KissMeData/051490/min/candle-20230915.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230915	191900	225576190	6640	6640	6640	6640	209
3	20230915	191800	225576190	6640	6640	6640	6640	0
4	20230915	191700	225576190	6640	6640	6640	6640	0
5	20230915	191600	225576190	6640	6640	6640	6640	0
6	20230915	191500	225576190	6640	6640	6640	6640	0
7	20230915	191400	225576190	6640	6640	6640	6640	0
8	20230915	191300	225576190	6640	6640	6640	6640	0
9	20230915	191200	225576190	6640	6640	6640	6640	0
10	20230915	191100	225576190	6640	6640	6640	6640	0
11	20230915	191000	225576190	6640	6640	6640	6640	0
12	20230915	190900	225576190	6640	6640	6640	6640	0
13	20230915	190800	225576190	6640	6640	6640	6640	0
14	20230915	190700	225576190	6640	6640	6640	6640	0
15	20230915	190600	225576190	6640	6640	6640	6640	0
16	20230915	190500	225576190	6640	6640	6640	6640	0
17	20230915	190400	225576190	6640	6640	6640	6640	0
18	20230915	190300	225576190	6640	6640	6640	6640	0
19	20230915	190200	225576190	6640	6640	6640	6640	0
20	20230915	190100	225576190	6640	6640	6640	6640	0
21	20230915	190000	225576190	6640	6640	6640	6640	0
22	20230915	185900	225576190	6640	6640	6640	6640	0
23	20230915	185800	225576190	6640	6640	6640	6640	0
24	20230915	185700	225576190	6640	6640	6640	6640	0
25	20230915	185600	225576190	6640	6640	6640	6640	0
26	20230915	185500	225576190	6640	6640	6640	6640	0
27	20230915	185400	225576190	6640	6640	6640	6640	0
28	20230915	185300	225576190	6640	6640	6640	6640	0
29	20230915	185200	225576190	6640	6640	6640	6640	0
30	20230915	185100	225576190	6640	6640	6640	6640	0
31	20230915	185000	225576190	6640	6640	6640	6640	0
32	20230915	184900	225576190	6640	6640	6640	6640	209
33	20230915	184800	225576190	6640	6640	6640	6640	0
34	20230915	184700	225576190	6640	6640	6640	6640	0
35	20230915	184600	225576190	6640	6640	6640	6640	0
36	20230915	184500	225576190	6640	6640	6640	6640	0
37	20230915	184400	225576190	6640	6640	6640	6640	0
38	20230915	184300	225576190	6640	6640	6640	6640	0
39	20230915	184200	225576190	6640	6640	6640	6640	0
40	20230915	184100	225576190	6640	6640	6640	6640	0
41	20230915	184000	225576190	6640	6640	6640	6640	0
42	20230915	183900	225576190	6640	6640	6640	6640	0
43	20230915	183800	225576190	6640	6640	6640	6640	0
44	20230915	183700	225576190	6640	6640	6640	6640	0
45	20230915	183600	225576190	6640	6640	6640	6640	0
46	20230915	183500	225576190	6640	6640	6640	6640	0
47	20230915	183400	225576190	6640	6640	6640	6640	0
48	20230915	183300	225576190	6640	6640	6640	6640	0
49	20230915	183200	225576190	6640	6640	6640	6640	0
50	20230915	183100	225576190	6640	6640	6640	6640	0
51	20230915	183000	225576190	6640	6640	6640	6640	0
52	20230915	182900	225576190	6640	6640	6640	6640	0
53	20230915	182800	225576190	6640	6640	6640	6640	0
54	20230915	182700	225576190	6640	6640	6640	6640	0
55	20230915	182600	225576190	6640	6640	6640	6640	0
56	20230915	182500	225576190	6640	6640	6640	6640	0
57	20230915	182400	225576190	6640	6640	6640	6640	0
58	20230915	182300	225576190	6640	6640	6640	6640	0
59	20230915	182200	225576190	6640	6640	6640	6640	0
60	20230915	182100	225576190	6640	6640	6640	6640	0
61	20230915	182000	225576190	6640	6640	6640	6640	0
62	20230915	181900	225576190	6640	6640	6640	6640	209
63	20230915	181800	225576190	6640	6640	6640	6640	0
64	20230915	181700	225576190	6640	6640	6640	6640	0
65	20230915	181600	225576190	6640	6640	6640	6640	0
66	20230915	181500	225576190	6640	6640	6640	6640	0
67	20230915	181400	225576190	6640	6640	6640	6640	0
68	20230915	181300	225576190	6640	6640	6640	6640	0
69	20230915	181200	225576190	6640	6640	6640	6640	0
70	20230915	181100	225576190	6640	6640	6640	6640	0
71	20230915	181000	225576190	6640	6640	6640	6640	0
72	20230915	180900	225576190	6640	6640	6640	6640	0
73	20230915	180800	225576190	6640	6640	6640	6640	0
74	20230915	180700	225576190	6640	6640	6640	6640	0
75	20230915	180600	225576190	6640	6640	6640	6640	0
76	20230915	180500	225576190	6640	6640	6640	6640	0
77	20230915	180400	225576190	6640	6640	6640	6640	0
78	20230915	180300	225576190	6640	6640	6640	6640	0
79	20230915	180200	225576190	6640	6640	6640	6640	0
