KissMeData/136410/min/candle-20230913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230913	195700	213313100	7960	7960	7960	7960	386
3	20230913	195600	213313100	7960	7960	7960	7960	0
4	20230913	195500	213313100	7960	7960	7960	7960	0
5	20230913	195400	213313100	7960	7960	7960	7960	0
6	20230913	195300	213313100	7960	7960	7960	7960	0
7	20230913	195200	213313100	7960	7960	7960	7960	0
8	20230913	195100	213313100	7960	7960	7960	7960	0
9	20230913	195000	213313100	7960	7960	7960	7960	0
10	20230913	194900	213313100	7960	7960	7960	7960	0
11	20230913	194800	213313100	7960	7960	7960	7960	0
12	20230913	194700	213313100	7960	7960	7960	7960	0
13	20230913	194600	213313100	7960	7960	7960	7960	0
14	20230913	194500	213313100	7960	7960	7960	7960	0
15	20230913	194400	213313100	7960	7960	7960	7960	0
16	20230913	194300	213313100	7960	7960	7960	7960	0
17	20230913	194200	213313100	7960	7960	7960	7960	0
18	20230913	194100	213313100	7960	7960	7960	7960	0
19	20230913	194000	213313100	7960	7960	7960	7960	0
20	20230913	193900	213313100	7960	7960	7960	7960	0
21	20230913	193800	213313100	7960	7960	7960	7960	0
22	20230913	193700	213313100	7960	7960	7960	7960	0
23	20230913	193600	213313100	7960	7960	7960	7960	0
24	20230913	193500	213313100	7960	7960	7960	7960	0
25	20230913	193400	213313100	7960	7960	7960	7960	0
26	20230913	193300	213313100	7960	7960	7960	7960	0
27	20230913	193200	213313100	7960	7960	7960	7960	0
28	20230913	193100	213313100	7960	7960	7960	7960	0
29	20230913	193000	213313100	7960	7960	7960	7960	0
30	20230913	192900	213313100	7960	7960	7960	7960	0
31	20230913	192800	213313100	7960	7960	7960	7960	0
32	20230913	192700	213313100	7960	7960	7960	7960	386
33	20230913	192600	213313100	7960	7960	7960	7960	0
34	20230913	192500	213313100	7960	7960	7960	7960	0
35	20230913	192400	213313100	7960	7960	7960	7960	0
36	20230913	192300	213313100	7960	7960	7960	7960	0
37	20230913	192200	213313100	7960	7960	7960	7960	0
38	20230913	192100	213313100	7960	7960	7960	7960	0
39	20230913	192000	213313100	7960	7960	7960	7960	0
40	20230913	191900	213313100	7960	7960	7960	7960	0
41	20230913	191800	213313100	7960	7960	7960	7960	0
42	20230913	191700	213313100	7960	7960	7960	7960	0
43	20230913	191600	213313100	7960	7960	7960	7960	0
44	20230913	191500	213313100	7960	7960	7960	7960	0
45	20230913	191400	213313100	7960	7960	7960	7960	0
46	20230913	191300	213313100	7960	7960	7960	7960	0
47	20230913	191200	213313100	7960	7960	7960	7960	0
48	20230913	191100	213313100	7960	7960	7960	7960	0
49	20230913	191000	213313100	7960	7960	7960	7960	0
50	20230913	190900	213313100	7960	7960	7960	7960	0
51	20230913	190800	213313100	7960	7960	7960	7960	0
52	20230913	190700	213313100	7960	7960	7960	7960	0
53	20230913	190600	213313100	7960	7960	7960	7960	0
54	20230913	190500	213313100	7960	7960	7960	7960	0
55	20230913	190400	213313100	7960	7960	7960	7960	0
56	20230913	190300	213313100	7960	7960	7960	7960	0
57	20230913	190200	213313100	7960	7960	7960	7960	0
58	20230913	190100	213313100	7960	7960	7960	7960	0
59	20230913	190000	213313100	7960	7960	7960	7960	0
60	20230913	185900	213313100	7960	7960	7960	7960	0
61	20230913	185800	213313100	7960	7960	7960	7960	0
62	20230913	185700	213313100	7960	7960	7960	7960	386
63	20230913	185600	213313100	7960	7960	7960	7960	0
64	20230913	185500	213313100	7960	7960	7960	7960	0
65	20230913	185400	213313100	7960	7960	7960	7960	0
66	20230913	185300	213313100	7960	7960	7960	7960	0
67	20230913	185200	213313100	7960	7960	7960	7960	0
68	20230913	185100	213313100	7960	7960	7960	7960	0
69	20230913	185000	213313100	7960	7960	7960	7960	0
70	20230913	184900	213313100	7960	7960	7960	7960	0
71	20230913	184800	213313100	7960	7960	7960	7960	0
72	20230913	184700	213313100	7960	7960	7960	7960	0
73	20230913	184600	213313100	7960	7960	7960	7960	0
74	20230913	184500	213313100	7960	7960	7960	7960	0
75	20230913	184400	213313100	7960	7960	7960	7960	0
76	20230913	184300	213313100	7960	7960	7960	7960	0
77	20230913	184200	213313100	7960	7960	7960	7960	0
78	20230913	184100	213313100	7960	7960	7960	7960	0
79	20230913	184000	213313100	7960	7960	7960	7960	0
80	20230913	183900	213313100	7960	7960	7960	7960	0
81	20230913	183800	213313100	7960	7960	7960	7960	0
82	20230913	183700	213313100	7960	7960	7960	7960	0
83	20230913	183600	213313100	7960	7960	7960	7960	0
