KissMeData/040910/min/candle-20230919.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230919	191200	350495630	8650	8650	8650	8650	448
3	20230919	191100	350495630	8650	8650	8650	8650	0
4	20230919	191000	350495630	8650	8650	8650	8650	0
5	20230919	190900	350495630	8650	8650	8650	8650	0
6	20230919	190800	350495630	8650	8650	8650	8650	0
7	20230919	190700	350495630	8650	8650	8650	8650	0
8	20230919	190600	350495630	8650	8650	8650	8650	0
9	20230919	190500	350495630	8650	8650	8650	8650	0
10	20230919	190400	350495630	8650	8650	8650	8650	0
11	20230919	190300	350495630	8650	8650	8650	8650	0
12	20230919	190200	350495630	8650	8650	8650	8650	0
13	20230919	190100	350495630	8650	8650	8650	8650	0
14	20230919	190000	350495630	8650	8650	8650	8650	0
15	20230919	185900	350495630	8650	8650	8650	8650	0
16	20230919	185800	350495630	8650	8650	8650	8650	0
17	20230919	185700	350495630	8650	8650	8650	8650	0
18	20230919	185600	350495630	8650	8650	8650	8650	0
19	20230919	185500	350495630	8650	8650	8650	8650	0
20	20230919	185400	350495630	8650	8650	8650	8650	0
21	20230919	185300	350495630	8650	8650	8650	8650	0
22	20230919	185200	350495630	8650	8650	8650	8650	0
23	20230919	185100	350495630	8650	8650	8650	8650	0
24	20230919	185000	350495630	8650	8650	8650	8650	0
25	20230919	184900	350495630	8650	8650	8650	8650	0
26	20230919	184800	350495630	8650	8650	8650	8650	0
27	20230919	184700	350495630	8650	8650	8650	8650	0
28	20230919	184600	350495630	8650	8650	8650	8650	0
29	20230919	184500	350495630	8650	8650	8650	8650	0
30	20230919	184400	350495630	8650	8650	8650	8650	0
31	20230919	184300	350495630	8650	8650	8650	8650	0
32	20230919	184200	350495630	8650	8650	8650	8650	448
33	20230919	184100	350495630	8650	8650	8650	8650	0
34	20230919	184000	350495630	8650	8650	8650	8650	0
35	20230919	183900	350495630	8650	8650	8650	8650	0
36	20230919	183800	350495630	8650	8650	8650	8650	0
37	20230919	183700	350495630	8650	8650	8650	8650	0
38	20230919	183600	350495630	8650	8650	8650	8650	0
39	20230919	183500	350495630	8650	8650	8650	8650	0
40	20230919	183400	350495630	8650	8650	8650	8650	0
41	20230919	183300	350495630	8650	8650	8650	8650	0
42	20230919	183200	350495630	8650	8650	8650	8650	0
43	20230919	183100	350495630	8650	8650	8650	8650	0
44	20230919	183000	350495630	8650	8650	8650	8650	0
45	20230919	182900	350495630	8650	8650	8650	8650	0
46	20230919	182800	350495630	8650	8650	8650	8650	0
47	20230919	182700	350495630	8650	8650	8650	8650	0
48	20230919	182600	350495630	8650	8650	8650	8650	0
49	20230919	182500	350495630	8650	8650	8650	8650	0
50	20230919	182400	350495630	8650	8650	8650	8650	0
51	20230919	182300	350495630	8650	8650	8650	8650	0
52	20230919	182200	350495630	8650	8650	8650	8650	0
53	20230919	182100	350495630	8650	8650	8650	8650	0
54	20230919	182000	350495630	8650	8650	8650	8650	0
55	20230919	181900	350495630	8650	8650	8650	8650	0
56	20230919	181800	350495630	8650	8650	8650	8650	0
57	20230919	181700	350495630	8650	8650	8650	8650	0
58	20230919	181600	350495630	8650	8650	8650	8650	0
59	20230919	181500	350495630	8650	8650	8650	8650	0
60	20230919	181400	350495630	8650	8650	8650	8650	0
61	20230919	181300	350495630	8650	8650	8650	8650	0
62	20230919	181200	350495630	8650	8650	8650	8650	448
63	20230919	181100	350495630	8650	8650	8650	8650	0
64	20230919	181000	350495630	8650	8650	8650	8650	0
65	20230919	180900	350495630	8650	8650	8650	8650	0
66	20230919	180800	350495630	8650	8650	8650	8650	0
67	20230919	180700	350495630	8650	8650	8650	8650	0
68	20230919	180600	350495630	8650	8650	8650	8650	0
69	20230919	180500	350495630	8650	8650	8650	8650	0
70	20230919	180400	350495630	8650	8650	8650	8650	0
71	20230919	180300	350495630	8650	8650	8650	8650	0
72	20230919	180200	350495630	8650	8650	8650	8650	0
73	20230919	180100	350495630	8650	8650	8650	8650	0
74	20230919	180000	350495630	8650	8650	8650	8650	0
75	20230919	175900	350495630	8650	8650	8650	8650	0
76	20230919	175800	350495630	8650	8650	8650	8650	0
77	20230919	175700	350495630	8650	8650	8650	8650	0
78	20230919	175600	350495630	8650	8650	8650	8650	0
