KissMeData/352910/min/candle-20230922.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230922	211100	233610040	8900	8900	8900	8900	651
3	20230922	211000	233610040	8900	8900	8900	8900	0
4	20230922	210900	233610040	8900	8900	8900	8900	0
5	20230922	210800	233610040	8900	8900	8900	8900	0
6	20230922	210700	233610040	8900	8900	8900	8900	0
7	20230922	210600	233610040	8900	8900	8900	8900	0
8	20230922	210500	233610040	8900	8900	8900	8900	0
9	20230922	210400	233610040	8900	8900	8900	8900	0
10	20230922	210300	233610040	8900	8900	8900	8900	0
11	20230922	210200	233610040	8900	8900	8900	8900	0
12	20230922	210100	233610040	8900	8900	8900	8900	0
13	20230922	210000	233610040	8900	8900	8900	8900	0
14	20230922	205900	233610040	8900	8900	8900	8900	0
15	20230922	205800	233610040	8900	8900	8900	8900	0
16	20230922	205700	233610040	8900	8900	8900	8900	0
17	20230922	205600	233610040	8900	8900	8900	8900	0
18	20230922	205500	233610040	8900	8900	8900	8900	0
19	20230922	205400	233610040	8900	8900	8900	8900	0
20	20230922	205300	233610040	8900	8900	8900	8900	0
21	20230922	205200	233610040	8900	8900	8900	8900	0
22	20230922	205100	233610040	8900	8900	8900	8900	0
23	20230922	205000	233610040	8900	8900	8900	8900	0
24	20230922	204900	233610040	8900	8900	8900	8900	0
25	20230922	204800	233610040	8900	8900	8900	8900	0
26	20230922	204700	233610040	8900	8900	8900	8900	0
27	20230922	204600	233610040	8900	8900	8900	8900	0
28	20230922	204500	233610040	8900	8900	8900	8900	0
29	20230922	204400	233610040	8900	8900	8900	8900	0
30	20230922	204300	233610040	8900	8900	8900	8900	0
31	20230922	204200	233610040	8900	8900	8900	8900	0
32	20230922	204100	233610040	8900	8900	8900	8900	651
33	20230922	204000	233610040	8900	8900	8900	8900	0
34	20230922	203900	233610040	8900	8900	8900	8900	0
35	20230922	203800	233610040	8900	8900	8900	8900	0
36	20230922	203700	233610040	8900	8900	8900	8900	0
37	20230922	203600	233610040	8900	8900	8900	8900	0
38	20230922	203500	233610040	8900	8900	8900	8900	0
39	20230922	203400	233610040	8900	8900	8900	8900	0
40	20230922	203300	233610040	8900	8900	8900	8900	0
41	20230922	203200	233610040	8900	8900	8900	8900	0
42	20230922	203100	233610040	8900	8900	8900	8900	0
43	20230922	203000	233610040	8900	8900	8900	8900	0
44	20230922	202900	233610040	8900	8900	8900	8900	0
45	20230922	202800	233610040	8900	8900	8900	8900	0
46	20230922	202700	233610040	8900	8900	8900	8900	0
47	20230922	202600	233610040	8900	8900	8900	8900	0
48	20230922	202500	233610040	8900	8900	8900	8900	0
49	20230922	202400	233610040	8900	8900	8900	8900	0
50	20230922	202300	233610040	8900	8900	8900	8900	0
51	20230922	202200	233610040	8900	8900	8900	8900	0
52	20230922	202100	233610040	8900	8900	8900	8900	0
53	20230922	202000	233610040	8900	8900	8900	8900	0
54	20230922	201900	233610040	8900	8900	8900	8900	0
55	20230922	201800	233610040	8900	8900	8900	8900	0
56	20230922	201700	233610040	8900	8900	8900	8900	0
57	20230922	201600	233610040	8900	8900	8900	8900	0
58	20230922	201500	233610040	8900	8900	8900	8900	0
59	20230922	201400	233610040	8900	8900	8900	8900	0
60	20230922	201300	233610040	8900	8900	8900	8900	0
61	20230922	201200	233610040	8900	8900	8900	8900	0
62	20230922	201100	233610040	8900	8900	8900	8900	651
63	20230922	201000	233610040	8900	8900	8900	8900	0
64	20230922	200900	233610040	8900	8900	8900	8900	0
65	20230922	200800	233610040	8900	8900	8900	8900	0
66	20230922	200700	233610040	8900	8900	8900	8900	0
67	20230922	200600	233610040	8900	8900	8900	8900	0
68	20230922	200500	233610040	8900	8900	8900	8900	0
69	20230922	200400	233610040	8900	8900	8900	8900	0
70	20230922	200300	233610040	8900	8900	8900	8900	0
71	20230922	200200	233610040	8900	8900	8900	8900	0
72	20230922	200100	233610040	8900	8900	8900	8900	0
73	20230922	200000	233610040	8900	8900	8900	8900	0
74	20230922	195900	233610040	8900	8900	8900	8900	0
75	20230922	195800	233610040	8900	8900	8900	8900	0
76	20230922	195700	233610040	8900	8900	8900	8900	0
77	20230922	195600	233610040	8900	8900	8900	8900	0
78	20230922	195500	233610040	8900	8900	8900	8900	0
79	20230922	195400	233610040	8900	8900	8900	8900	0
80	20230922	195300	233610040	8900	8900	8900	8900	0
81	20230922	195200	233610040	8900	8900	8900	8900	0
82	20230922	195100	233610040	8900	8900	8900	8900	0
83	20230922	195000	233610040	8900	8900	8900	8900	0
84	20230922	194900	233610040	8900	8900	8900	8900	0
85	20230922	194800	233610040	8900	8900	8900	8900	0
86	20230922	194700	233610040	8900	8900	8900	8900	0
87	20230922	194600	233610040	8900	8900	8900	8900	0
88	20230922	194500	233610040	8900	8900	8900	8900	0
89	20230922	194400	233610040	8900	8900	8900	8900	0
90	20230922	194300	233610040	8900	8900	8900	8900	0
91	20230922	194200	233610040	8900	8900	8900	8900	0
92	20230922	194100	233610040	8900	8900	8900	8900	651
93	20230922	194000	233610040	8900	8900	8900	8900	0