84	20230913	183500	213313100	7960	7960	7960	7960	0
85	20230913	183400	213313100	7960	7960	7960	7960	0
86	20230913	183300	213313100	7960	7960	7960	7960	0
87	20230913	183200	213313100	7960	7960	7960	7960	0
88	20230913	183100	213313100	7960	7960	7960	7960	0
89	20230913	183000	213313100	7960	7960	7960	7960	0
90	20230913	182900	213313100	7960	7960	7960	7960	0
91	20230913	182800	213313100	7960	7960	7960	7960	0
92	20230913	182700	213313100	7960	7960	7960	7960	386
93	20230913	182600	213313100	7960	7960	7960	7960	0
94	20230913	182500	213313100	7960	7960	7960	7960	0
95	20230913	182400	213313100	7960	7960	7960	7960	0
96	20230913	182300	213313100	7960	7960	7960	7960	0
97	20230913	182200	213313100	7960	7960	7960	7960	0
98	20230913	182100	213313100	7960	7960	7960	7960	0
99	20230913	182000	213313100	7960	7960	7960	7960	0
100	20230913	181900	213313100	7960	7960	7960	7960	0
101	20230913	181800	213313100	7960	7960	7960	7960	0
102	20230913	181700	213313100	7960	7960	7960	7960	0
103	20230913	181600	213313100	7960	7960	7960	7960	0
104	20230913	181500	213313100	7960	7960	7960	7960	0
105	20230913	181400	213313100	7960	7960	7960	7960	0
106	20230913	181300	213313100	7960	7960	7960	7960	0
107	20230913	181200	213313100	7960	7960	7960	7960	0
108	20230913	181100	213313100	7960	7960	7960	7960	0
109	20230913	181000	213313100	7960	7960	7960	7960	0
110	20230913	180900	213313100	7960	7960	7960	7960	0
111	20230913	180800	213313100	7960	7960	7960	7960	0
112	20230913	180700	213313100	7960	7960	7960	7960	0
113	20230913	180600	213313100	7960	7960	7960	7960	0
114	20230913	180500	213313100	7960	7960	7960	7960	0
115	20230913	180400	213313100	7960	7960	7960	7960	0
116	20230913	180300	213313100	7960	7960	7960	7960	0
117	20230913	180200	213313100	7960	7960	7960	7960	0
118	20230913	180100	213313100	7960	7960	7960	7960	0
119	20230913	180000	213313100	7960	7960	7960	7960	0
120	20230913	175900	213313100	7960	7960	7960	7960	0
121	20230913	175800	213313100	7960	7960	7960	7960	0
122	20230913	175700	213313100	7960	7960	7960	7960	386
123	20230913	175600	213313100	7960	7960	7960	7960	0
124	20230913	175500	213313100	7960	7960	7960	7960	0
125	20230913	175400	213313100	7960	7960	7960	7960	0
126	20230913	175300	213313100	7960	7960	7960	7960	0
127	20230913	175200	213313100	7960	7960	7960	7960	0
128	20230913	175100	213313100	7960	7960	7960	7960	0
129	20230913	175000	213313100	7960	7960	7960	7960	0
130	20230913	174900	213313100	7960	7960	7960	7960	0
131	20230913	174800	213313100	7960	7960	7960	7960	0
132	20230913	174700	213313100	7960	7960	7960	7960	0
133	20230913	174600	213313100	7960	7960	7960	7960	0
134	20230913	174500	213313100	7960	7960	7960	7960	0
135	20230913	174400	213313100	7960	7960	7960	7960	0
136	20230913	174300	213313100	7960	7960	7960	7960	0
137	20230913	174200	213313100	7960	7960	7960	7960	0
138	20230913	174100	213313100	7960	7960	7960	7960	0
139	20230913	174000	213313100	7960	7960	7960	7960	0
140	20230913	173900	213313100	7960	7960	7960	7960	0
141	20230913	173800	213313100	7960	7960	7960	7960	0
142	20230913	173700	213313100	7960	7960	7960	7960	0
143	20230913	173600	213313100	7960	7960	7960	7960	0
144	20230913	173500	213313100	7960	7960	7960	7960	0
145	20230913	173400	213313100	7960	7960	7960	7960	0
146	20230913	173300	213313100	7960	7960	7960	7960	0
147	20230913	173200	213313100	7960	7960	7960	7960	0
148	20230913	173100	213313100	7960	7960	7960	7960	0
149	20230913	173000	213313100	7960	7960	7960	7960	0
150	20230913	172900	213313100	7960	7960	7960	7960	0
151	20230913	172800	213313100	7960	7960	7960	7960	0
152	20230913	172700	213313100	7960	7960	7960	7960	386
153	20230913	172600	213313100	7960	7960	7960	7960	0
154	20230913	172500	213313100	7960	7960	7960	7960	0
155	20230913	172400	213313100	7960	7960	7960	7960	0
156	20230913	172300	213313100	7960	7960	7960	7960	0
157	20230913	172200	213313100	7960	7960	7960	7960	0
158	20230913	172100	213313100	7960	7960	7960	7960	0
159	20230913	172000	213313100	7960	7960	7960	7960	0
160	20230913	171900	213313100	7960	7960	7960	7960	0
161	20230913	171800	213313100	7960	7960	7960	7960	0
162	20230913	171700	213313100	7960	7960	7960	7960	0
163	20230913	171600	213313100	7960	7960	7960	7960	0
164	20230913	171500	213313100	7960	7960	7960	7960	0
165	20230913	171400	213313100	7960	7960	7960	7960	0
166	20230913	171300	213313100	7960	7960	7960	7960	0
