8860	8860	8860	0
161	20230914	170300	156757730	8860	8860	8860	8860	0
162	20230914	170200	156757730	8860	8860	8860	8860	0
163	20230914	170100	156757730	8860	8860	8860	8860	0
164	20230914	170000	156757730	8860	8860	8860	8860	0
165	20230914	165900	156757730	8860	8860	8860	8860	0
166	20230914	165800	156757730	8860	8860	8860	8860	0
167	20230914	165700	156757730	8860	8860	8860	8860	0
168	20230914	165600	156757730	8860	8860	8860	8860	0
169	20230914	165500	156757730	8860	8860	8860	8860	0
170	20230914	165400	156757730	8860	8860	8860	8860	0
171	20230914	165300	156757730	8860	8860	8860	8860	0
172	20230914	165200	156757730	8860	8860	8860	8860	0
173	20230914	165100	156757730	8860	8860	8860	8860	0
174	20230914	165000	156757730	8860	8860	8860	8860	0
175	20230914	164900	156757730	8860	8860	8860	8860	0
176	20230914	164800	156757730	8860	8860	8860	8860	0
177	20230914	164700	156757730	8860	8860	8860	8860	0
178	20230914	164600	156757730	8860	8860	8860	8860	0
179	20230914	164500	156757730	8860	8860	8860	8860	0
180	20230914	164400	156757730	8860	8860	8860	8860	0
181	20230914	164300	156757730	8860	8860	8860	8860	0
182	20230914	164200	156757730	8860	8860	8860	8860	742
183	20230914	164100	156757730	8860	8860	8860	8860	0
184	20230914	164000	156757730	8860	8860	8860	8860	0
185	20230914	163900	156757730	8860	8860	8860	8860	0
186	20230914	163800	156757730	8860	8860	8860	8860	0
187	20230914	163700	156757730	8860	8860	8860	8860	0
188	20230914	163600	156757730	8860	8860	8860	8860	0
189	20230914	163500	156757730	8860	8860	8860	8860	0
190	20230914	163400	156757730	8860	8860	8860	8860	0
191	20230914	163300	156757730	8860	8860	8860	8860	0
192	20230914	163200	156757730	8860	8860	8860	8860	0
193	20230914	163100	156757730	8860	8860	8860	8860	0
194	20230914	163000	156757730	8860	8860	8860	8860	0
195	20230914	162900	156757730	8860	8860	8860	8860	0
196	20230914	162800	156757730	8860	8860	8860	8860	0
197	20230914	162700	156757730	8860	8860	8860	8860	0
198	20230914	162600	156757730	8860	8860	8860	8860	0
199	20230914	162500	156757730	8860	8860	8860	8860	0
200	20230914	162400	156757730	8860	8860	8860	8860	0
201	20230914	162300	156757730	8860	8860	8860	8860	0
202	20230914	162200	156757730	8860	8860	8860	8860	0
203	20230914	162100	156757730	8860	8860	8860	8860	0
204	20230914	162000	156757730	8860	8860	8860	8860	0
205	20230914	161900	156757730	8860	8860	8860	8860	0
206	20230914	161800	156757730	8860	8860	8860	8860	0
207	20230914	161700	156757730	8860	8860	8860	8860	0
208	20230914	161600	156757730	8860	8860	8860	8860	0
209	20230914	161500	156757730	8860	8860	8860	8860	0
210	20230914	161400	156757730	8860	8860	8860	8860	0
211	20230914	161300	156757730	8860	8860	8860	8860	0
212	20230914	161200	156757730	8860	8860	8860	8860	742
213	20230914	161100	156757730	8860	8860	8860	8860	0
214	20230914	161000	156757730	8860	8860	8860	8860	0
215	20230914	160900	156757730	8860	8860	8860	8860	0
216	20230914	160800	156757730	8860	8860	8860	8860	0
217	20230914	160700	156757730	8860	8860	8860	8860	0
218	20230914	160600	156757730	8860	8860	8860	8860	0
219	20230914	160500	156757730	8860	8860	8860	8860	0
220	20230914	160400	156757730	8860	8860	8860	8860	0
