KissMeData/072990/min/candle-20230915.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230915	193200	125271930	8890	8890	8890	8890	210
3	20230915	193100	125271930	8890	8890	8890	8890	0
4	20230915	193000	125271930	8890	8890	8890	8890	0
5	20230915	192900	125271930	8890	8890	8890	8890	0
6	20230915	192800	125271930	8890	8890	8890	8890	0
7	20230915	192700	125271930	8890	8890	8890	8890	0
8	20230915	192600	125271930	8890	8890	8890	8890	0
9	20230915	192500	125271930	8890	8890	8890	8890	0
10	20230915	192400	125271930	8890	8890	8890	8890	0
11	20230915	192300	125271930	8890	8890	8890	8890	0
12	20230915	192200	125271930	8890	8890	8890	8890	0
13	20230915	192100	125271930	8890	8890	8890	8890	0
14	20230915	192000	125271930	8890	8890	8890	8890	0
15	20230915	191900	125271930	8890	8890	8890	8890	0
16	20230915	191800	125271930	8890	8890	8890	8890	0
17	20230915	191700	125271930	8890	8890	8890	8890	0
18	20230915	191600	125271930	8890	8890	8890	8890	0
19	20230915	191500	125271930	8890	8890	8890	8890	0
20	20230915	191400	125271930	8890	8890	8890	8890	0
21	20230915	191300	125271930	8890	8890	8890	8890	0
22	20230915	191200	125271930	8890	8890	8890	8890	0
23	20230915	191100	125271930	8890	8890	8890	8890	0
24	20230915	191000	125271930	8890	8890	8890	8890	0
25	20230915	190900	125271930	8890	8890	8890	8890	0
26	20230915	190800	125271930	8890	8890	8890	8890	0
27	20230915	190700	125271930	8890	8890	8890	8890	0
28	20230915	190600	125271930	8890	8890	8890	8890	0
29	20230915	190500	125271930	8890	8890	8890	8890	0
30	20230915	190400	125271930	8890	8890	8890	8890	0
31	20230915	190300	125271930	8890	8890	8890	8890	0
32	20230915	190200	125271930	8890	8890	8890	8890	210
33	20230915	190100	125271930	8890	8890	8890	8890	0
34	20230915	190000	125271930	8890	8890	8890	8890	0
35	20230915	185900	125271930	8890	8890	8890	8890	0
36	20230915	185800	125271930	8890	8890	8890	8890	0
37	20230915	185700	125271930	8890	8890	8890	8890	0
38	20230915	185600	125271930	8890	8890	8890	8890	0
39	20230915	185500	125271930	8890	8890	8890	8890	0
40	20230915	185400	125271930	8890	8890	8890	8890	0
41	20230915	185300	125271930	8890	8890	8890	8890	0
42	20230915	185200	125271930	8890	8890	8890	8890	0
43	20230915	185100	125271930	8890	8890	8890	8890	0
44	20230915	185000	125271930	8890	8890	8890	8890	0
45	20230915	184900	125271930	8890	8890	8890	8890	0
46	20230915	184800	125271930	8890	8890	8890	8890	0
47	20230915	184700	125271930	8890	8890	8890	8890	0
48	20230915	184600	125271930	8890	8890	8890	8890	0
49	20230915	184500	125271930	8890	8890	8890	8890	0
50	20230915	184400	125271930	8890	8890	8890	8890	0
51	20230915	184300	125271930	8890	8890	8890	8890	0
52	20230915	184200	125271930	8890	8890	8890	8890	0
53	20230915	184100	125271930	8890	8890	8890	8890	0
54	20230915	184000	125271930	8890	8890	8890	8890	0
55	20230915	183900	125271930	8890	8890	8890	8890	0
56	20230915	183800	125271930	8890	8890	8890	8890	0
57	20230915	183700	125271930	8890	8890	8890	8890	0
58	20230915	183600	125271930	8890	8890	8890	8890	0
59	20230915	183500	125271930	8890	8890	8890	8890	0
60	20230915	183400	125271930	8890	8890	8890	8890	0
61	20230915	183300	125271930	8890	8890	8890	8890	0
62	20230915	183200	125271930	8890	8890	8890	8890	210
63	20230915	183100	125271930	8890	8890	8890	8890	0
64	20230915	183000	125271930	8890	8890	8890	8890	0
65	20230915	182900	125271930	8890	8890	8890	8890	0
66	20230915	182800	125271930	8890	8890	8890	8890	0
67	20230915	182700	125271930	8890	8890	8890	8890	0
68	20230915	182600	125271930	8890	8890	8890	8890	0
69	20230915	182500	125271930	8890	8890	8890	8890	0
70	20230915	182400	125271930	8890	8890	8890	8890	0
71	20230915	182300	125271930	8890	8890	8890	8890	0
72	20230915	182200	125271930	8890	8890	8890	8890	0
73	20230915	182100	125271930	8890	8890	8890	8890	0
74	20230915	182000	125271930	8890	8890	8890	8890	0
75	20230915	181900	125271930	8890	8890	8890	8890	0
76	20230915	181800	125271930	8890	8890	8890	8890	0
77	20230915	181700	125271930	8890	8890	8890	8890	0
78	20230915	181600	125271930	8890	8890	8890	8890	0
79	20230915	181500	125271930	8890	8890	8890	8890	0
