KissMeData/265740/min/candle-20230918.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230918	202700	164528690	8870	8870	8870	8870	685
3	20230918	202600	164528690	8870	8870	8870	8870	0
4	20230918	202500	164528690	8870	8870	8870	8870	0
5	20230918	202400	164528690	8870	8870	8870	8870	0
6	20230918	202300	164528690	8870	8870	8870	8870	0
7	20230918	202200	164528690	8870	8870	8870	8870	0
8	20230918	202100	164528690	8870	8870	8870	8870	0
9	20230918	202000	164528690	8870	8870	8870	8870	0
10	20230918	201900	164528690	8870	8870	8870	8870	0
11	20230918	201800	164528690	8870	8870	8870	8870	0
12	20230918	201700	164528690	8870	8870	8870	8870	0
13	20230918	201600	164528690	8870	8870	8870	8870	0
14	20230918	201500	164528690	8870	8870	8870	8870	0
15	20230918	201400	164528690	8870	8870	8870	8870	0
16	20230918	201300	164528690	8870	8870	8870	8870	0
17	20230918	201200	164528690	8870	8870	8870	8870	0
18	20230918	201100	164528690	8870	8870	8870	8870	0
19	20230918	201000	164528690	8870	8870	8870	8870	0
20	20230918	200900	164528690	8870	8870	8870	8870	0
21	20230918	200800	164528690	8870	8870	8870	8870	0
22	20230918	200700	164528690	8870	8870	8870	8870	0
23	20230918	200600	164528690	8870	8870	8870	8870	0
24	20230918	200500	164528690	8870	8870	8870	8870	0
25	20230918	200400	164528690	8870	8870	8870	8870	0
26	20230918	200300	164528690	8870	8870	8870	8870	0
27	20230918	200200	164528690	8870	8870	8870	8870	0
28	20230918	200100	164528690	8870	8870	8870	8870	0
29	20230918	200000	164528690	8870	8870	8870	8870	0
30	20230918	195900	164528690	8870	8870	8870	8870	0
31	20230918	195800	164528690	8870	8870	8870	8870	0
32	20230918	195700	164528690	8870	8870	8870	8870	685
33	20230918	195600	164528690	8870	8870	8870	8870	0
34	20230918	195500	164528690	8870	8870	8870	8870	0
35	20230918	195400	164528690	8870	8870	8870	8870	0
36	20230918	195300	164528690	8870	8870	8870	8870	0
37	20230918	195200	164528690	8870	8870	8870	8870	0
38	20230918	195100	164528690	8870	8870	8870	8870	0
39	20230918	195000	164528690	8870	8870	8870	8870	0
40	20230918	194900	164528690	8870	8870	8870	8870	0
41	20230918	194800	164528690	8870	8870	8870	8870	0
42	20230918	194700	164528690	8870	8870	8870	8870	0
43	20230918	194600	164528690	8870	8870	8870	8870	0
44	20230918	194500	164528690	8870	8870	8870	8870	0
45	20230918	194400	164528690	8870	8870	8870	8870	0
46	20230918	194300	164528690	8870	8870	8870	8870	0
47	20230918	194200	164528690	8870	8870	8870	8870	0
48	20230918	194100	164528690	8870	8870	8870	8870	0
49	20230918	194000	164528690	8870	8870	8870	8870	0
50	20230918	193900	164528690	8870	8870	8870	8870	0
51	20230918	193800	164528690	8870	8870	8870	8870	0
52	20230918	193700	164528690	8870	8870	8870	8870	0
53	20230918	193600	164528690	8870	8870	8870	8870	0
54	20230918	193500	164528690	8870	8870	8870	8870	0
55	20230918	193400	164528690	8870	8870	8870	8870	0
56	20230918	193300	164528690	8870	8870	8870	8870	0
57	20230918	193200	164528690	8870	8870	8870	8870	0
58	20230918	193100	164528690	8870	8870	8870	8870	0
59	20230918	193000	164528690	8870	8870	8870	8870	0
60	20230918	192900	164528690	8870	8870	8870	8870	0
61	20230918	192800	164528690	8870	8870	8870	8870	0
62	20230918	192700	164528690	8870	8870	8870	8870	685
63	20230918	192600	164528690	8870	8870	8870	8870	0
64	20230918	192500	164528690	8870	8870	8870	8870	0
65	20230918	192400	164528690	8870	8870	8870	8870	0
66	20230918	192300	164528690	8870	8870	8870	8870	0
67	20230918	192200	164528690	8870	8870	8870	8870	0
68	20230918	192100	164528690	8870	8870	8870	8870	0
69	20230918	192000	164528690	8870	8870	8870	8870	0
70	20230918	191900	164528690	8870	8870	8870	8870	0
71	20230918	191800	164528690	8870	8870	8870	8870	0
72	20230918	191700	164528690	8870	8870	8870	8870	0
73	20230918	191600	164528690	8870	8870	8870	8870	0
74	20230918	191500	164528690	8870	8870	8870	8870	0
75	20230918	191400	164528690	8870	8870	8870	8870	0
76	20230918	191300	164528690	8870	8870	8870	8870	0
77	20230918	191200	164528690	8870	8870	8870	8870	0
78	20230918	191100	164528690	8870	8870	8870	8870	0
79	20230918	191000	164528690	8870	8870	8870	8870	0
80	20230918	190900	164528690	8870	8870	8870	8870	0
81	20230918	190800	164528690	8870	8870	8870	8870	0
82	20230918	190700	164528690	8870	8870	8870	8870	0
83	20230918	190600	164528690	8870	8870	8870	8870	0
84	20230918	190500	164528690	8870	8870	8870	8870	0
85	20230918	190400	164528690	8870	8870	8870	8870	0
86	20230918	190300	164528690	8870	8870	8870	8870	0
87	20230918	190200	164528690	8870	8870	8870	8870	0