79	20230919	175500	350495630	8650	8650	8650	8650	0
80	20230919	175400	350495630	8650	8650	8650	8650	0
81	20230919	175300	350495630	8650	8650	8650	8650	0
82	20230919	175200	350495630	8650	8650	8650	8650	0
83	20230919	175100	350495630	8650	8650	8650	8650	0
84	20230919	175000	350495630	8650	8650	8650	8650	0
85	20230919	174900	350495630	8650	8650	8650	8650	0
86	20230919	174800	350495630	8650	8650	8650	8650	0
87	20230919	174700	350495630	8650	8650	8650	8650	0
88	20230919	174600	350495630	8650	8650	8650	8650	0
89	20230919	174500	350495630	8650	8650	8650	8650	0
90	20230919	174400	350495630	8650	8650	8650	8650	0
91	20230919	174300	350495630	8650	8650	8650	8650	0
92	20230919	174200	350495630	8650	8650	8650	8650	448
93	20230919	174100	350495630	8650	8650	8650	8650	0
94	20230919	174000	350495630	8650	8650	8650	8650	0
95	20230919	173900	350495630	8650	8650	8650	8650	0
96	20230919	173800	350495630	8650	8650	8650	8650	0
97	20230919	173700	350495630	8650	8650	8650	8650	0
98	20230919	173600	350495630	8650	8650	8650	8650	0
99	20230919	173500	350495630	8650	8650	8650	8650	0
100	20230919	173400	350495630	8650	8650	8650	8650	0
101	20230919	173300	350495630	8650	8650	8650	8650	0
102	20230919	173200	350495630	8650	8650	8650	8650	0
103	20230919	173100	350495630	8650	8650	8650	8650	0
104	20230919	173000	350495630	8650	8650	8650	8650	0
105	20230919	172900	350495630	8650	8650	8650	8650	0
106	20230919	172800	350495630	8650	8650	8650	8650	0
107	20230919	172700	350495630	8650	8650	8650	8650	0
108	20230919	172600	350495630	8650	8650	8650	8650	0
109	20230919	172500	350495630	8650	8650	8650	8650	0
110	20230919	172400	350495630	8650	8650	8650	8650	0
111	20230919	172300	350495630	8650	8650	8650	8650	0
112	20230919	172200	350495630	8650	8650	8650	8650	0
113	20230919	172100	350495630	8650	8650	8650	8650	0
114	20230919	172000	350495630	8650	8650	8650	8650	0
115	20230919	171900	350495630	8650	8650	8650	8650	0
116	20230919	171800	350495630	8650	8650	8650	8650	0
117	20230919	171700	350495630	8650	8650	8650	8650	0
118	20230919	171600	350495630	8650	8650	8650	8650	0
119	20230919	171500	350495630	8650	8650	8650	8650	0
120	20230919	171400	350495630	8650	8650	8650	8650	0
121	20230919	171300	350495630	8650	8650	8650	8650	0
122	20230919	171200	350495630	8650	8650	8650	8650	448
123	20230919	171100	350495630	8650	8650	8650	8650	0
124	20230919	171000	350495630	8650	8650	8650	8650	0
125	20230919	170900	350495630	8650	8650	8650	8650	0
126	20230919	170800	350495630	8650	8650	8650	8650	0
127	20230919	170700	350495630	8650	8650	8650	8650	0
128	20230919	170600	350495630	8650	8650	8650	8650	0
129	20230919	170500	350495630	8650	8650	8650	8650	0
130	20230919	170400	350495630	8650	8650	8650	8650	0
131	20230919	170300	350495630	8650	8650	8650	8650	0
132	20230919	170200	350495630	8650	8650	8650	8650	0
133	20230919	170100	350495630	8650	8650	8650	8650	0
134	20230919	170000	350495630	8650	8650	8650	8650	0
135	20230919	165900	350495630	8650	8650	8650	8650	0
136	20230919	165800	350495630	8650	8650	8650	8650	0
137	20230919	165700	350495630	8650	8650	8650	8650	0
138	20230919	165600	350495630	8650	8650	8650	8650	0
139	20230919	165500	350495630	8650	8650	8650	8650	0
140	20230919	165400	350495630	8650	8650	8650	8650	0
141	20230919	165300	350495630	8650	8650	8650	8650	0
142	20230919	165200	350495630	8650	8650	8650	8650	0
143	20230919	165100	350495630	8650	8650	8650	8650	0
144	20230919	165000	350495630	8650	8650	8650	8650	0
145	20230919	164900	350495630	8650	8650	8650	8650	0
146	20230919	164800	350495630	8650	8650	8650	8650	0
147	20230919	164700	350495630	8650	8650	8650	8650	0
148	20230919	164600	350495630	8650	8650	8650	8650	0
149	20230919	164500	350495630	8650	8650	8650	8650	0
150	20230919	164400	350495630	8650	8650	8650	8650	0
151	20230919	164300	350495630	8650	8650	8650	8650	0
152	20230919	164200	350495630	8650	8650	8650	8650	448
153	20230919	164100	350495630	8650	8650	8650	8650	0
154	20230919	164000	350495630	8650	8650	8650	8650	0
