KissMeData/090850/min/candle-20230914.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230914	193900	311626780	6670	6670	6670	6670	418
3	20230914	193800	311626780	6670	6670	6670	6670	0
4	20230914	193700	311626780	6670	6670	6670	6670	0
5	20230914	193600	311626780	6670	6670	6670	6670	0
6	20230914	193500	311626780	6670	6670	6670	6670	0
7	20230914	193400	311626780	6670	6670	6670	6670	0
8	20230914	193300	311626780	6670	6670	6670	6670	0
9	20230914	193200	311626780	6670	6670	6670	6670	0
10	20230914	193100	311626780	6670	6670	6670	6670	0
11	20230914	193000	311626780	6670	6670	6670	6670	0
12	20230914	192900	311626780	6670	6670	6670	6670	0
13	20230914	192800	311626780	6670	6670	6670	6670	0
14	20230914	192700	311626780	6670	6670	6670	6670	0
15	20230914	192600	311626780	6670	6670	6670	6670	0
16	20230914	192500	311626780	6670	6670	6670	6670	0
17	20230914	192400	311626780	6670	6670	6670	6670	0
18	20230914	192300	311626780	6670	6670	6670	6670	0
19	20230914	192200	311626780	6670	6670	6670	6670	0
20	20230914	192100	311626780	6670	6670	6670	6670	0
21	20230914	192000	311626780	6670	6670	6670	6670	0
22	20230914	191900	311626780	6670	6670	6670	6670	0
23	20230914	191800	311626780	6670	6670	6670	6670	0
24	20230914	191700	311626780	6670	6670	6670	6670	0
25	20230914	191600	311626780	6670	6670	6670	6670	0
26	20230914	191500	311626780	6670	6670	6670	6670	0
27	20230914	191400	311626780	6670	6670	6670	6670	0
28	20230914	191300	311626780	6670	6670	6670	6670	0
29	20230914	191200	311626780	6670	6670	6670	6670	0
30	20230914	191100	311626780	6670	6670	6670	6670	0
31	20230914	191000	311626780	6670	6670	6670	6670	0
32	20230914	190900	311626780	6670	6670	6670	6670	418
33	20230914	190800	311626780	6670	6670	6670	6670	0
34	20230914	190700	311626780	6670	6670	6670	6670	0
35	20230914	190600	311626780	6670	6670	6670	6670	0
36	20230914	190500	311626780	6670	6670	6670	6670	0
37	20230914	190400	311626780	6670	6670	6670	6670	0
38	20230914	190300	311626780	6670	6670	6670	6670	0
39	20230914	190200	311626780	6670	6670	6670	6670	0
40	20230914	190100	311626780	6670	6670	6670	6670	0
41	20230914	190000	311626780	6670	6670	6670	6670	0
42	20230914	185900	311626780	6670	6670	6670	6670	0
43	20230914	185800	311626780	6670	6670	6670	6670	0
44	20230914	185700	311626780	6670	6670	6670	6670	0
45	20230914	185600	311626780	6670	6670	6670	6670	0
46	20230914	185500	311626780	6670	6670	6670	6670	0
47	20230914	185400	311626780	6670	6670	6670	6670	0
48	20230914	185300	311626780	6670	6670	6670	6670	0
49	20230914	185200	311626780	6670	6670	6670	6670	0
50	20230914	185100	311626780	6670	6670	6670	6670	0
51	20230914	185000	311626780	6670	6670	6670	6670	0
52	20230914	184900	311626780	6670	6670	6670	6670	0
53	20230914	184800	311626780	6670	6670	6670	6670	0
54	20230914	184700	311626780	6670	6670	6670	6670	0
55	20230914	184600	311626780	6670	6670	6670	6670	0
56	20230914	184500	311626780	6670	6670	6670	6670	0
57	20230914	184400	311626780	6670	6670	6670	6670	0
58	20230914	184300	311626780	6670	6670	6670	6670	0
59	20230914	184200	311626780	6670	6670	6670	6670	0
60	20230914	184100	311626780	6670	6670	6670	6670	0
61	20230914	184000	311626780	6670	6670	6670	6670	0
62	20230914	183900	311626780	6670	6670	6670	6670	418
63	20230914	183800	311626780	6670	6670	6670	6670	0
64	20230914	183700	311626780	6670	6670	6670	6670	0
65	20230914	183600	311626780	6670	6670	6670	6670	0
66	20230914	183500	311626780	6670	6670	6670	6670	0
67	20230914	183400	311626780	6670	6670	6670	6670	0
68	20230914	183300	311626780	6670	6670	6670	6670	0
69	20230914	183200	311626780	6670	6670	6670	6670	0
70	20230914	183100	311626780	6670	6670	6670	6670	0
71	20230914	183000	311626780	6670	6670	6670	6670	0
72	20230914	182900	311626780	6670	6670	6670	6670	0
73	20230914	182800	311626780	6670	6670	6670	6670	0
74	20230914	182700	311626780	6670	6670	6670	6670	0
75	20230914	182600	311626780	6670	6670	6670	6670	0
76	20230914	182500	311626780	6670	6670	6670	6670	0
77	20230914	182400	311626780	6670	6670	6670	6670	0
78	20230914	182300	311626780	6670	6670	6670	6670	0
79	20230914	182200	311626780	6670	6670	6670	6670	0
80	20230914	182100	311626780	6670	6670	6670	6670	0
81	20230914	182000	311626780	6670	6670	6670	6670	0