80	20230915	181400	125271930	8890	8890	8890	8890	0
81	20230915	181300	125271930	8890	8890	8890	8890	0
82	20230915	181200	125271930	8890	8890	8890	8890	0
83	20230915	181100	125271930	8890	8890	8890	8890	0
84	20230915	181000	125271930	8890	8890	8890	8890	0
85	20230915	180900	125271930	8890	8890	8890	8890	0
86	20230915	180800	125271930	8890	8890	8890	8890	0
87	20230915	180700	125271930	8890	8890	8890	8890	0
88	20230915	180600	125271930	8890	8890	8890	8890	0
89	20230915	180500	125271930	8890	8890	8890	8890	0
90	20230915	180400	125271930	8890	8890	8890	8890	0
91	20230915	180300	125271930	8890	8890	8890	8890	0
92	20230915	180200	125271930	8890	8890	8890	8890	210
93	20230915	180100	125271930	8890	8890	8890	8890	0
94	20230915	180000	125271930	8890	8890	8890	8890	0
95	20230915	175900	125271930	8890	8890	8890	8890	0
96	20230915	175800	125271930	8890	8890	8890	8890	0
97	20230915	175700	125271930	8890	8890	8890	8890	0
98	20230915	175600	125271930	8890	8890	8890	8890	0
99	20230915	175500	125271930	8890	8890	8890	8890	0
100	20230915	175400	125271930	8890	8890	8890	8890	0
101	20230915	175300	125271930	8890	8890	8890	8890	0
102	20230915	175200	125271930	8890	8890	8890	8890	0
103	20230915	175100	125271930	8890	8890	8890	8890	0
104	20230915	175000	125271930	8890	8890	8890	8890	0
105	20230915	174900	125271930	8890	8890	8890	8890	0
106	20230915	174800	125271930	8890	8890	8890	8890	0
107	20230915	174700	125271930	8890	8890	8890	8890	0
108	20230915	174600	125271930	8890	8890	8890	8890	0
109	20230915	174500	125271930	8890	8890	8890	8890	0
110	20230915	174400	125271930	8890	8890	8890	8890	0
111	20230915	174300	125271930	8890	8890	8890	8890	0
112	20230915	174200	125271930	8890	8890	8890	8890	0
113	20230915	174100	125271930	8890	8890	8890	8890	0
114	20230915	174000	125271930	8890	8890	8890	8890	0
115	20230915	173900	125271930	8890	8890	8890	8890	0
116	20230915	173800	125271930	8890	8890	8890	8890	0
117	20230915	173700	125271930	8890	8890	8890	8890	0
118	20230915	173600	125271930	8890	8890	8890	8890	0
119	20230915	173500	125271930	8890	8890	8890	8890	0
120	20230915	173400	125271930	8890	8890	8890	8890	0
121	20230915	173300	125271930	8890	8890	8890	8890	0
122	20230915	173200	125271930	8890	8890	8890	8890	210
123	20230915	173100	125271930	8890	8890	8890	8890	0
124	20230915	173000	125271930	8890	8890	8890	8890	0
125	20230915	172900	125271930	8890	8890	8890	8890	0
126	20230915	172800	125271930	8890	8890	8890	8890	0
127	20230915	172700	125271930	8890	8890	8890	8890	0
128	20230915	172600	125271930	8890	8890	8890	8890	0
129	20230915	172500	125271930	8890	8890	8890	8890	0
130	20230915	172400	125271930	8890	8890	8890	8890	0
131	20230915	172300	125271930	8890	8890	8890	8890	0
132	20230915	172200	125271930	8890	8890	8890	8890	0
133	20230915	172100	125271930	8890	8890	8890	8890	0
134	20230915	172000	125271930	8890	8890	8890	8890	0
135	20230915	171900	125271930	8890	8890	8890	8890	0
136	20230915	171800	125271930	8890	8890	8890	8890	0
137	20230915	171700	125271930	8890	8890	8890	8890	0
138	20230915	171600	125271930	8890	8890	8890	8890	0
139	20230915	171500	125271930	8890	8890	8890	8890	0
140	20230915	171400	125271930	8890	8890	8890	8890	0
141	20230915	171300	125271930	8890	8890	8890	8890	0
142	20230915	171200	125271930	8890	8890	8890	8890	0
143	20230915	171100	125271930	8890	8890	8890	8890	0
144	20230915	171000	125271930	8890	8890	8890	8890	0
145	20230915	170900	125271930	8890	8890	8890	8890	0
146	20230915	170800	125271930	8890	8890	8890	8890	0
147	20230915	170700	125271930	8890	8890	8890	8890	0
148	20230915	170600	125271930	8890	8890	8890	8890	0
149	20230915	170500	125271930	8890	8890	8890	8890	0
150	20230915	170400	125271930	8890	8890	8890	8890	0
151	20230915	170300	125271930	8890	8890	8890	8890	0
152	20230915	170200	125271930	8890	8890	8890	8890	210
153	20230915	170100	125271930	8890	8890	8890	8890	0
154	20230915	170000	125271930	8890	8890	8890	8890	0
155	20230915	165900	125271930	8890	8890	8890	8890	0
156	20230915	165800	125271930	8890	8890	8890	8890	0
157	20230915	165700	125271930	8890	8890	8890	8890	0
158	20230915	165600	125271930	8890	8890	8890	8890	0