221	20230914	160300	156757730	8860	8860	8860	8860	0
222	20230914	160200	156757730	8860	8860	8860	8860	0
223	20230914	160100	156757730	8860	8860	8860	8860	0
224	20230914	160000	156757730	8860	8860	8860	8860	0
225	20230914	155900	156757730	8860	8860	8860	8860	0
226	20230914	155800	156757730	8860	8860	8860	8860	0
227	20230914	155700	156757730	8860	8860	8860	8860	0
228	20230914	155600	156757730	8860	8860	8860	8860	0
229	20230914	155500	156757730	8860	8860	8860	8860	0
230	20230914	155400	156757730	8860	8860	8860	8860	0
231	20230914	155300	156757730	8860	8860	8860	8860	0
232	20230914	155200	156757730	8860	8860	8860	8860	0
233	20230914	155100	156757730	8860	8860	8860	8860	0
234	20230914	155000	156757730	8860	8860	8860	8860	0
235	20230914	154900	156757730	8860	8860	8860	8860	0
236	20230914	154800	156757730	8860	8860	8860	8860	0
237	20230914	154700	156757730	8860	8860	8860	8860	0
238	20230914	154600	156757730	8860	8860	8860	8860	0
239	20230914	154500	156757730	8860	8860	8860	8860	0
240	20230914	154400	156757730	8860	8860	8860	8860	0
241	20230914	154300	156757730	8860	8860	8860	8860	0
242	20230914	154200	156757730	8860	8860	8860	8860	742
243	20230914	154100	156757730	8860	8860	8860	8860	0
244	20230914	154000	156757730	8860	8860	8860	8860	0
245	20230914	153900	156757730	8860	8860	8860	8860	0
246	20230914	153800	156757730	8860	8860	8860	8860	0
247	20230914	153700	156757730	8860	8860	8860	8860	0
248	20230914	153600	156757730	8860	8860	8860	8860	0
249	20230914	153500	156757730	8860	8860	8860	8860	0
250	20230914	153400	156757730	8860	8860	8860	8860	0
251	20230914	153300	156757730	8860	8860	8860	8860	0
252	20230914	153200	156757730	8860	8860	8860	8860	0
253	20230914	153100	156757730	8860	8860	8860	8860	0
254	20230914	153000	156757730	8860	8860	8860	8860	742
255	20230914	152900	150183610	8870	8870	8870	8870	0
256	20230914	152800	150183610	8870	8870	8870	8870	0
257	20230914	152700	150183610	8870	8870	8870	8870	0
258	20230914	152600	150183610	8870	8870	8870	8870	0
259	20230914	152500	150183610	8870	8870	8870	8870	0
260	20230914	152400	150183610	8870	8870	8870	8870	0
261	20230914	152300	150183610	8870	8870	8870	8870	0
262	20230914	152200	150183610	8870	8870	8870	8870	0
263	20230914	152100	150183610	8870	8870	8870	8870	0
264	20230914	152000	150183610	8870	8870	8870	8870	0
265	20230914	151900	150183610	8870	8870	8870	8870	111
266	20230914	151800	149199040	8870	8870	8870	8870	12
267	20230914	151700	149092600	8870	8870	8870	8870	0
268	20230914	151600	149092600	8870	8870	8870	8870	132
269	20230914	151500	147921760	8860	8860	8860	8860	60
270	20230914	151400	147390160	8860	8860	8860	8860	0
271	20230914	151300	147390160	8860	8860	8860	8860	2
272	20230914	151200	147372440	8860	8860	8860	8860	101
273	20230914	151100	146477580	8860	8860	8860	8860	6
274	20230914	151000	146424420	8860	8860	8860	8850	72
275	20230914	150900	145786740	8860	8860	8860	8860	205
276	20230914	150800	143970440	8860	8860	8860	8860	0
277	20230914	150700	143970440	8860	8860	8860	8860	40
278	20230914	150600	143616040	8870	8870	8870	8870	0
279	20230914	150500	143616040	8870	8870	8870	8870	0
280	20230914	150400	143616040	8870	8870	8870	8870	404