88	20230918	190100	164528690	8870	8870	8870	8870	0
89	20230918	190000	164528690	8870	8870	8870	8870	0
90	20230918	185900	164528690	8870	8870	8870	8870	0
91	20230918	185800	164528690	8870	8870	8870	8870	0
92	20230918	185700	164528690	8870	8870	8870	8870	685
93	20230918	185600	164528690	8870	8870	8870	8870	0
94	20230918	185500	164528690	8870	8870	8870	8870	0
95	20230918	185400	164528690	8870	8870	8870	8870	0
96	20230918	185300	164528690	8870	8870	8870	8870	0
97	20230918	185200	164528690	8870	8870	8870	8870	0
98	20230918	185100	164528690	8870	8870	8870	8870	0
99	20230918	185000	164528690	8870	8870	8870	8870	0
100	20230918	184900	164528690	8870	8870	8870	8870	0
101	20230918	184800	164528690	8870	8870	8870	8870	0
102	20230918	184700	164528690	8870	8870	8870	8870	0
103	20230918	184600	164528690	8870	8870	8870	8870	0
104	20230918	184500	164528690	8870	8870	8870	8870	0
105	20230918	184400	164528690	8870	8870	8870	8870	0
106	20230918	184300	164528690	8870	8870	8870	8870	0
107	20230918	184200	164528690	8870	8870	8870	8870	0
108	20230918	184100	164528690	8870	8870	8870	8870	0
109	20230918	184000	164528690	8870	8870	8870	8870	0
110	20230918	183900	164528690	8870	8870	8870	8870	0
111	20230918	183800	164528690	8870	8870	8870	8870	0
112	20230918	183700	164528690	8870	8870	8870	8870	0
113	20230918	183600	164528690	8870	8870	8870	8870	0
114	20230918	183500	164528690	8870	8870	8870	8870	0
115	20230918	183400	164528690	8870	8870	8870	8870	0
116	20230918	183300	164528690	8870	8870	8870	8870	0
117	20230918	183200	164528690	8870	8870	8870	8870	0
118	20230918	183100	164528690	8870	8870	8870	8870	0
119	20230918	183000	164528690	8870	8870	8870	8870	0
120	20230918	182900	164528690	8870	8870	8870	8870	0
121	20230918	182800	164528690	8870	8870	8870	8870	0
122	20230918	182700	164528690	8870	8870	8870	8870	685
123	20230918	182600	164528690	8870	8870	8870	8870	0
124	20230918	182500	164528690	8870	8870	8870	8870	0
125	20230918	182400	164528690	8870	8870	8870	8870	0
126	20230918	182300	164528690	8870	8870	8870	8870	0
127	20230918	182200	164528690	8870	8870	8870	8870	0
128	20230918	182100	164528690	8870	8870	8870	8870	0
129	20230918	182000	164528690	8870	8870	8870	8870	0
130	20230918	181900	164528690	8870	8870	8870	8870	0
131	20230918	181800	164528690	8870	8870	8870	8870	0
132	20230918	181700	164528690	8870	8870	8870	8870	0
133	20230918	181600	164528690	8870	8870	8870	8870	0
134	20230918	181500	164528690	8870	8870	8870	8870	0
135	20230918	181400	164528690	8870	8870	8870	8870	0
136	20230918	181300	164528690	8870	8870	8870	8870	0
137	20230918	181200	164528690	8870	8870	8870	8870	0
138	20230918	181100	164528690	8870	8870	8870	8870	0
139	20230918	181000	164528690	8870	8870	8870	8870	0
140	20230918	180900	164528690	8870	8870	8870	8870	0
141	20230918	180800	164528690	8870	8870	8870	8870	0
142	20230918	180700	164528690	8870	8870	8870	8870	0
143	20230918	180600	164528690	8870	8870	8870	8870	0
144	20230918	180500	164528690	8870	8870	8870	8870	0
145	20230918	180400	164528690	8870	8870	8870	8870	0
146	20230918	180300	164528690	8870	8870	8870	8870	0
147	20230918	180200	164528690	8870	8870	8870	8870	0
148	20230918	180100	164528690	8870	8870	8870	8870	0
149	20230918	180000	164528690	8870	8870	8870	8870	0
150	20230918	175900	164528690	8870	8870	8870	8870	0
151	20230918	175800	164528690	8870	8870	8870	8870	0
152	20230918	175700	164528690	8870	8870	8870	8870	685
153	20230918	175600	164528690	8870	8870	8870	8870	0
154	20230918	175500	164528690	8870	8870	8870	8870	0
155	20230918	175400	164528690	8870	8870	8870	8870	0
156	20230918	175300	164528690	8870	8870	8870	8870	0
157	20230918	175200	164528690	8870	8870	8870	8870	0
158	20230918	175100	164528690	8870	8870	8870	8870	0
159	20230918	175000	164528690	8870	8870	8870	8870	0
160	20230918	174900	164528690	8870	8870	8870	8870	0
161	20230918	174800	164528690	8870	8870	8870	8870	0
162	20230918	174700	164528690	8870	8870	8870	8870	0
163	20230918	174600	164528690	8870	8870	8870	8870	0
164	20230918	174500	164528690	8870	8870	8870	8870	0
165	20230918	174400	164528690	8870	8870	8870	8870	0
166	20230918	174300	164528690	8870	8870	8870	8870	0
167	20230918	174200	164528690	8870	8870	8870	8870	0
168	20230918	174100	164528690	8870	8870	8870	8870	0
169	20230918	174000	164528690	8870	8870	8870	8870	0
170	20230918	173900	164528690	8870	8870	8870	8870	0
171	20230918	173800	164528690	8870	8870	8870	8870	0
172	20230918	173700	164528690	8870	8870	8870	8870	0
173	20230918	173600	164528690	8870	8870	8870	8870	0