159	20230915	165500	125271930	8890	8890	8890	8890	0
160	20230915	165400	125271930	8890	8890	8890	8890	0
161	20230915	165300	125271930	8890	8890	8890	8890	0
162	20230915	165200	125271930	8890	8890	8890	8890	0
163	20230915	165100	125271930	8890	8890	8890	8890	0
164	20230915	165000	125271930	8890	8890	8890	8890	0
165	20230915	164900	125271930	8890	8890	8890	8890	0
166	20230915	164800	125271930	8890	8890	8890	8890	0
167	20230915	164700	125271930	8890	8890	8890	8890	0
168	20230915	164600	125271930	8890	8890	8890	8890	0
169	20230915	164500	125271930	8890	8890	8890	8890	0
170	20230915	164400	125271930	8890	8890	8890	8890	0
171	20230915	164300	125271930	8890	8890	8890	8890	0
172	20230915	164200	125271930	8890	8890	8890	8890	0
173	20230915	164100	125271930	8890	8890	8890	8890	0
174	20230915	164000	125271930	8890	8890	8890	8890	0
175	20230915	163900	125271930	8890	8890	8890	8890	0
176	20230915	163800	125271930	8890	8890	8890	8890	0
177	20230915	163700	125271930	8890	8890	8890	8890	0
178	20230915	163600	125271930	8890	8890	8890	8890	0
179	20230915	163500	125271930	8890	8890	8890	8890	0
180	20230915	163400	125271930	8890	8890	8890	8890	0
181	20230915	163300	125271930	8890	8890	8890	8890	0
182	20230915	163200	125271930	8890	8890	8890	8890	210
183	20230915	163100	125271930	8890	8890	8890	8890	0
184	20230915	163000	125271930	8890	8890	8890	8890	0
185	20230915	162900	125271930	8890	8890	8890	8890	0
186	20230915	162800	125271930	8890	8890	8890	8890	0
187	20230915	162700	125271930	8890	8890	8890	8890	0
188	20230915	162600	125271930	8890	8890	8890	8890	0
189	20230915	162500	125271930	8890	8890	8890	8890	0
190	20230915	162400	125271930	8890	8890	8890	8890	0
191	20230915	162300	125271930	8890	8890	8890	8890	0
192	20230915	162200	125271930	8890	8890	8890	8890	0
193	20230915	162100	125271930	8890	8890	8890	8890	0
194	20230915	162000	125271930	8890	8890	8890	8890	0
195	20230915	161900	125271930	8890	8890	8890	8890	0
196	20230915	161800	125271930	8890	8890	8890	8890	0
197	20230915	161700	125271930	8890	8890	8890	8890	0
198	20230915	161600	125271930	8890	8890	8890	8890	0
199	20230915	161500	125271930	8890	8890	8890	8890	0
200	20230915	161400	125271930	8890	8890	8890	8890	0
201	20230915	161300	125271930	8890	8890	8890	8890	0
202	20230915	161200	125271930	8890	8890	8890	8890	0
203	20230915	161100	125271930	8890	8890	8890	8890	0
204	20230915	161000	125271930	8890	8890	8890	8890	0
205	20230915	160900	125271930	8890	8890	8890	8890	0
206	20230915	160800	125271930	8890	8890	8890	8890	0
207	20230915	160700	125271930	8890	8890	8890	8890	0
208	20230915	160600	125271930	8890	8890	8890	8890	0
209	20230915	160500	125271930	8890	8890	8890	8890	0
210	20230915	160400	125271930	8890	8890	8890	8890	0
211	20230915	160300	125271930	8890	8890	8890	8890	0
212	20230915	160200	125271930	8890	8890	8890	8890	210
213	20230915	160100	125271930	8890	8890	8890	8890	0
214	20230915	160000	125271930	8890	8890	8890	8890	0
215	20230915	155900	125271930	8890	8890	8890	8890	0
216	20230915	155800	125271930	8890	8890	8890	8890	0
217	20230915	155700	125271930	8890	8890	8890	8890	0
218	20230915	155600	125271930	8890	8890	8890	8890	0
219	20230915	155500	125271930	8890	8890	8890	8890	0
220	20230915	155400	125271930	8890	8890	8890	8890	0
221	20230915	155300	125271930	8890	8890	8890	8890	0
222	20230915	155200	125271930	8890	8890	8890	8890	0
223	20230915	155100	125271930	8890	8890	8890	8890	0
224	20230915	155000	125271930	8890	8890	8890	8890	0
225	20230915	154900	125271930	8890	8890	8890	8890	0
226	20230915	154800	125271930	8890	8890	8890	8890	0
227	20230915	154700	125271930	8890	8890	8890	8890	0
228	20230915	154600	125271930	8890	8890	8890	8890	0
229	20230915	154500	125271930	8890	8890	8890	8890	0
230	20230915	154400	125271930	8890	8890	8890	8890	0
231	20230915	154300	125271930	8890	8890	8890	8890	0
232	20230915	154200	125271930	8890	8890	8890	8890	0
233	20230915	154100	125271930	8890	8890	8890	8890	0
234	20230915	154000	125271930	8890	8890	8890	8890	0
235	20230915	153900	125271930	8890	8890	8890	8890	0
236	20230915	153800	125271930	8890	8890	8890	8890	0