155	20230919	163900	350495630	8650	8650	8650	8650	0
156	20230919	163800	350495630	8650	8650	8650	8650	0
157	20230919	163700	350495630	8650	8650	8650	8650	0
158	20230919	163600	350495630	8650	8650	8650	8650	0
159	20230919	163500	350495630	8650	8650	8650	8650	0
160	20230919	163400	350495630	8650	8650	8650	8650	0
161	20230919	163300	350495630	8650	8650	8650	8650	0
162	20230919	163200	350495630	8650	8650	8650	8650	0
163	20230919	163100	350495630	8650	8650	8650	8650	0
164	20230919	163000	350495630	8650	8650	8650	8650	0
165	20230919	162900	350495630	8650	8650	8650	8650	0
166	20230919	162800	350495630	8650	8650	8650	8650	0
167	20230919	162700	350495630	8650	8650	8650	8650	0
168	20230919	162600	350495630	8650	8650	8650	8650	0
169	20230919	162500	350495630	8650	8650	8650	8650	0
170	20230919	162400	350495630	8650	8650	8650	8650	0
171	20230919	162300	350495630	8650	8650	8650	8650	0
172	20230919	162200	350495630	8650	8650	8650	8650	0
173	20230919	162100	350495630	8650	8650	8650	8650	0
174	20230919	162000	350495630	8650	8650	8650	8650	0
175	20230919	161900	350495630	8650	8650	8650	8650	0
176	20230919	161800	350495630	8650	8650	8650	8650	0
177	20230919	161700	350495630	8650	8650	8650	8650	0
178	20230919	161600	350495630	8650	8650	8650	8650	0
179	20230919	161500	350495630	8650	8650	8650	8650	0
180	20230919	161400	350495630	8650	8650	8650	8650	0
181	20230919	161300	350495630	8650	8650	8650	8650	0
182	20230919	161200	350495630	8650	8650	8650	8650	448
183	20230919	161100	350495630	8650	8650	8650	8650	0
184	20230919	161000	350495630	8650	8650	8650	8650	0
185	20230919	160900	350495630	8650	8650	8650	8650	0
186	20230919	160800	350495630	8650	8650	8650	8650	0
187	20230919	160700	350495630	8650	8650	8650	8650	0
188	20230919	160600	350495630	8650	8650	8650	8650	0
189	20230919	160500	350495630	8650	8650	8650	8650	0
190	20230919	160400	350495630	8650	8650	8650	8650	0
191	20230919	160300	350495630	8650	8650	8650	8650	0
192	20230919	160200	350495630	8650	8650	8650	8650	0
193	20230919	160100	350495630	8650	8650	8650	8650	0
194	20230919	160000	350495630	8650	8650	8650	8650	0
195	20230919	155900	350495630	8650	8650	8650	8650	0
196	20230919	155800	350495630	8650	8650	8650	8650	0
197	20230919	155700	350495630	8650	8650	8650	8650	0
198	20230919	155600	350495630	8650	8650	8650	8650	0
199	20230919	155500	350495630	8650	8650	8650	8650	0
200	20230919	155400	350495630	8650	8650	8650	8650	0
201	20230919	155300	350495630	8650	8650	8650	8650	0
202	20230919	155200	350495630	8650	8650	8650	8650	0
203	20230919	155100	350495630	8650	8650	8650	8650	0
204	20230919	155000	350495630	8650	8650	8650	8650	0
205	20230919	154900	350495630	8650	8650	8650	8650	0
206	20230919	154800	350495630	8650	8650	8650	8650	0
207	20230919	154700	350495630	8650	8650	8650	8650	0
208	20230919	154600	350495630	8650	8650	8650	8650	0
209	20230919	154500	350495630	8650	8650	8650	8650	0
210	20230919	154400	350495630	8650	8650	8650	8650	0
211	20230919	154300	350495630	8650	8650	8650	8650	0
212	20230919	154200	350495630	8650	8650	8650	8650	448
213	20230919	154100	350495630	8650	8650	8650	8650	0
214	20230919	154000	350495630	8650	8650	8650	8650	0
215	20230919	153900	350495630	8650	8650	8650	8650	0
216	20230919	153800	350495630	8650	8650	8650	8650	0
217	20230919	153700	350495630	8650	8650	8650	8650	0
218	20230919	153600	350495630	8650	8650	8650	8650	0
219	20230919	153500	350495630	8650	8650	8650	8650	0
220	20230919	153400	350495630	8650	8650	8650	8650	0
221	20230919	153300	350495630	8650	8650	8650	8650	0
222	20230919	153200	350495630	8650	8650	8650	8650	0
223	20230919	153100	350495630	8650	8650	8650	8650	0
224	20230919	153000	350495630	8650	8650	8650	8650	448
225	20230919	152900	346620430	8650	8650	8650	8650	0
226	20230919	152800	346620430	8650	8650	8650	8650	0
227	20230919	152700	346620430	8650	8650	8650	8650	0
228	20230919	152600	346620430	8650	8650	8650	8650	0
229	20230919	152500	346620430	8650	8650	8650	8650	0
230	20230919	152400	346620430	8650	8650	8650	8650	0
231	20230919	152300	346620430	8650	8650	8650	8650	0