174	20230918	173500	164528690	8870	8870	8870	8870	0
175	20230918	173400	164528690	8870	8870	8870	8870	0
176	20230918	173300	164528690	8870	8870	8870	8870	0
177	20230918	173200	164528690	8870	8870	8870	8870	0
178	20230918	173100	164528690	8870	8870	8870	8870	0
179	20230918	173000	164528690	8870	8870	8870	8870	0
180	20230918	172900	164528690	8870	8870	8870	8870	0
181	20230918	172800	164528690	8870	8870	8870	8870	0
182	20230918	172700	164528690	8870	8870	8870	8870	685
183	20230918	172600	164528690	8870	8870	8870	8870	0
184	20230918	172500	164528690	8870	8870	8870	8870	0
185	20230918	172400	164528690	8870	8870	8870	8870	0
186	20230918	172300	164528690	8870	8870	8870	8870	0
187	20230918	172200	164528690	8870	8870	8870	8870	0
188	20230918	172100	164528690	8870	8870	8870	8870	0
189	20230918	172000	164528690	8870	8870	8870	8870	0
190	20230918	171900	164528690	8870	8870	8870	8870	0
191	20230918	171800	164528690	8870	8870	8870	8870	0
192	20230918	171700	164528690	8870	8870	8870	8870	0
193	20230918	171600	164528690	8870	8870	8870	8870	0
194	20230918	171500	164528690	8870	8870	8870	8870	0
195	20230918	171400	164528690	8870	8870	8870	8870	0
196	20230918	171300	164528690	8870	8870	8870	8870	0
197	20230918	171200	164528690	8870	8870	8870	8870	0
198	20230918	171100	164528690	8870	8870	8870	8870	0
199	20230918	171000	164528690	8870	8870	8870	8870	0
200	20230918	170900	164528690	8870	8870	8870	8870	0
201	20230918	170800	164528690	8870	8870	8870	8870	0
202	20230918	170700	164528690	8870	8870	8870	8870	0
203	20230918	170600	164528690	8870	8870	8870	8870	0
204	20230918	170500	164528690	8870	8870	8870	8870	0
205	20230918	170400	164528690	8870	8870	8870	8870	0
206	20230918	170300	164528690	8870	8870	8870	8870	0
207	20230918	170200	164528690	8870	8870	8870	8870	0
208	20230918	170100	164528690	8870	8870	8870	8870	0
209	20230918	170000	164528690	8870	8870	8870	8870	0
210	20230918	165900	164528690	8870	8870	8870	8870	0
211	20230918	165800	164528690	8870	8870	8870	8870	0
212	20230918	165700	164528690	8870	8870	8870	8870	685
213	20230918	165600	164528690	8870	8870	8870	8870	0
214	20230918	165500	164528690	8870	8870	8870	8870	0
215	20230918	165400	164528690	8870	8870	8870	8870	0
216	20230918	165300	164528690	8870	8870	8870	8870	0
217	20230918	165200	164528690	8870	8870	8870	8870	0
218	20230918	165100	164528690	8870	8870	8870	8870	0
219	20230918	165000	164528690	8870	8870	8870	8870	0
220	20230918	164900	164528690	8870	8870	8870	8870	0
221	20230918	164800	164528690	8870	8870	8870	8870	0
222	20230918	164700	164528690	8870	8870	8870	8870	0
223	20230918	164600	164528690	8870	8870	8870	8870	0
224	20230918	164500	164528690	8870	8870	8870	8870	0
225	20230918	164400	164528690	8870	8870	8870	8870	0
226	20230918	164300	164528690	8870	8870	8870	8870	0
227	20230918	164200	164528690	8870	8870	8870	8870	0
228	20230918	164100	164528690	8870	8870	8870	8870	0
229	20230918	164000	164528690	8870	8870	8870	8870	0
230	20230918	163900	164528690	8870	8870	8870	8870	0
231	20230918	163800	164528690	8870	8870	8870	8870	0
232	20230918	163700	164528690	8870	8870	8870	8870	0
233	20230918	163600	164528690	8870	8870	8870	8870	0
234	20230918	163500	164528690	8870	8870	8870	8870	0
235	20230918	163400	164528690	8870	8870	8870	8870	0
236	20230918	163300	164528690	8870	8870	8870	8870	0
237	20230918	163200	164528690	8870	8870	8870	8870	0
238	20230918	163100	164528690	8870	8870	8870	8870	0
239	20230918	163000	164528690	8870	8870	8870	8870	0
240	20230918	162900	164528690	8870	8870	8870	8870	0
241	20230918	162800	164528690	8870	8870	8870	8870	0
242	20230918	162700	164528690	8870	8870	8870	8870	685
243	20230918	162600	164528690	8870	8870	8870	8870	0
244	20230918	162500	164528690	8870	8870	8870	8870	0
245	20230918	162400	164528690	8870	8870	8870	8870	0
246	20230918	162300	164528690	8870	8870	8870	8870	0
247	20230918	162200	164528690	8870	8870	8870	8870	0
248	20230918	162100	164528690	8870	8870	8870	8870	0
249	20230918	162000	164528690	8870	8870	8870	8870	0
250	20230918	161900	164528690	8870	8870	8870	8870	0
251	20230918	161800	164528690	8870	8870	8870	8870	0
252	20230918	161700	164528690	8870	8870	8870	8870	0
253	20230918	161600	164528690	8870	8870	8870	8870	0
254	20230918	161500	164528690	8870	8870	8870	8870	0
255	20230918	161400	164528690	8870	8870	8870	8870	0
256	20230918	161300	164528690	8870	8870	8870	8870	0
257	20230918	161200	164528690	8870	8870	8870	8870	0
258	20230918	161100	164528690	8870	8870	8870	8870	0