82	20230914	181900	311626780	6670	6670	6670	6670	0
83	20230914	181800	311626780	6670	6670	6670	6670	0
84	20230914	181700	311626780	6670	6670	6670	6670	0
85	20230914	181600	311626780	6670	6670	6670	6670	0
86	20230914	181500	311626780	6670	6670	6670	6670	0
87	20230914	181400	311626780	6670	6670	6670	6670	0
88	20230914	181300	311626780	6670	6670	6670	6670	0
89	20230914	181200	311626780	6670	6670	6670	6670	0
90	20230914	181100	311626780	6670	6670	6670	6670	0
91	20230914	181000	311626780	6670	6670	6670	6670	0
92	20230914	180900	311626780	6670	6670	6670	6670	418
93	20230914	180800	311626780	6670	6670	6670	6670	0
94	20230914	180700	311626780	6670	6670	6670	6670	0
95	20230914	180600	311626780	6670	6670	6670	6670	0
96	20230914	180500	311626780	6670	6670	6670	6670	0
97	20230914	180400	311626780	6670	6670	6670	6670	0
98	20230914	180300	311626780	6670	6670	6670	6670	0
99	20230914	180200	311626780	6670	6670	6670	6670	0
100	20230914	180100	311626780	6670	6670	6670	6670	0
101	20230914	180000	311626780	6670	6670	6670	6670	0
102	20230914	175900	311626780	6670	6670	6670	6670	0
103	20230914	175800	311626780	6670	6670	6670	6670	0
104	20230914	175700	311626780	6670	6670	6670	6670	0
105	20230914	175600	311626780	6670	6670	6670	6670	0
106	20230914	175500	311626780	6670	6670	6670	6670	0
107	20230914	175400	311626780	6670	6670	6670	6670	0
108	20230914	175300	311626780	6670	6670	6670	6670	0
109	20230914	175200	311626780	6670	6670	6670	6670	0
110	20230914	175100	311626780	6670	6670	6670	6670	0
111	20230914	175000	311626780	6670	6670	6670	6670	0
112	20230914	174900	311626780	6670	6670	6670	6670	0
113	20230914	174800	311626780	6670	6670	6670	6670	0
114	20230914	174700	311626780	6670	6670	6670	6670	0
115	20230914	174600	311626780	6670	6670	6670	6670	0
116	20230914	174500	311626780	6670	6670	6670	6670	0
117	20230914	174400	311626780	6670	6670	6670	6670	0
118	20230914	174300	311626780	6670	6670	6670	6670	0
119	20230914	174200	311626780	6670	6670	6670	6670	0
120	20230914	174100	311626780	6670	6670	6670	6670	0
121	20230914	174000	311626780	6670	6670	6670	6670	0
122	20230914	173900	311626780	6670	6670	6670	6670	418
123	20230914	173800	311626780	6670	6670	6670	6670	0
124	20230914	173700	311626780	6670	6670	6670	6670	0
125	20230914	173600	311626780	6670	6670	6670	6670	0
126	20230914	173500	311626780	6670	6670	6670	6670	0
127	20230914	173400	311626780	6670	6670	6670	6670	0
128	20230914	173300	311626780	6670	6670	6670	6670	0
129	20230914	173200	311626780	6670	6670	6670	6670	0
130	20230914	173100	311626780	6670	6670	6670	6670	0
131	20230914	173000	311626780	6670	6670	6670	6670	0
132	20230914	172900	311626780	6670	6670	6670	6670	0
133	20230914	172800	311626780	6670	6670	6670	6670	0
134	20230914	172700	311626780	6670	6670	6670	6670	0
135	20230914	172600	311626780	6670	6670	6670	6670	0
136	20230914	172500	311626780	6670	6670	6670	6670	0
137	20230914	172400	311626780	6670	6670	6670	6670	0
138	20230914	172300	311626780	6670	6670	6670	6670	0
139	20230914	172200	311626780	6670	6670	6670	6670	0
140	20230914	172100	311626780	6670	6670	6670	6670	0
141	20230914	172000	311626780	6670	6670	6670	6670	0
142	20230914	171900	311626780	6670	6670	6670	6670	0
143	20230914	171800	311626780	6670	6670	6670	6670	0
144	20230914	171700	311626780	6670	6670	6670	6670	0
145	20230914	171600	311626780	6670	6670	6670	6670	0
146	20230914	171500	311626780	6670	6670	6670	6670	0
147	20230914	171400	311626780	6670	6670	6670	6670	0
148	20230914	171300	311626780	6670	6670	6670	6670	0
149	20230914	171200	311626780	6670	6670	6670	6670	0
150	20230914	171100	311626780	6670	6670	6670	6670	0
151	20230914	171000	311626780	6670	6670	6670	6670	0
152	20230914	170900	311626780	6670	6670	6670	6670	418
153	20230914	170800	311626780	6670	6670	6670	6670	0
154	20230914	170700	311626780	6670	6670	6670	6670	0
155	20230914	170600	311626780	6670	6670	6670	6670	0
156	20230914	170500	311626780	6670	6670	6670	6670	0
157	20230914	170400	311626780	6670	6670	6670	6670	0
158	20230914	170300	311626780	6670	6670	6670	6670	0
159	20230914	170200	311626780	6670	6670	6670	6670	0
160	20230914	170100	311626780	6670	6670	6670	6670	0
161	20230914	170000	311626780	6670	6670	6670	6670	0