232	20230919	152200	346620430	8650	8650	8650	8650	0
233	20230919	152100	346620430	8650	8650	8650	8650	0
234	20230919	152000	346620430	8650	8650	8650	8650	0
235	20230919	151900	346620430	8650	8650	8650	8650	0
236	20230919	151800	346620430	8650	8650	8650	8650	0
237	20230919	151700	346620430	8650	8650	8650	8650	2
238	20230919	151600	346603130	8640	8640	8640	8640	0
239	20230919	151500	346603130	8640	8640	8640	8640	86
240	20230919	151400	345860090	8640	8640	8640	8640	500
241	20230919	151300	341540090	8640	8610	8640	8600	1102
242	20230919	151200	332056020	8640	8640	8640	8640	58
243	20230919	151100	331554900	8640	8640	8640	8640	2
244	20230919	151000	331537620	8610	8610	8610	8610	0
245	20230919	150900	331537620	8610	8610	8610	8610	0
246	20230919	150800	331537620	8610	8610	8610	8610	0
247	20230919	150700	331537620	8610	8610	8610	8610	1
248	20230919	150600	331529010	8650	8650	8650	8650	2
249	20230919	150500	331511710	8610	8610	8610	8600	16
250	20230919	150400	331373960	8600	8600	8600	8600	1640
251	20230919	150300	317269960	8580	8580	8580	8580	1
252	20230919	150200	317261380	8600	8600	8600	8600	150
253	20230919	150100	315971380	8600	8600	8600	8600	1
254	20230919	150000	315962780	8600	8600	8600	8600	58
255	20230919	145900	315463980	8590	8590	8590	8590	1
256	20230919	145800	315455390	8580	8580	8580	8580	268
257	20230919	145700	313155950	8560	8560	8560	8560	0
258	20230919	145600	313155950	8560	8560	8560	8560	15
259	20230919	145500	313027550	8560	8560	8560	8560	0
260	20230919	145400	313027550	8560	8560	8560	8560	0
261	20230919	145300	313027550	8560	8560	8560	8560	0
262	20230919	145200	313027550	8560	8560	8560	8560	0
263	20230919	145100	313027550	8560	8560	8560	8560	0
264	20230919	145000	313027550	8560	8560	8560	8560	3
265	20230919	144900	313001870	8560	8580	8580	8560	458
266	20230919	144800	309080040	8580	8580	8580	8580	0
267	20230919	144700	309080040	8580	8580	8580	8580	0
268	20230919	144600	309080040	8580	8580	8580	8580	59
269	20230919	144500	308573820	8580	8580	8580	8580	0
270	20230919	144400	308573820	8580	8580	8580	8580	1
271	20230919	144300	308565240	8570	8570	8570	8570	0
272	20230919	144200	308565240	8570	8570	8570	8570	0
273	20230919	144100	308565240	8570	8570	8570	8570	8
274	20230919	144000	308496680	8570	8570	8570	8570	0
275	20230919	143900	308496680	8570	8570	8570	8570	0
276	20230919	143800	308496680	8570	8570	8570	8570	0
277	20230919	143700	308496680	8570	8570	8570	8570	0
278	20230919	143600	308496680	8570	8570	8570	8570	246
279	20230919	143500	306388460	8560	8560	8560	8560	61
280	20230919	143400	305866300	8560	8560	8560	8560	0
281	20230919	143300	305866300	8560	8560	8560	8560	0
282	20230919	143200	305866300	8560	8560	8560	8560	0
283	20230919	143100	305866300	8560	8560	8560	8560	0
284	20230919	143000	305866300	8560	8560	8560	8560	0
285	20230919	142900	305866300	8560	8560	8560	8560	0
286	20230919	142800	305866300	8560	8560	8560	8560	113
287	20230919	142700	304899020	8570	8570	8570	8570	0
288	20230919	142600	304899020	8570	8570	8570	8570	1
289	20230919	142500	304890450	8570	8560	8570	8560	500
290	20230919	142400	300609400	8560	8560	8560	8560	10
291	20230919	142300	300523800	8560	8570	8580	8550	1683
292	20230919	142200	286113210	8540	8570	8570	8540	3917
293	20230919	142100	252607790	8580	8580	8580	8580	0
294	20230919	142000	252607790	8580	8580	8580	8580	13
295	20230919	141900	252496250	8580	8580	8580	8580	0
296	20230919	141800	252496250	8580	8580	8580	8580	0
297	20230919	141700	252496250	8580	8580	8580	8580	0
298	20230919	141600	252496250	8580	8580	8580	8580	0
299	20230919	141500	252496250	8580	8580	8580	8580	20
300	20230919	141400	252324650	8580	8580	8580	8580	104
301	20230919	141300	251432330	8580	8580	8580	8580	2
302	20230919	141200	251415170	8570	8570	8570	8570	0
303	20230919	141100	251415170	8570	8570	8570	8570	0
304	20230919	141000	251415170	8570	8570	8570	8570	289
305	20230919	140900	248938440	8580	8580	8580	8580	0
306	20230919	140800	248938440	8580	8580	8580	8580	21
307	20230919	140700	248758260	8580	8580	8580	8580	1