259	20230918	161000	164528690	8870	8870	8870	8870	0
260	20230918	160900	164528690	8870	8870	8870	8870	0
261	20230918	160800	164528690	8870	8870	8870	8870	0
262	20230918	160700	164528690	8870	8870	8870	8870	0
263	20230918	160600	164528690	8870	8870	8870	8870	0
264	20230918	160500	164528690	8870	8870	8870	8870	0
265	20230918	160400	164528690	8870	8870	8870	8870	0
266	20230918	160300	164528690	8870	8870	8870	8870	0
267	20230918	160200	164528690	8870	8870	8870	8870	0
268	20230918	160100	164528690	8870	8870	8870	8870	0
269	20230918	160000	164528690	8870	8870	8870	8870	0
270	20230918	155900	164528690	8870	8870	8870	8870	0
271	20230918	155800	164528690	8870	8870	8870	8870	0
272	20230918	155700	164528690	8870	8870	8870	8870	685
273	20230918	155600	164528690	8870	8870	8870	8870	0
274	20230918	155500	164528690	8870	8870	8870	8870	0
275	20230918	155400	164528690	8870	8870	8870	8870	0
276	20230918	155300	164528690	8870	8870	8870	8870	0
277	20230918	155200	164528690	8870	8870	8870	8870	0
278	20230918	155100	164528690	8870	8870	8870	8870	0
279	20230918	155000	164528690	8870	8870	8870	8870	0
280	20230918	154900	164528690	8870	8870	8870	8870	0
281	20230918	154800	164528690	8870	8870	8870	8870	0
282	20230918	154700	164528690	8870	8870	8870	8870	0
283	20230918	154600	164528690	8870	8870	8870	8870	0
284	20230918	154500	164528690	8870	8870	8870	8870	0
285	20230918	154400	164528690	8870	8870	8870	8870	0
286	20230918	154300	164528690	8870	8870	8870	8870	0
287	20230918	154200	164528690	8870	8870	8870	8870	0
288	20230918	154100	164528690	8870	8870	8870	8870	0
289	20230918	154000	164528690	8870	8870	8870	8870	0
290	20230918	153900	164528690	8870	8870	8870	8870	0
291	20230918	153800	164528690	8870	8870	8870	8870	0
292	20230918	153700	164528690	8870	8870	8870	8870	0
293	20230918	153600	164528690	8870	8870	8870	8870	0
294	20230918	153500	164528690	8870	8870	8870	8870	0
295	20230918	153400	164528690	8870	8870	8870	8870	0
296	20230918	153300	164528690	8870	8870	8870	8870	0
297	20230918	153200	164528690	8870	8870	8870	8870	0
298	20230918	153100	164528690	8870	8870	8870	8870	0
299	20230918	153000	164528690	8870	8870	8870	8870	685
300	20230918	152900	158452740	8890	8890	8890	8890	0
301	20230918	152800	158452740	8890	8890	8890	8890	0
302	20230918	152700	158452740	8890	8890	8890	8890	0
303	20230918	152600	158452740	8890	8890	8890	8890	0
304	20230918	152500	158452740	8890	8890	8890	8890	0
305	20230918	152400	158452740	8890	8890	8890	8890	0
306	20230918	152300	158452740	8890	8890	8890	8890	0
307	20230918	152200	158452740	8890	8890	8890	8890	0
308	20230918	152100	158452740	8890	8890	8890	8890	0
309	20230918	152000	158452740	8890	8890	8890	8890	0
310	20230918	151900	158452740	8890	8890	8890	8890	7
311	20230918	151800	158390510	8880	8880	8880	8880	0
312	20230918	151700	158390510	8880	8890	8890	8880	200
313	20230918	151600	156614490	8900	8900	8900	8900	0
314	20230918	151500	156614490	8900	8900	8900	8900	78
315	20230918	151400	155920290	8900	8900	8900	8900	0
316	20230918	151300	155920290	8900	8900	8900	8900	0
317	20230918	151200	155920290	8900	8900	8900	8890	232
318	20230918	151100	153855790	8900	8900	8900	8900	0
319	20230918	151000	153855790	8900	8900	8900	8900	0
320	20230918	150900	153855790	8900	8900	8900	8900	100
321	20230918	150800	152965790	8900	8900	8900	8900	113
322	20230918	150700	151960090	8910	8910	8910	8910	0
323	20230918	150600	151960090	8910	8910	8910	8910	1
324	20230918	150500	151951180	8890	8890	8890	8890	0
325	20230918	150400	151951180	8890	8890	8890	8890	0
326	20230918	150300	151951180	8890	8890	8890	8890	78
327	20230918	150200	151257760	8890	8890	8890	8890	0
328	20230918	150100	151257760	8890	8890	8890	8890	0
329	20230918	150000	151257760	8890	8890	8890	8890	1
330	20230918	145900	151248870	8890	8890	8890	8890	0
331	20230918	145800	151248870	8890	8890	8890	8890	5
332	20230918	145700	151204420	8910	8910	8910	8910	0
333	20230918	145600	151204420	8910	8910	8910	8910	0
334	20230918	145500	151204420	8910	8910	8910	8910	0
335	20230918	145400	151204420	8910	8910	8910	8910	0
336	20230918	145300	151204420	8910	8910	8910	8910	0
337	20230918	145200	151204420	8910	8910	8910	8910	0
338	20230918	145100	151204420	8910	8910	8910	8910	1
339	20230918	145000	151195510	8900	8900	8900	8900	0
340	20230918	144900	151195510	8900	8890	8900	8890	223
341	20230918	144800	149211080	8870	8870	8870	8870	76
342	20230918	144700	148536960	8870	8870	8870	8870	6
343	20230918	144600	148483740	8870	8870	8870	8870	9
344	20230918	144500	148403910	8870	8870	8870	8870	0