167	20230913	171200	213313100	7960	7960	7960	7960	0
168	20230913	171100	213313100	7960	7960	7960	7960	0
169	20230913	171000	213313100	7960	7960	7960	7960	0
170	20230913	170900	213313100	7960	7960	7960	7960	0
171	20230913	170800	213313100	7960	7960	7960	7960	0
172	20230913	170700	213313100	7960	7960	7960	7960	0
173	20230913	170600	213313100	7960	7960	7960	7960	0
174	20230913	170500	213313100	7960	7960	7960	7960	0
175	20230913	170400	213313100	7960	7960	7960	7960	0
176	20230913	170300	213313100	7960	7960	7960	7960	0
177	20230913	170200	213313100	7960	7960	7960	7960	0
178	20230913	170100	213313100	7960	7960	7960	7960	0
179	20230913	170000	213313100	7960	7960	7960	7960	0
180	20230913	165900	213313100	7960	7960	7960	7960	0
181	20230913	165800	213313100	7960	7960	7960	7960	0
182	20230913	165700	213313100	7960	7960	7960	7960	386
183	20230913	165600	213313100	7960	7960	7960	7960	0
184	20230913	165500	213313100	7960	7960	7960	7960	0
185	20230913	165400	213313100	7960	7960	7960	7960	0
186	20230913	165300	213313100	7960	7960	7960	7960	0
187	20230913	165200	213313100	7960	7960	7960	7960	0
188	20230913	165100	213313100	7960	7960	7960	7960	0
189	20230913	165000	213313100	7960	7960	7960	7960	0
190	20230913	164900	213313100	7960	7960	7960	7960	0
191	20230913	164800	213313100	7960	7960	7960	7960	0
192	20230913	164700	213313100	7960	7960	7960	7960	0
193	20230913	164600	213313100	7960	7960	7960	7960	0
194	20230913	164500	213313100	7960	7960	7960	7960	0
195	20230913	164400	213313100	7960	7960	7960	7960	0
196	20230913	164300	213313100	7960	7960	7960	7960	0
197	20230913	164200	213313100	7960	7960	7960	7960	0
198	20230913	164100	213313100	7960	7960	7960	7960	0
199	20230913	164000	213313100	7960	7960	7960	7960	0
200	20230913	163900	213313100	7960	7960	7960	7960	0
201	20230913	163800	213313100	7960	7960	7960	7960	0
202	20230913	163700	213313100	7960	7960	7960	7960	0
203	20230913	163600	213313100	7960	7960	7960	7960	0
204	20230913	163500	213313100	7960	7960	7960	7960	0
205	20230913	163400	213313100	7960	7960	7960	7960	0
206	20230913	163300	213313100	7960	7960	7960	7960	0
207	20230913	163200	213313100	7960	7960	7960	7960	0
208	20230913	163100	213313100	7960	7960	7960	7960	0
209	20230913	163000	213313100	7960	7960	7960	7960	0
210	20230913	162900	213313100	7960	7960	7960	7960	0
211	20230913	162800	213313100	7960	7960	7960	7960	0
212	20230913	162700	213313100	7960	7960	7960	7960	386
213	20230913	162600	213313100	7960	7960	7960	7960	0
214	20230913	162500	213313100	7960	7960	7960	7960	0
215	20230913	162400	213313100	7960	7960	7960	7960	0
216	20230913	162300	213313100	7960	7960	7960	7960	0
217	20230913	162200	213313100	7960	7960	7960	7960	0
218	20230913	162100	213313100	7960	7960	7960	7960	0
219	20230913	162000	213313100	7960	7960	7960	7960	0
220	20230913	161900	213313100	7960	7960	7960	7960	0
221	20230913	161800	213313100	7960	7960	7960	7960	0
222	20230913	161700	213313100	7960	7960	7960	7960	0
223	20230913	161600	213313100	7960	7960	7960	7960	0
224	20230913	161500	213313100	7960	7960	7960	7960	0
225	20230913	161400	213313100	7960	7960	7960	7960	0
226	20230913	161300	213313100	7960	7960	7960	7960	0
227	20230913	161200	213313100	7960	7960	7960	7960	0
228	20230913	161100	213313100	7960	7960	7960	7960	0
229	20230913	161000	213313100	7960	7960	7960	7960	0
230	20230913	160900	213313100	7960	7960	7960	7960	0
231	20230913	160800	213313100	7960	7960	7960	7960	0
232	20230913	160700	213313100	7960	7960	7960	7960	0
233	20230913	160600	213313100	7960	7960	7960	7960	0
234	20230913	160500	213313100	7960	7960	7960	7960	0
235	20230913	160400	213313100	7960	7960	7960	7960	0
236	20230913	160300	213313100	7960	7960	7960	7960	0
237	20230913	160200	213313100	7960	7960	7960	7960	0
238	20230913	160100	213313100	7960	7960	7960	7960	0
239	20230913	160000	213313100	7960	7960	7960	7960	0
240	20230913	155900	213313100	7960	7960	7960	7960	0
241	20230913	155800	213313100	7960	7960	7960	7960	0
242	20230913	155700	213313100	7960	7960	7960	7960	386
243	20230913	155600	213313100	7960	7960	7960	7960	0
244	20230913	155500	213313100	7960	7960	7960	7960	0
245	20230913	155400	213313100	7960	7960	7960	7960	0
246	20230913	155300	213313100	7960	7960	7960	7960	0
247	20230913	155200	213313100	7960	7960	7960	7960	0
248	20230913	155100	213313100	7960	7960	7960	7960	0