80	20230915	180100	225576190	6640	6640	6640	6640	0
81	20230915	180000	225576190	6640	6640	6640	6640	0
82	20230915	175900	225576190	6640	6640	6640	6640	0
83	20230915	175800	225576190	6640	6640	6640	6640	0
84	20230915	175700	225576190	6640	6640	6640	6640	0
85	20230915	175600	225576190	6640	6640	6640	6640	0
86	20230915	175500	225576190	6640	6640	6640	6640	0
87	20230915	175400	225576190	6640	6640	6640	6640	0
88	20230915	175300	225576190	6640	6640	6640	6640	0
89	20230915	175200	225576190	6640	6640	6640	6640	0
90	20230915	175100	225576190	6640	6640	6640	6640	0
91	20230915	175000	225576190	6640	6640	6640	6640	0
92	20230915	174900	225576190	6640	6640	6640	6640	209
93	20230915	174800	225576190	6640	6640	6640	6640	0
94	20230915	174700	225576190	6640	6640	6640	6640	0
95	20230915	174600	225576190	6640	6640	6640	6640	0
96	20230915	174500	225576190	6640	6640	6640	6640	0
97	20230915	174400	225576190	6640	6640	6640	6640	0
98	20230915	174300	225576190	6640	6640	6640	6640	0
99	20230915	174200	225576190	6640	6640	6640	6640	0
100	20230915	174100	225576190	6640	6640	6640	6640	0
101	20230915	174000	225576190	6640	6640	6640	6640	0
102	20230915	173900	225576190	6640	6640	6640	6640	0
103	20230915	173800	225576190	6640	6640	6640	6640	0
104	20230915	173700	225576190	6640	6640	6640	6640	0
105	20230915	173600	225576190	6640	6640	6640	6640	0
106	20230915	173500	225576190	6640	6640	6640	6640	0
107	20230915	173400	225576190	6640	6640	6640	6640	0
108	20230915	173300	225576190	6640	6640	6640	6640	0
109	20230915	173200	225576190	6640	6640	6640	6640	0
110	20230915	173100	225576190	6640	6640	6640	6640	0
111	20230915	173000	225576190	6640	6640	6640	6640	0
112	20230915	172900	225576190	6640	6640	6640	6640	0
113	20230915	172800	225576190	6640	6640	6640	6640	0
114	20230915	172700	225576190	6640	6640	6640	6640	0
115	20230915	172600	225576190	6640	6640	6640	6640	0
116	20230915	172500	225576190	6640	6640	6640	6640	0
117	20230915	172400	225576190	6640	6640	6640	6640	0
118	20230915	172300	225576190	6640	6640	6640	6640	0
119	20230915	172200	225576190	6640	6640	6640	6640	0
120	20230915	172100	225576190	6640	6640	6640	6640	0
121	20230915	172000	225576190	6640	6640	6640	6640	0
122	20230915	171900	225576190	6640	6640	6640	6640	209
123	20230915	171800	225576190	6640	6640	6640	6640	0
124	20230915	171700	225576190	6640	6640	6640	6640	0
125	20230915	171600	225576190	6640	6640	6640	6640	0
126	20230915	171500	225576190	6640	6640	6640	6640	0
127	20230915	171400	225576190	6640	6640	6640	6640	0
128	20230915	171300	225576190	6640	6640	6640	6640	0
129	20230915	171200	225576190	6640	6640	6640	6640	0
130	20230915	171100	225576190	6640	6640	6640	6640	0
131	20230915	171000	225576190	6640	6640	6640	6640	0
132	20230915	170900	225576190	6640	6640	6640	6640	0
133	20230915	170800	225576190	6640	6640	6640	6640	0
134	20230915	170700	225576190	6640	6640	6640	6640	0
135	20230915	170600	225576190	6640	6640	6640	6640	0
136	20230915	170500	225576190	6640	6640	6640	6640	0
137	20230915	170400	225576190	6640	6640	6640	6640	0
138	20230915	170300	225576190	6640	6640	6640	6640	0
139	20230915	170200	225576190	6640	6640	6640	6640	0
140	20230915	170100	225576190	6640	6640	6640	6640	0
141	20230915	170000	225576190	6640	6640	6640	6640	0
142	20230915	165900	225576190	6640	6640	6640	6640	0
143	20230915	165800	225576190	6640	6640	6640	6640	0
144	20230915	165700	225576190	6640	6640	6640	6640	0
145	20230915	165600	225576190	6640	6640	6640	6640	0
146	20230915	165500	225576190	6640	6640	6640	6640	0
147	20230915	165400	225576190	6640	6640	6640	6640	0
148	20230915	165300	225576190	6640	6640	6640	6640	0
149	20230915	165200	225576190	6640	6640	6640	6640	0
150	20230915	165100	225576190	6640	6640	6640	6640	0
151	20230915	165000	225576190	6640	6640	6640	6640	0
152	20230915	164900	225576190	6640	6640	6640	6640	209
153	20230915	164800	225576190	6640	6640	6640	6640	0
154	20230915	164700	225576190	6640	6640	6640	6640	0
155	20230915	164600	225576190	6640	6640	6640	6640	0
156	20230915	164500	225576190	6640	6640	6640	6640	0
157	20230915	164400	225576190	6640	6640	6640	6640	0