345	20230918	144400	148403910	8870	8870	8870	8870	0
346	20230918	144300	148403910	8870	8870	8870	8870	0
347	20230918	144200	148403910	8870	8870	8870	8870	0
348	20230918	144100	148403910	8870	8870	8870	8870	0
349	20230918	144000	148403910	8870	8870	8870	8870	0
350	20230918	143900	148403910	8870	8870	8870	8870	0
351	20230918	143800	148403910	8870	8870	8870	8870	0
352	20230918	143700	148403910	8870	8870	8870	8870	0
353	20230918	143600	148403910	8870	8870	8870	8870	0
354	20230918	143500	148403910	8870	8870	8870	8870	5
355	20230918	143400	148359560	8890	8890	8890	8890	0
356	20230918	143300	148359560	8890	8890	8890	8890	0
357	20230918	143200	148359560	8890	8890	8890	8890	0
358	20230918	143100	148359560	8890	8890	8890	8890	0
359	20230918	143000	148359560	8890	8890	8890	8890	0
360	20230918	142900	148359560	8890	8890	8890	8890	1
361	20230918	142800	148350670	8850	8890	8890	8850	398
362	20230918	142700	144826230	8890	8890	8890	8890	1
363	20230918	142600	144817340	8870	8870	8870	8870	11
364	20230918	142500	144719770	8900	8900	8900	8900	0
365	20230918	142400	144719770	8900	8900	8900	8900	0
366	20230918	142300	144719770	8900	8900	8900	8900	0
367	20230918	142200	144719770	8900	8900	8900	8900	0
368	20230918	142100	144719770	8900	8900	8900	8900	0
369	20230918	142000	144719770	8900	8900	8900	8900	0
370	20230918	141900	144719770	8900	8900	8900	8900	0
371	20230918	141800	144719770	8900	8900	8900	8900	0
372	20230918	141700	144719770	8900	8900	8900	8900	0
373	20230918	141600	144719770	8900	8900	8900	8900	0
374	20230918	141500	144719770	8900	8890	8900	8890	3
375	20230918	141400	144693090	8890	8890	8890	8890	0
376	20230918	141300	144693090	8890	8890	8890	8890	0
377	20230918	141200	144693090	8890	8890	8890	8890	0
378	20230918	141100	144693090	8890	8890	8890	8890	0
379	20230918	141000	144693090	8890	8890	8890	8890	0
380	20230918	140900	144693090	8890	8890	8890	8890	0
381	20230918	140800	144693090	8890	8890	8890	8890	0
382	20230918	140700	144693090	8890	8890	8890	8890	0
383	20230918	140600	144693090	8890	8890	8890	8890	0
384	20230918	140500	144693090	8890	8890	8890	8890	0
385	20230918	140400	144693090	8890	8890	8890	8890	0
386	20230918	140300	144693090	8890	8890	8890	8890	0
387	20230918	140200	144693090	8890	8890	8890	8890	0
388	20230918	140100	144693090	8890	8890	8890	8890	0
389	20230918	140000	144693090	8890	8890	8890	8890	0
390	20230918	135900	144693090	8890	8890	8890	8890	0
391	20230918	135800	144693090	8890	8890	8890	8890	0
392	20230918	135700	144693090	8890	8890	8890	8890	0
393	20230918	135600	144693090	8890	8890	8890	8890	2
394	20230918	135500	144675310	8890	8890	8890	8890	0
395	20230918	135400	144675310	8890	8890	8890	8890	0
396	20230918	135300	144675310	8890	8890	8890	8890	0
397	20230918	135200	144675310	8890	8890	8890	8890	0
398	20230918	135100	144675310	8890	8870	8890	8870	60
399	20230918	135000	144143070	8870	8870	8870	8870	0
400	20230918	134900	144143070	8870	8870	8870	8870	0
401	20230918	134800	144143070	8870	8870	8870	8870	123
402	20230918	134700	143052060	8890	8890	8890	8890	0
403	20230918	134600	143052060	8890	8890	8890	8890	0
404	20230918	134500	143052060	8890	8890	8890	8890	0
405	20230918	134400	143052060	8890	8890	8890	8890	0
406	20230918	134300	143052060	8890	8890	8890	8890	0
407	20230918	134200	143052060	8890	8890	8890	8890	0
408	20230918	134100	143052060	8890	8890	8890	8890	0
409	20230918	134000	143052060	8890	8890	8890	8890	0
410	20230918	133900	143052060	8890	8890	8890	8890	0
411	20230918	133800	143052060	8890	8890	8890	8890	0
412	20230918	133700	143052060	8890	8890	8890	8890	0
413	20230918	133600	143052060	8890	8890	8890	8890	0
414	20230918	133500	143052060	8890	8890	8890	8890	0
415	20230918	133400	143052060	8890	8890	8890	8890	0
416	20230918	133300	143052060	8890	8890	8890	8890	0
417	20230918	133200	143052060	8890	8890	8890	8890	0
418	20230918	133100	143052060	8890	8890	8890	8890	0
419	20230918	133000	143052060	8890	8870	8890	8870	310
420	20230918	132900	140298800	8870	8870	8870	8870	0
421	20230918	132800	140298800	8870	8860	8870	8860	97
422	20230918	132700	139438910	8860	8860	8860	8860	2
423	20230918	132600	139421190	8850	8850	8850	8850	1137
424	20230918	132500	129358740	8860	8860	8860	8860	16
425	20230918	132400	129216980	8860	8870	8870	8860	751
426	20230918	132300	122560610	8880	8880	8880	8880	0
427	20230918	132200	122560610	8880	8880	8880	8880	0
428	20230918	132100	122560610	8880	8880	8880	8880	65
429	20230918	132000	121983410	8880	8880	8880	8880	0