281	20230914	150300	140032560	8870	8870	8870	8870	4
282	20230914	150200	139997080	8860	8860	8860	8860	204
283	20230914	150100	138189640	8860	8860	8860	8860	0
284	20230914	150000	138189640	8860	8860	8860	8860	0
285	20230914	145900	138189640	8860	8860	8860	8860	0
286	20230914	145800	138189640	8860	8860	8860	8860	0
287	20230914	145700	138189640	8860	8860	8860	8860	30
288	20230914	145600	137923840	8860	8860	8860	8860	0
289	20230914	145500	137923840	8860	8860	8860	8860	0
290	20230914	145400	137923840	8860	8860	8860	8860	0
291	20230914	145300	137923840	8860	8860	8860	8860	0
292	20230914	145200	137923840	8860	8860	8860	8860	16
293	20230914	145100	137782080	8860	8860	8860	8860	0
294	20230914	145000	137782080	8860	8870	8870	8860	17
295	20230914	144900	137631360	8870	8870	8870	8870	10
296	20230914	144800	137542660	8870	8870	8870	8870	0
297	20230914	144700	137542660	8870	8870	8870	8870	0
298	20230914	144600	137542660	8870	8870	8870	8870	3
299	20230914	144500	137516050	8860	8860	8860	8860	0
300	20230914	144400	137516050	8860	8860	8860	8860	50
301	20230914	144300	137073050	8860	8860	8860	8860	0
302	20230914	144200	137073050	8860	8860	8860	8860	0
303	20230914	144100	137073050	8860	8860	8860	8860	0
304	20230914	144000	137073050	8860	8860	8860	8860	7
305	20230914	143900	137011030	8870	8870	8870	8870	0
306	20230914	143800	137011030	8870	8870	8870	8870	2
307	20230914	143700	136993290	8870	8870	8870	8870	0
308	20230914	143600	136993290	8870	8870	8870	8870	0
309	20230914	143500	136993290	8870	8870	8870	8870	14
310	20230914	143400	136869110	8850	8850	8850	8850	0
311	20230914	143300	136869110	8850	8850	8850	8850	283
312	20230914	143200	134364560	8850	8860	8860	8850	250
313	20230914	143100	132151840	8860	8860	8860	8860	7
314	20230914	143000	132089820	8870	8870	8870	8870	39
315	20230914	142900	131743890	8860	8860	8860	8860	0
316	20230914	142800	131743890	8860	8860	8860	8860	0
317	20230914	142700	131743890	8860	8860	8860	8860	0
318	20230914	142600	131743890	8860	8860	8860	8860	0
319	20230914	142500	131743890	8860	8860	8860	8860	0
320	20230914	142400	131743890	8860	8860	8860	8860	0
321	20230914	142300	131743890	8860	8860	8860	8860	0
322	20230914	142200	131743890	8860	8860	8860	8860	0
323	20230914	142100	131743890	8860	8860	8860	8860	0
324	20230914	142000	131743890	8860	8880	8880	8860	18
325	20230914	141900	131584190	8860	8860	8860	8860	0
326	20230914	141800	131584190	8860	8860	8860	8860	0
327	20230914	141700	131584190	8860	8860	8860	8860	70
328	20230914	141600	130963990	8860	8860	8860	8860	0
329	20230914	141500	130963990	8860	8860	8860	8860	0
330	20230914	141400	130963990	8860	8860	8860	8860	201
331	20230914	141300	129183130	8860	8860	8860	8860	0
332	20230914	141200	129183130	8860	8860	8860	8860	0
333	20230914	141100	129183130	8860	8860	8860	8860	5
334	20230914	141000	129138830	8850	8850	8850	8850	7
335	20230914	140900	129076880	8870	8870	8870	8870	1
336	20230914	140800	129068010	8890	8890	8890	8890	9
337	20230914	140700	128988000	8890	8890	8890	8890	0
338	20230914	140600	128988000	8890	8890	8890	8890	0
339	20230914	140500	128988000	8890	8890	8890	8890	0
340	20230914	140400	128988000	8890	8890	8890	8890	0
