KissMeData/203690/min/candle-20230915.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230915	200800	204160020	9360	9360	9360	9360	66
3	20230915	200700	204160020	9360	9360	9360	9360	0
4	20230915	200600	204160020	9360	9360	9360	9360	0
5	20230915	200500	204160020	9360	9360	9360	9360	0
6	20230915	200400	204160020	9360	9360	9360	9360	0
7	20230915	200300	204160020	9360	9360	9360	9360	0
8	20230915	200200	204160020	9360	9360	9360	9360	0
9	20230915	200100	204160020	9360	9360	9360	9360	0
10	20230915	200000	204160020	9360	9360	9360	9360	0
11	20230915	195900	204160020	9360	9360	9360	9360	0
12	20230915	195800	204160020	9360	9360	9360	9360	0
13	20230915	195700	204160020	9360	9360	9360	9360	0
14	20230915	195600	204160020	9360	9360	9360	9360	0
15	20230915	195500	204160020	9360	9360	9360	9360	0
16	20230915	195400	204160020	9360	9360	9360	9360	0
17	20230915	195300	204160020	9360	9360	9360	9360	0
18	20230915	195200	204160020	9360	9360	9360	9360	0
19	20230915	195100	204160020	9360	9360	9360	9360	0
20	20230915	195000	204160020	9360	9360	9360	9360	0
21	20230915	194900	204160020	9360	9360	9360	9360	0
22	20230915	194800	204160020	9360	9360	9360	9360	0
23	20230915	194700	204160020	9360	9360	9360	9360	0
24	20230915	194600	204160020	9360	9360	9360	9360	0
25	20230915	194500	204160020	9360	9360	9360	9360	0
26	20230915	194400	204160020	9360	9360	9360	9360	0
27	20230915	194300	204160020	9360	9360	9360	9360	0
28	20230915	194200	204160020	9360	9360	9360	9360	0
29	20230915	194100	204160020	9360	9360	9360	9360	0
30	20230915	194000	204160020	9360	9360	9360	9360	0
31	20230915	193900	204160020	9360	9360	9360	9360	0
32	20230915	193800	204160020	9360	9360	9360	9360	66
33	20230915	193700	204160020	9360	9360	9360	9360	0
34	20230915	193600	204160020	9360	9360	9360	9360	0
35	20230915	193500	204160020	9360	9360	9360	9360	0
36	20230915	193400	204160020	9360	9360	9360	9360	0
37	20230915	193300	204160020	9360	9360	9360	9360	0
38	20230915	193200	204160020	9360	9360	9360	9360	0
39	20230915	193100	204160020	9360	9360	9360	9360	0
40	20230915	193000	204160020	9360	9360	9360	9360	0
41	20230915	192900	204160020	9360	9360	9360	9360	0
42	20230915	192800	204160020	9360	9360	9360	9360	0
43	20230915	192700	204160020	9360	9360	9360	9360	0
44	20230915	192600	204160020	9360	9360	9360	9360	0
45	20230915	192500	204160020	9360	9360	9360	9360	0
46	20230915	192400	204160020	9360	9360	9360	9360	0
47	20230915	192300	204160020	9360	9360	9360	9360	0
48	20230915	192200	204160020	9360	9360	9360	9360	0
49	20230915	192100	204160020	9360	9360	9360	9360	0
50	20230915	192000	204160020	9360	9360	9360	9360	0
51	20230915	191900	204160020	9360	9360	9360	9360	0
52	20230915	191800	204160020	9360	9360	9360	9360	0
53	20230915	191700	204160020	9360	9360	9360	9360	0
54	20230915	191600	204160020	9360	9360	9360	9360	0
55	20230915	191500	204160020	9360	9360	9360	9360	0
56	20230915	191400	204160020	9360	9360	9360	9360	0
57	20230915	191300	204160020	9360	9360	9360	9360	0
58	20230915	191200	204160020	9360	9360	9360	9360	0
59	20230915	191100	204160020	9360	9360	9360	9360	0
60	20230915	191000	204160020	9360	9360	9360	9360	0
61	20230915	190900	204160020	9360	9360	9360	9360	0
62	20230915	190800	204160020	9360	9360	9360	9360	66
63	20230915	190700	204160020	9360	9360	9360	9360	0
64	20230915	190600	204160020	9360	9360	9360	9360	0
65	20230915	190500	204160020	9360	9360	9360	9360	0
66	20230915	190400	204160020	9360	9360	9360	9360	0
67	20230915	190300	204160020	9360	9360	9360	9360	0
68	20230915	190200	204160020	9360	9360	9360	9360	0
69	20230915	190100	204160020	9360	9360	9360	9360	0
70	20230915	190000	204160020	9360	9360	9360	9360	0
71	20230915	185900	204160020	9360	9360	9360	9360	0
72	20230915	185800	204160020	9360	9360	9360	9360	0
73	20230915	185700	204160020	9360	9360	9360	9360	0
74	20230915	185600	204160020	9360	9360	9360	9360	0
75	20230915	185500	204160020	9360	9360	9360	9360	0
76	20230915	185400	204160020	9360	9360	9360	9360	0
77	20230915	185300	204160020	9360	9360	9360	9360	0
78	20230915	185200	204160020	9360	9360	9360	9360	0
79	20230915	185100	204160020	9360	9360	9360	9360	0
80	20230915	185000	204160020	9360	9360	9360	9360	0
81	20230915	184900	204160020	9360	9360	9360	9360	0
82	20230915	184800	204160020	9360	9360	9360	9360	0
83	20230915	184700	204160020	9360	9360	9360	9360	0
84	20230915	184600	204160020	9360	9360	9360	9360	0
85	20230915	184500	204160020	9360	9360	9360	9360	0