430	20230918	131900	121983410	8880	8880	8880	8880	0
431	20230918	131800	121983410	8880	8880	8880	8880	57
432	20230918	131700	121477250	8880	8880	8880	8880	0
433	20230918	131600	121477250	8880	8880	8880	8880	0
434	20230918	131500	121477250	8880	8880	8880	8880	1
435	20230918	131400	121468370	8870	8870	8870	8870	10
436	20230918	131300	121379670	8870	8870	8870	8870	0
437	20230918	131200	121379670	8870	8870	8870	8870	0
438	20230918	131100	121379670	8870	8870	8870	8870	0
439	20230918	131000	121379670	8870	8870	8870	8870	20
440	20230918	130900	121202270	8880	8880	8880	8880	0
441	20230918	130800	121202270	8880	8880	8880	8880	0
442	20230918	130700	121202270	8880	8880	8880	8880	0
443	20230918	130600	121202270	8880	8880	8880	8880	0
444	20230918	130500	121202270	8880	8880	8880	8880	52
445	20230918	130400	120740510	8880	8870	8880	8870	8
446	20230918	130300	120669480	8870	8870	8870	8870	0
447	20230918	130200	120669480	8870	8870	8870	8870	0
448	20230918	130100	120669480	8870	8870	8870	8870	0
449	20230918	130000	120669480	8870	8870	8870	8870	35
450	20230918	125900	120359030	8880	8880	8880	8880	10
451	20230918	125800	120270230	8880	8880	8880	8880	10
452	20230918	125700	120181430	8920	8920	8920	8920	0
453	20230918	125600	120181430	8920	8920	8920	8920	0
454	20230918	125500	120181430	8920	8920	8920	8920	1
455	20230918	125400	120172510	8860	8890	8960	8860	1700
456	20230918	125300	105055000	8890	8860	8890	8850	4001
457	20230918	125200	69644100	8890	8890	8890	8890	0
458	20230918	125100	69644100	8890	8890	8890	8890	0
459	20230918	125000	69644100	8890	8890	8890	8890	0
460	20230918	124900	69644100	8890	8890	8890	8890	0
461	20230918	124800	69644100	8890	8890	8890	8890	0
462	20230918	124700	69644100	8890	8890	8890	8890	0
463	20230918	124600	69644100	8890	8890	8890	8890	0
464	20230918	124500	69644100	8890	8890	8890	8890	0
465	20230918	124400	69644100	8890	8890	8890	8890	0
466	20230918	124300	69644100	8890	8890	8890	8890	1
467	20230918	124200	69635210	8870	8870	8870	8870	126
468	20230918	124100	68517590	8870	8870	8870	8870	0
469	20230918	124000	68517590	8870	8870	8870	8870	0
470	20230918	123900	68517590	8870	8870	8870	8870	0
471	20230918	123800	68517590	8870	8870	8870	8870	1
472	20230918	123700	68508720	8850	8850	8850	8850	0
473	20230918	123600	68508720	8850	8850	8850	8850	105
474	20230918	123500	67579470	8860	8860	8860	8860	20
475	20230918	123400	67402270	8870	8870	8870	8870	0
476	20230918	123300	67402270	8870	8870	8870	8870	0
477	20230918	123200	67402270	8870	8870	8870	8870	0
478	20230918	123100	67402270	8870	8870	8870	8870	0
479	20230918	123000	67402270	8870	8870	8870	8870	0
480	20230918	122900	67402270	8870	8870	8870	8870	0
481	20230918	122800	67402270	8870	8870	8870	8870	0
482	20230918	122700	67402270	8870	8870	8870	8870	0
483	20230918	122600	67402270	8870	8870	8870	8870	0
484	20230918	122500	67402270	8870	8860	8870	8860	79
485	20230918	122400	66702310	8860	8860	8860	8860	0
486	20230918	122300	66702310	8860	8860	8860	8860	0
487	20230918	122200	66702310	8860	8860	8860	8860	1
488	20230918	122100	66693450	8850	8850	8850	8850	0
489	20230918	122000	66693450	8850	8850	8850	8850	5
490	20230918	121900	66649200	8840	8850	8850	8840	200
491	20230918	121800	64880440	8860	8860	8860	8860	0
492	20230918	121700	64880440	8860	8860	8860	8860	222
493	20230918	121600	62913520	8870	8860	8870	8860	4
494	20230918	121500	62878070	8870	8870	8870	8870	0
495	20230918	121400	62878070	8870	8870	8870	8870	0
496	20230918	121300	62878070	8870	8870	8870	8870	0
497	20230918	121200	62878070	8870	8870	8870	8870	0
498	20230918	121100	62878070	8870	8870	8870	8870	0
499	20230918	121000	62878070	8870	8870	8870	8870	0
500	20230918	120900	62878070	8870	8870	8870	8870	0
501	20230918	120800	62878070	8870	8870	8870	8870	0
502	20230918	120700	62878070	8870	8870	8870	8870	0
503	20230918	120600	62878070	8870	8870	8870	8870	0
504	20230918	120500	62878070	8870	8870	8870	8870	0
505	20230918	120400	62878070	8870	8870	8870	8870	0
506	20230918	120300	62878070	8870	8870	8870	8870	0
507	20230918	120200	62878070	8870	8870	8870	8870	0
508	20230918	120100	62878070	8870	8870	8870	8870	0
509	20230918	120000	62878070	8870	8870	8870	8870	0
510	20230918	115900	62878070	8870	8870	8870	8870	0
511	20230918	115800	62878070	8870	8870	8870	8870	0
512	20230918	115700	62878070	8870	8870	8870	8870	0
513	20230918	115600	62878070	8870	8870	8870	8870	0
514	20230918	115500	62878070	8870	8870	8870	8870	0
515	20230918	115400	62878070	8870	8870	8870	8870	0