341	20230914	140300	128988000	8890	8890	8890	8890	0
342	20230914	140200	128988000	8890	8890	8890	8890	1
343	20230914	140100	128979110	8850	8850	8850	8850	7
344	20230914	140000	128917160	8890	8890	8890	8890	7
345	20230914	135900	128854930	8850	8850	8850	8850	30
346	20230914	135800	128589430	8850	8850	8850	8850	0
347	20230914	135700	128589430	8850	8850	8850	8850	0
348	20230914	135600	128589430	8850	8850	8850	8850	0
349	20230914	135500	128589430	8850	8850	8850	8850	0
350	20230914	135400	128589430	8850	8850	8850	8850	0
351	20230914	135300	128589430	8850	8850	8850	8850	0
352	20230914	135200	128589430	8850	8850	8850	8850	195
353	20230914	135100	126863680	8850	8850	8850	8850	7
354	20230914	135000	126801730	8860	8860	8860	8860	0
355	20230914	134900	126801730	8860	8860	8860	8860	0
356	20230914	134800	126801730	8860	8860	8860	8860	0
357	20230914	134700	126801730	8860	8860	8860	8860	5
358	20230914	134600	126757430	8860	8860	8860	8860	0
359	20230914	134500	126757430	8860	8860	8860	8860	0
360	20230914	134400	126757430	8860	8860	8860	8860	61
361	20230914	134300	126216970	8850	8850	8850	8850	0
362	20230914	134200	126216970	8850	8850	8850	8850	0
363	20230914	134100	126216970	8850	8850	8850	8850	7
364	20230914	134000	126155020	8850	8850	8850	8850	0
365	20230914	133900	126155020	8850	8850	8850	8850	0
366	20230914	133800	126155020	8850	8850	8850	8850	0
367	20230914	133700	126155020	8850	8850	8850	8850	0
368	20230914	133600	126155020	8850	8850	8850	8850	0
369	20230914	133500	126155020	8850	8850	8850	8850	0
370	20230914	133400	126155020	8850	8850	8850	8850	0
371	20230914	133300	126155020	8850	8850	8850	8850	200
372	20230914	133200	124385020	8850	8850	8850	8850	7
373	20230914	133100	124323070	8900	8900	8900	8900	0
374	20230914	133000	124323070	8900	8900	8900	8900	5
375	20230914	132900	124278570	8900	8900	8900	8900	1
376	20230914	132800	124269670	8900	8900	8900	8900	0
377	20230914	132700	124269670	8900	8900	8900	8900	0
378	20230914	132600	124269670	8900	8900	8900	8900	0
379	20230914	132500	124269670	8900	8900	8900	8900	0
380	20230914	132400	124269670	8900	8900	8900	8900	0
381	20230914	132300	124269670	8900	8900	8900	8900	8
382	20230914	132200	124198470	8850	8850	8850	8850	10
383	20230914	132100	124109970	8850	8850	8850	8850	17
384	20230914	132000	123959520	8850	8850	8850	8850	0
385	20230914	131900	123959520	8850	8880	8880	8850	38
386	20230914	131800	123623190	8900	8900	8900	8900	100
387	20230914	131700	122733190	8900	8900	8900	8900	0
388	20230914	131600	122733190	8900	8900	8900	8900	0
389	20230914	131500	122733190	8900	8900	8900	8900	1
390	20230914	131400	122724290	8840	8840	8840	8840	20
391	20230914	131300	122547490	8840	8840	8840	8840	30
392	20230914	131200	122282290	8900	8900	8900	8900	1
393	20230914	131100	122273390	8900	8840	8900	8840	16
394	20230914	131000	122131410	8840	8840	8840	8840	0
395	20230914	130900	122131410	8840	8840	8840	8840	0
396	20230914	130800	122131410	8840	8850	8850	8840	210
397	20230914	130700	120273320	8850	8850	8850	8850	0
398	20230914	130600	120273320	8850	8870	8870	8850	546
399	20230914	130500	115433470	8870	8870	8870	8870	0
400	20230914	130400	115433470	8870	8870	8870	8870	0