86	20230915	184400	204160020	9360	9360	9360	9360	0
87	20230915	184300	204160020	9360	9360	9360	9360	0
88	20230915	184200	204160020	9360	9360	9360	9360	0
89	20230915	184100	204160020	9360	9360	9360	9360	0
90	20230915	184000	204160020	9360	9360	9360	9360	0
91	20230915	183900	204160020	9360	9360	9360	9360	0
92	20230915	183800	204160020	9360	9360	9360	9360	66
93	20230915	183700	204160020	9360	9360	9360	9360	0
94	20230915	183600	204160020	9360	9360	9360	9360	0
95	20230915	183500	204160020	9360	9360	9360	9360	0
96	20230915	183400	204160020	9360	9360	9360	9360	0
97	20230915	183300	204160020	9360	9360	9360	9360	0
98	20230915	183200	204160020	9360	9360	9360	9360	0
99	20230915	183100	204160020	9360	9360	9360	9360	0
100	20230915	183000	204160020	9360	9360	9360	9360	0
101	20230915	182900	204160020	9360	9360	9360	9360	0
102	20230915	182800	204160020	9360	9360	9360	9360	0
103	20230915	182700	204160020	9360	9360	9360	9360	0
104	20230915	182600	204160020	9360	9360	9360	9360	0
105	20230915	182500	204160020	9360	9360	9360	9360	0
106	20230915	182400	204160020	9360	9360	9360	9360	0
107	20230915	182300	204160020	9360	9360	9360	9360	0
108	20230915	182200	204160020	9360	9360	9360	9360	0
109	20230915	182100	204160020	9360	9360	9360	9360	0
110	20230915	182000	204160020	9360	9360	9360	9360	0
111	20230915	181900	204160020	9360	9360	9360	9360	0
112	20230915	181800	204160020	9360	9360	9360	9360	0
113	20230915	181700	204160020	9360	9360	9360	9360	0
114	20230915	181600	204160020	9360	9360	9360	9360	0
115	20230915	181500	204160020	9360	9360	9360	9360	0
116	20230915	181400	204160020	9360	9360	9360	9360	0
117	20230915	181300	204160020	9360	9360	9360	9360	0
118	20230915	181200	204160020	9360	9360	9360	9360	0
119	20230915	181100	204160020	9360	9360	9360	9360	0
120	20230915	181000	204160020	9360	9360	9360	9360	0
121	20230915	180900	204160020	9360	9360	9360	9360	0
122	20230915	180800	204160020	9360	9360	9360	9360	66
123	20230915	180700	204160020	9360	9360	9360	9360	0
124	20230915	180600	204160020	9360	9360	9360	9360	0
125	20230915	180500	204160020	9360	9360	9360	9360	0
126	20230915	180400	204160020	9360	9360	9360	9360	0
127	20230915	180300	204160020	9360	9360	9360	9360	0
128	20230915	180200	204160020	9360	9360	9360	9360	0
129	20230915	180100	204160020	9360	9360	9360	9360	0
130	20230915	180000	204160020	9360	9360	9360	9360	0
131	20230915	175900	204160020	9360	9360	9360	9360	0
132	20230915	175800	204160020	9360	9360	9360	9360	0
133	20230915	175700	204160020	9360	9360	9360	9360	0
134	20230915	175600	204160020	9360	9360	9360	9360	0
135	20230915	175500	204160020	9360	9360	9360	9360	0
136	20230915	175400	204160020	9360	9360	9360	9360	0
137	20230915	175300	204160020	9360	9360	9360	9360	0
138	20230915	175200	204160020	9360	9360	9360	9360	0
139	20230915	175100	204160020	9360	9360	9360	9360	0
140	20230915	175000	204160020	9360	9360	9360	9360	0
141	20230915	174900	204160020	9360	9360	9360	9360	0
142	20230915	174800	204160020	9360	9360	9360	9360	0
143	20230915	174700	204160020	9360	9360	9360	9360	0
144	20230915	174600	204160020	9360	9360	9360	9360	0
145	20230915	174500	204160020	9360	9360	9360	9360	0
146	20230915	174400	204160020	9360	9360	9360	9360	0
147	20230915	174300	204160020	9360	9360	9360	9360	0
148	20230915	174200	204160020	9360	9360	9360	9360	0
149	20230915	174100	204160020	9360	9360	9360	9360	0
150	20230915	174000	204160020	9360	9360	9360	9360	0
151	20230915	173900	204160020	9360	9360	9360	9360	0
152	20230915	173800	204160020	9360	9360	9360	9360	66
153	20230915	173700	204160020	9360	9360	9360	9360	0
154	20230915	173600	204160020	9360	9360	9360	9360	0
155	20230915	173500	204160020	9360	9360	9360	9360	0
156	20230915	173400	204160020	9360	9360	9360	9360	0
157	20230915	173300	204160020	9360	9360	9360	9360	0
158	20230915	173200	204160020	9360	9360	9360	9360	0
159	20230915	173100	204160020	9360	9360	9360	9360	0
160	20230915	173000	204160020	9360	9360	9360	9360	0
161	20230915	172900	204160020	9360	9360	9360	9360	0
162	20230915	172800	204160020	9360	9360	9360	9360	0
163	20230915	172700	204160020	9360	9360	9360	9360	0
164	20230915	172600	204160020	9360	9360	9360	9360	0
165	20230915	172500	204160020	9360	9360	9360	9360	0
166	20230915	172400	204160020	9360	9360	9360	9360	0
167	20230915	172300	204160020	9360	9360	9360	9360	0
168	20230915	172200	204160020	9360	9360	9360	9360	0
169	20230915	172100	204160020	9360	9360	9360	9360	0