237	20230915	153700	125271930	8890	8890	8890	8890	0
238	20230915	153600	125271930	8890	8890	8890	8890	0
239	20230915	153500	125271930	8890	8890	8890	8890	0
240	20230915	153400	125271930	8890	8890	8890	8890	0
241	20230915	153300	125271930	8890	8890	8890	8890	0
242	20230915	153200	125271930	8890	8890	8890	8890	210
243	20230915	153100	125271930	8890	8890	8890	8890	0
244	20230915	153000	125271930	8890	8890	8890	8890	210
245	20230915	152900	123405030	8900	8900	8900	8900	0
246	20230915	152800	123405030	8900	8900	8900	8900	0
247	20230915	152700	123405030	8900	8900	8900	8900	0
248	20230915	152600	123405030	8900	8900	8900	8900	0
249	20230915	152500	123405030	8900	8900	8900	8900	0
250	20230915	152400	123405030	8900	8900	8900	8900	0
251	20230915	152300	123405030	8900	8900	8900	8900	0
252	20230915	152200	123405030	8900	8900	8900	8900	0
253	20230915	152100	123405030	8900	8900	8900	8900	0
254	20230915	152000	123405030	8900	8900	8900	8900	0
255	20230915	151900	123405030	8900	8900	8900	8900	57
256	20230915	151800	122897730	8900	8900	8900	8900	1
257	20230915	151700	122888830	8900	8900	8900	8900	0
258	20230915	151600	122888830	8900	8900	8900	8900	0
259	20230915	151500	122888830	8900	8900	8900	8900	0
260	20230915	151400	122888830	8900	8900	8900	8900	0
261	20230915	151300	122888830	8900	8900	8900	8900	0
262	20230915	151200	122888830	8900	8900	8900	8900	3
263	20230915	151100	122862130	8900	8890	8900	8890	2420
264	20230915	151000	101336730	8890	8890	8890	8890	1
265	20230915	150900	101327840	8880	8880	8880	8880	1
266	20230915	150800	101318960	8890	8890	8890	8890	21
267	20230915	150700	101132270	8890	8890	8890	8890	122
268	20230915	150600	100047690	8880	8880	8880	8880	0
269	20230915	150500	100047690	8880	8870	8880	8870	443
270	20230915	150400	96115850	8800	8800	8800	8800	0
271	20230915	150300	96115850	8800	8800	8800	8800	49
272	20230915	150200	95684650	8880	8860	8880	8860	500
273	20230915	150100	91253100	8860	8840	8860	8840	195
274	20230915	150000	89527450	8840	8840	8840	8840	0
275	20230915	145900	89527450	8840	8840	8840	8840	0
276	20230915	145800	89527450	8840	8840	8840	8840	0
277	20230915	145700	89527450	8840	8840	8840	8840	0
278	20230915	145600	89527450	8840	8840	8840	8840	87
279	20230915	145500	88758370	8830	8830	8830	8830	146
280	20230915	145400	87469190	8820	8820	8820	8820	0
281	20230915	145300	87469190	8820	8820	8820	8820	810
282	20230915	145200	80324990	8810	8810	8810	8810	0
283	20230915	145100	80324990	8810	8810	8810	8810	0
284	20230915	145000	80324990	8810	8810	8810	8810	0
285	20230915	144900	80324990	8810	8780	8810	8780	166
286	20230915	144800	78864270	8780	8780	8780	8780	0
287	20230915	144700	78864270	8780	8780	8780	8780	0
288	20230915	144600	78864270	8780	8780	8780	8780	0
289	20230915	144500	78864270	8780	8820	8820	8780	3
290	20230915	144400	78837890	8780	8780	8780	8780	0
291	20230915	144300	78837890	8780	8780	8780	8780	0
292	20230915	144200	78837890	8780	8780	8780	8780	0
293	20230915	144100	78837890	8780	8780	8780	8780	16
294	20230915	144000	78697410	8780	8780	8780	8780	0
295	20230915	143900	78697410	8780	8780	8780	8780	0
296	20230915	143800	78697410	8780	8780	8780	8780	0
297	20230915	143700	78697410	8780	8780	8780	8780	0
298	20230915	143600	78697410	8780	8780	8780	8780	0
299	20230915	143500	78697410	8780	8780	8780	8780	0
300	20230915	143400	78697410	8780	8780	8780	8780	0
301	20230915	143300	78697410	8780	8780	8780	8780	0
302	20230915	143200	78697410	8780	8780	8780	8780	0
303	20230915	143100	78697410	8780	8780	8780	8780	0
304	20230915	143000	78697410	8780	8780	8780	8780	0
305	20230915	142900	78697410	8780	8780	8780	8780	103
306	20230915	142800	77793070	8780	8780	8780	8780	0
307	20230915	142700	77793070	8780	8780	8780	8780	1
308	20230915	142600	77784290	8760	8760	8760	8760	0
309	20230915	142500	77784290	8760	8760	8760	8760	0
310	20230915	142400	77784290	8760	8760	8760	8760	0
311	20230915	142300	77784290	8760	8760	8760	8760	0
312	20230915	142200	77784290	8760	8760	8760	8760	0
313	20230915	142100	77784290	8760	8760	8760	8760	0
314	20230915	142000	77784290	8760	8760	8760	8760	0
315	20230915	141900	77784290	8760	8760	8760	8760	0