401	20230914	130300	115433470	8870	8870	8870	8870	10
402	20230914	130200	115344770	8870	8870	8870	8870	7
403	20230914	130100	115282680	8860	8860	8860	8860	0
404	20230914	130000	115282680	8860	8860	8860	8860	0
405	20230914	125900	115282680	8860	8860	8860	8860	0
406	20230914	125800	115282680	8860	8860	8860	8860	0
407	20230914	125700	115282680	8860	8860	8860	8860	0
408	20230914	125600	115282680	8860	8860	8860	8860	0
409	20230914	125500	115282680	8860	8860	8860	8860	0
410	20230914	125400	115282680	8860	8860	8860	8860	0
411	20230914	125300	115282680	8860	8860	8860	8860	0
412	20230914	125200	115282680	8860	8860	8860	8860	0
413	20230914	125100	115282680	8860	8880	8900	8860	16
414	20230914	125000	115140720	8880	8880	8880	8880	7
415	20230914	124900	115078560	8880	8880	8880	8880	0
416	20230914	124800	115078560	8880	8880	8880	8880	1
417	20230914	124700	115069680	8850	8850	8850	8850	0
418	20230914	124600	115069680	8850	8850	8850	8850	0
419	20230914	124500	115069680	8850	8850	8850	8850	0
420	20230914	124400	115069680	8850	8850	8850	8850	0
421	20230914	124300	115069680	8850	8850	8850	8850	0
422	20230914	124200	115069680	8850	8850	8850	8850	22
423	20230914	124100	114874980	8840	8840	8840	8840	7
424	20230914	124000	114813100	8850	8850	8850	8850	5
425	20230914	123900	114768850	8850	8850	8850	8850	0
426	20230914	123800	114768850	8850	8850	8850	8850	0
427	20230914	123700	114768850	8850	8850	8850	8850	1
428	20230914	123600	114760000	8850	8850	8850	8850	0
429	20230914	123500	114760000	8850	8850	8850	8850	0
430	20230914	123400	114760000	8850	8850	8850	8850	115
431	20230914	123300	113742250	8840	8840	8840	8840	0
432	20230914	123200	113742250	8840	8840	8840	8840	0
433	20230914	123100	113742250	8840	8840	8840	8840	7
434	20230914	123000	113680370	8840	8840	8840	8840	0
435	20230914	122900	113680370	8840	8840	8840	8840	0
436	20230914	122800	113680370	8840	8840	8840	8840	0
437	20230914	122700	113680370	8840	8840	8840	8840	0
438	20230914	122600	113680370	8840	8840	8840	8840	0
439	20230914	122500	113680370	8840	8840	8840	8840	0
440	20230914	122400	113680370	8840	8840	8840	8840	32
441	20230914	122300	113397490	8850	8850	8850	8850	1
442	20230914	122200	113388640	8840	8840	8840	8840	0
443	20230914	122100	113388640	8840	8840	8840	8840	7
444	20230914	122000	113326760	8850	8850	8850	8850	5
445	20230914	121900	113282510	8850	8850	8850	8850	3
446	20230914	121800	113255960	8850	8850	8850	8850	0
447	20230914	121700	113255960	8850	8850	8850	8850	0
448	20230914	121600	113255960	8850	8850	8850	8850	0
449	20230914	121500	113255960	8850	8850	8850	8850	0
450	20230914	121400	113255960	8850	8850	8850	8850	3
451	20230914	121300	113229410	8840	8840	8840	8840	0
452	20230914	121200	113229410	8840	8840	8840	8840	0
453	20230914	121100	113229410	8840	8840	8840	8840	7
454	20230914	121000	113167530	8850	8860	8860	8850	245
455	20230914	120900	110999270	8860	8860	8860	8860	2
456	20230914	120800	110981550	8860	8860	8860	8860	0
457	20230914	120700	110981550	8860	8860	8860	8860	0
458	20230914	120600	110981550	8860	8860	8860	8860	0
459	20230914	120500	110981550	8860	8860	8860	8860	0
460	20230914	120400	110981550	8860	8860	8860	8860	1116