162	20230914	165900	311626780	6670	6670	6670	6670	0
163	20230914	165800	311626780	6670	6670	6670	6670	0
164	20230914	165700	311626780	6670	6670	6670	6670	0
165	20230914	165600	311626780	6670	6670	6670	6670	0
166	20230914	165500	311626780	6670	6670	6670	6670	0
167	20230914	165400	311626780	6670	6670	6670	6670	0
168	20230914	165300	311626780	6670	6670	6670	6670	0
169	20230914	165200	311626780	6670	6670	6670	6670	0
170	20230914	165100	311626780	6670	6670	6670	6670	0
171	20230914	165000	311626780	6670	6670	6670	6670	0
172	20230914	164900	311626780	6670	6670	6670	6670	0
173	20230914	164800	311626780	6670	6670	6670	6670	0
174	20230914	164700	311626780	6670	6670	6670	6670	0
175	20230914	164600	311626780	6670	6670	6670	6670	0
176	20230914	164500	311626780	6670	6670	6670	6670	0
177	20230914	164400	311626780	6670	6670	6670	6670	0
178	20230914	164300	311626780	6670	6670	6670	6670	0
179	20230914	164200	311626780	6670	6670	6670	6670	0
180	20230914	164100	311626780	6670	6670	6670	6670	0
181	20230914	164000	311626780	6670	6670	6670	6670	0
182	20230914	163900	311626780	6670	6670	6670	6670	418
183	20230914	163800	311626780	6670	6670	6670	6670	0
184	20230914	163700	311626780	6670	6670	6670	6670	0
185	20230914	163600	311626780	6670	6670	6670	6670	0
186	20230914	163500	311626780	6670	6670	6670	6670	0
187	20230914	163400	311626780	6670	6670	6670	6670	0
188	20230914	163300	311626780	6670	6670	6670	6670	0
189	20230914	163200	311626780	6670	6670	6670	6670	0
190	20230914	163100	311626780	6670	6670	6670	6670	0
191	20230914	163000	311626780	6670	6670	6670	6670	0
192	20230914	162900	311626780	6670	6670	6670	6670	0
193	20230914	162800	311626780	6670	6670	6670	6670	0
194	20230914	162700	311626780	6670	6670	6670	6670	0
195	20230914	162600	311626780	6670	6670	6670	6670	0
196	20230914	162500	311626780	6670	6670	6670	6670	0
197	20230914	162400	311626780	6670	6670	6670	6670	0
198	20230914	162300	311626780	6670	6670	6670	6670	0
199	20230914	162200	311626780	6670	6670	6670	6670	0
200	20230914	162100	311626780	6670	6670	6670	6670	0
201	20230914	162000	311626780	6670	6670	6670	6670	0
202	20230914	161900	311626780	6670	6670	6670	6670	0
203	20230914	161800	311626780	6670	6670	6670	6670	0
204	20230914	161700	311626780	6670	6670	6670	6670	0
205	20230914	161600	311626780	6670	6670	6670	6670	0
206	20230914	161500	311626780	6670	6670	6670	6670	0
207	20230914	161400	311626780	6670	6670	6670	6670	0
208	20230914	161300	311626780	6670	6670	6670	6670	0
209	20230914	161200	311626780	6670	6670	6670	6670	0
210	20230914	161100	311626780	6670	6670	6670	6670	0
211	20230914	161000	311626780	6670	6670	6670	6670	0
212	20230914	160900	311626780	6670	6670	6670	6670	418
213	20230914	160800	311626780	6670	6670	6670	6670	0
214	20230914	160700	311626780	6670	6670	6670	6670	0
215	20230914	160600	311626780	6670	6670	6670	6670	0
216	20230914	160500	311626780	6670	6670	6670	6670	0
217	20230914	160400	311626780	6670	6670	6670	6670	0
218	20230914	160300	311626780	6670	6670	6670	6670	0
219	20230914	160200	311626780	6670	6670	6670	6670	0
220	20230914	160100	311626780	6670	6670	6670	6670	0
221	20230914	160000	311626780	6670	6670	6670	6670	0
222	20230914	155900	311626780	6670	6670	6670	6670	0
223	20230914	155800	311626780	6670	6670	6670	6670	0
224	20230914	155700	311626780	6670	6670	6670	6670	0
225	20230914	155600	311626780	6670	6670	6670	6670	0
226	20230914	155500	311626780	6670	6670	6670	6670	0
227	20230914	155400	311626780	6670	6670	6670	6670	0
228	20230914	155300	311626780	6670	6670	6670	6670	0
229	20230914	155200	311626780	6670	6670	6670	6670	0
230	20230914	155100	311626780	6670	6670	6670	6670	0
231	20230914	155000	311626780	6670	6670	6670	6670	0
232	20230914	154900	311626780	6670	6670	6670	6670	0
233	20230914	154800	311626780	6670	6670	6670	6670	0
234	20230914	154700	311626780	6670	6670	6670	6670	0
235	20230914	154600	311626780	6670	6670	6670	6670	0
236	20230914	154500	311626780	6670	6670	6670	6670	0
237	20230914	154400	311626780	6670	6670	6670	6670	0
238	20230914	154300	311626780	6670	6670	6670	6670	0
239	20230914	154200	311626780	6670	6670	6670	6670	0
240	20230914	154100	311626780	6670	6670	6670	6670	0
241	20230914	154000	311626780	6670	6670	6670	6670	0