170	20230915	172000	204160020	9360	9360	9360	9360	0
171	20230915	171900	204160020	9360	9360	9360	9360	0
172	20230915	171800	204160020	9360	9360	9360	9360	0
173	20230915	171700	204160020	9360	9360	9360	9360	0
174	20230915	171600	204160020	9360	9360	9360	9360	0
175	20230915	171500	204160020	9360	9360	9360	9360	0
176	20230915	171400	204160020	9360	9360	9360	9360	0
177	20230915	171300	204160020	9360	9360	9360	9360	0
178	20230915	171200	204160020	9360	9360	9360	9360	0
179	20230915	171100	204160020	9360	9360	9360	9360	0
180	20230915	171000	204160020	9360	9360	9360	9360	0
181	20230915	170900	204160020	9360	9360	9360	9360	0
182	20230915	170800	204160020	9360	9360	9360	9360	66
183	20230915	170700	204160020	9360	9360	9360	9360	0
184	20230915	170600	204160020	9360	9360	9360	9360	0
185	20230915	170500	204160020	9360	9360	9360	9360	0
186	20230915	170400	204160020	9360	9360	9360	9360	0
187	20230915	170300	204160020	9360	9360	9360	9360	0
188	20230915	170200	204160020	9360	9360	9360	9360	0
189	20230915	170100	204160020	9360	9360	9360	9360	0
190	20230915	170000	204160020	9360	9360	9360	9360	0
191	20230915	165900	204160020	9360	9360	9360	9360	0
192	20230915	165800	204160020	9360	9360	9360	9360	0
193	20230915	165700	204160020	9360	9360	9360	9360	0
194	20230915	165600	204160020	9360	9360	9360	9360	0
195	20230915	165500	204160020	9360	9360	9360	9360	0
196	20230915	165400	204160020	9360	9360	9360	9360	0
197	20230915	165300	204160020	9360	9360	9360	9360	0
198	20230915	165200	204160020	9360	9360	9360	9360	0
199	20230915	165100	204160020	9360	9360	9360	9360	0
200	20230915	165000	204160020	9360	9360	9360	9360	0
201	20230915	164900	204160020	9360	9360	9360	9360	0
202	20230915	164800	204160020	9360	9360	9360	9360	0
203	20230915	164700	204160020	9360	9360	9360	9360	0
204	20230915	164600	204160020	9360	9360	9360	9360	0
205	20230915	164500	204160020	9360	9360	9360	9360	0
206	20230915	164400	204160020	9360	9360	9360	9360	0
207	20230915	164300	204160020	9360	9360	9360	9360	0
208	20230915	164200	204160020	9360	9360	9360	9360	0
209	20230915	164100	204160020	9360	9360	9360	9360	0
210	20230915	164000	204160020	9360	9360	9360	9360	0
211	20230915	163900	204160020	9360	9360	9360	9360	0
212	20230915	163800	204160020	9360	9360	9360	9360	66
213	20230915	163700	204160020	9360	9360	9360	9360	0
214	20230915	163600	204160020	9360	9360	9360	9360	0
215	20230915	163500	204160020	9360	9360	9360	9360	0
216	20230915	163400	204160020	9360	9360	9360	9360	0
217	20230915	163300	204160020	9360	9360	9360	9360	0
218	20230915	163200	204160020	9360	9360	9360	9360	0
219	20230915	163100	204160020	9360	9360	9360	9360	0
220	20230915	163000	204160020	9360	9360	9360	9360	0
221	20230915	162900	204160020	9360	9360	9360	9360	0
222	20230915	162800	204160020	9360	9360	9360	9360	0
223	20230915	162700	204160020	9360	9360	9360	9360	0
224	20230915	162600	204160020	9360	9360	9360	9360	0
225	20230915	162500	204160020	9360	9360	9360	9360	0
226	20230915	162400	204160020	9360	9360	9360	9360	0
227	20230915	162300	204160020	9360	9360	9360	9360	0
228	20230915	162200	204160020	9360	9360	9360	9360	0
229	20230915	162100	204160020	9360	9360	9360	9360	0
230	20230915	162000	204160020	9360	9360	9360	9360	0
231	20230915	161900	204160020	9360	9360	9360	9360	0
232	20230915	161800	204160020	9360	9360	9360	9360	0
233	20230915	161700	204160020	9360	9360	9360	9360	0
234	20230915	161600	204160020	9360	9360	9360	9360	0
235	20230915	161500	204160020	9360	9360	9360	9360	0
236	20230915	161400	204160020	9360	9360	9360	9360	0
237	20230915	161300	204160020	9360	9360	9360	9360	0
238	20230915	161200	204160020	9360	9360	9360	9360	0
239	20230915	161100	204160020	9360	9360	9360	9360	0
240	20230915	161000	204160020	9360	9360	9360	9360	0
241	20230915	160900	204160020	9360	9360	9360	9360	0
242	20230915	160800	204160020	9360	9360	9360	9360	66
243	20230915	160700	204160020	9360	9360	9360	9360	0
244	20230915	160600	204160020	9360	9360	9360	9360	0
245	20230915	160500	204160020	9360	9360	9360	9360	0
246	20230915	160400	204160020	9360	9360	9360	9360	0
247	20230915	160300	204160020	9360	9360	9360	9360	0
248	20230915	160200	204160020	9360	9360	9360	9360	0
249	20230915	160100	204160020	9360	9360	9360	9360	0
250	20230915	160000	204160020	9360	9360	9360	9360	0
251	20230915	155900	204160020	9360	9360	9360	9360	0
252	20230915	155800	204160020	9360	9360	9360	9360	0