316	20230915	141800	77784290	8760	8760	8760	8760	0
317	20230915	141700	77784290	8760	8760	8760	8760	0
318	20230915	141600	77784290	8760	8760	8760	8760	0
319	20230915	141500	77784290	8760	8760	8760	8760	0
320	20230915	141400	77784290	8760	8760	8760	8760	0
321	20230915	141300	77784290	8760	8760	8760	8760	0
322	20230915	141200	77784290	8760	8760	8760	8760	0
323	20230915	141100	77784290	8760	8760	8760	8760	0
324	20230915	141000	77784290	8760	8760	8760	8760	0
325	20230915	140900	77784290	8760	8760	8760	8760	0
326	20230915	140800	77784290	8760	8760	8760	8760	0
327	20230915	140700	77784290	8760	8760	8760	8760	167
328	20230915	140600	76321370	8770	8780	8780	8770	1195
329	20230915	140500	65835700	8840	8840	8840	8840	1
330	20230915	140400	65826860	8780	8780	8780	8780	0
331	20230915	140300	65826860	8780	8780	8780	8780	0
332	20230915	140200	65826860	8780	8780	8780	8780	0
333	20230915	140100	65826860	8780	8780	8780	8780	0
334	20230915	140000	65826860	8780	8780	8780	8780	0
335	20230915	135900	65826860	8780	8780	8780	8780	0
336	20230915	135800	65826860	8780	8780	8780	8780	50
337	20230915	135700	65387860	8780	8800	8800	8780	90
338	20230915	135600	64597030	8840	8840	8840	8840	0
339	20230915	135500	64597030	8840	8840	8840	8840	0
340	20230915	135400	64597030	8840	8840	8840	8840	0
341	20230915	135300	64597030	8840	8840	8840	8840	0
342	20230915	135200	64597030	8840	8840	8840	8840	6
343	20230915	135100	64543990	8840	8840	8840	8840	0
344	20230915	135000	64543990	8840	8840	8840	8840	0
345	20230915	134900	64543990	8840	8840	8840	8840	0
346	20230915	134800	64543990	8840	8840	8840	8840	0
347	20230915	134700	64543990	8840	8840	8840	8840	0
348	20230915	134600	64543990	8840	8840	8840	8840	0
349	20230915	134500	64543990	8840	8840	8840	8840	0
350	20230915	134400	64543990	8840	8840	8840	8840	0
351	20230915	134300	64543990	8840	8840	8840	8840	0
352	20230915	134200	64543990	8840	8840	8840	8840	0
353	20230915	134100	64543990	8840	8840	8840	8840	0
354	20230915	134000	64543990	8840	8840	8840	8840	0
355	20230915	133900	64543990	8840	8840	8840	8840	1
356	20230915	133800	64535150	8830	8830	8830	8830	116
357	20230915	133700	63510870	8790	8790	8790	8790	0
358	20230915	133600	63510870	8790	8790	8790	8790	0
359	20230915	133500	63510870	8790	8790	8790	8790	0
360	20230915	133400	63510870	8790	8790	8790	8790	0
361	20230915	133300	63510870	8790	8790	8790	8790	0
362	20230915	133200	63510870	8790	8790	8790	8790	25
363	20230915	133100	63291120	8790	8790	8790	8790	0
364	20230915	133000	63291120	8790	8790	8790	8790	0
365	20230915	132900	63291120	8790	8790	8790	8790	0
366	20230915	132800	63291120	8790	8790	8790	8790	0
367	20230915	132700	63291120	8790	8790	8790	8790	58
368	20230915	132600	62781300	8830	8830	8830	8830	0
369	20230915	132500	62781300	8830	8830	8830	8830	0
370	20230915	132400	62781300	8830	8830	8830	8830	0
371	20230915	132300	62781300	8830	8830	8830	8830	0
372	20230915	132200	62781300	8830	8830	8830	8830	0
373	20230915	132100	62781300	8830	8830	8830	8830	0
374	20230915	132000	62781300	8830	8830	8830	8830	0
375	20230915	131900	62781300	8830	8830	8830	8830	0
376	20230915	131800	62781300	8830	8830	8830	8830	0
377	20230915	131700	62781300	8830	8830	8830	8830	1
378	20230915	131600	62772470	8790	8790	8790	8790	0
379	20230915	131500	62772470	8790	8790	8790	8790	0
380	20230915	131400	62772470	8790	8790	8790	8790	0
381	20230915	131300	62772470	8790	8790	8790	8790	0
382	20230915	131200	62772470	8790	8790	8790	8790	0
383	20230915	131100	62772470	8790	8790	8790	8790	0
384	20230915	131000	62772470	8790	8790	8790	8790	1
385	20230915	130900	62763680	8830	8830	8830	8830	0
386	20230915	130800	62763680	8830	8830	8830	8830	0
387	20230915	130700	62763680	8830	8830	8830	8830	0
388	20230915	130600	62763680	8830	8830	8830	8830	20
389	20230915	130500	62587080	8840	8840	8840	8840	0
390	20230915	130400	62587080	8840	8840	8840	8840	0
391	20230915	130300	62587080	8840	8840	8840	8840	0
392	20230915	130200	62587080	8840	8840	8840	8840	0
393	20230915	130100	62587080	8840	8840	8840	8840	0
394	20230915	130000	62587080	8840	8840	8840	8840	0
395	20230915	125900	62587080	8840	8840	8840	8840	10