308	20230919	140600	248749680	8580	8580	8580	8580	0
309	20230919	140500	248749680	8580	8580	8580	8580	11
310	20230919	140400	248655300	8570	8570	8570	8570	1
311	20230919	140300	248646730	8570	8570	8570	8570	325
312	20230919	140200	245861480	8580	8580	8580	8580	0
313	20230919	140100	245861480	8580	8580	8580	8580	0
314	20230919	140000	245861480	8580	8580	8580	8580	2
315	20230919	135900	245844320	8570	8570	8570	8570	0
316	20230919	135800	245844320	8570	8570	8570	8570	216
317	20230919	135700	243993200	8600	8580	8600	8580	11
318	20230919	135600	243898800	8600	8600	8600	8600	55
319	20230919	135500	243425800	8600	8580	8600	8560	2469
320	20230919	135400	222280670	8570	8570	8570	8570	0
321	20230919	135300	222280670	8570	8590	8590	8570	3008
322	20230919	135200	196480170	8590	8590	8590	8590	0
323	20230919	135100	196480170	8590	8590	8590	8590	0
324	20230919	135000	196480170	8590	8590	8590	8590	104
325	20230919	134900	195586810	8580	8580	8580	8580	0
326	20230919	134800	195586810	8580	8590	8590	8580	15
327	20230919	134700	195458080	8590	8590	8590	8590	130
328	20230919	134600	194341380	8590	8610	8610	8590	2
329	20230919	134500	194324180	8590	8590	8590	8590	0
330	20230919	134400	194324180	8590	8590	8590	8590	0
331	20230919	134300	194324180	8590	8590	8590	8590	0
332	20230919	134200	194324180	8590	8590	8590	8590	0
333	20230919	134100	194324180	8590	8590	8590	8590	0
334	20230919	134000	194324180	8590	8590	8590	8590	0
335	20230919	133900	194324180	8590	8590	8590	8590	0
336	20230919	133800	194324180	8590	8590	8590	8590	20
337	20230919	133700	194152380	8590	8590	8590	8590	0
338	20230919	133600	194152380	8590	8590	8590	8590	0
339	20230919	133500	194152380	8590	8590	8590	8590	0
340	20230919	133400	194152380	8590	8590	8590	8590	0
341	20230919	133300	194152380	8590	8590	8590	8590	1
342	20230919	133200	194143790	8590	8590	8590	8590	0
343	20230919	133100	194143790	8590	8590	8590	8590	65
344	20230919	133000	193585440	8590	8590	8590	8590	0
345	20230919	132900	193585440	8590	8590	8590	8590	0
346	20230919	132800	193585440	8590	8590	8590	8590	0
347	20230919	132700	193585440	8590	8590	8590	8590	0
348	20230919	132600	193585440	8590	8600	8600	8590	360
349	20230919	132500	190492440	8600	8600	8600	8600	2
350	20230919	132400	190475240	8590	8590	8590	8590	0
351	20230919	132300	190475240	8590	8590	8590	8590	0
352	20230919	132200	190475240	8590	8590	8590	8590	0
353	20230919	132100	190475240	8590	8590	8590	8590	0
354	20230919	132000	190475240	8590	8590	8590	8590	34
355	20230919	131900	190183180	8590	8590	8590	8590	186
356	20230919	131800	188585440	8590	8590	8590	8590	0
357	20230919	131700	188585440	8590	8590	8590	8590	0
358	20230919	131600	188585440	8590	8590	8590	8590	50
359	20230919	131500	188155940	8590	8590	8590	8590	0
360	20230919	131400	188155940	8590	8590	8590	8590	133
361	20230919	131300	187013470	8590	8590	8590	8590	0
362	20230919	131200	187013470	8590	8610	8610	8590	332
363	20230919	131100	184159980	8610	8610	8610	8610	0
364	20230919	131000	184159980	8610	8610	8610	8610	0
365	20230919	130900	184159980	8610	8610	8610	8610	1
366	20230919	130800	184151370	8610	8610	8610	8610	0
367	20230919	130700	184151370	8610	8610	8610	8610	0
368	20230919	130600	184151370	8610	8610	8610	8610	0
369	20230919	130500	184151370	8610	8610	8610	8610	0
370	20230919	130400	184151370	8610	8610	8610	8610	0
371	20230919	130300	184151370	8610	8610	8610	8610	4
372	20230919	130200	184116930	8620	8620	8620	8620	0
373	20230919	130100	184116930	8620	8610	8620	8610	660
374	20230919	130000	178434130	8620	8620	8620	8620	0
375	20230919	125900	178434130	8620	8620	8620	8620	0
376	20230919	125800	178434130	8620	8620	8620	8620	318
377	20230919	125700	175692970	8650	8650	8650	8650	1
378	20230919	125600	175684320	8630	8630	8630	8630	0
379	20230919	125500	175684320	8630	8630	8630	8630	10
380	20230919	125400	175598020	8630	8630	8630	8630	0
381	20230919	125300	175598020	8630	8630	8630	8630	0
382	20230919	125200	175598020	8630	8630	8630	8630	0
383	20230919	125100	175598020	8630	8630	8630	8630	0