253	20230915	155700	204160020	9360	9360	9360	9360	0
254	20230915	155600	204160020	9360	9360	9360	9360	0
255	20230915	155500	204160020	9360	9360	9360	9360	0
256	20230915	155400	204160020	9360	9360	9360	9360	0
257	20230915	155300	204160020	9360	9360	9360	9360	0
258	20230915	155200	204160020	9360	9360	9360	9360	0
259	20230915	155100	204160020	9360	9360	9360	9360	0
260	20230915	155000	204160020	9360	9360	9360	9360	0
261	20230915	154900	204160020	9360	9360	9360	9360	0
262	20230915	154800	204160020	9360	9360	9360	9360	0
263	20230915	154700	204160020	9360	9360	9360	9360	0
264	20230915	154600	204160020	9360	9360	9360	9360	0
265	20230915	154500	204160020	9360	9360	9360	9360	0
266	20230915	154400	204160020	9360	9360	9360	9360	0
267	20230915	154300	204160020	9360	9360	9360	9360	0
268	20230915	154200	204160020	9360	9360	9360	9360	0
269	20230915	154100	204160020	9360	9360	9360	9360	0
270	20230915	154000	204160020	9360	9360	9360	9360	0
271	20230915	153900	204160020	9360	9360	9360	9360	0
272	20230915	153800	204160020	9360	9360	9360	9360	66
273	20230915	153700	204160020	9360	9360	9360	9360	0
274	20230915	153600	204160020	9360	9360	9360	9360	0
275	20230915	153500	204160020	9360	9360	9360	9360	0
276	20230915	153400	204160020	9360	9360	9360	9360	0
277	20230915	153300	204160020	9360	9360	9360	9360	0
278	20230915	153200	204160020	9360	9360	9360	9360	0
279	20230915	153100	204160020	9360	9360	9360	9360	0
280	20230915	153000	204160020	9360	9360	9360	9360	66
281	20230915	152900	203542260	9360	9360	9360	9360	0
282	20230915	152800	203542260	9360	9360	9360	9360	0
283	20230915	152700	203542260	9360	9360	9360	9360	0
284	20230915	152600	203542260	9360	9360	9360	9360	0
285	20230915	152500	203542260	9360	9360	9360	9360	0
286	20230915	152400	203542260	9360	9360	9360	9360	0
287	20230915	152300	203542260	9360	9360	9360	9360	0
288	20230915	152200	203542260	9360	9360	9360	9360	0
289	20230915	152100	203542260	9360	9360	9360	9360	0
290	20230915	152000	203542260	9360	9360	9360	9360	0
291	20230915	151900	203542260	9360	9370	9370	9360	52
292	20230915	151800	203055530	9360	9430	9430	9360	867
293	20230915	151700	194879790	9430	9430	9440	9430	295
294	20230915	151600	192096940	9430	9370	9430	9350	75
295	20230915	151500	191390140	9370	9370	9370	9370	12
296	20230915	151400	191277700	9390	9390	9390	9390	0
297	20230915	151300	191277700	9390	9390	9390	9390	18
298	20230915	151200	191108680	9420	9420	9420	9420	3
299	20230915	151100	191080420	9420	9420	9420	9420	507
300	20230915	151000	186304480	9400	9400	9400	9400	0
301	20230915	150900	186304480	9400	9420	9420	9400	20
302	20230915	150800	186116280	9430	9430	9430	9430	0
303	20230915	150700	186116280	9430	9430	9430	9430	1
304	20230915	150600	186106850	9340	9360	9360	9340	54
305	20230915	150500	185602000	9450	9450	9450	9450	0
306	20230915	150400	185602000	9450	9450	9450	9450	0
307	20230915	150300	185602000	9450	9450	9450	9450	699
308	20230915	150200	178996450	9450	9370	9450	9370	301
309	20230915	150100	176152080	9450	9450	9450	9450	0
310	20230915	150000	176152080	9450	9450	9460	9450	203
311	20230915	145900	174232210	9450	9420	9450	9420	626
312	20230915	145800	168324270	9360	9360	9360	9360	1
313	20230915	145700	168314910	9410	9410	9410	9410	0
314	20230915	145600	168314910	9410	9410	9410	9410	15
315	20230915	145500	168173760	9390	9390	9390	9390	0
316	20230915	145400	168173760	9390	9390	9390	9390	0
317	20230915	145300	168173760	9390	9390	9390	9390	0
318	20230915	145200	168173760	9390	9390	9390	9390	5
319	20230915	145100	168126810	9350	9350	9350	9350	97
320	20230915	145000	167219860	9350	9350	9350	9350	3
321	20230915	144900	167191810	9330	9330	9330	9330	0
322	20230915	144800	167191810	9330	9330	9330	9330	0
323	20230915	144700	167191810	9330	9330	9330	9330	0
324	20230915	144600	167191810	9330	9330	9330	9330	0
325	20230915	144500	167191810	9330	9330	9330	9330	0
326	20230915	144400	167191810	9330	9330	9330	9330	0
327	20230915	144300	167191810	9330	9330	9330	9330	0
328	20230915	144200	167191810	9330	9330	9330	9330	0
329	20230915	144100	167191810	9330	9330	9330	9330	1
330	20230915	144000	167182480	9390	9390	9390	9390	0
331	20230915	143900	167182480	9390	9390	9390	9390	791
332	20230915	143800	159754990	9390	9390	9390	9390	0
333	20230915	143700	159754990	9390	9390	9390	9390	18
334	20230915	143600	159585970	9320	9370	9370	9320	101
335	20230915	143500	158641560	9440	9440	9440	9440	0