94	20230922	193900	233610040	8900	8900	8900	8900	0
95	20230922	193800	233610040	8900	8900	8900	8900	0
96	20230922	193700	233610040	8900	8900	8900	8900	0
97	20230922	193600	233610040	8900	8900	8900	8900	0
98	20230922	193500	233610040	8900	8900	8900	8900	0
99	20230922	193400	233610040	8900	8900	8900	8900	0
100	20230922	193300	233610040	8900	8900	8900	8900	0
101	20230922	193200	233610040	8900	8900	8900	8900	0
102	20230922	193100	233610040	8900	8900	8900	8900	0
103	20230922	193000	233610040	8900	8900	8900	8900	0
104	20230922	192900	233610040	8900	8900	8900	8900	0
105	20230922	192800	233610040	8900	8900	8900	8900	0
106	20230922	192700	233610040	8900	8900	8900	8900	0
107	20230922	192600	233610040	8900	8900	8900	8900	0
108	20230922	192500	233610040	8900	8900	8900	8900	0
109	20230922	192400	233610040	8900	8900	8900	8900	0
110	20230922	192300	233610040	8900	8900	8900	8900	0
111	20230922	192200	233610040	8900	8900	8900	8900	0
112	20230922	192100	233610040	8900	8900	8900	8900	0
113	20230922	192000	233610040	8900	8900	8900	8900	0
114	20230922	191900	233610040	8900	8900	8900	8900	0
115	20230922	191800	233610040	8900	8900	8900	8900	0
116	20230922	191700	233610040	8900	8900	8900	8900	0
117	20230922	191600	233610040	8900	8900	8900	8900	0
118	20230922	191500	233610040	8900	8900	8900	8900	0
119	20230922	191400	233610040	8900	8900	8900	8900	0
120	20230922	191300	233610040	8900	8900	8900	8900	0
121	20230922	191200	233610040	8900	8900	8900	8900	0
122	20230922	191100	233610040	8900	8900	8900	8900	651
123	20230922	191000	233610040	8900	8900	8900	8900	0
124	20230922	190900	233610040	8900	8900	8900	8900	0
125	20230922	190800	233610040	8900	8900	8900	8900	0
126	20230922	190700	233610040	8900	8900	8900	8900	0
127	20230922	190600	233610040	8900	8900	8900	8900	0
128	20230922	190500	233610040	8900	8900	8900	8900	0
129	20230922	190400	233610040	8900	8900	8900	8900	0
130	20230922	190300	233610040	8900	8900	8900	8900	0
131	20230922	190200	233610040	8900	8900	8900	8900	0
132	20230922	190100	233610040	8900	8900	8900	8900	0
133	20230922	190000	233610040	8900	8900	8900	8900	0
134	20230922	185900	233610040	8900	8900	8900	8900	0
135	20230922	185800	233610040	8900	8900	8900	8900	0
136	20230922	185700	233610040	8900	8900	8900	8900	0
137	20230922	185600	233610040	8900	8900	8900	8900	0
138	20230922	185500	233610040	8900	8900	8900	8900	0
139	20230922	185400	233610040	8900	8900	8900	8900	0
140	20230922	185300	233610040	8900	8900	8900	8900	0
141	20230922	185200	233610040	8900	8900	8900	8900	0
142	20230922	185100	233610040	8900	8900	8900	8900	0
143	20230922	185000	233610040	8900	8900	8900	8900	0
144	20230922	184900	233610040	8900	8900	8900	8900	0
145	20230922	184800	233610040	8900	8900	8900	8900	0
146	20230922	184700	233610040	8900	8900	8900	8900	0
147	20230922	184600	233610040	8900	8900	8900	8900	0
148	20230922	184500	233610040	8900	8900	8900	8900	0
149	20230922	184400	233610040	8900	8900	8900	8900	0
150	20230922	184300	233610040	8900	8900	8900	8900	0
151	20230922	184200	233610040	8900	8900	8900	8900	0
152	20230922	184100	233610040	8900	8900	8900	8900	651
153	20230922	184000	233610040	8900	8900	8900	8900	0
154	20230922	183900	233610040	8900	8900	8900	8900	0
155	20230922	183800	233610040	8900	8900	8900	8900	0
156	20230922	183700	233610040	8900	8900	8900	8900	0
157	20230922	183600	233610040	8900	8900	8900	8900	0
158	20230922	183500	233610040	8900	8900	8900	8900	0
159	20230922	183400	233610040	8900	8900	8900	8900	0
160	20230922	183300	233610040	8900	8900	8900	8900	0
161	20230922	183200	233610040	8900	8900	8900	8900	0
162	20230922	183100	233610040	8900	8900	8900	8900	0
163	20230922	183000	233610040	8900	8900	8900	8900	0
164	20230922	182900	233610040	8900	8900	8900	8900	0
165	20230922	182800	233610040	8900	8900	8900	8900	0
166	20230922	182700	233610040	8900	8900	8900	8900	0
167	20230922	182600	233610040	8900	8900	8900	8900	0
168	20230922	182500	233610040	8900	8900	8900	8900	0
169	20230922	182400	233610040	8900	8900	8900	8900	0
170	20230922	182300	233610040	8900	8900	8900	8900	0
171	20230922	182200	233610040	8900	8900	8900	8900	0
172	20230922	182100	233610040	8900	8900	8900	8900	0
173	20230922	182000	233610040	8900	8900	8900	8900	0
174	20230922	181900	233610040	8900	8900	8900	8900	0
175	20230922	181800	233610040	8900	8900	8900	8900	0
176	20230922	181700	233610040	8900	8900	8900	8900	0
177	20230922	181600	233610040	8900	8900	8900	8900	0
178	20230922	181500	233610040	8900	8900	8900	8900	0
179	20230922	181400	233610040	8900	8900	8900	8900	0
180	20230922	181300	233610040	8900	8900	8900	8900	0
181	20230922	181200	233610040	8900	8900	8900	8900	0
182	20230922	181100	233610040	8900	8900	8900	8900	651
183	20230922	181000	233610040	8900	8900	8900	8900	0
184	20230922	180900	233610040	8900	8900	8900	8900	0
185	20230922	180800	233610040	8900	8900	8900	8900	0