516	20230918	115300	62878070	8870	8870	8870	8870	15
517	20230918	115200	62745020	8870	8870	8870	8870	0
518	20230918	115100	62745020	8870	8870	8870	8870	56
519	20230918	115000	62248300	8870	8870	8870	8870	0
520	20230918	114900	62248300	8870	8870	8870	8860	358
521	20230918	114800	59074900	8870	8870	8870	8870	0
522	20230918	114700	59074900	8870	8870	8870	8870	0
523	20230918	114600	59074900	8870	8870	8870	8870	0
524	20230918	114500	59074900	8870	8870	8870	8870	0
525	20230918	114400	59074900	8870	8870	8870	8870	0
526	20230918	114300	59074900	8870	8880	8880	8870	3
527	20230918	114200	59048280	8890	8890	8890	8890	2
528	20230918	114100	59030500	8890	8890	8890	8890	0
529	20230918	114000	59030500	8890	8890	8890	8890	0
530	20230918	113900	59030500	8890	8890	8890	8890	0
531	20230918	113800	59030500	8890	8890	8890	8890	0
532	20230918	113700	59030500	8890	8890	8890	8890	5
533	20230918	113600	58986050	8890	8890	8890	8890	0
534	20230918	113500	58986050	8890	8890	8890	8890	0
535	20230918	113400	58986050	8890	8890	8890	8890	0
536	20230918	113300	58986050	8890	8890	8890	8890	0
537	20230918	113200	58986050	8890	8890	8890	8890	0
538	20230918	113100	58986050	8890	8890	8890	8890	0
539	20230918	113000	58986050	8890	8890	8890	8890	0
540	20230918	112900	58986050	8890	8890	8890	8890	0
541	20230918	112800	58986050	8890	8870	8890	8870	38
542	20230918	112700	58648970	8860	8860	8860	8860	0
543	20230918	112600	58648970	8860	8860	8860	8860	0
544	20230918	112500	58648970	8860	8860	8860	8860	0
545	20230918	112400	58648970	8860	8860	8860	8860	0
546	20230918	112300	58648970	8860	8860	8860	8860	0
547	20230918	112200	58648970	8860	8860	8860	8860	0
548	20230918	112100	58648970	8860	8860	8860	8860	0
549	20230918	112000	58648970	8860	8860	8860	8860	30
550	20230918	111900	58383170	8870	8870	8870	8870	0
551	20230918	111800	58383170	8870	8870	8870	8870	0
552	20230918	111700	58383170	8870	8870	8870	8870	0
553	20230918	111600	58383170	8870	8870	8870	8870	0
554	20230918	111500	58383170	8870	8870	8870	8870	0
555	20230918	111400	58383170	8870	8870	8870	8870	0
556	20230918	111300	58383170	8870	8870	8870	8870	1
557	20230918	111200	58374300	8860	8860	8860	8860	0
558	20230918	111100	58374300	8860	8860	8860	8860	0
559	20230918	111000	58374300	8860	8860	8860	8860	0
560	20230918	110900	58374300	8860	8860	8860	8860	1
561	20230918	110800	58365440	8850	8850	8850	8850	0
562	20230918	110700	58365440	8850	8860	8860	8850	50
563	20230918	110600	57922640	8860	8860	8860	8860	0
564	20230918	110500	57922640	8860	8860	8860	8860	0
565	20230918	110400	57922640	8860	8860	8860	8860	0
566	20230918	110300	57922640	8860	8860	8860	8860	0
567	20230918	110200	57922640	8860	8860	8860	8860	0
568	20230918	110100	57922640	8860	8860	8860	8860	0
569	20230918	110000	57922640	8860	8860	8860	8860	0
570	20230918	105900	57922640	8860	8860	8860	8860	0
571	20230918	105800	57922640	8860	8860	8860	8860	0
572	20230918	105700	57922640	8860	8860	8860	8860	0
573	20230918	105600	57922640	8860	8860	8860	8860	0
574	20230918	105500	57922640	8860	8860	8860	8860	0
575	20230918	105400	57922640	8860	8860	8860	8860	0
576	20230918	105300	57922640	8860	8860	8860	8860	0
577	20230918	105200	57922640	8860	8860	8860	8860	0
578	20230918	105100	57922640	8860	8860	8860	8860	0
579	20230918	105000	57922640	8860	8860	8860	8860	0
580	20230918	104900	57922640	8860	8860	8860	8860	10
581	20230918	104800	57834040	8860	8860	8860	8860	0
582	20230918	104700	57834040	8860	8860	8860	8860	0
583	20230918	104600	57834040	8860	8860	8860	8860	0
584	20230918	104500	57834040	8860	8860	8860	8860	10
585	20230918	104400	57745440	8870	8870	8870	8870	0
586	20230918	104300	57745440	8870	8870	8870	8870	2
587	20230918	104200	57727700	8830	8830	8830	8830	0
588	20230918	104100	57727700	8830	8830	8830	8830	0
589	20230918	104000	57727700	8830	8830	8830	8830	0
590	20230918	103900	57727700	8830	8830	8830	8830	0
591	20230918	103800	57727700	8830	8830	8830	8830	90
592	20230918	103700	56933000	8850	8850	8850	8850	0
593	20230918	103600	56933000	8850	8850	8870	8850	381
594	20230918	103500	53561130	8840	8850	8850	8840	369
595	20230918	103400	50298260	8850	8850	8850	8850	0
596	20230918	103300	50298260	8850	8850	8850	8850	0
597	20230918	103200	50298260	8850	8860	8860	8850	36
598	20230918	103100	49979600	8870	8870	8870	8870	0
599	20230918	103000	49979600	8870	8870	8870	8870	0
600	20230918	102900	49979600	8870	8870	8870	8870	0
601	20230918	102800	49979600	8870	8870	8870	8870	0
602	20230918	102700	49979600	8870	8870	8870	8870	1