336	20230915	143400	158641560	9440	9440	9440	9440	0
337	20230915	143300	158641560	9440	9440	9440	9440	200
338	20230915	143200	156753560	9430	9410	9430	9410	103
339	20230915	143100	155782290	9430	9420	9430	9420	121
340	20230915	143000	154641290	9400	9400	9400	9400	0
341	20230915	142900	154641290	9400	9400	9400	9400	0
342	20230915	142800	154641290	9400	9390	9400	9390	8
343	20230915	142700	154566100	9400	9400	9400	9400	0
344	20230915	142600	154566100	9400	9390	9400	9390	50
345	20230915	142500	154096160	9380	9380	9380	9380	0
346	20230915	142400	154096160	9380	9380	9380	9380	0
347	20230915	142300	154096160	9380	9380	9380	9380	0
348	20230915	142200	154096160	9380	9390	9390	9380	188
349	20230915	142100	152330860	9390	9390	9390	9390	14
350	20230915	142000	152199400	9390	9480	9480	9390	52
351	20230915	141900	151706530	9480	9470	9480	9470	351
352	20230915	141800	148379150	9460	9460	9460	9460	172
353	20230915	141700	146752030	9460	9450	9460	9450	121
354	20230915	141600	145607560	9470	9450	9470	9450	527
355	20230915	141500	140619330	9460	9460	9460	9460	0
356	20230915	141400	140619330	9460	9460	9460	9460	0
357	20230915	141300	140619330	9460	9460	9460	9460	0
358	20230915	141200	140619330	9460	9460	9460	9460	0
359	20230915	141100	140619330	9460	9460	9460	9460	0
360	20230915	141000	140619330	9460	9400	9460	9400	804
361	20230915	140900	133016510	9380	9380	9380	9380	70
362	20230915	140800	132359910	9360	9360	9360	9360	267
363	20230915	140700	129860790	9300	9300	9300	9300	0
364	20230915	140600	129860790	9300	9300	9300	9300	0
365	20230915	140500	129860790	9300	9300	9300	9300	0
366	20230915	140400	129860790	9300	9300	9300	9300	0
367	20230915	140300	129860790	9300	9300	9300	9300	0
368	20230915	140200	129860790	9300	9300	9300	9300	0
369	20230915	140100	129860790	9300	9300	9300	9300	0
370	20230915	140000	129860790	9300	9300	9300	9300	0
371	20230915	135900	129860790	9300	9300	9300	9300	0
372	20230915	135800	129860790	9300	9300	9300	9300	0
373	20230915	135700	129860790	9300	9300	9300	9300	0
374	20230915	135600	129860790	9300	9300	9300	9300	0
375	20230915	135500	129860790	9300	9300	9300	9300	0
376	20230915	135400	129860790	9300	9300	9300	9300	1
377	20230915	135300	129851490	9300	9300	9300	9300	0
378	20230915	135200	129851490	9300	9300	9300	9300	0
379	20230915	135100	129851490	9300	9300	9300	9300	1
380	20230915	135000	129842190	9380	9380	9380	9380	0
381	20230915	134900	129842190	9380	9380	9380	9380	0
382	20230915	134800	129842190	9380	9380	9380	9380	0
383	20230915	134700	129842190	9380	9380	9380	9380	0
384	20230915	134600	129842190	9380	9380	9380	9380	1
385	20230915	134500	129832810	9380	9380	9380	9380	0
386	20230915	134400	129832810	9380	9360	9380	9360	200
387	20230915	134300	127958570	9290	9290	9290	9290	0
388	20230915	134200	127958570	9290	9290	9290	9290	1
389	20230915	134100	127949280	9360	9360	9360	9360	0
390	20230915	134000	127949280	9360	9360	9360	9360	0
391	20230915	133900	127949280	9360	9360	9360	9360	1
392	20230915	133800	127939920	9360	9360	9360	9360	1
393	20230915	133700	127930560	9290	9290	9290	9290	0
394	20230915	133600	127930560	9290	9290	9290	9290	0
395	20230915	133500	127930560	9290	9290	9290	9290	0
396	20230915	133400	127930560	9290	9290	9290	9290	0
397	20230915	133300	127930560	9290	9290	9290	9290	0
398	20230915	133200	127930560	9290	9290	9290	9290	0
399	20230915	133100	127930560	9290	9290	9290	9290	0
400	20230915	133000	127930560	9290	9290	9290	9290	0
401	20230915	132900	127930560	9290	9290	9290	9290	0
402	20230915	132800	127930560	9290	9290	9290	9290	0
403	20230915	132700	127930560	9290	9290	9290	9290	0
404	20230915	132600	127930560	9290	9290	9290	9290	0
405	20230915	132500	127930560	9290	9290	9290	9290	0
406	20230915	132400	127930560	9290	9290	9290	9290	0
407	20230915	132300	127930560	9290	9290	9290	9290	50
408	20230915	132200	127466060	9290	9290	9290	9290	0
409	20230915	132100	127466060	9290	9290	9290	9290	78
410	20230915	132000	126741440	9300	9300	9300	9300	207
411	20230915	131900	124816340	9310	9310	9310	9310	37
412	20230915	131800	124471870	9370	9370	9370	9370	0
413	20230915	131700	124471870	9370	9370	9370	9370	0
414	20230915	131600	124471870	9370	9370	9370	9370	0
415	20230915	131500	124471870	9370	9370	9370	9370	0
416	20230915	131400	124471870	9370	9370	9370	9370	0
417	20230915	131300	124471870	9370	9370	9370	9370	0
418	20230915	131200	124471870	9370	9370	9370	9370	1