186	20230922	180700	233610040	8900	8900	8900	8900	0
187	20230922	180600	233610040	8900	8900	8900	8900	0
188	20230922	180500	233610040	8900	8900	8900	8900	0
189	20230922	180400	233610040	8900	8900	8900	8900	0
190	20230922	180300	233610040	8900	8900	8900	8900	0
191	20230922	180200	233610040	8900	8900	8900	8900	0
192	20230922	180100	233610040	8900	8900	8900	8900	0
193	20230922	180000	233610040	8900	8900	8900	8900	0
194	20230922	175900	233610040	8900	8900	8900	8900	0
195	20230922	175800	233610040	8900	8900	8900	8900	0
196	20230922	175700	233610040	8900	8900	8900	8900	0
197	20230922	175600	233610040	8900	8900	8900	8900	0
198	20230922	175500	233610040	8900	8900	8900	8900	0
199	20230922	175400	233610040	8900	8900	8900	8900	0
200	20230922	175300	233610040	8900	8900	8900	8900	0
201	20230922	175200	233610040	8900	8900	8900	8900	0
202	20230922	175100	233610040	8900	8900	8900	8900	0
203	20230922	175000	233610040	8900	8900	8900	8900	0
204	20230922	174900	233610040	8900	8900	8900	8900	0
205	20230922	174800	233610040	8900	8900	8900	8900	0
206	20230922	174700	233610040	8900	8900	8900	8900	0
207	20230922	174600	233610040	8900	8900	8900	8900	0
208	20230922	174500	233610040	8900	8900	8900	8900	0
209	20230922	174400	233610040	8900	8900	8900	8900	0
210	20230922	174300	233610040	8900	8900	8900	8900	0
211	20230922	174200	233610040	8900	8900	8900	8900	0
212	20230922	174100	233610040	8900	8900	8900	8900	651
213	20230922	174000	233610040	8900	8900	8900	8900	0
214	20230922	173900	233610040	8900	8900	8900	8900	0
215	20230922	173800	233610040	8900	8900	8900	8900	0
216	20230922	173700	233610040	8900	8900	8900	8900	0
217	20230922	173600	233610040	8900	8900	8900	8900	0
218	20230922	173500	233610040	8900	8900	8900	8900	0
219	20230922	173400	233610040	8900	8900	8900	8900	0
220	20230922	173300	233610040	8900	8900	8900	8900	0
221	20230922	173200	233610040	8900	8900	8900	8900	0
222	20230922	173100	233610040	8900	8900	8900	8900	0
223	20230922	173000	233610040	8900	8900	8900	8900	0
224	20230922	172900	233610040	8900	8900	8900	8900	0
225	20230922	172800	233610040	8900	8900	8900	8900	0
226	20230922	172700	233610040	8900	8900	8900	8900	0
227	20230922	172600	233610040	8900	8900	8900	8900	0
228	20230922	172500	233610040	8900	8900	8900	8900	0
229	20230922	172400	233610040	8900	8900	8900	8900	0
230	20230922	172300	233610040	8900	8900	8900	8900	0
231	20230922	172200	233610040	8900	8900	8900	8900	0
232	20230922	172100	233610040	8900	8900	8900	8900	0
233	20230922	172000	233610040	8900	8900	8900	8900	0
234	20230922	171900	233610040	8900	8900	8900	8900	0
235	20230922	171800	233610040	8900	8900	8900	8900	0
236	20230922	171700	233610040	8900	8900	8900	8900	0
237	20230922	171600	233610040	8900	8900	8900	8900	0
238	20230922	171500	233610040	8900	8900	8900	8900	0
239	20230922	171400	233610040	8900	8900	8900	8900	0
240	20230922	171300	233610040	8900	8900	8900	8900	0
241	20230922	171200	233610040	8900	8900	8900	8900	0
242	20230922	171100	233610040	8900	8900	8900	8900	651
243	20230922	171000	233610040	8900	8900	8900	8900	0
244	20230922	170900	233610040	8900	8900	8900	8900	0
245	20230922	170800	233610040	8900	8900	8900	8900	0
246	20230922	170700	233610040	8900	8900	8900	8900	0
247	20230922	170600	233610040	8900	8900	8900	8900	0
248	20230922	170500	233610040	8900	8900	8900	8900	0
249	20230922	170400	233610040	8900	8900	8900	8900	0
250	20230922	170300	233610040	8900	8900	8900	8900	0
251	20230922	170200	233610040	8900	8900	8900	8900	0
252	20230922	170100	233610040	8900	8900	8900	8900	0
253	20230922	170000	233610040	8900	8900	8900	8900	0
254	20230922	165900	233610040	8900	8900	8900	8900	0
255	20230922	165800	233610040	8900	8900	8900	8900	0
256	20230922	165700	233610040	8900	8900	8900	8900	0
257	20230922	165600	233610040	8900	8900	8900	8900	0
258	20230922	165500	233610040	8900	8900	8900	8900	0
259	20230922	165400	233610040	8900	8900	8900	8900	0
260	20230922	165300	233610040	8900	8900	8900	8900	0
261	20230922	165200	233610040	8900	8900	8900	8900	0
262	20230922	165100	233610040	8900	8900	8900	8900	0
263	20230922	165000	233610040	8900	8900	8900	8900	0
264	20230922	164900	233610040	8900	8900	8900	8900	0
265	20230922	164800	233610040	8900	8900	8900	8900	0
266	20230922	164700	233610040	8900	8900	8900	8900	0
267	20230922	164600	233610040	8900	8900	8900	8900	0
268	20230922	164500	233610040	8900	8900	8900	8900	0
269	20230922	164400	233610040	8900	8900	8900	8900	0
270	20230922	164300	233610040	8900	8900	8900	8900	0
271	20230922	164200	233610040	8900	8900	8900	8900	0
272	20230922	164100	233610040	8900	8900	8900	8900	651
273	20230922	164000	233610040	8900	8900	8900	8900	0
274	20230922	163900	233610040	8900	8900	8900	8900	0
275	20230922	163800	233610040	8900	8900	8900	8900	0
276	20230922	163700	233610040	8900	8900	8900	8900	0