461	20230914	120300	101093790	8860	8860	8860	8860	0
462	20230914	120200	101093790	8860	8860	8860	8860	7
463	20230914	120100	101031770	8880	8870	8880	8870	11
464	20230914	120000	100934190	8870	8870	8870	8870	0
465	20230914	115900	100934190	8870	8870	8870	8870	5
466	20230914	115800	100889840	8880	8880	8880	8880	0
467	20230914	115700	100889840	8880	8880	8880	8880	0
468	20230914	115600	100889840	8880	8880	8880	8880	1
469	20230914	115500	100880960	8870	8870	8870	8870	0
470	20230914	115400	100880960	8870	8870	8870	8870	0
471	20230914	115300	100880960	8870	8870	8870	8870	25
472	20230914	115200	100659210	8870	8870	8870	8870	200
473	20230914	115100	98885210	8860	8870	8880	8860	12
474	20230914	115000	98778820	8870	8870	8870	8870	0
475	20230914	114900	98778820	8870	8870	8870	8870	10
476	20230914	114800	98690120	8870	8870	8870	8870	0
477	20230914	114700	98690120	8870	8870	8870	8870	0
478	20230914	114600	98690120	8870	8870	8870	8870	0
479	20230914	114500	98690120	8870	8870	8870	8870	0
480	20230914	114400	98690120	8870	8870	8870	8870	0
481	20230914	114300	98690120	8870	8870	8870	8870	5
482	20230914	114200	98645770	8860	8860	8860	8860	0
483	20230914	114100	98645770	8860	8860	8860	8860	8
484	20230914	114000	98574890	8870	8870	8870	8870	0
485	20230914	113900	98574890	8870	8870	8870	8870	1
486	20230914	113800	98566020	8860	8860	8860	8860	0
487	20230914	113700	98566020	8860	8860	8860	8860	0
488	20230914	113600	98566020	8860	8860	8860	8860	0
489	20230914	113500	98566020	8860	8860	8860	8860	0
490	20230914	113400	98566020	8860	8860	8860	8860	5
491	20230914	113300	98521720	8860	8860	8860	8860	0
492	20230914	113200	98521720	8860	8860	8860	8860	0
493	20230914	113100	98521720	8860	8860	8860	8860	8
494	20230914	113000	98450840	8870	8870	8870	8870	0
495	20230914	112900	98450840	8870	8870	8870	8870	3
496	20230914	112800	98424230	8870	8870	8870	8870	0
497	20230914	112700	98424230	8870	8870	8870	8870	0
498	20230914	112600	98424230	8870	8870	8870	8870	0
499	20230914	112500	98424230	8870	8870	8870	8870	12
500	20230914	112400	98317790	8870	8870	8870	8870	0
501	20230914	112300	98317790	8870	8870	8870	8870	6
502	20230914	112200	98264570	8870	8870	8870	8870	2
503	20230914	112100	98246830	8860	8870	8870	8860	9
504	20230914	112000	98167080	8870	8870	8870	8870	0
505	20230914	111900	98167080	8870	8870	8870	8870	0
506	20230914	111800	98167080	8870	8870	8870	8870	3
507	20230914	111700	98140470	8860	8860	8860	8860	88
508	20230914	111600	97360790	8860	8860	8860	8860	5
509	20230914	111500	97316490	8860	8860	8860	8860	5
510	20230914	111400	97272190	8850	8850	8850	8850	0
511	20230914	111300	97272190	8850	8850	8850	8850	0
512	20230914	111200	97272190	8850	8850	8850	8850	0
513	20230914	111100	97272190	8850	8850	8850	8850	8
514	20230914	111000	97201390	8870	8870	8870	8870	0
515	20230914	110900	97201390	8870	8870	8870	8870	0
516	20230914	110800	97201390	8870	8870	8870	8870	2
517	20230914	110700	97183650	8870	8870	8870	8870	0
518	20230914	110600	97183650	8870	8870	8870	8870	0
519	20230914	110500	97183650	8870	8870	8870	8870	0
520	20230914	110400	97183650	8870	8870	8870	8870	2
521	20230914	110300	97165910	8870	8870	8870	8870	0
522	20230914	110200	97165910	8870	8870	8870	8870	0