419	20230915	131100	124462500	9360	9360	9360	9360	58
420	20230915	131000	123919620	9360	9360	9360	9360	0
421	20230915	130900	123919620	9360	9360	9360	9360	0
422	20230915	130800	123919620	9360	9360	9360	9360	0
423	20230915	130700	123919620	9360	9360	9360	9360	0
424	20230915	130600	123919620	9360	9360	9360	9360	1
425	20230915	130500	123910260	9290	9290	9290	9290	0
426	20230915	130400	123910260	9290	9290	9290	9290	0
427	20230915	130300	123910260	9290	9290	9290	9290	0
428	20230915	130200	123910260	9290	9290	9290	9290	0
429	20230915	130100	123910260	9290	9300	9300	9290	22
430	20230915	130000	123705820	9300	9300	9300	9300	8
431	20230915	125900	123631420	9300	9300	9300	9300	170
432	20230915	125800	122050420	9360	9360	9360	9360	50
433	20230915	125700	121582420	9360	9360	9360	9360	0
434	20230915	125600	121582420	9360	9360	9360	9360	42
435	20230915	125500	121189300	9360	9360	9360	9360	0
436	20230915	125400	121189300	9360	9360	9360	9360	0
437	20230915	125300	121189300	9360	9360	9360	9360	0
438	20230915	125200	121189300	9360	9310	9360	9300	21
439	20230915	125100	120993750	9310	9320	9320	9310	30
440	20230915	125000	120714350	9360	9360	9360	9360	0
441	20230915	124900	120714350	9360	9360	9360	9360	0
442	20230915	124800	120714350	9360	9360	9360	9360	0
443	20230915	124700	120714350	9360	9360	9360	9360	0
444	20230915	124600	120714350	9360	9360	9360	9360	1
445	20230915	124500	120704990	9360	9360	9360	9360	53
446	20230915	124400	120208910	9360	9360	9360	9360	0
447	20230915	124300	120208910	9360	9360	9360	9360	0
448	20230915	124200	120208910	9360	9360	9360	9360	0
449	20230915	124100	120208910	9360	9350	9360	9350	54
450	20230915	124000	119703780	9350	9350	9350	9350	0
451	20230915	123900	119703780	9350	9350	9350	9350	61
452	20230915	123800	119133430	9360	9360	9360	9360	0
453	20230915	123700	119133430	9360	9350	9360	9350	50
454	20230915	123600	118665700	9310	9310	9310	9310	0
455	20230915	123500	118665700	9310	9310	9310	9310	0
456	20230915	123400	118665700	9310	9310	9310	9310	0
457	20230915	123300	118665700	9310	9310	9310	9310	0
458	20230915	123200	118665700	9310	9310	9310	9310	0
459	20230915	123100	118665700	9310	9310	9310	9310	0
460	20230915	123000	118665700	9310	9310	9310	9310	0
461	20230915	122900	118665700	9310	9310	9310	9310	0
462	20230915	122800	118665700	9310	9310	9310	9310	0
463	20230915	122700	118665700	9310	9310	9310	9310	56
464	20230915	122600	118144340	9310	9310	9310	9310	0
465	20230915	122500	118144340	9310	9310	9310	9310	0
466	20230915	122400	118144340	9310	9310	9310	9310	0
467	20230915	122300	118144340	9310	9310	9310	9310	0
468	20230915	122200	118144340	9310	9310	9310	9310	0
469	20230915	122100	118144340	9310	9330	9330	9310	7
470	20230915	122000	118079150	9340	9340	9340	9340	0
471	20230915	121900	118079150	9340	9340	9340	9340	0
472	20230915	121800	118079150	9340	9340	9340	9340	0
473	20230915	121700	118079150	9340	9340	9340	9340	0
474	20230915	121600	118079150	9340	9340	9340	9340	0
475	20230915	121500	118079150	9340	9340	9340	9340	0
476	20230915	121400	118079150	9340	9340	9340	9340	0
477	20230915	121300	118079150	9340	9340	9340	9340	57
478	20230915	121200	117546770	9340	9340	9340	9340	0
479	20230915	121100	117546770	9340	9340	9340	9340	0
480	20230915	121000	117546770	9340	9340	9340	9340	0
481	20230915	120900	117546770	9340	9340	9340	9340	0
482	20230915	120800	117546770	9340	9340	9340	9340	4
483	20230915	120700	117509410	9350	9350	9350	9350	0
484	20230915	120600	117509410	9350	9350	9350	9350	0
485	20230915	120500	117509410	9350	9350	9350	9350	0
486	20230915	120400	117509410	9350	9350	9350	9350	0
487	20230915	120300	117509410	9350	9350	9350	9350	0
488	20230915	120200	117509410	9350	9350	9350	9350	0
489	20230915	120100	117509410	9350	9350	9350	9350	0
490	20230915	120000	117509410	9350	9350	9350	9350	0
491	20230915	115900	117509410	9350	9350	9350	9350	0
492	20230915	115800	117509410	9350	9350	9350	9350	0
493	20230915	115700	117509410	9350	9350	9350	9350	6
494	20230915	115600	117453310	9360	9360	9360	9360	0
495	20230915	115500	117453310	9360	9360	9360	9360	0
496	20230915	115400	117453310	9360	9360	9360	9360	1
497	20230915	115300	117443950	9360	9360	9360	9360	0
498	20230915	115200	117443950	9360	9360	9360	9360	0
499	20230915	115100	117443950	9360	9360	9360	9360	0
500	20230915	115000	117443950	9360	9360	9360	9360	0
501	20230915	114900	117443950	9360	9360	9360	9360	0
502	20230915	114800	117443950	9360	9360	9360	9360	0