277	20230922	163600	233610040	8900	8900	8900	8900	0
278	20230922	163500	233610040	8900	8900	8900	8900	0
279	20230922	163400	233610040	8900	8900	8900	8900	0
280	20230922	163300	233610040	8900	8900	8900	8900	0
281	20230922	163200	233610040	8900	8900	8900	8900	0
282	20230922	163100	233610040	8900	8900	8900	8900	0
283	20230922	163000	233610040	8900	8900	8900	8900	0
284	20230922	162900	233610040	8900	8900	8900	8900	0
285	20230922	162800	233610040	8900	8900	8900	8900	0
286	20230922	162700	233610040	8900	8900	8900	8900	0
287	20230922	162600	233610040	8900	8900	8900	8900	0
288	20230922	162500	233610040	8900	8900	8900	8900	0
289	20230922	162400	233610040	8900	8900	8900	8900	0
290	20230922	162300	233610040	8900	8900	8900	8900	0
291	20230922	162200	233610040	8900	8900	8900	8900	0
292	20230922	162100	233610040	8900	8900	8900	8900	0
293	20230922	162000	233610040	8900	8900	8900	8900	0
294	20230922	161900	233610040	8900	8900	8900	8900	0
295	20230922	161800	233610040	8900	8900	8900	8900	0
296	20230922	161700	233610040	8900	8900	8900	8900	0
297	20230922	161600	233610040	8900	8900	8900	8900	0
298	20230922	161500	233610040	8900	8900	8900	8900	0
299	20230922	161400	233610040	8900	8900	8900	8900	0
300	20230922	161300	233610040	8900	8900	8900	8900	0
301	20230922	161200	233610040	8900	8900	8900	8900	0
302	20230922	161100	233610040	8900	8900	8900	8900	651
303	20230922	161000	233610040	8900	8900	8900	8900	0
304	20230922	160900	233610040	8900	8900	8900	8900	0
305	20230922	160800	233610040	8900	8900	8900	8900	0
306	20230922	160700	233610040	8900	8900	8900	8900	0
307	20230922	160600	233610040	8900	8900	8900	8900	0
308	20230922	160500	233610040	8900	8900	8900	8900	0
309	20230922	160400	233610040	8900	8900	8900	8900	0
310	20230922	160300	233610040	8900	8900	8900	8900	0
311	20230922	160200	233610040	8900	8900	8900	8900	0
312	20230922	160100	233610040	8900	8900	8900	8900	0
313	20230922	160000	233610040	8900	8900	8900	8900	0
314	20230922	155900	233610040	8900	8900	8900	8900	0
315	20230922	155800	233610040	8900	8900	8900	8900	0
316	20230922	155700	233610040	8900	8900	8900	8900	0
317	20230922	155600	233610040	8900	8900	8900	8900	0
318	20230922	155500	233610040	8900	8900	8900	8900	0
319	20230922	155400	233610040	8900	8900	8900	8900	0
320	20230922	155300	233610040	8900	8900	8900	8900	0
321	20230922	155200	233610040	8900	8900	8900	8900	0
322	20230922	155100	233610040	8900	8900	8900	8900	0
323	20230922	155000	233610040	8900	8900	8900	8900	0
324	20230922	154900	233610040	8900	8900	8900	8900	0
325	20230922	154800	233610040	8900	8900	8900	8900	0
326	20230922	154700	233610040	8900	8900	8900	8900	0
327	20230922	154600	233610040	8900	8900	8900	8900	0
328	20230922	154500	233610040	8900	8900	8900	8900	0
329	20230922	154400	233610040	8900	8900	8900	8900	0
330	20230922	154300	233610040	8900	8900	8900	8900	0
331	20230922	154200	233610040	8900	8900	8900	8900	0
332	20230922	154100	233610040	8900	8900	8900	8900	651
333	20230922	154000	233610040	8900	8900	8900	8900	0
334	20230922	153900	233610040	8900	8900	8900	8900	0
335	20230922	153800	233610040	8900	8900	8900	8900	0
336	20230922	153700	233610040	8900	8900	8900	8900	0
337	20230922	153600	233610040	8900	8900	8900	8900	0
338	20230922	153500	233610040	8900	8900	8900	8900	0
339	20230922	153400	233610040	8900	8900	8900	8900	0
340	20230922	153300	233610040	8900	8900	8900	8900	0
341	20230922	153200	233610040	8900	8900	8900	8900	0
342	20230922	153100	233610040	8900	8900	8900	8900	0
343	20230922	153000	233610040	8900	8900	8900	8900	651
344	20230922	152900	227816140	8930	8930	8930	8930	0
345	20230922	152800	227816140	8930	8930	8930	8930	0
346	20230922	152700	227816140	8930	8930	8930	8930	0
347	20230922	152600	227816140	8930	8930	8930	8930	0
348	20230922	152500	227816140	8930	8930	8930	8930	0
349	20230922	152400	227816140	8930	8930	8930	8930	0
350	20230922	152300	227816140	8930	8930	8930	8930	0
351	20230922	152200	227816140	8930	8930	8930	8930	0
352	20230922	152100	227816140	8930	8930	8930	8930	0
353	20230922	152000	227816140	8930	8930	8930	8930	0
354	20230922	151900	227816140	8930	8920	8930	8900	228
355	20230922	151800	225784730	8930	8930	8930	8930	44
356	20230922	151700	225391810	8930	8930	8930	8930	0
357	20230922	151600	225391810	8930	8930	8930	8930	0
358	20230922	151500	225391810	8930	8930	8930	8930	0
359	20230922	151400	225391810	8930	8930	8930	8930	0
360	20230922	151300	225391810	8930	8930	8930	8930	0
361	20230922	151200	225391810	8930	8930	8930	8930	51
362	20230922	151100	224936380	8930	8930	8930	8930	65
363	20230922	151000	224355930	8930	8940	8940	8930	18
364	20230922	150900	224195140	8940	8950	8950	8940	62
365	20230922	150800	223640810	8950	8950	8950	8950	0
366	20230922	150700	223640810	8950	8950	8950	8950	6
367	20230922	150600	223587110	8950	8950	8950	8950	0
368	20230922	150500	223587110	8950	8930	8950	8930	5