158	20230915	164300	225576190	6640	6640	6640	6640	0
159	20230915	164200	225576190	6640	6640	6640	6640	0
160	20230915	164100	225576190	6640	6640	6640	6640	0
161	20230915	164000	225576190	6640	6640	6640	6640	0
162	20230915	163900	225576190	6640	6640	6640	6640	0
163	20230915	163800	225576190	6640	6640	6640	6640	0
164	20230915	163700	225576190	6640	6640	6640	6640	0
165	20230915	163600	225576190	6640	6640	6640	6640	0
166	20230915	163500	225576190	6640	6640	6640	6640	0
167	20230915	163400	225576190	6640	6640	6640	6640	0
168	20230915	163300	225576190	6640	6640	6640	6640	0
169	20230915	163200	225576190	6640	6640	6640	6640	0
170	20230915	163100	225576190	6640	6640	6640	6640	0
171	20230915	163000	225576190	6640	6640	6640	6640	0
172	20230915	162900	225576190	6640	6640	6640	6640	0
173	20230915	162800	225576190	6640	6640	6640	6640	0
174	20230915	162700	225576190	6640	6640	6640	6640	0
175	20230915	162600	225576190	6640	6640	6640	6640	0
176	20230915	162500	225576190	6640	6640	6640	6640	0
177	20230915	162400	225576190	6640	6640	6640	6640	0
178	20230915	162300	225576190	6640	6640	6640	6640	0
179	20230915	162200	225576190	6640	6640	6640	6640	0
180	20230915	162100	225576190	6640	6640	6640	6640	0
181	20230915	162000	225576190	6640	6640	6640	6640	0
182	20230915	161900	225576190	6640	6640	6640	6640	209
183	20230915	161800	225576190	6640	6640	6640	6640	0
184	20230915	161700	225576190	6640	6640	6640	6640	0
185	20230915	161600	225576190	6640	6640	6640	6640	0
186	20230915	161500	225576190	6640	6640	6640	6640	0
187	20230915	161400	225576190	6640	6640	6640	6640	0
188	20230915	161300	225576190	6640	6640	6640	6640	0
189	20230915	161200	225576190	6640	6640	6640	6640	0
190	20230915	161100	225576190	6640	6640	6640	6640	0
191	20230915	161000	225576190	6640	6640	6640	6640	0
192	20230915	160900	225576190	6640	6640	6640	6640	0
193	20230915	160800	225576190	6640	6640	6640	6640	0
194	20230915	160700	225576190	6640	6640	6640	6640	0
195	20230915	160600	225576190	6640	6640	6640	6640	0
196	20230915	160500	225576190	6640	6640	6640	6640	0
197	20230915	160400	225576190	6640	6640	6640	6640	0
198	20230915	160300	225576190	6640	6640	6640	6640	0
199	20230915	160200	225576190	6640	6640	6640	6640	0
200	20230915	160100	225576190	6640	6640	6640	6640	0
201	20230915	160000	225576190	6640	6640	6640	6640	0
202	20230915	155900	225576190	6640	6640	6640	6640	0
203	20230915	155800	225576190	6640	6640	6640	6640	0
204	20230915	155700	225576190	6640	6640	6640	6640	0
205	20230915	155600	225576190	6640	6640	6640	6640	0
206	20230915	155500	225576190	6640	6640	6640	6640	0
207	20230915	155400	225576190	6640	6640	6640	6640	0
208	20230915	155300	225576190	6640	6640	6640	6640	0
209	20230915	155200	225576190	6640	6640	6640	6640	0
210	20230915	155100	225576190	6640	6640	6640	6640	0
211	20230915	155000	225576190	6640	6640	6640	6640	0
212	20230915	154900	225576190	6640	6640	6640	6640	209
213	20230915	154800	225576190	6640	6640	6640	6640	0
214	20230915	154700	225576190	6640	6640	6640	6640	0
215	20230915	154600	225576190	6640	6640	6640	6640	0
216	20230915	154500	225576190	6640	6640	6640	6640	0
217	20230915	154400	225576190	6640	6640	6640	6640	0
218	20230915	154300	225576190	6640	6640	6640	6640	0
219	20230915	154200	225576190	6640	6640	6640	6640	0
220	20230915	154100	225576190	6640	6640	6640	6640	0
221	20230915	154000	225576190	6640	6640	6640	6640	0
222	20230915	153900	225576190	6640	6640	6640	6640	0
223	20230915	153800	225576190	6640	6640	6640	6640	0
224	20230915	153700	225576190	6640	6640	6640	6640	0
225	20230915	153600	225576190	6640	6640	6640	6640	0
226	20230915	153500	225576190	6640	6640	6640	6640	0
227	20230915	153400	225576190	6640	6640	6640	6640	0
228	20230915	153300	225576190	6640	6640	6640	6640	0
229	20230915	153200	225576190	6640	6640	6640	6640	0
230	20230915	153100	225576190	6640	6640	6640	6640	0
231	20230915	153000	225576190	6640	6640	6640	6640	209
232	20230915	152900	224188430	6660	6660	6660	6660	0
233	20230915	152800	224188430	6660	6660	6660	6660	0
234	20230915	152700	224188430	6660	6660	6660	6660	0
235	20230915	152600	224188430	6660	6660	6660	6660	0