503	20230915	114700	117443950	9360	9360	9360	9360	0
504	20230915	114600	117443950	9360	9360	9360	9360	1
505	20230915	114500	117434590	9360	9360	9360	9360	0
506	20230915	114400	117434590	9360	9360	9360	9360	0
507	20230915	114300	117434590	9360	9360	9360	9360	0
508	20230915	114200	117434590	9360	9360	9360	9360	0
509	20230915	114100	117434590	9360	9360	9360	9360	0
510	20230915	114000	117434590	9360	9360	9360	9360	5
511	20230915	113900	117387790	9370	9380	9380	9370	77
512	20230915	113800	116665540	9390	9390	9390	9390	9
513	20230915	113700	116581030	9390	9390	9390	9390	0
514	20230915	113600	116581030	9390	9390	9390	9390	0
515	20230915	113500	116581030	9390	9390	9390	9390	1
516	20230915	113400	116571640	9390	9390	9390	9390	0
517	20230915	113300	116571640	9390	9390	9390	9390	0
518	20230915	113200	116571640	9390	9390	9390	9390	0
519	20230915	113100	116571640	9390	9390	9390	9390	0
520	20230915	113000	116571640	9390	9390	9390	9390	0
521	20230915	112900	116571640	9390	9390	9390	9390	1
522	20230915	112800	116562250	9400	9400	9400	9400	7
523	20230915	112700	116496450	9370	9370	9370	9370	0
524	20230915	112600	116496450	9370	9370	9370	9370	10
525	20230915	112500	116402750	9380	9380	9380	9380	0
526	20230915	112400	116402750	9380	9380	9380	9380	0
527	20230915	112300	116402750	9380	9380	9380	9380	0
528	20230915	112200	116402750	9380	9380	9380	9380	0
529	20230915	112100	116402750	9380	9380	9380	9380	0
530	20230915	112000	116402750	9380	9380	9380	9380	0
531	20230915	111900	116402750	9380	9380	9380	9380	0
532	20230915	111800	116402750	9380	9380	9380	9380	0
533	20230915	111700	116402750	9380	9380	9380	9380	0
534	20230915	111600	116402750	9380	9380	9380	9380	1
535	20230915	111500	116393370	9390	9390	9390	9390	1
536	20230915	111400	116383980	9400	9410	9410	9400	2
537	20230915	111300	116365170	9380	9380	9380	9380	0
538	20230915	111200	116365170	9380	9380	9380	9380	1
539	20230915	111100	116355790	9420	9420	9420	9420	0
540	20230915	111000	116355790	9420	9420	9420	9420	0
541	20230915	110900	116355790	9420	9370	9420	9370	312
542	20230915	110800	113426960	9350	9350	9350	9350	0
543	20230915	110700	113426960	9350	9350	9350	9350	54
544	20230915	110600	112922060	9360	9360	9360	9360	0
545	20230915	110500	112922060	9360	9360	9360	9360	0
546	20230915	110400	112922060	9360	9360	9360	9360	45
547	20230915	110300	112500860	9360	9360	9360	9360	10
548	20230915	110200	112407260	9360	9360	9360	9360	45
549	20230915	110100	111986060	9360	9360	9360	9360	0
550	20230915	110000	111986060	9360	9360	9360	9360	0
551	20230915	105900	111986060	9360	9360	9360	9360	1
552	20230915	105800	111976700	9310	9310	9310	9310	0
553	20230915	105700	111976700	9310	9310	9310	9310	0
554	20230915	105600	111976700	9310	9310	9360	9310	673
555	20230915	105500	105707760	9310	9300	9310	9300	160
556	20230915	105400	104219660	9270	9270	9270	9270	0
557	20230915	105300	104219660	9270	9270	9270	9270	0
558	20230915	105200	104219660	9270	9270	9270	9270	0
559	20230915	105100	104219660	9270	9270	9270	9270	39
560	20230915	105000	103858130	9270	9270	9270	9270	0
561	20230915	104900	103858130	9270	9270	9270	9270	0
562	20230915	104800	103858130	9270	9270	9270	9270	0
563	20230915	104700	103858130	9270	9270	9270	9270	290
564	20230915	104600	101169830	9270	9270	9270	9260	419
565	20230915	104500	97286050	9270	9270	9270	9270	39
566	20230915	104400	96924520	9260	9270	9270	9260	300
567	20230915	104300	94146490	9260	9260	9260	9260	0
568	20230915	104200	94146490	9260	9260	9260	9260	0
569	20230915	104100	94146490	9260	9260	9260	9260	0
570	20230915	104000	94146490	9260	9260	9260	9260	0
571	20230915	103900	94146490	9260	9260	9260	9260	200
572	20230915	103800	92294490	9260	9260	9260	9260	0
573	20230915	103700	92294490	9260	9260	9260	9260	0
574	20230915	103600	92294490	9260	9260	9260	9260	0
575	20230915	103500	92294490	9260	9260	9260	9260	0
576	20230915	103400	92294490	9260	9260	9260	9260	0
577	20230915	103300	92294490	9260	9260	9260	9260	14
578	20230915	103200	92164850	9310	9310	9310	9310	0
579	20230915	103100	92164850	9310	9310	9310	9310	0
580	20230915	103000	92164850	9310	9310	9310	9310	93
581	20230915	102900	91299020	9310	9310	9310	9310	0
582	20230915	102800	91299020	9310	9310	9310	9310	96
583	20230915	102700	90405260	9310	9310	9310	9310	0
584	20230915	102600	90405260	9310	9310	9310	9310	0
585	20230915	102500	90405260	9310	9310	9310	9310	0