242	20230914	153900	311626780	6670	6670	6670	6670	418
243	20230914	153800	311626780	6670	6670	6670	6670	0
244	20230914	153700	311626780	6670	6670	6670	6670	0
245	20230914	153600	311626780	6670	6670	6670	6670	0
246	20230914	153500	311626780	6670	6670	6670	6670	0
247	20230914	153400	311626780	6670	6670	6670	6670	0
248	20230914	153300	311626780	6670	6670	6670	6670	0
249	20230914	153200	311626780	6670	6670	6670	6670	0
250	20230914	153100	311626780	6670	6670	6670	6670	0
251	20230914	153000	311626780	6670	6670	6670	6670	418
252	20230914	152900	308838720	6670	6670	6670	6670	0
253	20230914	152800	308838720	6670	6670	6670	6670	0
254	20230914	152700	308838720	6670	6670	6670	6670	0
255	20230914	152600	308838720	6670	6670	6670	6670	0
256	20230914	152500	308838720	6670	6670	6670	6670	0
257	20230914	152400	308838720	6670	6670	6670	6670	0
258	20230914	152300	308838720	6670	6670	6670	6670	0
259	20230914	152200	308838720	6670	6670	6670	6670	0
260	20230914	152100	308838720	6670	6670	6670	6670	0
261	20230914	152000	308838720	6670	6670	6670	6670	0
262	20230914	151900	308838720	6670	6660	6670	6660	171
263	20230914	151800	307698380	6670	6660	6680	6650	2284
264	20230914	151700	292488910	6660	6660	6660	6660	0
265	20230914	151600	292488910	6660	6660	6660	6650	138
266	20230914	151500	291571140	6660	6660	6660	6660	8
267	20230914	151400	291517860	6660	6660	6660	6660	20
268	20230914	151300	291384660	6670	6670	6670	6670	1
269	20230914	151200	291377990	6670	6670	6670	6660	105
270	20230914	151100	290677650	6680	6680	6680	6680	20
271	20230914	151000	290544050	6680	6680	6680	6670	16
272	20230914	150900	290437310	6670	6670	6670	6670	139
273	20230914	150800	289510180	6690	6690	6690	6690	3
274	20230914	150700	289490110	6690	6670	6690	6670	170
275	20230914	150600	288356190	6670	6670	6670	6670	0
276	20230914	150500	288356190	6670	6670	6670	6670	2
277	20230914	150400	288342850	6670	6670	6670	6670	329
278	20230914	150300	286148420	6690	6690	6690	6690	2
279	20230914	150200	286135040	6690	6690	6690	6690	1
280	20230914	150100	286128350	6670	6670	6670	6670	9
281	20230914	150000	286068320	6690	6690	6690	6690	307
282	20230914	145900	284014490	6700	6690	6700	6690	10
283	20230914	145800	283947570	6700	6700	6700	6700	0
284	20230914	145700	283947570	6700	6700	6700	6700	0
285	20230914	145600	283947570	6700	6700	6700	6700	0
286	20230914	145500	283947570	6700	6700	6700	6700	0
287	20230914	145400	283947570	6700	6700	6700	6700	0
288	20230914	145300	283947570	6700	6700	6700	6700	30
289	20230914	145200	283746570	6700	6700	6700	6700	0
290	20230914	145100	283746570	6700	6670	6700	6650	3533
291	20230914	145000	260216470	6700	6690	6700	6670	320
292	20230914	144900	258079610	6700	6700	6700	6700	0
293	20230914	144800	258079610	6700	6700	6700	6700	0
294	20230914	144700	258079610	6700	6700	6700	6700	5
295	20230914	144600	258046110	6700	6700	6700	6700	10
296	20230914	144500	257979110	6700	6700	6700	6700	0
297	20230914	144400	257979110	6700	6700	6700	6700	0
298	20230914	144300	257979110	6700	6700	6700	6700	40
299	20230914	144200	257711110	6700	6700	6700	6700	2
300	20230914	144100	257697710	6690	6690	6690	6690	0
301	20230914	144000	257697710	6690	6690	6690	6690	226
302	20230914	143900	256185770	6690	6690	6690	6690	274
303	20230914	143800	254352710	6690	6690	6690	6690	0
304	20230914	143700	254352710	6690	6690	6690	6690	126
305	20230914	143600	253509770	6700	6690	6700	6660	737
306	20230914	143500	248589500	6690	6690	6690	6690	0
307	20230914	143400	248589500	6690	6690	6690	6690	0
308	20230914	143300	248589500	6690	6690	6690	6690	4
309	20230914	143200	248562740	6690	6690	6690	6690	10
310	20230914	143100	248495840	6690	6690	6690	6690	353
311	20230914	143000	246134270	6680	6670	6680	6670	1700
312	20230914	142900	234795130	6670	6670	6670	6670	0
313	20230914	142800	234795130	6670	6670	6670	6670	0
314	20230914	142700	234795130	6670	6670	6670	6670	32
315	20230914	142600	234581690	6670	6670	6670	6670	0
316	20230914	142500	234581690	6670	6670	6670	6670	245
317	20230914	142400	232947540	6670	6670	6670	6670	0
318	20230914	142300	232947540	6670	6670	6670	6670	4
319	20230914	142200	232920860	6670	6670	6670	6670	0
320	20230914	142100	232920860	6670	6670	6670	6670	50
321	20230914	142000	232587360	6670	6670	6670	6670	0