523	20230914	110100	97165910	8870	8870	8870	8870	8
524	20230914	110000	97094950	8910	8910	8910	8910	100
525	20230914	105900	96203950	8910	8910	8910	8910	0
526	20230914	105800	96203950	8910	8910	8910	8910	0
527	20230914	105700	96203950	8910	8860	8910	8860	249
528	20230914	105600	93995980	8840	8840	8840	8840	300
529	20230914	105500	91343980	8860	8830	8860	8830	2
530	20230914	105400	91326290	8860	8860	8860	8860	0
531	20230914	105300	91326290	8860	8860	8860	8860	1
532	20230914	105200	91317430	8830	8830	8830	8830	0
533	20230914	105100	91317430	8830	8830	8830	8830	0
534	20230914	105000	91317430	8830	8830	8830	8830	171
535	20230914	104900	89807500	8830	8830	8830	8830	100
536	20230914	104800	88924500	8830	8830	8830	8830	0
537	20230914	104700	88924500	8830	8830	8830	8830	300
538	20230914	104600	86275500	8860	8860	8860	8860	5
539	20230914	104500	86231200	8830	8830	8830	8830	56
540	20230914	104400	85736720	8830	8830	8830	8830	2
541	20230914	104300	85719060	8830	8830	8830	8830	2
542	20230914	104200	85701400	8830	8820	8830	8820	1682
543	20230914	104100	70863340	8830	8840	8840	8830	182
544	20230914	104000	69256210	8860	8850	8860	8840	304
545	20230914	103900	66567560	8860	8860	8860	8860	0
546	20230914	103800	66567560	8860	8860	8860	8860	0
547	20230914	103700	66567560	8860	8860	8860	8860	0
548	20230914	103600	66567560	8860	8860	8860	8860	11
549	20230914	103500	66470100	8850	8850	8850	8850	0
550	20230914	103400	66470100	8850	8850	8850	8850	50
551	20230914	103300	66027600	8860	8860	8860	8860	31
552	20230914	103200	65752940	8860	8860	8860	8860	3
553	20230914	103100	65726360	8840	8840	8840	8840	0
554	20230914	103000	65726360	8840	8840	8840	8840	0
555	20230914	102900	65726360	8840	8840	8840	8840	20
556	20230914	102800	65549560	8830	8850	8850	8830	618
557	20230914	102700	60085520	8860	8860	8860	8860	15
558	20230914	102600	59952620	8860	8860	8860	8860	0
559	20230914	102500	59952620	8860	8860	8860	8860	15
560	20230914	102400	59819720	8860	8860	8860	8860	3
561	20230914	102300	59793140	8860	8860	8860	8860	1
562	20230914	102200	59784280	8830	8840	8840	8830	1400
563	20230914	102100	47419880	8840	8850	8850	8840	554
564	20230914	102000	42519460	8860	8860	8860	8860	0
565	20230914	101900	42519460	8860	8860	8860	8860	199
566	20230914	101800	40756320	8860	8860	8860	8860	0
567	20230914	101700	40756320	8860	8870	8870	8860	193
568	20230914	101600	39045110	8880	8880	8880	8880	0
569	20230914	101500	39045110	8880	8880	8880	8880	0
570	20230914	101400	39045110	8880	8880	8880	8880	0
571	20230914	101300	39045110	8880	8880	8880	8880	58
572	20230914	101200	38530070	8880	8880	8880	8880	800
573	20230914	101100	31426070	8890	8880	8890	8880	150
574	20230914	101000	30094060	8880	8880	8880	8880	0
575	20230914	100900	30094060	8880	8880	8880	8880	0
576	20230914	100800	30094060	8880	8880	8880	8880	0
577	20230914	100700	30094060	8880	8880	8880	8880	5
578	20230914	100600	30049660	8870	8880	8880	8870	220
579	20230914	100500	28098250	8890	8890	8890	8890	0
580	20230914	100400	28098250	8890	8890	8890	8890	2
581	20230914	100300	28080470	8860	8860	8860	8860	130
582	20230914	100200	26928670	8890	8890	8890	8890	0