396	20230915	125800	62498680	8850	8850	8850	8850	0
397	20230915	125700	62498680	8850	8850	8850	8850	0
398	20230915	125600	62498680	8850	8850	8850	8850	0
399	20230915	125500	62498680	8850	8850	8850	8850	0
400	20230915	125400	62498680	8850	8850	8850	8850	0
401	20230915	125300	62498680	8850	8850	8850	8850	0
402	20230915	125200	62498680	8850	8850	8850	8850	0
403	20230915	125100	62498680	8850	8850	8850	8850	0
404	20230915	125000	62498680	8850	8850	8850	8850	1
405	20230915	124900	62489830	8790	8850	8850	8790	265
406	20230915	124800	60157320	8860	8860	8860	8860	0
407	20230915	124700	60157320	8860	8860	8860	8860	0
408	20230915	124600	60157320	8860	8860	8860	8860	0
409	20230915	124500	60157320	8860	8860	8860	8860	0
410	20230915	124400	60157320	8860	8860	8860	8860	0
411	20230915	124300	60157320	8860	8860	8860	8860	0
412	20230915	124200	60157320	8860	8860	8860	8860	0
413	20230915	124100	60157320	8860	8860	8860	8860	0
414	20230915	124000	60157320	8860	8860	8860	8860	7
415	20230915	123900	60095300	8810	8810	8810	8810	30
416	20230915	123800	59831000	8820	8820	8820	8820	0
417	20230915	123700	59831000	8820	8820	8820	8820	0
418	20230915	123600	59831000	8820	8820	8820	8820	131
419	20230915	123500	58675580	8870	8870	8870	8870	0
420	20230915	123400	58675580	8870	8870	8870	8870	0
421	20230915	123300	58675580	8870	8870	8870	8870	0
422	20230915	123200	58675580	8870	8870	8870	8870	10
423	20230915	123100	58586880	8830	8830	8830	8830	0
424	20230915	123000	58586880	8830	8830	8830	8830	0
425	20230915	122900	58586880	8830	8830	8830	8830	0
426	20230915	122800	58586880	8830	8830	8830	8830	0
427	20230915	122700	58586880	8830	8830	8830	8830	0
428	20230915	122600	58586880	8830	8830	8830	8830	0
429	20230915	122500	58586880	8830	8830	8830	8830	29
430	20230915	122400	58330810	8870	8870	8870	8870	0
431	20230915	122300	58330810	8870	8870	8870	8870	0
432	20230915	122200	58330810	8870	8870	8870	8870	0
433	20230915	122100	58330810	8870	8870	8870	8870	0
434	20230915	122000	58330810	8870	8870	8870	8870	0
435	20230915	121900	58330810	8870	8870	8870	8870	0
436	20230915	121800	58330810	8870	8870	8870	8870	0
437	20230915	121700	58330810	8870	8870	8870	8870	0
438	20230915	121600	58330810	8870	8870	8870	8870	0
439	20230915	121500	58330810	8870	8870	8870	8870	0
440	20230915	121400	58330810	8870	8870	8870	8870	0
441	20230915	121300	58330810	8870	8870	8870	8870	0
442	20230915	121200	58330810	8870	8870	8870	8870	0
443	20230915	121100	58330810	8870	8870	8870	8870	0
444	20230915	121000	58330810	8870	8870	8870	8870	0
445	20230915	120900	58330810	8870	8870	8870	8870	0
446	20230915	120800	58330810	8870	8870	8870	8870	0
447	20230915	120700	58330810	8870	8870	8870	8870	0
448	20230915	120600	58330810	8870	8870	8870	8870	0
449	20230915	120500	58330810	8870	8870	8870	8870	91
450	20230915	120400	57523640	8870	8870	8870	8870	0
451	20230915	120300	57523640	8870	8870	8870	8870	1
452	20230915	120200	57514770	8820	8820	8820	8820	0
453	20230915	120100	57514770	8820	8820	8820	8820	0
454	20230915	120000	57514770	8820	8820	8820	8820	0
455	20230915	115900	57514770	8820	8820	8820	8820	0
456	20230915	115800	57514770	8820	8820	8820	8820	0
457	20230915	115700	57514770	8820	8820	8820	8820	0
458	20230915	115600	57514770	8820	8820	8820	8820	0
459	20230915	115500	57514770	8820	8820	8820	8820	0
460	20230915	115400	57514770	8820	8820	8820	8820	0
461	20230915	115300	57514770	8820	8820	8820	8820	0
462	20230915	115200	57514770	8820	8820	8820	8820	0
463	20230915	115100	57514770	8820	8820	8820	8820	63
464	20230915	115000	56959110	8820	8820	8820	8820	0
465	20230915	114900	56959110	8820	8820	8820	8820	0
466	20230915	114800	56959110	8820	8820	8820	8820	0
467	20230915	114700	56959110	8820	8820	8820	8820	112
468	20230915	114600	55971270	8830	8830	8830	8830	1
469	20230915	114500	55962440	8840	8840	8840	8840	0
470	20230915	114400	55962440	8840	8840	8840	8840	0
471	20230915	114300	55962440	8840	8840	8840	8840	1
472	20230915	114200	55953600	8880	8880	8880	8880	0
473	20230915	114100	55953600	8880	8880	8880	8880	0
474	20230915	114000	55953600	8880	8880	8880	8880	6
475	20230915	113900	55900320	8880	8880	8880	8880	0