322	20230914	141900	232587360	6670	6670	6670	6670	0
323	20230914	141800	232587360	6670	6660	6670	6660	155
324	20230914	141700	231555050	6660	6660	6660	6660	3
325	20230914	141600	231535070	6660	6650	6660	6650	502
326	20230914	141500	228196750	6660	6660	6660	6660	0
327	20230914	141400	228196750	6660	6660	6660	6660	0
328	20230914	141300	228196750	6660	6660	6660	6660	0
329	20230914	141200	228196750	6660	6650	6660	6650	204
330	20230914	141100	226840090	6660	6660	6660	6660	8
331	20230914	141000	226786810	6660	6650	6660	6650	2594
332	20230914	140900	209536700	6650	6650	6650	6650	21
333	20230914	140800	209397050	6650	6650	6650	6650	460
334	20230914	140700	206338050	6650	6650	6650	6650	300
335	20230914	140600	204343050	6660	6660	6660	6660	49
336	20230914	140500	204016710	6650	6650	6650	6650	0
337	20230914	140400	204016710	6650	6650	6650	6650	1011
338	20230914	140300	197293560	6660	6660	6660	6660	169
339	20230914	140200	196168020	6650	6660	6660	6650	15
340	20230914	140100	196068260	6660	6660	6660	6660	0
341	20230914	140000	196068260	6660	6660	6660	6660	0
342	20230914	135900	196068260	6660	6660	6660	6660	14
343	20230914	135800	195975020	6660	6660	6660	6660	0
344	20230914	135700	195975020	6660	6650	6660	6650	1727
345	20230914	135600	184490460	6660	6660	6660	6660	0
346	20230914	135500	184490460	6660	6660	6660	6660	60
347	20230914	135400	184090860	6660	6660	6660	6660	100
348	20230914	135300	183424860	6660	6660	6660	6660	194
349	20230914	135200	182132820	6660	6660	6660	6660	0
350	20230914	135100	182132820	6660	6660	6660	6660	0
351	20230914	135000	182132820	6660	6660	6660	6660	0
352	20230914	134900	182132820	6660	6660	6660	6660	0
353	20230914	134800	182132820	6660	6660	6660	6660	0
354	20230914	134700	182132820	6660	6660	6660	6660	0
355	20230914	134600	182132820	6660	6660	6660	6660	0
356	20230914	134500	182132820	6660	6660	6660	6660	3
357	20230914	134400	182112840	6660	6660	6660	6660	0
358	20230914	134300	182112840	6660	6660	6660	6660	124
359	20230914	134200	181287000	6660	6660	6660	6660	11
360	20230914	134100	181213740	6650	6650	6650	6650	0
361	20230914	134000	181213740	6650	6650	6650	6650	15
362	20230914	133900	181113990	6660	6660	6660	6660	0
363	20230914	133800	181113990	6660	6660	6660	6660	301
364	20230914	133700	179109330	6660	6660	6660	6660	0
365	20230914	133600	179109330	6660	6650	6660	6650	298
366	20230914	133500	177127610	6650	6650	6650	6640	766
367	20230914	133400	172034330	6650	6660	6680	6650	862
368	20230914	133300	166299810	6680	6680	6680	6680	1
369	20230914	133200	166293130	6660	6660	6660	6660	0
370	20230914	133100	166293130	6660	6660	6660	6660	59
371	20230914	133000	165900190	6660	6660	6660	6660	0
372	20230914	132900	165900190	6660	6660	6660	6660	0
373	20230914	132800	165900190	6660	6660	6660	6660	1
374	20230914	132700	165893530	6690	6690	6690	6690	0
375	20230914	132600	165893530	6690	6690	6690	6690	0
376	20230914	132500	165893530	6690	6690	6690	6690	11
377	20230914	132400	165819940	6690	6690	6690	6690	0
378	20230914	132300	165819940	6690	6670	6690	6650	388
379	20230914	132200	163236460	6670	6670	6670	6670	0
380	20230914	132100	163236460	6670	6670	6670	6670	0
381	20230914	132000	163236460	6670	6670	6670	6670	0
382	20230914	131900	163236460	6670	6650	6670	6650	301
383	20230914	131800	161234790	6650	6650	6650	6650	300
384	20230914	131700	159239790	6670	6670	6670	6670	0
385	20230914	131600	159239790	6670	6670	6670	6670	0
386	20230914	131500	159239790	6670	6670	6670	6670	1
387	20230914	131400	159233120	6650	6650	6650	6650	450
388	20230914	131300	156240620	6650	6650	6650	6650	10
389	20230914	131200	156174120	6670	6670	6670	6670	2
390	20230914	131100	156160780	6670	6640	6670	6630	2891
391	20230914	131000	136939670	6640	6640	6640	6640	157
392	20230914	130900	135897190	6640	6640	6640	6640	23
393	20230914	130800	135744470	6630	6630	6630	6620	235
394	20230914	130700	134187910	6630	6630	6630	6630	5
395	20230914	130600	134154760	6640	6640	6640	6640	20
396	20230914	130500	134021960	6640	6640	6640	6640	0
397	20230914	130400	134021960	6640	6640	6640	6640	0
398	20230914	130300	134021960	6640	6640	6640	6640	5
399	20230914	130200	133988760	6650	6650	6650	6650	0
400	20230914	130100	133988760	6650	6650	6650	6650	0