384	20230919	125000	175598020	8630	8630	8630	8630	0
385	20230919	124900	175598020	8630	8630	8630	8630	0
386	20230919	124800	175598020	8630	8630	8630	8630	242
387	20230919	124700	173509560	8630	8630	8630	8630	0
388	20230919	124600	173509560	8630	8630	8630	8630	0
389	20230919	124500	173509560	8630	8630	8630	8630	307
390	20230919	124400	170860150	8630	8630	8630	8630	50
391	20230919	124300	170428650	8630	8630	8630	8630	0
392	20230919	124200	170428650	8630	8630	8630	8630	0
393	20230919	124100	170428650	8630	8630	8630	8630	0
394	20230919	124000	170428650	8630	8630	8630	8630	0
395	20230919	123900	170428650	8630	8630	8630	8630	0
396	20230919	123800	170428650	8630	8610	8630	8610	596
397	20230919	123700	165290720	8610	8610	8610	8610	0
398	20230919	123600	165290720	8610	8610	8610	8610	0
399	20230919	123500	165290720	8610	8610	8610	8610	0
400	20230919	123400	165290720	8610	8610	8610	8610	0
401	20230919	123300	165290720	8610	8610	8610	8610	0
402	20230919	123200	165290720	8610	8610	8610	8610	0
403	20230919	123100	165290720	8610	8610	8610	8610	23
404	20230919	123000	165092690	8650	8650	8650	8650	0
405	20230919	122900	165092690	8650	8650	8650	8650	0
406	20230919	122800	165092690	8650	8650	8650	8650	0
407	20230919	122700	165092690	8650	8650	8650	8650	0
408	20230919	122600	165092690	8650	8650	8650	8650	1
409	20230919	122500	165084040	8650	8620	8650	8620	503
410	20230919	122400	160745160	8620	8620	8620	8620	0
411	20230919	122300	160745160	8620	8620	8620	8620	0
412	20230919	122200	160745160	8620	8620	8620	8620	0
413	20230919	122100	160745160	8620	8620	8620	8620	10
414	20230919	122000	160658960	8620	8620	8620	8620	0
415	20230919	121900	160658960	8620	8620	8620	8620	1
416	20230919	121800	160650340	8620	8610	8620	8610	358
417	20230919	121700	157567380	8620	8620	8620	8620	0
418	20230919	121600	157567380	8620	8620	8620	8620	0
419	20230919	121500	157567380	8620	8620	8620	8620	0
420	20230919	121400	157567380	8620	8620	8620	8620	0
421	20230919	121300	157567380	8620	8620	8620	8620	0
422	20230919	121200	157567380	8620	8620	8620	8620	0
423	20230919	121100	157567380	8620	8620	8620	8620	0
424	20230919	121000	157567380	8620	8620	8620	8620	0
425	20230919	120900	157567380	8620	8620	8620	8620	1
426	20230919	120800	157558760	8590	8600	8600	8590	138
427	20230919	120700	156372560	8640	8640	8640	8640	20
428	20230919	120600	156199760	8640	8640	8640	8640	0
429	20230919	120500	156199760	8640	8640	8640	8640	0
430	20230919	120400	156199760	8640	8640	8640	8640	0
431	20230919	120300	156199760	8640	8640	8640	8640	0
432	20230919	120200	156199760	8640	8640	8640	8640	0
433	20230919	120100	156199760	8640	8640	8640	8640	2
434	20230919	120000	156182480	8600	8620	8620	8600	2703
435	20230919	115900	132927690	8660	8660	8660	8660	0
436	20230919	115800	132927690	8660	8660	8660	8660	0
437	20230919	115700	132927690	8660	8660	8660	8660	0
438	20230919	115600	132927690	8660	8660	8660	8660	0
439	20230919	115500	132927690	8660	8650	8660	8650	2468
440	20230919	115400	111557960	8650	8650	8650	8650	0
441	20230919	115300	111557960	8650	8650	8650	8650	0
442	20230919	115200	111557960	8650	8650	8650	8650	0
443	20230919	115100	111557960	8650	8650	8650	8650	0
444	20230919	115000	111557960	8650	8650	8650	8650	0
445	20230919	114900	111557960	8650	8650	8650	8650	0
446	20230919	114800	111557960	8650	8650	8650	8650	0
447	20230919	114700	111557960	8650	8650	8650	8650	0
448	20230919	114600	111557960	8650	8650	8650	8650	0
449	20230919	114500	111557960	8650	8650	8650	8650	0
450	20230919	114400	111557960	8650	8650	8650	8650	0
451	20230919	114300	111557960	8650	8650	8650	8650	0
452	20230919	114200	111557960	8650	8650	8650	8650	0
453	20230919	114100	111557960	8650	8650	8650	8650	0
454	20230919	114000	111557960	8650	8650	8650	8650	0
455	20230919	113900	111557960	8650	8650	8650	8650	0
456	20230919	113800	111557960	8650	8650	8650	8650	0
457	20230919	113700	111557960	8650	8650	8650	8650	0
458	20230919	113600	111557960	8650	8650	8650	8650	10
459	20230919	113500	111471460	8650	8650	8650	8650	0