249	20230913	155000	213313100	7960	7960	7960	7960	0
250	20230913	154900	213313100	7960	7960	7960	7960	0
251	20230913	154800	213313100	7960	7960	7960	7960	0
252	20230913	154700	213313100	7960	7960	7960	7960	0
253	20230913	154600	213313100	7960	7960	7960	7960	0
254	20230913	154500	213313100	7960	7960	7960	7960	0
255	20230913	154400	213313100	7960	7960	7960	7960	0
256	20230913	154300	213313100	7960	7960	7960	7960	0
257	20230913	154200	213313100	7960	7960	7960	7960	0
258	20230913	154100	213313100	7960	7960	7960	7960	0
259	20230913	154000	213313100	7960	7960	7960	7960	0
260	20230913	153900	213313100	7960	7960	7960	7960	0
261	20230913	153800	213313100	7960	7960	7960	7960	0
262	20230913	153700	213313100	7960	7960	7960	7960	0
263	20230913	153600	213313100	7960	7960	7960	7960	0
264	20230913	153500	213313100	7960	7960	7960	7960	0
265	20230913	153400	213313100	7960	7960	7960	7960	0
266	20230913	153300	213313100	7960	7960	7960	7960	0
267	20230913	153200	213313100	7960	7960	7960	7960	0
268	20230913	153100	213313100	7960	7960	7960	7960	0
269	20230913	153000	213313100	7960	7960	7960	7960	386
270	20230913	152900	210240540	7940	7940	7940	7940	0
271	20230913	152800	210240540	7940	7940	7940	7940	0
272	20230913	152700	210240540	7940	7940	7940	7940	0
273	20230913	152600	210240540	7940	7940	7940	7940	0
274	20230913	152500	210240540	7940	7940	7940	7940	0
275	20230913	152400	210240540	7940	7940	7940	7940	0
276	20230913	152300	210240540	7940	7940	7940	7940	0
277	20230913	152200	210240540	7940	7940	7940	7940	0
278	20230913	152100	210240540	7940	7940	7940	7940	0
279	20230913	152000	210240540	7940	7940	7940	7940	0
280	20230913	151900	210240540	7940	7940	7940	7940	0
281	20230913	151800	210240540	7940	7940	7940	7940	0
282	20230913	151700	210240540	7940	7890	7940	7890	14
283	20230913	151600	210130030	7890	7870	7890	7800	53
284	20230913	151500	209716140	7850	7860	7910	7810	737
285	20230913	151400	203943530	7800	7860	7860	7800	734
286	20230913	151300	198209570	7830	7830	7830	7830	0
287	20230913	151200	198209570	7830	7830	7830	7830	0
288	20230913	151100	198209570	7830	7830	7830	7830	0
289	20230913	151000	198209570	7830	7830	7830	7830	0
290	20230913	150900	198209570	7830	7830	7830	7830	0
291	20230913	150800	198209570	7830	7830	7830	7830	0
292	20230913	150700	198209570	7830	7830	7830	7830	2
293	20230913	150600	198193910	7860	7860	7860	7860	0
294	20230913	150500	198193910	7860	7860	7860	7860	0
295	20230913	150400	198193910	7860	7860	7860	7860	0
296	20230913	150300	198193910	7860	7860	7860	7860	42
297	20230913	150200	197863790	7820	7820	7820	7820	50
298	20230913	150100	197472790	7820	7820	7820	7820	0
299	20230913	150000	197472790	7820	7820	7820	7820	70
300	20230913	145900	196925390	7810	7810	7810	7810	4
301	20230913	145800	196894150	7810	7810	7810	7810	3
302	20230913	145700	196870720	7820	7820	7820	7820	37
303	20230913	145600	196581380	7810	7820	7820	7810	26
304	20230913	145500	196378290	7800	7800	7800	7800	0
305	20230913	145400	196378290	7800	7800	7800	7800	1003
306	20230913	145300	188554890	7800	7800	7800	7800	4
307	20230913	145200	188523690	7800	7820	7820	7800	1387
308	20230913	145100	177691250	7810	7820	7820	7810	106
309	20230913	145000	176862800	7810	7810	7810	7810	0
310	20230913	144900	176862800	7810	7830	7830	7810	980
311	20230913	144800	169197350	7850	7830	7850	7830	133
312	20230913	144700	168153380	7850	7870	7870	7850	435
313	20230913	144600	164733950	7870	7870	7870	7870	3
314	20230913	144500	164710340	7870	7870	7870	7870	4
315	20230913	144400	164678860	7870	7870	7870	7870	0
316	20230913	144300	164678860	7870	7870	7870	7870	3
317	20230913	144200	164655250	7910	7890	7910	7890	10
318	20230913	144100	164576190	7870	7870	7870	7870	3
319	20230913	144000	164552580	7870	7870	7870	7870	4
320	20230913	143900	164521100	7890	7890	7890	7890	27
321	20230913	143800	164308070	7870	7870	7870	7870	3
322	20230913	143700	164284460	7870	7870	7870	7870	0
323	20230913	143600	164284460	7870	7870	7870	7870	3
324	20230913	143500	164260850	7890	7890	7890	7890	93
325	20230913	143400	163527080	7890	7890	7890	7890	0
326	20230913	143300	163527080	7890	7900	7900	7890	6
327	20230913	143200	163479710	7900	7910	7930	7900	439
328	20230913	143100	160007220	7910	7910	7910	7910	978
329	20230913	143000	152271240	7910	7910	7910	7910	4