401	20230914	130000	133988760	6650	6640	6650	6640	40
402	20230914	125900	133723150	6650	6630	6650	6630	86
403	20230914	125800	133152950	6630	6630	6630	6630	10
404	20230914	125700	133086650	6630	6630	6630	6630	100
405	20230914	125600	132423650	6620	6620	6620	6620	47
406	20230914	125500	132112510	6630	6630	6630	6590	986
407	20230914	125400	125602110	6630	6640	6650	6630	223
408	20230914	125300	124122420	6630	6630	6630	6630	1
409	20230914	125200	124115790	6650	6650	6650	6650	0
410	20230914	125100	124115790	6650	6650	6650	6650	0
411	20230914	125000	124115790	6650	6650	6650	6650	0
412	20230914	124900	124115790	6650	6640	6650	6630	192
413	20230914	124800	122841900	6650	6650	6650	6650	0
414	20230914	124700	122841900	6650	6650	6650	6650	0
415	20230914	124600	122841900	6650	6650	6650	6650	0
416	20230914	124500	122841900	6650	6630	6650	6630	437
417	20230914	124400	119943700	6640	6640	6640	6640	0
418	20230914	124300	119943700	6640	6640	6640	6640	6
419	20230914	124200	119903860	6640	6640	6640	6640	14
420	20230914	124100	119810900	6640	6640	6640	6640	0
421	20230914	124000	119810900	6640	6640	6640	6640	0
422	20230914	123900	119810900	6640	6640	6640	6640	0
423	20230914	123800	119810900	6640	6640	6640	6640	129
424	20230914	123700	118954340	6650	6650	6650	6650	0
425	20230914	123600	118954340	6650	6650	6650	6650	50
426	20230914	123500	118621840	6660	6660	6660	6660	0
427	20230914	123400	118621840	6660	6650	6660	6650	12
428	20230914	123300	118542030	6630	6630	6630	6630	0
429	20230914	123200	118542030	6630	6630	6630	6630	0
430	20230914	123100	118542030	6630	6630	6630	6630	0
431	20230914	123000	118542030	6630	6630	6630	6630	0
432	20230914	122900	118542030	6630	6630	6630	6630	145
433	20230914	122800	117580680	6660	6660	6660	6660	0
434	20230914	122700	117580680	6660	6660	6660	6660	111
435	20230914	122600	116841420	6630	6640	6640	6630	321
436	20230914	122500	114710960	6660	6660	6660	6660	0
437	20230914	122400	114710960	6660	6660	6660	6660	26
438	20230914	122300	114537800	6660	6660	6660	6660	0
439	20230914	122200	114537800	6660	6650	6660	6650	9
440	20230914	122100	114477930	6630	6630	6630	6630	68
441	20230914	122000	114027090	6630	6630	6630	6630	0
442	20230914	121900	114027090	6630	6630	6630	6630	0
443	20230914	121800	114027090	6630	6630	6630	6630	15
444	20230914	121700	113927640	6630	6620	6630	6620	11
445	20230914	121600	113854810	6630	6630	6630	6630	0
446	20230914	121500	113854810	6630	6630	6630	6630	0
447	20230914	121400	113854810	6630	6630	6630	6630	0
448	20230914	121300	113854810	6630	6630	6630	6630	0
449	20230914	121200	113854810	6630	6630	6630	6630	0
450	20230914	121100	113854810	6630	6620	6630	6610	152
451	20230914	121000	112849650	6630	6630	6630	6630	14
452	20230914	120900	112756830	6660	6630	6660	6630	51
453	20230914	120800	112418670	6630	6630	6630	6630	0
454	20230914	120700	112418670	6630	6660	6660	6630	4
455	20230914	120600	112392060	6620	6610	6660	6610	5
456	20230914	120500	112358890	6610	6670	6670	6610	3
457	20230914	120400	112339000	6610	6630	6670	6610	213
458	20230914	120300	110926510	6680	6680	6680	6680	0
459	20230914	120200	110926510	6680	6660	6680	6660	172
460	20230914	120100	109780100	6660	6660	6660	6660	0
461	20230914	120000	109780100	6660	6640	6660	6640	106
462	20230914	115900	109075510	6650	6650	6650	6650	0
463	20230914	115800	109075510	6650	6650	6650	6650	0
464	20230914	115700	109075510	6650	6650	6650	6650	0
465	20230914	115600	109075510	6650	6650	6650	6650	1
466	20230914	115500	109068860	6640	6640	6640	6640	0
467	20230914	115400	109068860	6640	6640	6640	6640	167
468	20230914	115300	107959980	6650	6650	6650	6650	0
469	20230914	115200	107959980	6650	6650	6650	6650	0
470	20230914	115100	107959980	6650	6650	6650	6650	2
471	20230914	115000	107946680	6650	6630	6650	6630	161
472	20230914	114900	106877680	6640	6640	6640	6640	0
473	20230914	114800	106877680	6640	6640	6640	6640	0
474	20230914	114700	106877680	6640	6640	6640	6640	0
475	20230914	114600	106877680	6640	6640	6640	6640	47
476	20230914	114500	106565600	6640	6640	6640	6640	0
477	20230914	114400	106565600	6640	6630	6640	6630	1741
478	20230914	114300	95021040	6630	6620	6630	6620	7
479	20230914	114200	94974690	6630	6630	6630	6620	115