460	20230919	113400	111471460	8650	8650	8650	8650	0
461	20230919	113300	111471460	8650	8650	8650	8650	0
462	20230919	113200	111471460	8650	8650	8650	8650	0
463	20230919	113100	111471460	8650	8650	8650	8650	20
464	20230919	113000	111298460	8620	8620	8620	8620	198
465	20230919	112900	109591700	8620	8620	8620	8620	0
466	20230919	112800	109591700	8620	8620	8620	8620	0
467	20230919	112700	109591700	8620	8620	8620	8620	0
468	20230919	112600	109591700	8620	8620	8620	8620	0
469	20230919	112500	109591700	8620	8620	8620	8620	0
470	20230919	112400	109591700	8620	8620	8620	8620	0
471	20230919	112300	109591700	8620	8620	8620	8620	0
472	20230919	112200	109591700	8620	8620	8620	8620	0
473	20230919	112100	109591700	8620	8620	8620	8620	0
474	20230919	112000	109591700	8620	8620	8620	8620	0
475	20230919	111900	109591700	8620	8620	8620	8620	0
476	20230919	111800	109591700	8620	8620	8620	8620	0
477	20230919	111700	109591700	8620	8620	8620	8620	0
478	20230919	111600	109591700	8620	8620	8620	8620	0
479	20230919	111500	109591700	8620	8620	8620	8620	23
480	20230919	111400	109393440	8610	8610	8610	8610	32
481	20230919	111300	109117920	8610	8610	8610	8610	0
482	20230919	111200	109117920	8610	8610	8610	8610	0
483	20230919	111100	109117920	8610	8610	8610	8610	0
484	20230919	111000	109117920	8610	8610	8610	8610	0
485	20230919	110900	109117920	8610	8610	8610	8610	0
486	20230919	110800	109117920	8610	8610	8610	8610	0
487	20230919	110700	109117920	8610	8610	8610	8610	100
488	20230919	110600	108256920	8640	8640	8640	8640	500
489	20230919	110500	103936920	8640	8620	8640	8620	564
490	20230919	110400	99070940	8620	8620	8620	8620	0
491	20230919	110300	99070940	8620	8620	8620	8620	0
492	20230919	110200	99070940	8620	8620	8620	8620	0
493	20230919	110100	99070940	8620	8620	8620	8620	0
494	20230919	110000	99070940	8620	8620	8620	8620	0
495	20230919	105900	99070940	8620	8620	8620	8620	0
496	20230919	105800	99070940	8620	8620	8620	8620	0
497	20230919	105700	99070940	8620	8620	8620	8620	0
498	20230919	105600	99070940	8620	8620	8620	8620	0
499	20230919	105500	99070940	8620	8620	8620	8620	0
500	20230919	105400	99070940	8620	8620	8620	8620	0
501	20230919	105300	99070940	8620	8620	8620	8620	0
502	20230919	105200	99070940	8620	8620	8620	8620	0
503	20230919	105100	99070940	8620	8620	8620	8620	0
504	20230919	105000	99070940	8620	8620	8620	8620	0
505	20230919	104900	99070940	8620	8620	8620	8620	0
506	20230919	104800	99070940	8620	8620	8620	8620	0
507	20230919	104700	99070940	8620	8620	8620	8620	59
508	20230919	104600	98562360	8650	8650	8650	8650	0
509	20230919	104500	98562360	8650	8650	8650	8650	0
510	20230919	104400	98562360	8650	8650	8650	8650	0
511	20230919	104300	98562360	8650	8650	8650	8650	0
512	20230919	104200	98562360	8650	8650	8650	8650	0
513	20230919	104100	98562360	8650	8650	8650	8650	0
514	20230919	104000	98562360	8650	8650	8650	8650	0
515	20230919	103900	98562360	8650	8650	8650	8650	0
516	20230919	103800	98562360	8650	8650	8650	8650	0
517	20230919	103700	98562360	8650	8650	8650	8650	0
518	20230919	103600	98562360	8650	8650	8650	8650	101
519	20230919	103500	97688710	8640	8640	8640	8640	0
520	20230919	103400	97688710	8640	8640	8640	8640	0
521	20230919	103300	97688710	8640	8640	8640	8640	0
522	20230919	103200	97688710	8640	8640	8640	8640	0
523	20230919	103100	97688710	8640	8640	8640	8640	0
524	20230919	103000	97688710	8640	8640	8640	8640	0
525	20230919	102900	97688710	8640	8630	8640	8630	1165
526	20230919	102800	87628200	8640	8640	8640	8640	0
527	20230919	102700	87628200	8640	8640	8640	8640	0
528	20230919	102600	87628200	8640	8640	8640	8640	0
529	20230919	102500	87628200	8640	8640	8640	8640	0
530	20230919	102400	87628200	8640	8640	8640	8640	0
531	20230919	102300	87628200	8640	8640	8640	8640	0
532	20230919	102200	87628200	8640	8640	8640	8640	1
533	20230919	102100	87619560	8610	8610	8610	8610	0
534	20230919	102000	87619560	8610	8610	8610	8610	0
535	20230919	101900	87619560	8610	8610	8610	8610	284
536	20230919	101800	85174320	8610	8610	8610	8610	0