476	20230915	113800	55900320	8880	8880	8880	8880	0
477	20230915	113700	55900320	8880	8880	8880	8880	0
478	20230915	113600	55900320	8880	8880	8880	8880	0
479	20230915	113500	55900320	8880	8880	8880	8880	0
480	20230915	113400	55900320	8880	8880	8880	8880	0
481	20230915	113300	55900320	8880	8880	8880	8880	0
482	20230915	113200	55900320	8880	8880	8880	8880	0
483	20230915	113100	55900320	8880	8880	8880	8880	0
484	20230915	113000	55900320	8880	8880	8880	8880	0
485	20230915	112900	55900320	8880	8880	8880	8880	2
486	20230915	112800	55882560	8880	8880	8880	8880	0
487	20230915	112700	55882560	8880	8850	8880	8850	113
488	20230915	112600	54879500	8800	8800	8800	8800	0
489	20230915	112500	54879500	8800	8800	8800	8800	0
490	20230915	112400	54879500	8800	8800	8800	8800	1
491	20230915	112300	54870700	8850	8850	8850	8850	0
492	20230915	112200	54870700	8850	8850	8850	8850	0
493	20230915	112100	54870700	8850	8850	8850	8850	0
494	20230915	112000	54870700	8850	8850	8850	8850	0
495	20230915	111900	54870700	8850	8850	8850	8850	0
496	20230915	111800	54870700	8850	8850	8850	8850	0
497	20230915	111700	54870700	8850	8850	8850	8850	6
498	20230915	111600	54817600	8850	8850	8850	8850	112
499	20230915	111500	53826400	8850	8840	8850	8840	207
500	20230915	111400	51994470	8840	8840	8840	8840	0
501	20230915	111300	51994470	8840	8840	8840	8840	0
502	20230915	111200	51994470	8840	8840	8840	8840	0
503	20230915	111100	51994470	8840	8840	8840	8840	0
504	20230915	111000	51994470	8840	8840	8840	8840	0
505	20230915	110900	51994470	8840	8840	8840	8840	0
506	20230915	110800	51994470	8840	8840	8840	8840	0
507	20230915	110700	51994470	8840	8840	8840	8840	0
508	20230915	110600	51994470	8840	8840	8840	8840	0
509	20230915	110500	51994470	8840	8840	8840	8840	0
510	20230915	110400	51994470	8840	8840	8840	8840	0
511	20230915	110300	51994470	8840	8840	8840	8840	0
512	20230915	110200	51994470	8840	8840	8840	8840	0
513	20230915	110100	51994470	8840	8840	8840	8840	0
514	20230915	110000	51994470	8840	8840	8840	8840	0
515	20230915	105900	51994470	8840	8840	8840	8840	0
516	20230915	105800	51994470	8840	8840	8840	8840	0
517	20230915	105700	51994470	8840	8840	8840	8840	0
518	20230915	105600	51994470	8840	8840	8840	8840	5
519	20230915	105500	51950270	8840	8840	8840	8840	0
520	20230915	105400	51950270	8840	8840	8840	8840	0
521	20230915	105300	51950270	8840	8790	8840	8790	90
522	20230915	105200	51159120	8770	8770	8770	8770	0
523	20230915	105100	51159120	8770	8770	8770	8770	27
524	20230915	105000	50922330	8770	8770	8770	8770	0
525	20230915	104900	50922330	8770	8770	8770	8770	1
526	20230915	104800	50913560	8780	8780	8780	8780	109
527	20230915	104700	49956540	8780	8780	8780	8780	0
528	20230915	104600	49956540	8780	8780	8780	8780	0
529	20230915	104500	49956540	8780	8780	8780	8780	0
530	20230915	104400	49956540	8780	8780	8780	8780	0
531	20230915	104300	49956540	8780	8780	8780	8780	0
532	20230915	104200	49956540	8780	8780	8780	8780	0
533	20230915	104100	49956540	8780	8780	8780	8780	0
534	20230915	104000	49956540	8780	8780	8780	8780	0
535	20230915	103900	49956540	8780	8780	8780	8780	0
536	20230915	103800	49956540	8780	8780	8780	8780	0
537	20230915	103700	49956540	8780	8780	8780	8780	1
538	20230915	103600	49947760	8760	8760	8760	8760	0
539	20230915	103500	49947760	8760	8760	8760	8760	0
540	20230915	103400	49947760	8760	8760	8760	8760	0
541	20230915	103300	49947760	8760	8760	8760	8760	78
542	20230915	103200	49264480	8760	8760	8760	8760	0
543	20230915	103100	49264480	8760	8760	8760	8760	0
544	20230915	103000	49264480	8760	8770	8770	8760	500
545	20230915	102900	44882170	8770	8770	8770	8770	0
546	20230915	102800	44882170	8770	8770	8770	8770	0
547	20230915	102700	44882170	8770	8770	8770	8770	0
548	20230915	102600	44882170	8770	8770	8770	8770	0
549	20230915	102500	44882170	8770	8770	8770	8770	319
550	20230915	102400	42084540	8770	8780	8780	8770	349
551	20230915	102300	39023410	8780	8780	8780	8780	8
552	20230915	102200	38953170	8780	8780	8780	8780	290
553	20230915	102100	36406970	8780	8780	8780	8780	0
554	20230915	102000	36406970	8780	8780	8780	8780	0
555	20230915	101900	36406970	8780	8780	8780	8780	5