480	20230914	114100	94212290	6610	6610	6610	6610	3
481	20230914	114000	94192460	6630	6630	6630	6630	0
482	20230914	113900	94192460	6630	6600	6630	6600	18
483	20230914	113800	94073520	6630	6620	6630	6620	269
484	20230914	113700	92291810	6620	6620	6620	6620	0
485	20230914	113600	92291810	6620	6620	6620	6620	3
486	20230914	113500	92271950	6590	6590	6590	6590	8
487	20230914	113400	92219230	6620	6620	6620	6620	5
488	20230914	113300	92186130	6580	6580	6580	6580	0
489	20230914	113200	92186130	6580	6620	6620	6580	758
490	20230914	113100	87193560	6600	6590	6600	6590	298
491	20230914	113000	85229720	6590	6590	6590	6590	0
492	20230914	112900	85229720	6590	6590	6590	6590	0
493	20230914	112800	85229720	6590	6590	6590	6590	2
494	20230914	112700	85216540	6590	6590	6590	6590	0
495	20230914	112600	85216540	6590	6590	6590	6590	1
496	20230914	112500	85209950	6580	6580	6580	6580	0
497	20230914	112400	85209950	6580	6580	6580	6580	10
498	20230914	112300	85144150	6590	6590	6590	6590	0
499	20230914	112200	85144150	6590	6590	6590	6590	0
500	20230914	112100	85144150	6590	6590	6590	6590	1
501	20230914	112000	85137560	6590	6590	6590	6590	0
502	20230914	111900	85137560	6590	6590	6590	6590	0
503	20230914	111800	85137560	6590	6590	6590	6590	0
504	20230914	111700	85137560	6590	6590	6590	6590	1
505	20230914	111600	85130970	6580	6580	6580	6580	1
506	20230914	111500	85124390	6580	6580	6580	6580	120
507	20230914	111400	84334790	6590	6590	6590	6590	0
508	20230914	111300	84334790	6590	6590	6590	6590	0
509	20230914	111200	84334790	6590	6590	6590	6590	0
510	20230914	111100	84334790	6590	6590	6590	6590	0
511	20230914	111000	84334790	6590	6590	6590	6590	0
512	20230914	110900	84334790	6590	6590	6590	6590	0
513	20230914	110800	84334790	6590	6590	6590	6590	0
514	20230914	110700	84334790	6590	6590	6590	6590	0
515	20230914	110600	84334790	6590	6590	6590	6590	0
516	20230914	110500	84334790	6590	6590	6590	6590	0
517	20230914	110400	84334790	6590	6590	6590	6590	0
518	20230914	110300	84334790	6590	6590	6590	6590	6
519	20230914	110200	84295250	6590	6590	6590	6590	3
520	20230914	110100	84275480	6590	6570	6590	6570	231
521	20230914	110000	82757190	6590	6590	6590	6590	0
522	20230914	105900	82757190	6590	6570	6590	6570	7
523	20230914	105800	82711140	6570	6580	6580	6570	200
524	20230914	105700	81395900	6580	6580	6580	6580	0
525	20230914	105600	81395900	6580	6600	6600	6580	736
526	20230914	105500	76552340	6580	6580	6580	6580	0
527	20230914	105400	76552340	6580	6580	6580	6580	0
528	20230914	105300	76552340	6580	6580	6590	6580	456
529	20230914	105200	73550940	6580	6580	6580	6580	79
530	20230914	105100	73031120	6580	6580	6580	6580	0
531	20230914	105000	73031120	6580	6580	6580	6580	0
532	20230914	104900	73031120	6580	6590	6590	6580	137
533	20230914	104800	72129390	6580	6580	6580	6580	20
534	20230914	104700	71997790	6580	6580	6580	6580	0
535	20230914	104600	71997790	6580	6580	6580	6580	0
536	20230914	104500	71997790	6580	6580	6580	6580	0
537	20230914	104400	71997790	6580	6580	6580	6580	0
538	20230914	104300	71997790	6580	6580	6580	6580	300
539	20230914	104200	70023790	6590	6590	6590	6590	0
540	20230914	104100	70023790	6590	6590	6590	6590	0
541	20230914	104000	70023790	6590	6590	6590	6590	2
542	20230914	103900	70010610	6590	6590	6590	6590	0
543	20230914	103800	70010610	6590	6590	6590	6590	0
544	20230914	103700	70010610	6590	6590	6590	6590	2
545	20230914	103600	69997430	6590	6590	6590	6590	2
546	20230914	103500	69984250	6590	6590	6590	6590	0
547	20230914	103400	69984250	6590	6590	6590	6590	195
548	20230914	103300	68699200	6590	6590	6590	6590	0
549	20230914	103200	68699200	6590	6590	6590	6590	7
550	20230914	103100	68653070	6590	6590	6590	6590	209
551	20230914	103000	67275760	6600	6600	6600	6600	5
552	20230914	102900	67242760	6600	6600	6600	6600	0
553	20230914	102800	67242760	6600	6600	6600	6600	20
554	20230914	102700	67110760	6600	6600	6600	6600	16
555	20230914	102600	67005160	6600	6600	6600	6600	2
556	20230914	102500	66991960	6580	6590	6630	6540	3150
557	20230914	102400	46285970	6610	6610	6610	6610	4
558	20230914	102300	46259530	6600	6600	6600	6600	4
559	20230914	102200	46233130	6630	6630	6630	6630	1
560	20230914	102100	46226500	6590	6590	6590	6590	60