236	20230915	152500	224188430	6660	6660	6660	6660	0
237	20230915	152400	224188430	6660	6660	6660	6660	0
238	20230915	152300	224188430	6660	6660	6660	6660	0
239	20230915	152200	224188430	6660	6660	6660	6660	0
240	20230915	152100	224188430	6660	6660	6660	6660	0
241	20230915	152000	224188430	6660	6660	6660	6660	0
242	20230915	151900	224188430	6660	6660	6670	6650	428
243	20230915	151800	221335040	6660	6650	6670	6650	56
244	20230915	151700	220962200	6660	6670	6670	6660	133
245	20230915	151600	220075220	6670	6670	6670	6660	7
246	20230915	151500	220028550	6670	6670	6670	6670	4
247	20230915	151400	220001870	6660	6660	6660	6660	3
248	20230915	151300	219981890	6670	6670	6670	6670	1
249	20230915	151200	219975220	6660	6660	6660	6660	2
250	20230915	151100	219961900	6670	6660	6670	6660	5
251	20230915	151000	219928570	6660	6660	6660	6660	7
252	20230915	150900	219881950	6660	6660	6660	6660	57
253	20230915	150800	219502330	6670	6670	6670	6670	1
254	20230915	150700	219495660	6670	6660	6670	6660	4
255	20230915	150600	219469010	6670	6670	6670	6670	0
256	20230915	150500	219469010	6670	6670	6670	6670	0
257	20230915	150400	219469010	6670	6670	6670	6670	0
258	20230915	150300	219469010	6670	6670	6670	6670	30
259	20230915	150200	219268910	6670	6670	6670	6670	0
260	20230915	150100	219268910	6670	6670	6670	6670	5
261	20230915	150000	219235560	6670	6650	6670	6650	279
262	20230915	145900	217375330	6630	6640	6640	6630	100
263	20230915	145800	216711600	6640	6640	6640	6640	0
264	20230915	145700	216711600	6640	6640	6640	6640	42
265	20230915	145600	216432720	6640	6640	6640	6640	0
266	20230915	145500	216432720	6640	6650	6650	6640	12
267	20230915	145400	216352930	6650	6650	6650	6650	1
268	20230915	145300	216346280	6660	6660	6660	6660	0
269	20230915	145200	216346280	6660	6660	6660	6660	0
270	20230915	145100	216346280	6660	6660	6660	6660	0
271	20230915	145000	216346280	6660	6660	6660	6660	1
272	20230915	144900	216339620	6660	6660	6660	6660	2
273	20230915	144800	216326300	6650	6650	6650	6650	400
274	20230915	144700	213666300	6640	6640	6640	6640	0
275	20230915	144600	213666300	6640	6640	6640	6640	0
276	20230915	144500	213666300	6640	6640	6640	6640	6
277	20230915	144400	213626460	6640	6640	6640	6640	88
278	20230915	144300	213042140	6640	6640	6640	6640	0
279	20230915	144200	213042140	6640	6640	6640	6640	0
280	20230915	144100	213042140	6640	6640	6640	6640	50
281	20230915	144000	212710140	6640	6640	6640	6640	1
282	20230915	143900	212703500	6630	6630	6630	6630	6
283	20230915	143800	212663720	6630	6640	6640	6630	112
284	20230915	143700	211921150	6640	6640	6640	6640	1
285	20230915	143600	211914510	6640	6640	6640	6640	0
286	20230915	143500	211914510	6640	6640	6640	6640	50
287	20230915	143400	211582510	6630	6640	6640	6630	22
288	20230915	143300	211436640	6640	6640	6640	6640	0
289	20230915	143200	211436640	6640	6640	6640	6640	422
290	20230915	143100	208634560	6630	6630	6630	6630	0
291	20230915	143000	208634560	6630	6640	6640	6630	379
292	20230915	142900	206118010	6640	6640	6640	6640	0
293	20230915	142800	206118010	6640	6640	6640	6640	3
294	20230915	142700	206098090	6630	6630	6630	6630	0
295	20230915	142600	206098090	6630	6630	6630	6630	0
296	20230915	142500	206098090	6630	6630	6630	6630	0
297	20230915	142400	206098090	6630	6630	6630	6630	0
298	20230915	142300	206098090	6630	6630	6630	6630	0
299	20230915	142200	206098090	6630	6630	6630	6630	0
300	20230915	142100	206098090	6630	6640	6650	6630	711
301	20230915	142000	201377050	6650	6650	6650	6650	0
302	20230915	141900	201377050	6650	6650	6650	6650	0
303	20230915	141800	201377050	6650	6650	6650	6650	0
304	20230915	141700	201377050	6650	6650	6650	6650	0
305	20230915	141600	201377050	6650	6650	6650	6650	0
306	20230915	141500	201377050	6650	6650	6650	6650	0
307	20230915	141400	201377050	6650	6650	6650	6650	0
308	20230915	141300	201377050	6650	6650	6650	6650	62
309	20230915	141200	200964750	6640	6650	6650	6640	56
310	20230915	141100	200592500	6650	6650	6650	6650	644
311	20230915	141000	196309900	6660	6660	6660	6660	13
312	20230915	140900	196223320	6660	6660	6660	6660	100