556	20230915	101800	36363070	8780	8780	8780	8780	0
557	20230915	101700	36363070	8780	8780	8780	8780	0
558	20230915	101600	36363070	8780	8780	8780	8780	0
559	20230915	101500	36363070	8780	8780	8780	8780	0
560	20230915	101400	36363070	8780	8780	8780	8780	10
561	20230915	101300	36275270	8780	8780	8780	8780	3
562	20230915	101200	36248930	8790	8800	8800	8790	332
563	20230915	101100	33328190	8800	8800	8800	8800	0
564	20230915	101000	33328190	8800	8800	8800	8800	29
565	20230915	100900	33072990	8800	8800	8800	8800	0
566	20230915	100800	33072990	8800	8800	8800	8800	322
567	20230915	100700	30239390	8800	8800	8800	8800	40
568	20230915	100600	29887390	8840	8840	8840	8840	0
569	20230915	100500	29887390	8840	8840	8840	8840	0
570	20230915	100400	29887390	8840	8840	8840	8840	0
571	20230915	100300	29887390	8840	8840	8840	8840	0
572	20230915	100200	29887390	8840	8840	8840	8840	3
573	20230915	100100	29860870	8800	8800	8800	8800	0
574	20230915	100000	29860870	8800	8810	8810	8800	322
575	20230915	095900	27027260	8830	8830	8830	8830	0
576	20230915	095800	27027260	8830	8830	8830	8830	65
577	20230915	095700	26453310	8800	8800	8800	8800	0
578	20230915	095600	26453310	8800	8810	8810	8800	250
579	20230915	095500	24252920	8810	8810	8810	8810	0
580	20230915	095400	24252920	8810	8820	8820	8810	150
581	20230915	095300	22931410	8850	8850	8850	8850	0
582	20230915	095200	22931410	8850	8850	8850	8850	0
583	20230915	095100	22931410	8850	8850	8850	8850	0
584	20230915	095000	22931410	8850	8850	8850	8850	0
585	20230915	094900	22931410	8850	8850	8850	8850	0
586	20230915	094800	22931410	8850	8850	8850	8850	0
587	20230915	094700	22931410	8850	8850	8850	8850	0
588	20230915	094600	22931410	8850	8850	8850	8850	0
589	20230915	094500	22931410	8850	8850	8850	8850	0
590	20230915	094400	22931410	8850	8850	8850	8850	0
591	20230915	094300	22931410	8850	8850	8850	8850	11
592	20230915	094200	22834060	8850	8850	8850	8850	0
593	20230915	094100	22834060	8850	8850	8850	8850	0
594	20230915	094000	22834060	8850	8810	8850	8810	120
595	20230915	093900	21772860	8810	8840	8850	8810	119
596	20230915	093800	20721240	8840	8840	8840	8840	5
597	20230915	093700	20677040	8800	8800	8800	8800	0
598	20230915	093600	20677040	8800	8800	8800	8800	0
599	20230915	093500	20677040	8800	8800	8800	8800	0
600	20230915	093400	20677040	8800	8800	8800	8800	0
601	20230915	093300	20677040	8800	8810	8810	8800	160
602	20230915	093200	19269030	8810	8810	8810	8810	4
603	20230915	093100	19233790	8800	8800	8800	8800	0
604	20230915	093000	19233790	8800	8800	8800	8800	0
605	20230915	092900	19233790	8800	8850	8850	8800	705
606	20230915	092800	13025400	8870	8870	8870	8870	0
607	20230915	092700	13025400	8870	8850	8870	8850	31
608	20230915	092600	12750470	8820	8820	8820	8820	26
609	20230915	092500	12521150	8830	8830	8830	8830	0
610	20230915	092400	12521150	8830	8830	8830	8830	0
611	20230915	092300	12521150	8830	8830	8830	8830	0
612	20230915	092200	12521150	8830	8830	8830	8830	10
613	20230915	092100	12432850	8820	8820	8820	8820	0
614	20230915	092000	12432850	8820	8820	8820	8820	25
615	20230915	091900	12212350	8820	8820	8820	8820	56
616	20230915	091800	11718430	8820	8820	8820	8820	48
617	20230915	091700	11295070	8870	8870	8870	8870	11
618	20230915	091600	11197500	8820	8820	8820	8820	0
619	20230915	091500	11197500	8820	8880	8880	8820	34
620	20230915	091400	10897320	8880	8880	8880	8880	0
621	20230915	091300	10897320	8880	8880	8880	8880	11
622	20230915	091200	10799640	8810	8810	8810	8810	0
623	20230915	091100	10799640	8810	8810	8810	8810	0
624	20230915	091000	10799640	8810	8810	8810	8810	0
625	20230915	090900	10799640	8810	8810	8810	8810	0
626	20230915	090800	10799640	8810	8810	8810	8810	0
627	20230915	090700	10799640	8810	8810	8810	8810	0
628	20230915	090600	10799640	8810	8810	8810	8810	499
629	20230915	090500	6403450	8800	8810	8810	8800	174
630	20230915	090400	4871610	8820	8850	8850	8820	459
631	20230915	090300	823110	8850	8880	8880	8850	8
632	20230915	090200	752250	8850	8850	8850	8850	0
633	20230915	090100	752250	8850	8850	8850	8850	23
634	20230915	090000	548700	8850	8850	8850	8850	62