369	20230922	150400	223542420	8930	8930	8930	8930	0
370	20230922	150300	223542420	8930	8930	8930	8930	5
371	20230922	150200	223497770	8930	8930	8930	8930	5
372	20230922	150100	223453120	8910	8920	8920	8910	50
373	20230922	150000	223007460	8920	8920	8920	8920	1
374	20230922	145900	222998540	8920	8920	8920	8920	9
375	20230922	145800	222918260	8930	8910	8930	8910	254
376	20230922	145700	220650340	8930	8930	8930	8930	0
377	20230922	145600	220650340	8930	8930	8930	8930	0
378	20230922	145500	220650340	8930	8930	8930	8930	11
379	20230922	145400	220552110	8920	8920	8920	8920	219
380	20230922	145300	218598630	8920	8920	8920	8920	0
381	20230922	145200	218598630	8920	8920	8920	8920	0
382	20230922	145100	218598630	8920	8920	8920	8920	11
383	20230922	145000	218500510	8920	8920	8920	8920	5
384	20230922	144900	218455910	8920	8920	8920	8920	10
385	20230922	144800	218366710	8920	8920	8920	8920	0
386	20230922	144700	218366710	8920	8920	8920	8920	0
387	20230922	144600	218366710	8920	8920	8920	8920	0
388	20230922	144500	218366710	8920	8920	8920	8920	0
389	20230922	144400	218366710	8920	8920	8920	8920	0
390	20230922	144300	218366710	8920	8920	8920	8920	31
391	20230922	144200	218090190	8930	8930	8930	8930	1
392	20230922	144100	218081260	8930	8930	8930	8930	0
393	20230922	144000	218081260	8930	8930	8930	8930	37
394	20230922	143900	217750850	8930	8930	8930	8930	12
395	20230922	143800	217643690	8940	8940	8940	8940	0
396	20230922	143700	217643690	8940	8940	8940	8940	0
397	20230922	143600	217643690	8940	8940	8940	8940	37
398	20230922	143500	217312910	8950	8950	8950	8950	0
399	20230922	143400	217312910	8950	8950	8950	8950	353
400	20230922	143300	214153560	9000	9000	9000	9000	0
401	20230922	143200	214153560	9000	9000	9000	9000	0
402	20230922	143100	214153560	9000	9000	9000	9000	0
403	20230922	143000	214153560	9000	9000	9000	9000	0
404	20230922	142900	214153560	9000	9000	9000	9000	0
405	20230922	142800	214153560	9000	8990	9000	8990	20
406	20230922	142700	213973570	9000	9000	9000	9000	0
407	20230922	142600	213973570	9000	9000	9000	9000	0
408	20230922	142500	213973570	9000	8940	9000	8940	28
409	20230922	142400	213723190	8920	8950	8950	8920	600
410	20230922	142300	208364360	8940	8940	8940	8940	202
411	20230922	142200	206558480	8940	8940	8940	8940	114
412	20230922	142100	205539320	8940	8940	8940	8940	274
413	20230922	142000	203089760	8920	8920	8920	8920	0
414	20230922	141900	203089760	8920	8990	8990	8920	854
415	20230922	141800	195460530	8990	8990	8990	8990	0
416	20230922	141700	195460530	8990	8990	8990	8990	0
417	20230922	141600	195460530	8990	8990	8990	8990	0
418	20230922	141500	195460530	8990	9010	9010	8990	338
419	20230922	141400	192418610	9020	9020	9020	9020	596
420	20230922	141300	187042690	9030	9040	9040	9030	34
421	20230922	141200	186735570	9050	9050	9050	9050	0
422	20230922	141100	186735570	9050	9050	9050	9050	23
423	20230922	141000	186527420	9090	9090	9090	9090	0
424	20230922	140900	186527420	9090	9090	9090	9090	0
425	20230922	140800	186527420	9090	9090	9090	9090	0
426	20230922	140700	186527420	9090	9090	9090	9090	0
427	20230922	140600	186527420	9090	9090	9090	9090	0
428	20230922	140500	186527420	9090	9090	9090	9090	0
429	20230922	140400	186527420	9090	9090	9090	9090	0
430	20230922	140300	186527420	9090	9090	9090	9090	0
431	20230922	140200	186527420	9090	9090	9090	9090	0
432	20230922	140100	186527420	9090	9090	9090	9090	0
433	20230922	140000	186527420	9090	9090	9090	9090	0
434	20230922	135900	186527420	9090	9090	9090	9090	0
435	20230922	135800	186527420	9090	9090	9090	9090	0
436	20230922	135700	186527420	9090	9090	9090	9090	3
437	20230922	135600	186500150	9090	9090	9090	9090	0
438	20230922	135500	186500150	9090	9090	9090	9090	0
439	20230922	135400	186500150	9090	9090	9090	9090	0
440	20230922	135300	186500150	9090	9090	9090	9090	0
441	20230922	135200	186500150	9090	9090	9090	9090	0
442	20230922	135100	186500150	9090	9090	9090	9090	0
443	20230922	135000	186500150	9090	9090	9090	9090	0
444	20230922	134900	186500150	9090	9090	9090	9090	0
445	20230922	134800	186500150	9090	9090	9090	9090	0
446	20230922	134700	186500150	9090	9090	9090	9090	0
447	20230922	134600	186500150	9090	9090	9090	9090	0
448	20230922	134500	186500150	9090	9090	9090	9090	0
449	20230922	134400	186500150	9090	9090	9090	9090	0
450	20230922	134300	186500150	9090	9090	9090	9090	0
451	20230922	134200	186500150	9090	9090	9090	9090	0
452	20230922	134100	186500150	9090	9090	9090	9090	16
453	20230922	134000	186354710	9090	9090	9090	9090	0
454	20230922	133900	186354710	9090	9090	9090	9090	11
455	20230922	133800	186254720	9090	9090	9090	9090	0
456	20230922	133700	186254720	9090	9090	9090	9090	0
457	20230922	133600	186254720	9090	9090	9090	9090	0
458	20230922	133500	186254720	9090	9090	9090	9090	0
459	20230922	133400	186254720	9090	9090	9090	9090	0