313	20230915	140800	195557320	6650	6670	6670	6650	2
314	20230915	140700	195544000	6660	6660	6660	6660	62
315	20230915	140600	195131080	6660	6660	6660	6660	0
316	20230915	140500	195131080	6660	6660	6660	6660	0
317	20230915	140400	195131080	6660	6660	6660	6660	0
318	20230915	140300	195131080	6660	6660	6660	6660	0
319	20230915	140200	195131080	6660	6660	6660	6660	0
320	20230915	140100	195131080	6660	6660	6660	6660	0
321	20230915	140000	195131080	6660	6660	6660	6660	290
322	20230915	135900	193199680	6670	6670	6670	6670	300
323	20230915	135800	191198680	6660	6660	6660	6660	0
324	20230915	135700	191198680	6660	6660	6660	6660	0
325	20230915	135600	191198680	6660	6660	6660	6660	0
326	20230915	135500	191198680	6660	6660	6660	6660	5
327	20230915	135400	191165380	6660	6660	6660	6660	157
328	20230915	135300	190119760	6670	6670	6670	6670	0
329	20230915	135200	190119760	6670	6670	6670	6670	0
330	20230915	135100	190119760	6670	6670	6670	6670	0
331	20230915	135000	190119760	6670	6670	6670	6670	2
332	20230915	134900	190106420	6650	6650	6650	6650	0
333	20230915	134800	190106420	6650	6650	6650	6650	0
334	20230915	134700	190106420	6650	6650	6650	6650	0
335	20230915	134600	190106420	6650	6650	6650	6650	0
336	20230915	134500	190106420	6650	6650	6650	6650	0
337	20230915	134400	190106420	6650	6650	6650	6650	0
338	20230915	134300	190106420	6650	6650	6650	6650	0
339	20230915	134200	190106420	6650	6650	6650	6650	43
340	20230915	134100	189820470	6650	6650	6650	6650	0
341	20230915	134000	189820470	6650	6650	6650	6650	0
342	20230915	133900	189820470	6650	6650	6650	6650	0
343	20230915	133800	189820470	6650	6650	6650	6650	0
344	20230915	133700	189820470	6650	6650	6650	6650	0
345	20230915	133600	189820470	6650	6650	6650	6650	0
346	20230915	133500	189820470	6650	6650	6650	6650	0
347	20230915	133400	189820470	6650	6650	6650	6650	0
348	20230915	133300	189820470	6650	6650	6650	6650	0
349	20230915	133200	189820470	6650	6650	6650	6650	0
350	20230915	133100	189820470	6650	6650	6650	6650	0
351	20230915	133000	189820470	6650	6650	6650	6650	0
352	20230915	132900	189820470	6650	6650	6650	6650	0
353	20230915	132800	189820470	6650	6650	6650	6650	0
354	20230915	132700	189820470	6650	6650	6650	6650	0
355	20230915	132600	189820470	6650	6650	6650	6650	0
356	20230915	132500	189820470	6650	6650	6650	6650	201
357	20230915	132400	188483820	6670	6670	6670	6670	2
358	20230915	132300	188470480	6650	6650	6650	6650	0
359	20230915	132200	188470480	6650	6660	6660	6650	67
360	20230915	132100	188024780	6650	6650	6650	6650	0
361	20230915	132000	188024780	6650	6670	6670	6650	113
362	20230915	131900	187271090	6670	6670	6670	6670	0
363	20230915	131800	187271090	6670	6670	6670	6670	11
364	20230915	131700	187197720	6670	6670	6670	6670	0
365	20230915	131600	187197720	6670	6660	6670	6660	64
366	20230915	131500	186771210	6660	6660	6660	6660	0
367	20230915	131400	186771210	6660	6660	6660	6660	0
368	20230915	131300	186771210	6660	6660	6660	6660	267
369	20230915	131200	184992990	6660	6660	6660	6660	0
370	20230915	131100	184992990	6660	6660	6660	6660	0
371	20230915	131000	184992990	6660	6660	6660	6660	0
372	20230915	130900	184992990	6660	6660	6660	6660	0
373	20230915	130800	184992990	6660	6660	6660	6660	0
374	20230915	130700	184992990	6660	6660	6660	6660	0
375	20230915	130600	184992990	6660	6660	6660	6660	0
376	20230915	130500	184992990	6660	6660	6660	6660	0
377	20230915	130400	184992990	6660	6660	6660	6660	17
378	20230915	130300	184879770	6660	6650	6660	6650	710
379	20230915	130200	180158170	6660	6660	6660	6660	10
380	20230915	130100	180091570	6650	6650	6650	6650	0
381	20230915	130000	180091570	6650	6650	6650	6650	669
382	20230915	125900	175642720	6660	6660	6660	6660	0
383	20230915	125800	175642720	6660	6660	6660	6660	0
384	20230915	125700	175642720	6660	6660	6660	6660	0
385	20230915	125600	175642720	6660	6660	6660	6660	0
386	20230915	125500	175642720	6660	6660	6660	6660	0
387	20230915	125400	175642720	6660	6660	6660	6660	0
388	20230915	125300	175642720	6660	6660	6660	6660	0
389	20230915	125200	175642720	6660	6660	6660	6660	0