561	20230914	102000	45831100	6600	6600	6600	6600	0
562	20230914	101900	45831100	6600	6600	6600	6600	0
563	20230914	101800	45831100	6600	6600	6600	6600	0
564	20230914	101700	45831100	6600	6600	6600	6600	0
565	20230914	101600	45831100	6600	6600	6600	6600	0
566	20230914	101500	45831100	6600	6600	6600	6600	0
567	20230914	101400	45831100	6600	6600	6600	6600	0
568	20230914	101300	45831100	6600	6600	6600	6600	2
569	20230914	101200	45817900	6590	6590	6590	6590	0
570	20230914	101100	45817900	6590	6590	6590	6590	0
571	20230914	101000	45817900	6590	6590	6590	6590	1
572	20230914	100900	45811310	6620	6620	6620	6620	0
573	20230914	100800	45811310	6620	6620	6620	6620	0
574	20230914	100700	45811310	6620	6620	6620	6620	0
575	20230914	100600	45811310	6620	6620	6620	6620	0
576	20230914	100500	45811310	6620	6620	6620	6620	2
577	20230914	100400	45798070	6610	6600	6610	6600	2
578	20230914	100300	45784860	6590	6590	6590	6590	25
579	20230914	100200	45620110	6590	6590	6590	6590	0
580	20230914	100100	45620110	6590	6590	6590	6590	307
581	20230914	100000	43596980	6620	6600	6620	6600	446
582	20230914	095900	40651830	6600	6600	6600	6600	2
583	20230914	095800	40638630	6600	6590	6600	6590	20
584	20230914	095700	40506730	6600	6600	6600	6600	0
585	20230914	095600	40506730	6600	6600	6600	6600	0
586	20230914	095500	40506730	6600	6600	6600	6600	0
587	20230914	095400	40506730	6600	6600	6600	6600	0
588	20230914	095300	40506730	6600	6600	6600	6600	2
589	20230914	095200	40493530	6600	6600	6600	6600	0
590	20230914	095100	40493530	6600	6600	6600	6600	0
591	20230914	095000	40493530	6600	6600	6600	6600	0
592	20230914	094900	40493530	6600	6600	6600	6600	1
593	20230914	094800	40486930	6580	6580	6580	6580	0
594	20230914	094700	40486930	6580	6580	6580	6580	0
595	20230914	094600	40486930	6580	6580	6590	6570	702
596	20230914	094500	35869210	6590	6590	6590	6590	0
597	20230914	094400	35869210	6590	6590	6590	6590	0
598	20230914	094300	35869210	6590	6580	6590	6580	24
599	20230914	094200	35711160	6570	6580	6590	6570	413
600	20230914	094100	32995780	6590	6590	6590	6560	1603
601	20230914	094000	22473860	6570	6580	6580	6570	200
602	20230914	093900	21158880	6590	6590	6590	6590	1
603	20230914	093800	21152290	6590	6590	6590	6590	97
604	20230914	093700	20513060	6600	6600	6600	6600	2
605	20230914	093600	20499860	6600	6600	6600	6600	0
606	20230914	093500	20499860	6600	6600	6600	6600	0
607	20230914	093400	20499860	6600	6610	6610	6600	35
608	20230914	093300	20268850	6590	6590	6590	6590	104
609	20230914	093200	19583490	6620	6600	6620	6600	458
610	20230914	093100	16559660	6600	6600	6600	6600	16
611	20230914	093000	16454060	6620	6610	6620	6600	225
612	20230914	092900	14968780	6610	6600	6610	6600	20
613	20230914	092800	14836680	6610	6600	6610	6600	201
614	20230914	092700	13510070	6620	6620	6620	6620	0
615	20230914	092600	13510070	6620	6620	6620	6620	0
616	20230914	092500	13510070	6620	6620	6620	6620	1
617	20230914	092400	13503450	6610	6610	6610	6610	5
618	20230914	092300	13470400	6610	6610	6610	6610	10
619	20230914	092200	13404300	6620	6620	6620	6620	53
620	20230914	092100	13053440	6630	6630	6630	6630	0
621	20230914	092000	13053440	6630	6620	6630	6620	24
622	20230914	091900	12894460	6630	6630	6630	6630	0
623	20230914	091800	12894460	6630	6620	6630	6620	20
624	20230914	091700	12761880	6630	6620	6630	6620	5
625	20230914	091600	12728770	6630	6620	6630	6620	2
626	20230914	091500	12715520	6630	6620	6630	6620	587
627	20230914	091400	8829130	6620	6620	6620	6620	1
628	20230914	091300	8822510	6620	6620	6620	6620	8
629	20230914	091200	8769550	6620	6620	6620	6620	17
630	20230914	091100	8657010	6630	6630	6630	6630	0
631	20230914	091000	8657010	6630	6630	6630	6630	0
632	20230914	090900	8657010	6630	6630	6630	6630	17
633	20230914	090800	8544300	6650	6650	6650	6650	0
634	20230914	090700	8544300	6650	6650	6650	6650	0
635	20230914	090600	8544300	6650	6650	6650	6650	363
636	20230914	090500	6130350	6650	6640	6650	6640	5
637	20230914	090400	6097140	6650	6650	6650	6650	0
638	20230914	090300	6097140	6650	6650	6650	6650	1
639	20230914	090200	6090490	6650	6650	6650	6640	176
640	20230914	090100	4920100	6650	6640	6650	6640	58
641	20230914	090000	4534960	6630	6630	6650	6630	684