603	20230918	102600	49970730	8860	8860	8860	8860	0
604	20230918	102500	49970730	8860	8860	8860	8850	200
605	20230918	102400	48199730	8870	8870	8870	8870	0
606	20230918	102300	48199730	8870	8870	8870	8870	8
607	20230918	102200	48128770	8870	8870	8870	8870	0
608	20230918	102100	48128770	8870	8880	8880	8870	50
609	20230918	102000	47684830	8890	8890	8890	8890	0
610	20230918	101900	47684830	8890	8890	8890	8890	0
611	20230918	101800	47684830	8890	8890	8890	8890	0
612	20230918	101700	47684830	8890	8890	8890	8890	1
613	20230918	101600	47675940	8890	8890	8890	8890	10
614	20230918	101500	47587040	8880	8880	8880	8880	0
615	20230918	101400	47587040	8880	8880	8880	8880	0
616	20230918	101300	47587040	8880	8880	8880	8880	0
617	20230918	101200	47587040	8880	8880	8880	8880	9
618	20230918	101100	47507120	8900	8900	8900	8900	0
619	20230918	101000	47507120	8900	8900	8900	8900	0
620	20230918	100900	47507120	8900	8900	8900	8900	0
621	20230918	100800	47507120	8900	8900	8900	8900	0
622	20230918	100700	47507120	8900	8900	8900	8900	35
623	20230918	100600	47195620	8900	8890	8900	8890	20
624	20230918	100500	47017690	8890	8890	8890	8890	0
625	20230918	100400	47017690	8890	8890	8890	8890	0
626	20230918	100300	47017690	8890	8890	8890	8890	1
627	20230918	100200	47008800	8870	8870	8870	8870	0
628	20230918	100100	47008800	8870	8870	8870	8870	0
629	20230918	100000	47008800	8870	8870	8870	8870	1
630	20230918	095900	46999930	8900	8900	8900	8900	0
631	20230918	095800	46999930	8900	8900	8900	8900	0
632	20230918	095700	46999930	8900	8900	8900	8900	0
633	20230918	095600	46999930	8900	8860	8900	8860	8
634	20230918	095500	46929010	8900	8900	8900	8900	25
635	20230918	095400	46706510	8910	8910	8910	8910	0
636	20230918	095300	46706510	8910	8910	8910	8910	100
637	20230918	095200	45815510	8860	8860	8860	8860	0
638	20230918	095100	45815510	8860	8860	8860	8860	44
639	20230918	095000	45425670	8860	8890	8890	8860	200
640	20230918	094900	43649220	8920	8920	8920	8920	52
641	20230918	094800	43185380	8920	8920	8920	8920	0
642	20230918	094700	43185380	8920	8920	8920	8920	0
643	20230918	094600	43185380	8920	8920	8920	8920	187
644	20230918	094500	41517340	8910	8910	8910	8910	3
645	20230918	094400	41490610	8920	8920	8920	8920	100
646	20230918	094300	40598610	8920	8920	8920	8920	0
647	20230918	094200	40598610	8920	8920	8920	8920	0
648	20230918	094100	40598610	8920	8920	8920	8920	0
649	20230918	094000	40598610	8920	8920	8920	8920	0
650	20230918	093900	40598610	8920	8920	8920	8920	5
651	20230918	093800	40554010	8920	8920	8920	8920	100
652	20230918	093700	39662010	8920	8920	8920	8920	0
653	20230918	093600	39662010	8920	8920	8920	8920	0
654	20230918	093500	39662010	8920	8920	8920	8920	0
655	20230918	093400	39662010	8920	8920	8920	8920	0
656	20230918	093300	39662010	8920	8920	8920	8920	100
657	20230918	093200	38770010	8920	8920	8920	8920	0
658	20230918	093100	38770010	8920	8880	8920	8880	184
659	20230918	093000	37135840	8880	8880	8880	8880	0
660	20230918	092900	37135840	8880	8880	8880	8880	0
661	20230918	092800	37135840	8880	8880	8880	8880	0
662	20230918	092700	37135840	8880	8880	8880	8880	0
663	20230918	092600	37135840	8880	8880	8880	8880	0
664	20230918	092500	37135840	8880	8880	8880	8880	0
665	20230918	092400	37135840	8880	8880	8880	8880	0
666	20230918	092300	37135840	8880	8880	8880	8880	0
667	20230918	092200	37135840	8880	8880	8880	8880	0
668	20230918	092100	37135840	8880	8880	8880	8880	1
669	20230918	092000	37126960	8820	8860	8860	8820	510
670	20230918	091900	32620460	8880	8880	8880	8880	208
671	20230918	091800	30773420	8880	8880	8880	8880	0
672	20230918	091700	30773420	8880	8880	8880	8880	0
673	20230918	091600	30773420	8880	8910	8910	8880	354
674	20230918	091500	27622900	8920	8920	8920	8920	97
675	20230918	091400	26757660	8920	8930	8930	8920	46
676	20230918	091300	26346930	8930	8930	8930	8930	0
677	20230918	091200	26346930	8930	8940	8940	8930	332
678	20230918	091100	23379210	8940	8940	8940	8940	0
679	20230918	091000	23379210	8940	8940	8940	8940	70
680	20230918	090900	22753410	8940	8980	8980	8940	103
681	20230918	090800	21831520	8990	8990	8990	8990	191
682	20230918	090700	20114430	8990	8990	8990	8990	168
683	20230918	090600	18604110	8990	8990	9000	8990	817
684	20230918	090500	11257440	9000	8990	9000	8990	118
685	20230918	090400	10195490	9000	8920	9000	8920	290
686	20230918	090300	7588280	8880	8900	8910	8880	615
687	20230918	090200	2109300	8900	8900	8900	8900	0
688	20230918	090100	2109300	8900	8900	8900	8900	164
689	20230918	090000	649700	8900	8900	8900	8900	73