390	20230915	125100	175642720	6660	6660	6660	6660	0
391	20230915	125000	175642720	6660	6660	6660	6660	0
392	20230915	124900	175642720	6660	6660	6660	6660	12
393	20230915	124800	175562800	6660	6660	6660	6660	0
394	20230915	124700	175562800	6660	6660	6660	6660	0
395	20230915	124600	175562800	6660	6660	6660	6660	0
396	20230915	124500	175562800	6660	6660	6660	6660	100
397	20230915	124400	174896800	6660	6660	6660	6660	0
398	20230915	124300	174896800	6660	6660	6660	6660	0
399	20230915	124200	174896800	6660	6660	6660	6660	0
400	20230915	124100	174896800	6660	6660	6660	6660	0
401	20230915	124000	174896800	6660	6660	6660	6660	14
402	20230915	123900	174803560	6650	6650	6650	6650	176
403	20230915	123800	173633160	6650	6650	6650	6650	0
404	20230915	123700	173633160	6650	6650	6650	6650	1000
405	20230915	123600	166983160	6660	6660	6660	6660	0
406	20230915	123500	166983160	6660	6660	6660	6660	0
407	20230915	123400	166983160	6660	6660	6660	6660	0
408	20230915	123300	166983160	6660	6660	6660	6660	0
409	20230915	123200	166983160	6660	6660	6660	6660	0
410	20230915	123100	166983160	6660	6660	6660	6660	0
411	20230915	123000	166983160	6660	6660	6660	6660	7
412	20230915	122900	166936540	6660	6660	6660	6660	534
413	20230915	122800	163380100	6660	6660	6660	6660	1
414	20230915	122700	163373440	6660	6660	6660	6660	180
415	20230915	122600	162174640	6660	6660	6660	6660	183
416	20230915	122500	160955860	6660	6660	6660	6660	0
417	20230915	122400	160955860	6660	6660	6660	6660	0
418	20230915	122300	160955860	6660	6660	6660	6660	10
419	20230915	122200	160889260	6660	6660	6660	6660	20
420	20230915	122100	160756060	6660	6660	6660	6660	0
421	20230915	122000	160756060	6660	6660	6660	6660	0
422	20230915	121900	160756060	6660	6660	6660	6660	0
423	20230915	121800	160756060	6660	6660	6660	6660	0
424	20230915	121700	160756060	6660	6660	6660	6660	0
425	20230915	121600	160756060	6660	6660	6670	6660	319
426	20230915	121500	158631500	6660	6660	6660	6660	295
427	20230915	121400	156666800	6660	6660	6660	6660	10
428	20230915	121300	156600200	6660	6660	6660	6660	1
429	20230915	121200	156593540	6660	6660	6660	6660	0
430	20230915	121100	156593540	6660	6660	6660	6660	0
431	20230915	121000	156593540	6660	6660	6660	6660	356
432	20230915	120900	154222580	6660	6660	6660	6660	40
433	20230915	120800	153956180	6660	6660	6660	6660	1
434	20230915	120700	153949520	6660	6660	6660	6660	2
435	20230915	120600	153936200	6650	6650	6660	6650	274
436	20230915	120500	152114010	6650	6650	6650	6650	1
437	20230915	120400	152107360	6660	6660	6660	6660	1
438	20230915	120300	152100700	6660	6660	6660	6660	0
439	20230915	120200	152100700	6660	6660	6660	6660	32
440	20230915	120100	151887580	6660	6660	6660	6660	161
441	20230915	120000	150815320	6660	6660	6660	6660	0
442	20230915	115900	150815320	6660	6660	6660	6660	0
443	20230915	115800	150815320	6660	6660	6660	6660	8
444	20230915	115700	150762040	6660	6660	6660	6660	0
445	20230915	115600	150762040	6660	6660	6660	6660	0
446	20230915	115500	150762040	6660	6660	6660	6660	0
447	20230915	115400	150762040	6660	6660	6660	6660	20
448	20230915	115300	150628840	6670	6670	6670	6670	0
449	20230915	115200	150628840	6670	6670	6670	6670	0
450	20230915	115100	150628840	6670	6660	6670	6660	8
451	20230915	115000	150575540	6660	6660	6660	6660	2
452	20230915	114900	150562220	6670	6670	6670	6670	2
453	20230915	114800	150548880	6660	6660	6660	6660	110
454	20230915	114700	149816280	6670	6670	6670	6670	0
455	20230915	114600	149816280	6670	6670	6670	6670	13
456	20230915	114500	149729570	6660	6660	6660	6660	18
457	20230915	114400	149609690	6660	6660	6660	6660	10
458	20230915	114300	149543090	6670	6670	6670	6670	1
459	20230915	114200	149536420	6670	6670	6670	6670	0
460	20230915	114100	149536420	6670	6670	6670	6670	0
461	20230915	114000	149536420	6670	6670	6670	6670	120
462	20230915	113900	148736020	6670	6670	6670	6670	0
463	20230915	113800	148736020	6670	6670	6670	6670	0
464	20230915	113700	148736020	6670	6670	6670	6670	0
465	20230915	113600	148736020	6670	6670	6670	6670	0
466	20230915	113500	148736020	6670	6670	6670	6670	0