330	20230913	142900	152239600	7910	7910	7910	7910	0
331	20230913	142800	152239600	7910	7910	7910	7910	3
332	20230913	142700	152215870	7910	7910	7910	7910	3
333	20230913	142600	152192140	7920	7920	7920	7920	0
334	20230913	142500	152192140	7920	7920	7920	7920	7
335	20230913	142400	152136700	7920	7920	7920	7920	0
336	20230913	142300	152136700	7920	7920	7920	7920	3
337	20230913	142200	152112940	7920	7920	7920	7920	3
338	20230913	142100	152089180	7920	7920	7920	7920	0
339	20230913	142000	152089180	7920	7920	7920	7920	4
340	20230913	141900	152057500	7920	7920	7920	7920	3
341	20230913	141800	152033740	7950	7950	7950	7950	1
342	20230913	141700	152025790	7920	7950	7950	7920	5
343	20230913	141600	151986160	7920	7920	7920	7920	0
344	20230913	141500	151986160	7920	7920	7920	7920	3
345	20230913	141400	151962400	7920	7920	7920	7920	12
346	20230913	141300	151867360	7920	7920	7920	7920	0
347	20230913	141200	151867360	7920	7920	7920	7920	4
348	20230913	141100	151835680	7920	7920	7920	7920	3
349	20230913	141000	151811920	7920	7920	7920	7920	0
350	20230913	140900	151811920	7920	7920	7920	7920	3
351	20230913	140800	151788160	7920	7930	7930	7920	250
352	20230913	140700	149807070	7930	7940	7940	7930	117
353	20230913	140600	148878130	7940	7940	7940	7940	3
354	20230913	140500	148854310	7940	7940	7940	7940	0
355	20230913	140400	148854310	7940	7940	7940	7940	3
356	20230913	140300	148830490	7940	7940	7940	7940	0
357	20230913	140200	148830490	7940	7940	7940	7940	5
358	20230913	140100	148790790	7940	7940	7940	7940	99
359	20230913	140000	148004730	7940	7940	7940	7940	0
360	20230913	135900	148004730	7940	7940	7940	7940	3
361	20230913	135800	147980910	7950	7940	7950	7940	5
362	20230913	135700	147941200	7940	7940	7940	7940	1
363	20230913	135600	147933260	7940	7940	7940	7940	3
364	20230913	135500	147909440	7940	7940	7940	7940	0
365	20230913	135400	147909440	7940	7940	7940	7940	27
366	20230913	135300	147695060	7920	7890	7920	7890	25
367	20230913	135200	147497150	7890	7890	7890	7890	0
368	20230913	135100	147497150	7890	7890	7890	7890	3
369	20230913	135000	147473480	7890	7890	7890	7890	0
370	20230913	134900	147473480	7890	7890	7890	7890	4
371	20230913	134800	147441920	7890	7890	7890	7890	3
372	20230913	134700	147418250	7890	7890	7890	7890	0
373	20230913	134600	147418250	7890	7900	7900	7890	24
374	20230913	134500	147228680	7900	7900	7900	7900	79
375	20230913	134400	146604580	7890	7880	7890	7880	28
376	20230913	134300	146383850	7880	7880	7880	7880	3
377	20230913	134200	146360210	7880	7880	7880	7880	0
378	20230913	134100	146360210	7880	7880	7880	7880	3
379	20230913	134000	146336570	7890	7880	7890	7880	5
380	20230913	133900	146297160	7880	7880	7880	7880	0
381	20230913	133800	146297160	7880	7880	7880	7880	30
382	20230913	133700	146060760	7860	7860	7860	7860	0
383	20230913	133600	146060760	7860	7860	7860	7860	3
384	20230913	133500	146037180	7860	7860	7860	7860	4
385	20230913	133400	146005740	7860	7860	7860	7860	0
386	20230913	133300	146005740	7860	7860	7860	7860	3
387	20230913	133200	145982160	7860	7860	7860	7860	4
388	20230913	133100	145950720	7860	7860	7860	7860	0
389	20230913	133000	145950720	7860	7860	7860	7860	34
390	20230913	132900	145683480	7860	7860	7860	7860	1
391	20230913	132800	145675620	7810	7810	7810	7810	3
392	20230913	132700	145652190	7810	7810	7810	7810	4
393	20230913	132600	145620950	7810	7810	7810	7810	0
394	20230913	132500	145620950	7810	7810	7810	7810	3
395	20230913	132400	145597520	7810	7810	7810	7810	0
396	20230913	132300	145597520	7810	7810	7810	7810	3
397	20230913	132200	145574090	7810	7810	7810	7810	4
398	20230913	132100	145542850	7810	7810	7810	7810	0
399	20230913	132000	145542850	7810	7810	7810	7810	3
400	20230913	131900	145519420	7810	7810	7810	7810	3
401	20230913	131800	145495990	7810	7810	7810	7810	0
402	20230913	131700	145495990	7810	7810	7810	7810	6
403	20230913	131600	145449130	7810	7810	7810	7810	11
404	20230913	131500	145363220	7810	7820	7820	7810	6
405	20230913	131400	145316330	7810	7800	7810	7800	5
406	20230913	131300	145277310	7800	7800	7800	7800	58
407	20230913	131200	144824910	7800	7800	7800	7800	4
408	20230913	131100	144793710	7800	7800	7800	7800	0
409	20230913	131000	144793710	7800	7800	7800	7800	43
410	20230913	130900	144458310	7810	7810	7810	7810	1
411	20230913	130800	144450500	7820	7820	7820	7820	3