460	20230922	133300	186254720	9090	9090	9090	9090	0
461	20230922	133200	186254720	9090	9090	9090	9090	0
462	20230922	133100	186254720	9090	9090	9090	9090	0
463	20230922	133000	186254720	9090	9090	9090	9090	0
464	20230922	132900	186254720	9090	9090	9090	9090	0
465	20230922	132800	186254720	9090	9080	9090	9080	1000
466	20230922	132700	177166590	9100	9100	9100	9100	0
467	20230922	132600	177166590	9100	9100	9100	9100	0
468	20230922	132500	177166590	9100	9100	9100	9100	0
469	20230922	132400	177166590	9100	9100	9100	9100	0
470	20230922	132300	177166590	9100	9100	9100	9100	0
471	20230922	132200	177166590	9100	9100	9100	9100	0
472	20230922	132100	177166590	9100	9100	9100	9100	0
473	20230922	132000	177166590	9100	9100	9100	9100	0
474	20230922	131900	177166590	9100	9100	9100	9100	0
475	20230922	131800	177166590	9100	9100	9100	9100	0
476	20230922	131700	177166590	9100	9100	9100	9100	0
477	20230922	131600	177166590	9100	9100	9100	9100	500
478	20230922	131500	172616590	9110	9110	9110	9110	0
479	20230922	131400	172616590	9110	9110	9110	9110	0
480	20230922	131300	172616590	9110	9110	9110	9110	2
481	20230922	131200	172598370	9040	9040	9040	9040	0
482	20230922	131100	172598370	9040	9080	9080	9040	50
483	20230922	131000	172145460	9120	9120	9120	9120	0
484	20230922	130900	172145460	9120	9120	9120	9120	0
485	20230922	130800	172145460	9120	9120	9120	9120	0
486	20230922	130700	172145460	9120	9120	9120	9120	0
487	20230922	130600	172145460	9120	9100	9120	9100	50
488	20230922	130500	171690110	9100	9100	9100	9100	0
489	20230922	130400	171690110	9100	9100	9100	9100	0
490	20230922	130300	171690110	9100	9100	9100	9100	0
491	20230922	130200	171690110	9100	9100	9100	9100	0
492	20230922	130100	171690110	9100	9100	9100	9100	4
493	20230922	130000	171653710	9110	9110	9110	9110	0
494	20230922	125900	171653710	9110	9110	9110	9110	0
495	20230922	125800	171653710	9110	9110	9110	9110	2
496	20230922	125700	171635490	9110	9110	9110	9110	0
497	20230922	125600	171635490	9110	9110	9110	9110	0
498	20230922	125500	171635490	9110	9110	9110	9110	0
499	20230922	125400	171635490	9110	9110	9110	9110	0
500	20230922	125300	171635490	9110	9110	9110	9110	0
501	20230922	125200	171635490	9110	9110	9110	9110	0
502	20230922	125100	171635490	9110	9110	9110	9110	1
503	20230922	125000	171626380	9110	9110	9110	9110	0
504	20230922	124900	171626380	9110	9110	9110	9110	20
505	20230922	124800	171444180	9110	9110	9110	9110	1
506	20230922	124700	171435070	9110	9110	9110	9110	0
507	20230922	124600	171435070	9110	9110	9110	9110	0
508	20230922	124500	171435070	9110	9110	9110	9110	0
509	20230922	124400	171435070	9110	9110	9110	9110	0
510	20230922	124300	171435070	9110	9110	9110	9110	5
511	20230922	124200	171389520	9110	9110	9110	9110	1
512	20230922	124100	171380410	9110	9110	9110	9110	1
513	20230922	124000	171371300	9110	9110	9110	9110	0
514	20230922	123900	171371300	9110	9110	9110	9110	1
515	20230922	123800	171362190	9110	9110	9110	9110	0
516	20230922	123700	171362190	9110	9110	9110	9110	0
517	20230922	123600	171362190	9110	9110	9110	9110	0
518	20230922	123500	171362190	9110	9110	9110	9110	0
519	20230922	123400	171362190	9110	9110	9110	9110	0
520	20230922	123300	171362190	9110	9110	9110	9110	0
521	20230922	123200	171362190	9110	9110	9110	9110	0
522	20230922	123100	171362190	9110	9110	9110	9110	0
523	20230922	123000	171362190	9110	9110	9110	9110	0
524	20230922	122900	171362190	9110	9110	9110	9110	1
525	20230922	122800	171353080	9110	9110	9110	9110	0
526	20230922	122700	171353080	9110	9110	9110	9110	0
527	20230922	122600	171353080	9110	9110	9110	9110	0
528	20230922	122500	171353080	9110	9110	9110	9110	4
529	20230922	122400	171316640	9110	9110	9110	9110	0
530	20230922	122300	171316640	9110	9110	9110	9110	5
531	20230922	122200	171271090	9110	9110	9110	9110	0
532	20230922	122100	171271090	9110	9110	9110	9110	2
533	20230922	122000	171252870	9120	9080	9120	9080	36
534	20230922	121900	170925400	9080	9080	9080	9080	0
535	20230922	121800	170925400	9080	9080	9080	9080	90
536	20230922	121700	170108200	9080	9080	9080	9080	1017
537	20230922	121600	160873840	9050	9050	9050	9050	2
538	20230922	121500	160855740	9080	9080	9080	9080	0
539	20230922	121400	160855740	9080	9080	9080	9080	0
540	20230922	121300	160855740	9080	9080	9080	9080	0
541	20230922	121200	160855740	9080	9080	9080	9080	0
542	20230922	121100	160855740	9080	9080	9080	9080	0
543	20230922	121000	160855740	9080	9080	9080	9080	0
544	20230922	120900	160855740	9080	9080	9080	9080	1
545	20230922	120800	160846660	9080	9060	9080	9050	28
546	20230922	120700	160593010	9060	9090	9090	9060	354
547	20230922	120600	157381670	9090	9100	9100	9090	22
548	20230922	120500	157181670	9080	9080	9080	9080	0
549	20230922	120400	157181670	9080	9080	9080	9080	0
550	20230922	120300	157181670	9080	9080	9080	9080	3