537	20230919	101700	85174320	8610	8610	8610	8610	556
538	20230919	101600	80387160	8650	8650	8650	8650	0
539	20230919	101500	80387160	8650	8650	8650	8650	10
540	20230919	101400	80300660	8600	8600	8600	8600	1
541	20230919	101300	80292060	8650	8650	8650	8650	0
542	20230919	101200	80292060	8650	8650	8650	8650	122
543	20230919	101100	79236760	8650	8650	8650	8650	0
544	20230919	101000	79236760	8650	8650	8650	8650	0
545	20230919	100900	79236760	8650	8650	8650	8650	0
546	20230919	100800	79236760	8650	8650	8650	8650	0
547	20230919	100700	79236760	8650	8650	8650	8650	0
548	20230919	100600	79236760	8650	8650	8650	8650	0
549	20230919	100500	79236760	8650	8650	8650	8650	2
550	20230919	100400	79219460	8600	8600	8600	8600	0
551	20230919	100300	79219460	8600	8600	8600	8600	0
552	20230919	100200	79219460	8600	8600	8600	8600	0
553	20230919	100100	79219460	8600	8600	8600	8600	0
554	20230919	100000	79219460	8600	8620	8620	8600	613
555	20230919	095900	73943520	8630	8630	8630	8630	0
556	20230919	095800	73943520	8630	8630	8630	8630	23
557	20230919	095700	73745030	8650	8650	8650	8650	1
558	20230919	095600	73736380	8650	8650	8650	8650	0
559	20230919	095500	73736380	8650	8650	8650	8650	0
560	20230919	095400	73736380	8650	8650	8650	8650	0
561	20230919	095300	73736380	8650	8650	8650	8650	0
562	20230919	095200	73736380	8650	8650	8650	8650	0
563	20230919	095100	73736380	8650	8650	8650	8650	0
564	20230919	095000	73736380	8650	8650	8650	8650	0
565	20230919	094900	73736380	8650	8650	8650	8650	0
566	20230919	094800	73736380	8650	8650	8650	8650	0
567	20230919	094700	73736380	8650	8650	8650	8650	0
568	20230919	094600	73736380	8650	8650	8650	8650	0
569	20230919	094500	73736380	8650	8650	8650	8650	0
570	20230919	094400	73736380	8650	8650	8650	8650	0
571	20230919	094300	73736380	8650	8650	8650	8650	0
572	20230919	094200	73736380	8650	8650	8650	8650	0
573	20230919	094100	73736380	8650	8650	8650	8650	0
574	20230919	094000	73736380	8650	8650	8650	8650	0
575	20230919	093900	73736380	8650	8650	8650	8650	0
576	20230919	093800	73736380	8650	8650	8650	8650	20
577	20230919	093700	73563380	8620	8620	8620	8620	311
578	20230919	093600	70882560	8630	8640	8640	8630	442
579	20230919	093500	67068080	8650	8650	8650	8650	0
580	20230919	093400	67068080	8650	8650	8650	8650	0
581	20230919	093300	67068080	8650	8650	8650	8650	2
582	20230919	093200	67050780	8650	8650	8650	8650	0
583	20230919	093100	67050780	8650	8650	8650	8650	0
584	20230919	093000	67050780	8650	8640	8650	8640	182
585	20230919	092900	65478280	8610	8620	8630	8610	756
586	20230919	092800	58958760	8600	8600	8600	8600	0
587	20230919	092700	58958760	8600	8600	8600	8600	2
588	20230919	092600	58941560	8600	8600	8600	8600	444
589	20230919	092500	55123160	8640	8640	8640	8640	0
590	20230919	092400	55123160	8640	8640	8640	8640	0
591	20230919	092300	55123160	8640	8640	8640	8640	1
592	20230919	092200	55114520	8590	8590	8590	8590	0
593	20230919	092100	55114520	8590	8590	8590	8590	938
594	20230919	092000	47057100	8590	8590	8590	8590	0
595	20230919	091900	47057100	8590	8590	8590	8590	5
596	20230919	091800	47014150	8580	8580	8580	8580	0
597	20230919	091700	47014150	8580	8670	8670	8560	3679
598	20230919	091600	15266740	8670	8670	8670	8670	267
599	20230919	091500	12951850	8700	8670	8700	8670	250
600	20230919	091400	10782850	8680	8680	8680	8680	13
601	20230919	091300	10670010	8700	8700	8700	8700	0
602	20230919	091200	10670010	8700	8700	8700	8700	0
603	20230919	091100	10670010	8700	8700	8700	8700	0
604	20230919	091000	10670010	8700	8700	8700	8700	0
605	20230919	090900	10670010	8700	8700	8700	8700	0
606	20230919	090800	10670010	8700	8700	8700	8700	1
607	20230919	090700	10661310	8660	8660	8660	8660	0
608	20230919	090600	10661310	8660	8660	8660	8660	0
609	20230919	090500	10661310	8660	8660	8660	8660	0
610	20230919	090400	10661310	8660	8660	8660	8660	8
611	20230919	090300	10592030	8700	8700	8700	8700	0
612	20230919	090200	10592030	8700	8700	8710	8700	213
613	20230919	090100	8738920	8710	8710	8710	8710	0
614	20230919	090000	8738920	8710	8660	8710	8660	1009