412	20230913	130700	144427040	7800	7800	7800	7800	4
413	20230913	130600	144395840	7800	7800	7800	7800	3
414	20230913	130500	144372440	7810	7810	7810	7810	3
415	20230913	130400	144349010	7810	7810	7810	7810	1
416	20230913	130300	144341200	7810	7810	7810	7810	2
417	20230913	130200	144325580	7810	7810	7810	7810	1
418	20230913	130100	144317770	7800	7800	7800	7800	3
419	20230913	130000	144294370	7800	7800	7800	7800	0
420	20230913	125900	144294370	7800	7800	7800	7800	4
421	20230913	125800	144263170	7800	7800	7800	7800	3
422	20230913	125700	144239770	7820	7820	7820	7820	114
423	20230913	125600	143348290	7800	7800	7800	7800	3
424	20230913	125500	143324890	7800	7800	7800	7800	0
425	20230913	125400	143324890	7800	7800	7800	7800	4
426	20230913	125300	143293690	7800	7810	7810	7800	8
427	20230913	125200	143231240	7810	7810	7810	7810	5
428	20230913	125100	143192190	7810	7810	7810	7810	3
429	20230913	125000	143168760	7820	7830	7830	7820	230
430	20230913	124900	141368780	7830	7830	7830	7830	5
431	20230913	124800	141329630	7830	7830	7830	7830	3
432	20230913	124700	141306140	7830	7830	7830	7830	0
433	20230913	124600	141306140	7830	7830	7830	7830	3
434	20230913	124500	141282650	7830	7830	7830	7830	4
435	20230913	124400	141251330	7830	7830	7830	7830	0
436	20230913	124300	141251330	7830	7830	7830	7830	3
437	20230913	124200	141227840	7830	7830	7830	7830	0
438	20230913	124100	141227840	7830	7830	7830	7830	4
439	20230913	124000	141196520	7830	7830	7830	7830	3
440	20230913	123900	141173030	7830	7830	7830	7830	0
441	20230913	123800	141173030	7830	7830	7830	7830	3
442	20230913	123700	141149540	7830	7830	7830	7830	0
443	20230913	123600	141149540	7830	7830	7830	7830	4
444	20230913	123500	141118220	7830	7830	7830	7830	3
445	20230913	123400	141094730	7830	7830	7830	7830	0
446	20230913	123300	141094730	7830	7830	7830	7830	3
447	20230913	123200	141071240	7880	7830	7880	7830	6
448	20230913	123100	141024160	7880	7850	7880	7850	171
449	20230913	123000	139678330	7820	7820	7820	7820	3
450	20230913	122900	139654870	7810	7810	7810	7810	0
451	20230913	122800	139654870	7810	7810	7810	7810	3
452	20230913	122700	139631440	7800	7800	7800	7800	4
453	20230913	122600	139600240	7790	7790	7790	7790	0
454	20230913	122500	139600240	7790	7790	7790	7790	3
455	20230913	122400	139576870	7790	7790	7790	7790	0
456	20230913	122300	139576870	7790	7790	7790	7790	3
457	20230913	122200	139553500	7790	7790	7790	7790	4
458	20230913	122100	139522340	7800	7800	7800	7800	2
459	20230913	122000	139506740	7800	7800	7800	7800	2
460	20230913	121900	139491140	7790	7800	7800	7790	8
461	20230913	121800	139428800	7800	7800	7800	7800	1
462	20230913	121700	139421000	7800	7810	7810	7800	104
463	20230913	121600	138609700	7810	7810	7810	7810	0
464	20230913	121500	138609700	7810	7810	7810	7810	3
465	20230913	121400	138586270	7810	7810	7810	7810	68
466	20230913	121300	138055190	7820	7820	7820	7820	2
467	20230913	121200	138039550	7810	7810	7810	7810	3
468	20230913	121100	138016120	7820	7820	7820	7820	0
469	20230913	121000	138016120	7820	7820	7820	7820	1
470	20230913	120900	138008300	7810	7810	7810	7810	4
471	20230913	120800	137977060	7810	7810	7810	7810	0
472	20230913	120700	137977060	7810	7810	7810	7810	3
473	20230913	120600	137953630	7810	7810	7810	7810	3
474	20230913	120500	137930200	7810	7810	7810	7810	0
475	20230913	120400	137930200	7810	7810	7810	7810	4
476	20230913	120300	137898960	7810	7810	7810	7810	0
477	20230913	120200	137898960	7810	7840	7840	7810	7
478	20230913	120100	137844170	7810	7810	7810	7810	23
479	20230913	120000	137664540	7810	7810	7810	7810	0
480	20230913	115900	137664540	7810	7810	7810	7810	4
481	20230913	115800	137633300	7810	7810	7810	7810	12
482	20230913	115700	137539580	7810	7810	7810	7810	20
483	20230913	115600	137383380	7810	7810	7810	7810	3
484	20230913	115500	137359950	7810	7810	7810	7810	0
485	20230913	115400	137359950	7810	7810	7810	7810	4
486	20230913	115300	137328710	7830	7810	7830	7810	4
487	20230913	115200	137297450	7810	7810	7810	7810	0
488	20230913	115100	137297450	7810	7810	7810	7810	4
489	20230913	115000	137266210	7810	7810	7810	7810	0
490	20230913	114900	137266210	7810	7820	7820	7810	58
491	20230913	114800	136812680	7800	7790	7800	7790	18
492	20230913	114700	136672310	7790	7790	7790	7790	0
493	20230913	114600	136672310	7790	7790	7790	7790	4