551	20230922	120200	157154430	9100	9100	9100	9100	100
552	20230922	120100	156244430	9110	9110	9110	9110	0
553	20230922	120000	156244430	9110	9100	9110	9100	2
554	20230922	115900	156226220	9110	9110	9110	9110	2
555	20230922	115800	156208000	9080	9090	9090	9080	30
556	20230922	115700	155935390	9120	9120	9120	9120	0
557	20230922	115600	155935390	9120	9120	9120	9120	0
558	20230922	115500	155935390	9120	9120	9120	9120	0
559	20230922	115400	155935390	9120	9120	9120	9120	0
560	20230922	115300	155935390	9120	9120	9120	9120	2
561	20230922	115200	155917150	9100	9100	9100	9100	1
562	20230922	115100	155908050	9090	9100	9100	9090	7
563	20230922	115000	155844410	9120	9120	9120	9120	0
564	20230922	114900	155844410	9120	9120	9120	9120	0
565	20230922	114800	155844410	9120	9120	9120	9120	0
566	20230922	114700	155844410	9120	9120	9120	9120	0
567	20230922	114600	155844410	9120	9120	9120	9120	0
568	20230922	114500	155844410	9120	9120	9120	9120	9
569	20230922	114400	155762330	9120	9120	9120	9120	0
570	20230922	114300	155762330	9120	9120	9120	9120	10
571	20230922	114200	155671130	9100	9100	9100	9100	0
572	20230922	114100	155671130	9100	9100	9100	9100	0
573	20230922	114000	155671130	9100	9100	9100	9100	0
574	20230922	113900	155671130	9100	9100	9100	9100	0
575	20230922	113800	155671130	9100	9120	9120	9100	8
576	20230922	113700	155598210	9120	9120	9120	9120	0
577	20230922	113600	155598210	9120	9120	9120	9120	0
578	20230922	113500	155598210	9120	9120	9120	9120	0
579	20230922	113400	155598210	9120	9120	9120	9120	0
580	20230922	113300	155598210	9120	9120	9120	9120	0
581	20230922	113200	155598210	9120	9120	9120	9120	0
582	20230922	113100	155598210	9120	9110	9120	9110	2
583	20230922	113000	155579980	9090	9090	9090	9090	2
584	20230922	112900	155561800	9090	9090	9090	9090	0
585	20230922	112800	155561800	9090	9090	9090	9090	0
586	20230922	112700	155561800	9090	9090	9090	9090	0
587	20230922	112600	155561800	9090	9090	9090	9090	0
588	20230922	112500	155561800	9090	9090	9090	9090	0
589	20230922	112400	155561800	9090	9100	9100	9090	549
590	20230922	112300	150570920	9100	9100	9100	9100	0
591	20230922	112200	150570920	9100	9100	9100	9100	0
592	20230922	112100	150570920	9100	9100	9100	9100	0
593	20230922	112000	150570920	9100	9100	9100	9100	1
594	20230922	111900	150561820	9100	9100	9100	9100	50
595	20230922	111800	150106820	9140	9130	9140	9130	10
596	20230922	111700	150015490	9140	9100	9140	9100	202
597	20230922	111600	148177210	9150	9160	9160	9150	40
598	20230922	111500	147811160	9090	9090	9090	9090	0
599	20230922	111400	147811160	9090	9090	9090	9090	100
600	20230922	111300	146902160	9090	9090	9090	9090	0
601	20230922	111200	146902160	9090	9190	9190	9090	20
602	20230922	111100	146719860	9230	9110	9230	9110	1000
603	20230922	111000	137538410	9050	9050	9050	9050	0
604	20230922	110900	137538410	9050	9050	9050	9050	0
605	20230922	110800	137538410	9050	9050	9050	9050	0
606	20230922	110700	137538410	9050	9060	9060	9050	20
607	20230922	110600	137357260	9120	9120	9120	9120	15
608	20230922	110500	137220460	9140	9140	9140	9140	0
609	20230922	110400	137220460	9140	9140	9140	9140	0
610	20230922	110300	137220460	9140	9140	9140	9140	0
611	20230922	110200	137220460	9140	9110	9140	9110	291
612	20230922	110100	134564630	9100	9050	9100	9050	1410
613	20230922	110000	121751350	9060	9060	9060	9060	0
614	20230922	105900	121751350	9060	9010	9060	9010	1273
615	20230922	105800	110265850	9010	9010	9010	9010	0
616	20230922	105700	110265850	9010	9010	9010	9010	0
617	20230922	105600	110265850	9010	9010	9010	9010	0
618	20230922	105500	110265850	9010	9010	9010	9010	1
619	20230922	105400	110256840	9010	9010	9010	9010	0
620	20230922	105300	110256840	9010	9010	9010	9010	0
621	20230922	105200	110256840	9010	9010	9010	9010	0
622	20230922	105100	110256840	9010	9010	9010	9010	0
623	20230922	105000	110256840	9010	9010	9010	9010	0
624	20230922	104900	110256840	9010	9010	9010	9010	6
625	20230922	104800	110202780	9000	9000	9000	9000	100
626	20230922	104700	109302780	9010	9010	9010	9010	55
627	20230922	104600	108807230	9010	9010	9010	9010	0
628	20230922	104500	108807230	9010	9010	9010	9010	2
629	20230922	104400	108789210	9010	9010	9010	9010	2
630	20230922	104300	108771190	9030	9030	9030	9030	56
631	20230922	104200	108265510	9030	9030	9030	9030	0
632	20230922	104100	108265510	9030	9030	9030	9030	0
633	20230922	104000	108265510	9030	9030	9030	9030	0
634	20230922	103900	108265510	9030	9030	9030	9030	11
635	20230922	103800	108166180	9030	9020	9030	9020	2
636	20230922	103700	108148130	9010	9010	9010	9010	0
637	20230922	103600	108148130	9010	9010	9010	9010	0
638	20230922	103500	108148130	9010	9010	9010	9010	0
639	20230922	103400	108148130	9010	9010	9010	9010	0
640	20230922	103300	108148130	9010	9010	9010	9010	0
641	20230922	103200	108148130	9010	9010	9010	9010	0