583	20230914	100100	26928670	8890	8890	8890	8890	0
584	20230914	100000	26928670	8890	8890	8890	8890	0
585	20230914	095900	26928670	8890	8890	8890	8890	0
586	20230914	095800	26928670	8890	8890	8890	8890	0
587	20230914	095700	26928670	8890	8890	8890	8890	41
588	20230914	095600	26564180	8890	8890	8890	8890	11
589	20230914	095500	26466390	8890	8890	8890	8890	1
590	20230914	095400	26457500	8860	8860	8860	8860	551
591	20230914	095300	21575640	8860	8860	8860	8850	164
592	20230914	095200	20124000	8860	8860	8860	8850	27
593	20230914	095100	19884900	8860	8860	8860	8860	0
594	20230914	095000	19884900	8860	8860	8860	8860	0
595	20230914	094900	19884900	8860	8860	8860	8860	51
596	20230914	094800	19433040	8860	8870	8870	8860	166
597	20230914	094700	17962270	8870	8890	8890	8870	92
598	20230914	094600	17146170	8870	8870	8870	8870	0
599	20230914	094500	17146170	8870	8870	8870	8870	120
600	20230914	094400	16081770	8870	8870	8870	8870	0
601	20230914	094300	16081770	8870	8880	8880	8870	20
602	20230914	094200	15904240	8890	8890	8890	8890	10
603	20230914	094100	15815340	8890	8890	8890	8890	10
604	20230914	094000	15726440	8890	8890	8890	8890	15
605	20230914	093900	15593090	8890	8890	8890	8890	0
606	20230914	093800	15593090	8890	8910	8910	8890	96
607	20230914	093700	14739590	8910	8890	8910	8890	680
608	20230914	093600	8694350	8900	8900	8900	8900	10
609	20230914	093500	8605350	8900	8920	8920	8900	41
610	20230914	093400	8240350	8920	8920	8920	8920	0
611	20230914	093300	8240350	8920	8920	8920	8920	2
612	20230914	093200	8222510	8890	8890	8890	8890	0
613	20230914	093100	8222510	8890	8890	8890	8890	44
614	20230914	093000	7831350	8890	8890	8890	8890	6
615	20230914	092900	7778010	8900	8900	8900	8900	0
616	20230914	092800	7778010	8900	8900	8900	8900	100
617	20230914	092700	6888010	8910	8910	8910	8910	5
618	20230914	092600	6843460	8930	8930	8930	8930	1
619	20230914	092500	6834530	8880	8880	8880	8880	429
620	20230914	092400	3025010	8880	8880	8880	8880	1
621	20230914	092300	3016130	8930	8930	8930	8930	1
622	20230914	092200	3007200	8860	8860	8860	8860	0
623	20230914	092100	3007200	8860	8860	8860	8860	0
624	20230914	092000	3007200	8860	8860	8860	8860	2
625	20230914	091900	2989480	8960	8960	8960	8960	0
626	20230914	091800	2989480	8960	8960	8960	8960	0
627	20230914	091700	2989480	8960	8960	8960	8960	0
628	20230914	091600	2989480	8960	8960	8960	8960	0
629	20230914	091500	2989480	8960	8960	8960	8960	0
630	20230914	091400	2989480	8960	8960	8960	8960	0
631	20230914	091300	2989480	8960	8960	8960	8960	0
632	20230914	091200	2989480	8960	8960	8960	8960	0
633	20230914	091100	2989480	8960	8960	8960	8960	0
634	20230914	091000	2989480	8960	8960	8960	8960	0
635	20230914	090900	2989480	8960	8960	8960	8960	0
636	20230914	090800	2989480	8960	8960	8960	8960	0
637	20230914	090700	2989480	8960	8960	8960	8960	3
638	20230914	090600	2962600	8960	8970	8970	8960	10
639	20230914	090500	2872950	8970	8900	8970	8900	13
640	20230914	090400	2757180	8980	8980	8980	8980	0
641	20230914	090300	2757180	8980	8830	8980	8830	12
642	20230914	090200	2651070	9000	8920	9000	8920	119
643	20230914	090100	1587730	8920	8910	8920	8800	129
644	20230914	090000	446000	8920	8920	8920	8920	49