494	20230913	114500	136641150	7790	7790	7790	7790	3
495	20230913	114400	136617780	7790	7790	7790	7790	0
496	20230913	114300	136617780	7790	7790	7790	7790	20
497	20230913	114200	136461980	7800	7800	7800	7800	5
498	20230913	114100	136422980	7800	7800	7800	7800	4
499	20230913	114000	136391780	7800	7810	7810	7800	13
500	20230913	113900	136290370	7810	7810	7810	7810	0
501	20230913	113800	136290370	7810	7810	7810	7810	3
502	20230913	113700	136266940	7810	7810	7810	7810	2
503	20230913	113600	136251320	7810	7810	7810	7810	2
504	20230913	113500	136235700	7820	7820	7820	7820	1
505	20230913	113400	136227880	7810	7810	7810	7810	0
506	20230913	113300	136227880	7810	7810	7810	7810	3
507	20230913	113200	136204450	7810	7810	7810	7810	4
508	20230913	113100	136173210	7810	7810	7810	7810	2
509	20230913	113000	136157590	7810	7810	7810	7810	1
510	20230913	112900	136149780	7810	7810	7810	7810	0
511	20230913	112800	136149780	7810	7820	7820	7800	403
512	20230913	112700	133003250	7820	7820	7820	7820	4
513	20230913	112600	132971970	7820	7820	7820	7820	0
514	20230913	112500	132971970	7820	7820	7820	7820	3
515	20230913	112400	132948510	7820	7820	7820	7820	0
516	20230913	112300	132948510	7820	7820	7820	7820	4
517	20230913	112200	132917230	7820	7820	7820	7820	3
518	20230913	112100	132893770	7820	7820	7820	7820	0
519	20230913	112000	132893770	7820	7820	7820	7820	3
520	20230913	111900	132870310	7830	7820	7830	7820	5
521	20230913	111800	132831200	7820	7820	7820	7820	0
522	20230913	111700	132831200	7820	7820	7820	7820	3
523	20230913	111600	132807740	7820	7820	7820	7820	0
524	20230913	111500	132807740	7820	7830	7830	7820	9
525	20230913	111400	132737350	7840	7840	7840	7840	221
526	20230913	111300	131004710	7840	7840	7840	7840	21
527	20230913	111200	130840070	7840	7840	7840	7840	3
528	20230913	111100	130816550	7840	7840	7840	7840	0
529	20230913	111000	130816550	7840	7840	7840	7840	3
530	20230913	110900	130793030	7850	7850	7850	7850	7
531	20230913	110800	130738080	7880	7880	7880	7880	5
532	20230913	110700	130698680	7840	7840	7840	7840	3
533	20230913	110600	130675160	7840	7840	7840	7840	4
534	20230913	110500	130643800	7840	7840	7840	7840	0
535	20230913	110400	130643800	7840	7840	7840	7840	4
536	20230913	110300	130612440	7840	7840	7840	7840	1
537	20230913	110200	130604600	7840	7840	7840	7840	3
538	20230913	110100	130581080	7840	7840	7840	7840	4
539	20230913	110000	130549720	7840	7840	7840	7840	0
540	20230913	105900	130549720	7840	7800	7840	7800	181
541	20230913	105800	129130800	7800	7800	7800	7800	0
542	20230913	105700	129130800	7800	7840	7840	7800	2557
543	20230913	105600	109176780	7840	7830	7840	7830	94
544	20230913	105500	108439860	7840	7850	7850	7840	691
545	20230913	105400	103022280	7850	7850	7850	7850	3
546	20230913	105300	102998730	7850	7850	7850	7850	138
547	20230913	105200	101915430	7850	7850	7850	7850	0
548	20230913	105100	101915430	7850	7850	7850	7850	4
549	20230913	105000	101884030	7850	7860	7860	7850	200
550	20230913	104900	100313920	7850	7880	7880	7850	4
551	20230913	104800	100282490	7880	7890	7890	7880	2
552	20230913	104700	100266720	7860	7860	7860	7860	0
553	20230913	104600	100266720	7860	7850	7860	7850	5
554	20230913	104500	100227460	7840	7870	7870	7840	6771
555	20230913	104400	47015590	7870	7870	7870	7870	83
556	20230913	104300	46362380	7870	7870	7870	7870	5
557	20230913	104200	46323030	7870	7870	7870	7870	0
558	20230913	104100	46323030	7870	7870	7870	7870	4
559	20230913	104000	46291550	7870	7870	7870	7870	3
560	20230913	103900	46267940	7870	7870	7870	7870	0
561	20230913	103800	46267940	7870	7880	7880	7870	5
562	20230913	103700	46228580	7880	7880	7880	7880	0
563	20230913	103600	46228580	7880	7880	7880	7880	125
564	20230913	103500	45243580	7880	7880	7880	7880	3
565	20230913	103400	45219940	7880	7880	7880	7880	1
566	20230913	103300	45212060	7890	7890	7890	7890	49
567	20230913	103200	44825450	7900	7900	7900	7900	12
568	20230913	103100	44730650	7900	7900	7900	7900	3
569	20230913	103000	44706950	7900	7900	7900	7900	3
570	20230913	102900	44683250	7900	7900	7900	7900	0
571	20230913	102800	44683250	7900	7920	7920	7900	44
572	20230913	102700	44335050	7890	7890	7890	7890	3
573	20230913	102600	44311380	7900	7900	7900	7890	1017
574	20230913	102500	36283820	7900	7900	7900	7900	3
575	20230913	102400	36260120	7900	7900	7900	7900	0