642	20230922	103100	108148130	9010	9000	9010	9000	475
643	20230922	103000	103870640	9000	9000	9000	9000	0
644	20230922	102900	103870640	9000	9000	9000	9000	0
645	20230922	102800	103870640	9000	9000	9000	9000	0
646	20230922	102700	103870640	9000	9000	9000	9000	0
647	20230922	102600	103870640	9000	9000	9000	9000	1
648	20230922	102500	103861640	9010	9010	9010	9010	0
649	20230922	102400	103861640	9010	9010	9010	9010	0
650	20230922	102300	103861640	9010	9010	9010	9010	1
651	20230922	102200	103852630	9020	9020	9020	9020	0
652	20230922	102100	103852630	9020	9020	9020	9020	0
653	20230922	102000	103852630	9020	9020	9020	9020	0
654	20230922	101900	103852630	9020	9020	9020	9020	5
655	20230922	101800	103807530	8970	8970	8970	8970	0
656	20230922	101700	103807530	8970	8970	8970	8970	0
657	20230922	101600	103807530	8970	9000	9000	8970	100
658	20230922	101500	102910090	8980	8980	8980	8980	0
659	20230922	101400	102910090	8980	8980	8980	8980	0
660	20230922	101300	102910090	8980	8980	8980	8980	0
661	20230922	101200	102910090	8980	8980	8980	8980	0
662	20230922	101100	102910090	8980	8980	8980	8980	1
663	20230922	101000	102901110	8980	8980	8980	8980	10
664	20230922	100900	102811310	8980	8980	8980	8980	1
665	20230922	100800	102802330	8950	8950	8950	8950	0
666	20230922	100700	102802330	8950	9010	9010	8950	287
667	20230922	100600	100225880	9030	9030	9030	9030	0
668	20230922	100500	100225880	9030	9030	9030	9030	0
669	20230922	100400	100225880	9030	9030	9030	9030	2
670	20230922	100300	100207820	9030	9030	9030	9030	0
671	20230922	100200	100207820	9030	9030	9030	9030	0
672	20230922	100100	100207820	9030	9030	9030	9030	30
673	20230922	100000	99936920	9030	9030	9030	9030	9
674	20230922	095900	99855650	9030	9030	9030	9030	0
675	20230922	095800	99855650	9030	9030	9030	9030	8
676	20230922	095700	99783410	9030	9030	9030	9030	92
677	20230922	095600	98952650	9010	9010	9010	9010	1
678	20230922	095500	98943640	8980	8980	8980	8980	0
679	20230922	095400	98943640	8980	8980	8980	8980	0
680	20230922	095300	98943640	8980	9010	9010	8980	100
681	20230922	095200	98044990	9010	9010	9010	9010	2
682	20230922	095100	98026970	9020	9020	9020	9020	0
683	20230922	095000	98026970	9020	9020	9020	9020	0
684	20230922	094900	98026970	9020	9020	9020	9020	2
685	20230922	094800	98008930	9020	9020	9020	9020	12
686	20230922	094700	97900690	9020	9010	9020	9010	36
687	20230922	094600	97576230	9020	9050	9050	9000	37
688	20230922	094500	97242230	9050	9050	9050	9050	43
689	20230922	094400	96853080	9020	9020	9050	9010	52
690	20230922	094300	96384090	9050	9050	9050	9030	16
691	20230922	094200	96239310	9040	9040	9040	9040	0
692	20230922	094100	96239310	9040	9040	9040	9040	4
693	20230922	094000	96203150	9060	9060	9060	9060	0
694	20230922	093900	96203150	9060	9060	9060	9060	3
695	20230922	093800	96175970	9060	9060	9060	9060	1
696	20230922	093700	96166910	9060	9060	9060	9060	0
697	20230922	093600	96166910	9060	9010	9060	8980	590
698	20230922	093500	90867010	9010	9060	9060	9010	130
699	20230922	093400	89690590	9070	9070	9070	9070	0
700	20230922	093300	89690590	9070	9070	9070	9070	2
701	20230922	093200	89672450	9010	9010	9010	9010	0
702	20230922	093100	89672450	9010	9020	9020	9010	20
703	20230922	093000	89492230	9020	9030	9030	9020	10
704	20230922	092900	89402010	9030	9030	9030	9030	20
705	20230922	092800	89221410	9040	9040	9040	9040	6
706	20230922	092700	89167170	9040	9070	9070	9040	87
707	20230922	092600	88379080	9070	9070	9070	9070	0
708	20230922	092500	88379080	9070	9070	9070	9070	2
709	20230922	092400	88360940	9050	9070	9070	9050	18
710	20230922	092300	88197950	9080	9090	9090	9080	5
711	20230922	092200	88152540	9100	9040	9100	9040	240
712	20230922	092100	85978780	9040	9030	9060	9030	70
713	20230922	092000	85346370	9030	9030	9030	9030	25
714	20230922	091900	85120620	9030	9030	9030	9030	24
715	20230922	091800	84903900	9030	9030	9030	9030	3
716	20230922	091700	84876810	9010	9010	9010	9010	22
717	20230922	091600	84678590	9010	9030	9030	9010	26
718	20230922	091500	84444140	9020	9020	9030	9020	307
719	20230922	091400	81674950	9020	9020	9020	9020	48
720	20230922	091300	81241990	9020	9000	9020	9000	200
721	20230922	091200	79439850	8960	8970	8970	8960	40
722	20230922	091100	79081430	8960	8960	8960	8960	1
723	20230922	091000	79072470	8950	8950	8950	8950	0
724	20230922	090900	79072470	8950	8910	8950	8910	534
725	20230922	090800	74303280	8870	8880	8880	8870	3
726	20230922	090700	74276650	8860	8860	8860	8860	0
727	20230922	090600	74276650	8860	8870	8870	8860	283
728	20230922	090500	71768440	8850	8850	8850	8850	0
729	20230922	090400	71768440	8850	8800	8850	8780	649
730	20230922	090300	66034160	8770	8780	8780	8770	100
731	20230922	090200	65157150	8760	8790	8810	8750	4302
732	20230922	090100	27444380	8790	8780	8790	8770	298
733	20230922	090000	24827000	8790	8760	8930	8760	2832