586	20230915	102400	90405260	9310	9310	9310	9310	0
587	20230915	102300	90405260	9310	9310	9310	9310	102
588	20230915	102200	89455640	9300	9300	9300	9300	10
589	20230915	102100	89362640	9260	9260	9260	9260	0
590	20230915	102000	89362640	9260	9260	9260	9260	2
591	20230915	101900	89344120	9310	9310	9310	9310	0
592	20230915	101800	89344120	9310	9310	9310	9310	0
593	20230915	101700	89344120	9310	9310	9310	9310	0
594	20230915	101600	89344120	9310	9310	9310	9310	0
595	20230915	101500	89344120	9310	9310	9310	9310	0
596	20230915	101400	89344120	9310	9310	9310	9310	0
597	20230915	101300	89344120	9310	9310	9310	9310	0
598	20230915	101200	89344120	9310	9310	9310	9310	30
599	20230915	101100	89064820	9310	9310	9310	9310	0
600	20230915	101000	89064820	9310	9310	9310	9310	0
601	20230915	100900	89064820	9310	9310	9310	9310	0
602	20230915	100800	89064820	9310	9310	9310	9310	147
603	20230915	100700	87696250	9310	9310	9310	9310	0
604	20230915	100600	87696250	9310	9310	9310	9310	60
605	20230915	100500	87137650	9230	9230	9230	9230	0
606	20230915	100400	87137650	9230	9230	9230	9230	0
607	20230915	100300	87137650	9230	9250	9250	9230	581
608	20230915	100200	81772150	9260	9260	9260	9260	3
609	20230915	100100	81744370	9270	9270	9270	9270	0
610	20230915	100000	81744370	9270	9270	9270	9260	513
611	20230915	095900	76988990	9350	9350	9350	9350	0
612	20230915	095800	76988990	9350	9350	9350	9350	0
613	20230915	095700	76988990	9350	9350	9350	9350	0
614	20230915	095600	76988990	9350	9350	9350	9350	1
615	20230915	095500	76979640	9270	9270	9270	9270	0
616	20230915	095400	76979640	9270	9270	9270	9270	10
617	20230915	095300	76886940	9300	9300	9300	9300	7
618	20230915	095200	76821840	9270	9280	9280	9270	500
619	20230915	095100	72186830	9270	9290	9290	9270	602
620	20230915	095000	66606260	9270	9270	9270	9270	0
621	20230915	094900	66606260	9270	9270	9270	9270	0
622	20230915	094800	66606260	9270	9270	9270	9270	2
623	20230915	094700	66587720	9270	9270	9270	9270	0
624	20230915	094600	66587720	9270	9330	9330	9270	19
625	20230915	094500	66411530	9370	9370	9370	9370	0
626	20230915	094400	66411530	9370	9370	9370	9370	0
627	20230915	094300	66411530	9370	9360	9370	9360	800
628	20230915	094200	58915540	9270	9370	9370	9270	4
629	20230915	094100	58878360	9370	9350	9370	9350	102
630	20230915	094000	57923140	9350	9350	9350	9350	0
631	20230915	093900	57923140	9350	9350	9350	9350	0
632	20230915	093800	57923140	9350	9350	9350	9350	0
633	20230915	093700	57923140	9350	9350	9350	9350	20
634	20230915	093600	57736140	9350	9350	9350	9350	0
635	20230915	093500	57736140	9350	9350	9350	9350	0
636	20230915	093400	57736140	9350	9320	9350	9320	20
637	20230915	093300	57549540	9250	9250	9250	9250	0
638	20230915	093200	57549540	9250	9250	9250	9250	529
639	20230915	093100	52656290	9260	9260	9260	9260	2
640	20230915	093000	52637770	9280	9280	9280	9280	0
641	20230915	092900	52637770	9280	9280	9280	9280	1
642	20230915	092800	52628490	9320	9320	9320	9320	0
643	20230915	092700	52628490	9320	9320	9320	9320	0
644	20230915	092600	52628490	9320	9320	9320	9320	1
645	20230915	092500	52619170	9220	9220	9220	9220	0
646	20230915	092400	52619170	9220	9220	9220	9220	0
647	20230915	092300	52619170	9220	9220	9220	9220	0
648	20230915	092200	52619170	9220	9280	9280	9220	10
649	20230915	092100	52526660	9290	9290	9290	9290	0
650	20230915	092000	52526660	9290	9290	9290	9290	0
651	20230915	091900	52526660	9290	9290	9290	9290	1
652	20230915	091800	52517370	9300	9300	9300	9300	0
653	20230915	091700	52517370	9300	9300	9300	9300	1
654	20230915	091600	52508070	9290	9290	9290	9290	1
655	20230915	091500	52498780	9290	9290	9290	9290	1
656	20230915	091400	52489490	9280	9280	9280	9280	10
657	20230915	091300	52396690	9280	9210	9280	9210	51
658	20230915	091200	51926910	9190	9270	9270	9190	281
659	20230915	091100	49322120	9260	9300	9300	9170	691
660	20230915	091000	42963670	9300	9310	9310	9300	8
661	20230915	090900	42889200	9310	9400	9400	9300	912
662	20230915	090800	34390580	9400	9360	9400	9360	4
663	20230915	090700	34353080	9360	9240	9360	9170	1131
664	20230915	090600	23811920	9150	9270	9340	9150	533
665	20230915	090500	18840360	9270	9350	9350	9270	1102
666	20230915	090400	8544660	9270	9240	9500	9240	735
667	20230915	090300	1668990	9260	9220	9260	9210	9
668	20230915	090200	1585960	9210	9110	9210	9110	13
669	20230915	090100	1466800	9010	9180	9240	9010	83
670	20230915	090000	710020	9230	9180	9240	9180	77