576	20230913	102300	36260120	7900	7910	7910	7900	314
577	20230913	102200	33776420	7910	7910	7910	7910	3
578	20230913	102100	33752690	7910	7910	7910	7910	0
579	20230913	102000	33752690	7910	7910	7910	7910	3
580	20230913	101900	33728960	7910	7910	7910	7910	4
581	20230913	101800	33697320	7910	7910	7910	7910	0
582	20230913	101700	33697320	7910	7910	7910	7910	3
583	20230913	101600	33673590	7910	7910	7910	7910	0
584	20230913	101500	33673590	7910	7910	7910	7910	3
585	20230913	101400	33649860	7920	7920	7920	7920	4
586	20230913	101300	33618180	7920	7920	7920	7920	0
587	20230913	101200	33618180	7920	7920	7920	7920	3
588	20230913	101100	33594420	7910	7910	7910	7910	0
589	20230913	101000	33594420	7910	7910	7910	7910	4
590	20230913	100900	33562780	7910	7910	7910	7910	3
591	20230913	100800	33539050	7910	7910	7910	7910	0
592	20230913	100700	33539050	7910	7910	7910	7910	3
593	20230913	100600	33515320	7920	7920	7920	7920	144
594	20230913	100500	32374840	7920	7920	7920	7920	0
595	20230913	100400	32374840	7920	7920	7920	7920	3
596	20230913	100300	32351080	7920	7920	7920	7920	0
597	20230913	100200	32351080	7920	7920	7920	7920	3
598	20230913	100100	32327320	7920	7920	7920	7920	4
599	20230913	100000	32295640	7920	7920	7920	7920	0
600	20230913	095900	32295640	7920	7920	7920	7920	0
601	20230913	095800	32295640	7920	7920	7920	7920	4
602	20230913	095700	32263960	7920	7920	7920	7920	0
603	20230913	095600	32263960	7920	7920	7920	7920	5
604	20230913	095500	32224360	7940	7940	7940	7940	0
605	20230913	095400	32224360	7940	7940	7940	7940	1
606	20230913	095300	32216420	7940	7940	7940	7940	4
607	20230913	095200	32184660	7940	7940	7940	7940	0
608	20230913	095100	32184660	7940	7940	7940	7940	3
609	20230913	095000	32160840	7960	7960	7960	7960	2
610	20230913	094900	32144920	7930	7930	7930	7930	3
611	20230913	094800	32121130	7910	7920	7930	7910	337
612	20230913	094700	29449200	7930	7930	7930	7930	23
613	20230913	094600	29266810	7930	7930	7930	7930	3
614	20230913	094500	29243020	7930	7930	7930	7930	0
615	20230913	094400	29243020	7930	7930	7930	7930	4
616	20230913	094300	29211300	7930	7930	7930	7930	3
617	20230913	094200	29187510	7930	7930	7930	7930	0
618	20230913	094100	29187510	7930	7930	7930	7930	3
619	20230913	094000	29163720	7930	7930	7930	7930	4
620	20230913	093900	29132000	7930	7930	7930	7930	3
621	20230913	093800	29108210	7930	7960	7960	7930	9
622	20230913	093700	29036660	7930	7930	7930	7930	0
623	20230913	093600	29036660	7930	7920	7960	7920	431
624	20230913	093500	25623070	7920	7970	7970	7920	434
625	20230913	093400	22185290	7910	7910	7910	7910	0
626	20230913	093300	22185290	7910	7910	7910	7910	0
627	20230913	093200	22185290	7910	7910	7910	7910	1
628	20230913	093100	22177380	7970	7970	7970	7970	3
629	20230913	093000	22153470	7950	7950	7950	7950	0
630	20230913	092900	22153470	7950	7950	7950	7950	208
631	20230913	092800	20499870	7950	7940	7950	7940	59
632	20230913	092700	20030830	7900	7890	7900	7890	134
633	20230913	092600	18973410	7890	7870	7890	7870	360
634	20230913	092500	16137010	7860	7860	7860	7860	0
635	20230913	092400	16137010	7860	7860	7860	7860	23
636	20230913	092300	15956230	7860	7860	7860	7860	122
637	20230913	092200	14997310	7860	7860	7860	7860	0
638	20230913	092100	14997310	7860	7880	7890	7860	95
639	20230913	092000	14249770	7890	7890	7890	7890	30
640	20230913	091900	14013070	7900	7900	7900	7900	0
641	20230913	091800	14013070	7900	7950	7950	7900	335
642	20230913	091700	11364270	7910	7920	7920	7910	122
643	20230913	091600	10399160	7970	7970	7970	7970	1
644	20230913	091500	10391190	7930	7910	7970	7910	231
645	20230913	091400	8563220	7910	7910	7910	7910	0
646	20230913	091300	8563220	7910	7910	7910	7910	210
647	20230913	091200	6902120	8000	8000	8000	8000	0
648	20230913	091100	6902120	8000	8000	8000	8000	0
649	20230913	091000	6902120	8000	8000	8000	8000	0
650	20230913	090900	6902120	8000	8000	8000	8000	0
651	20230913	090800	6902120	8000	8000	8000	8000	0
652	20230913	090700	6902120	8000	8000	8000	8000	1
653	20230913	090600	6894120	7900	7900	7900	7900	0
654	20230913	090500	6894120	7900	7900	7900	7900	4
655	20230913	090400	6862520	7900	7900	7900	7900	9
656	20230913	090300	6791420	7890	7890	7890	7890	0
657	20230913	090200	6791420	7890	7910	7910	7890	43
658	20230913	090100	6451820	7910	7910	7910	7910	102
659	20230913	090000	5645000	7910	8000	8000	7910	710