467	20230915	113400	148736020	6670	6670	6670	6670	0
468	20230915	113300	148736020	6670	6670	6670	6670	0
469	20230915	113200	148736020	6670	6670	6670	6670	0
470	20230915	113100	148736020	6670	6670	6670	6670	0
471	20230915	113000	148736020	6670	6670	6670	6670	0
472	20230915	112900	148736020	6670	6670	6670	6670	0
473	20230915	112800	148736020	6670	6670	6670	6670	0
474	20230915	112700	148736020	6670	6670	6670	6670	0
475	20230915	112600	148736020	6670	6670	6670	6670	0
476	20230915	112500	148736020	6670	6670	6670	6670	0
477	20230915	112400	148736020	6670	6650	6670	6650	121
478	20230915	112300	147931350	6650	6650	6650	6650	0
479	20230915	112200	147931350	6650	6650	6650	6650	0
480	20230915	112100	147931350	6650	6650	6650	6650	0
481	20230915	112000	147931350	6650	6650	6650	6650	0
482	20230915	111900	147931350	6650	6650	6650	6650	0
483	20230915	111800	147931350	6650	6650	6650	6650	500
484	20230915	111700	144606350	6650	6650	6650	6650	1
485	20230915	111600	144599700	6670	6670	6670	6670	0
486	20230915	111500	144599700	6670	6670	6670	6670	0
487	20230915	111400	144599700	6670	6670	6670	6670	0
488	20230915	111300	144599700	6670	6670	6670	6670	0
489	20230915	111200	144599700	6670	6670	6670	6670	0
490	20230915	111100	144599700	6670	6670	6670	6670	0
491	20230915	111000	144599700	6670	6670	6670	6670	0
492	20230915	110900	144599700	6670	6670	6670	6670	10
493	20230915	110800	144533000	6670	6670	6670	6670	0
494	20230915	110700	144533000	6670	6670	6670	6670	0
495	20230915	110600	144533000	6670	6670	6670	6670	0
496	20230915	110500	144533000	6670	6670	6670	6670	1
497	20230915	110400	144526330	6660	6660	6660	6660	21
498	20230915	110300	144386470	6650	6650	6650	6650	0
499	20230915	110200	144386470	6650	6650	6650	6650	0
500	20230915	110100	144386470	6650	6650	6650	6650	0
501	20230915	110000	144386470	6650	6650	6650	6650	0
502	20230915	105900	144386470	6650	6650	6650	6650	0
503	20230915	105800	144386470	6650	6650	6650	6650	0
504	20230915	105700	144386470	6650	6650	6650	6650	0
505	20230915	105600	144386470	6650	6650	6650	6650	39
506	20230915	105500	144127120	6660	6660	6660	6660	0
507	20230915	105400	144127120	6660	6660	6660	6660	0
508	20230915	105300	144127120	6660	6660	6660	6660	0
509	20230915	105200	144127120	6660	6660	6660	6660	0
510	20230915	105100	144127120	6660	6660	6660	6660	38
511	20230915	105000	143874040	6660	6660	6660	6660	14
512	20230915	104900	143780800	6650	6660	6660	6650	200
513	20230915	104800	142450770	6660	6660	6660	6660	12
514	20230915	104700	142370850	6670	6670	6670	6670	14
515	20230915	104600	142277470	6670	6670	6670	6670	5
516	20230915	104500	142244120	6670	6670	6670	6670	6
517	20230915	104400	142204100	6660	6660	6660	6660	10
518	20230915	104300	142137500	6660	6660	6660	6660	0
519	20230915	104200	142137500	6660	6660	6660	6660	0
520	20230915	104100	142137500	6660	6660	6660	6660	5
521	20230915	104000	142104200	6650	6650	6650	6650	5
522	20230915	103900	142070950	6650	6650	6650	6650	10
523	20230915	103800	142004450	6670	6670	6670	6670	0
524	20230915	103700	142004450	6670	6670	6670	6670	0
525	20230915	103600	142004450	6670	6670	6670	6670	23
526	20230915	103500	141851040	6670	6670	6670	6670	50
527	20230915	103400	141517540	6670	6670	6670	6670	0
528	20230915	103300	141517540	6670	6670	6670	6670	404
529	20230915	103200	138822860	6650	6650	6650	6650	0
530	20230915	103100	138822860	6650	6670	6670	6650	22
531	20230915	103000	138676240	6670	6670	6670	6670	10
532	20230915	102900	138609540	6670	6670	6670	6670	3
533	20230915	102800	138589530	6670	6670	6670	6670	0
534	20230915	102700	138589530	6670	6670	6670	6670	0
535	20230915	102600	138589530	6670	6670	6670	6670	0
536	20230915	102500	138589530	6670	6670	6670	6670	0
537	20230915	102400	138589530	6670	6670	6670	6670	0
538	20230915	102300	138589530	6670	6670	6670	6670	0
539	20230915	102200	138589530	6670	6670	6670	6670	1
540	20230915	102100	138582860	6650	6650	6650	6650	40
541	20230915	102000	138316860	6640	6640	6640	6640	10
542	20230915	101900	138250460	6630	6630	6630	6630	2000
543	20230915	101800	124990460	6630	6630	6630	6630	0
544	20230915	101700	124990460	6630	6640	6640	6630	45
545	20230915	101600	124692060	6630	6630	6630	6630	40
546	20230915	101500	124426860	6630	6630	6630	6630	60
547	20230915	101400	124029060	6670	6670	6670	6670	0
548	20230915	101300	124029060	6670	6640	6670	6640	3
549	20230915	101200	124009110	6630	6630	6630	6630	0
550	20230915	101100	124009110	6630	6630	6630	6630	1
551	20230915	101000	124002480	6670	6670	6670	6670	20
552	20230915	100900	123869080	6670	6670	6670	6670	0
553	20230915	100800	123869080	6670	6670	6670	6670	61
554	20230915	100700	123462210	6640	6640	6640	6640	302
555	20230915	100600	121456930	6670	6670	6670	6630	3
556	20230915	100500	121436960	6640	6640	6640	6640	700
557	20230915	100400	116788960	6670	6670	6670	6670	0
558	20230915	100300	116788960	6670	6670	6670	6670	0
559	20230915	100200	116788960	6670	6670	6670	6670	0
560	20230915	100100	116788960	6670	6670	6670	6670	1
561	20230915	100000	116782290	6630	6630	6630	6630	2
562	20230915	095900	116769030	6640	6640	6640	6640	17
563	20230915	095800	116656150	6640	6640	6640	6640	0
564	20230915	095700	116656150	6640	6640	6640	6640	17
565	20230915	095600	116543270	6640	6640	6640	6640	35
566	20230915	095500	116310870	6640	6640	6640	6640	0
567	20230915	095400	116310870	6640	6640	6640	6640	0
568	20230915	095300	116310870	6640	6650	6650	6640	4
569	20230915	095200	116284290	6670	6670	6670	6670	1
570	20230915	095100	116277620	6640	6650	6660	6640	183
571	20230915	095000	115060860	6650	6650	6650	6650	185
572	20230915	094900	113830610	6680	6670	6680	6670	82
573	20230915	094800	113283400	6650	6650	6650	6650	25
574	20230915	094700	113117150	6670	6670	6670	6670	0
575	20230915	094600	113117150	6670	6670	6670	6670	0
576	20230915	094500	113117150	6670	6660	6670	6650	22
577	20230915	094400	112970820	6650	6640	6650	6640	2
578	20230915	094300	112957530	6640	6650	6650	6640	150
579	20230915	094200	111961010	6670	6670	6670	6670	0
580	20230915	094100	111961010	6670	6670	6670	6670	1
581	20230915	094000	111954340	6640	6640	6640	6640	247
582	20230915	093900	110314260	6670	6670	6670	6670	0
583	20230915	093800	110314260	6670	6670	6670	6670	1
584	20230915	093700	110307590	6640	6670	6670	6640	6
585	20230915	093600	110267620	6670	6670	6670	6670	1
586	20230915	093500	110260950	6660	6680	6680	6660	93
587	20230915	093400	109641170	6680	6680	6680	6680	0
588	20230915	093300	109641170	6680	6680	6680	6680	0
589	20230915	093200	109641170	6680	6680	6690	6680	25
590	20230915	093100	109474040	6660	6660	6660	6660	20
591	20230915	093000	109340840	6680	6680	6680	6680	5
592	20230915	092900	109307440	6680	6680	6680	6680	182
593	20230915	092800	108091680	6700	6700	6700	6700	17
594	20230915	092700	107977780	6700	6660	6700	6660	2313
595	20230915	092600	92527000	6660	6660	6660	6660	0
596	20230915	092500	92527000	6660	6660	6660	6660	15
597	20230915	092400	92427100	6660	6660	6660	6660	0
598	20230915	092300	92427100	6660	6660	6660	6660	2
599	20230915	092200	92413780	6660	6630	6660	6630	5
600	20230915	092100	92380600	6630	6640	6660	6630	84
601	20230915	092000	91821410	6660	6660	6660	6650	23
602	20230915	091900	91668340	6660	6640	6660	6630	53
603	20230915	091800	91316850	6630	6630	6630	6630	0
604	20230915	091700	91316850	6630	6630	6630	6630	0
605	20230915	091600	91316850	6630	6640	6640	6630	254
606	20230915	091500	89632520	6660	6660	6660	6660	38
607	20230915	091400	89379440	6660	6660	6660	6660	1
608	20230915	091300	89372780	6660	6660	6660	6660	0
609	20230915	091200	89372780	6660	6670	6670	6660	68
610	20230915	091100	88919680	6680	6680	6680	6680	0
611	20230915	091000	88919680	6680	6680	6680	6680	0
612	20230915	090900	88919680	6680	6680	6680	6680	0
613	20230915	090800	88919680	6680	6680	6680	6680	0
614	20230915	090700	88919680	6680	6680	6680	6680	0
615	20230915	090600	88919680	6680	6680	6680	6680	1016
616	20230915	090500	82132800	6680	6670	6680	6670	1053
617	20230915	090400	75099680	6670	6660	6670	6660	100
618	20230915	090300	74433360	6670	6660	6670	6660	1636
619	20230915	090200	63531160	6660	6660	6660	6640	205
620	20230915	090100	62167350	6670	6660	6680	6660	224
621	20230915	090000	60671790	6650	6570	6650	6570	9209