KissMeData/079170/min/candle-20230915.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230915	193400	209079510	9680	9680	9680	9680	249
3	20230915	193300	209079510	9680	9680	9680	9680	0
4	20230915	193200	209079510	9680	9680	9680	9680	0
5	20230915	193100	209079510	9680	9680	9680	9680	0
6	20230915	193000	209079510	9680	9680	9680	9680	0
7	20230915	192900	209079510	9680	9680	9680	9680	0
8	20230915	192800	209079510	9680	9680	9680	9680	0
9	20230915	192700	209079510	9680	9680	9680	9680	0
10	20230915	192600	209079510	9680	9680	9680	9680	0
11	20230915	192500	209079510	9680	9680	9680	9680	0
12	20230915	192400	209079510	9680	9680	9680	9680	0
13	20230915	192300	209079510	9680	9680	9680	9680	0
14	20230915	192200	209079510	9680	9680	9680	9680	0
15	20230915	192100	209079510	9680	9680	9680	9680	0
16	20230915	192000	209079510	9680	9680	9680	9680	0
17	20230915	191900	209079510	9680	9680	9680	9680	0
18	20230915	191800	209079510	9680	9680	9680	9680	0
19	20230915	191700	209079510	9680	9680	9680	9680	0
20	20230915	191600	209079510	9680	9680	9680	9680	0
21	20230915	191500	209079510	9680	9680	9680	9680	0
22	20230915	191400	209079510	9680	9680	9680	9680	0
23	20230915	191300	209079510	9680	9680	9680	9680	0
24	20230915	191200	209079510	9680	9680	9680	9680	0
25	20230915	191100	209079510	9680	9680	9680	9680	0
26	20230915	191000	209079510	9680	9680	9680	9680	0
27	20230915	190900	209079510	9680	9680	9680	9680	0
28	20230915	190800	209079510	9680	9680	9680	9680	0
29	20230915	190700	209079510	9680	9680	9680	9680	0
30	20230915	190600	209079510	9680	9680	9680	9680	0
31	20230915	190500	209079510	9680	9680	9680	9680	0
32	20230915	190400	209079510	9680	9680	9680	9680	249
33	20230915	190300	209079510	9680	9680	9680	9680	0
34	20230915	190200	209079510	9680	9680	9680	9680	0
35	20230915	190100	209079510	9680	9680	9680	9680	0
36	20230915	190000	209079510	9680	9680	9680	9680	0
37	20230915	185900	209079510	9680	9680	9680	9680	0
38	20230915	185800	209079510	9680	9680	9680	9680	0
39	20230915	185700	209079510	9680	9680	9680	9680	0
40	20230915	185600	209079510	9680	9680	9680	9680	0
41	20230915	185500	209079510	9680	9680	9680	9680	0
42	20230915	185400	209079510	9680	9680	9680	9680	0
43	20230915	185300	209079510	9680	9680	9680	9680	0
44	20230915	185200	209079510	9680	9680	9680	9680	0
45	20230915	185100	209079510	9680	9680	9680	9680	0
46	20230915	185000	209079510	9680	9680	9680	9680	0
47	20230915	184900	209079510	9680	9680	9680	9680	0
48	20230915	184800	209079510	9680	9680	9680	9680	0
49	20230915	184700	209079510	9680	9680	9680	9680	0
50	20230915	184600	209079510	9680	9680	9680	9680	0
51	20230915	184500	209079510	9680	9680	9680	9680	0
52	20230915	184400	209079510	9680	9680	9680	9680	0
53	20230915	184300	209079510	9680	9680	9680	9680	0
54	20230915	184200	209079510	9680	9680	9680	9680	0
55	20230915	184100	209079510	9680	9680	9680	9680	0
56	20230915	184000	209079510	9680	9680	9680	9680	0
57	20230915	183900	209079510	9680	9680	9680	9680	0
58	20230915	183800	209079510	9680	9680	9680	9680	0
59	20230915	183700	209079510	9680	9680	9680	9680	0
60	20230915	183600	209079510	9680	9680	9680	9680	0
61	20230915	183500	209079510	9680	9680	9680	9680	0
62	20230915	183400	209079510	9680	9680	9680	9680	249
63	20230915	183300	209079510	9680	9680	9680	9680	0
64	20230915	183200	209079510	9680	9680	9680	9680	0
65	20230915	183100	209079510	9680	9680	9680	9680	0
66	20230915	183000	209079510	9680	9680	9680	9680	0
67	20230915	182900	209079510	9680	9680	9680	9680	0
68	20230915	182800	209079510	9680	9680	9680	9680	0
69	20230915	182700	209079510	9680	9680	9680	9680	0
70	20230915	182600	209079510	9680	9680	9680	9680	0
71	20230915	182500	209079510	9680	9680	9680	9680	0
72	20230915	182400	209079510	9680	9680	9680	9680	0
73	20230915	182300	209079510	9680	9680	9680	9680	0
74	20230915	182200	209079510	9680	9680	9680	9680	0
75	20230915	182100	209079510	9680	9680	9680	9680	0
76	20230915	182000	209079510	9680	9680	9680	9680	0
77	20230915	181900	209079510	9680	9680	9680	9680	0
78	20230915	181800	209079510	9680	9680	9680	9680	0
79	20230915	181700	209079510	9680	9680	9680	9680	0
80	20230915	181600	209079510	9680	9680	9680	9680	0
81	20230915	181500	209079510	9680	9680	9680	9680	0
82	20230915	181400	209079510	9680	9680	9680	9680	0
83	20230915	181300	209079510	9680	9680	9680	9680	0
84	20230915	181200	209079510	9680	9680	9680	9680	0
85	20230915	181100	209079510	9680	9680	9680	9680	0
86	20230915	181000	209079510	9680	9680	9680	9680	0
87	20230915	180900	209079510	9680	9680	9680	9680	0
88	20230915	180800	209079510	9680	9680	9680	9680	0
89	20230915	180700	209079510	9680	9680	9680	9680	0
90	20230915	180600	209079510	9680	9680	9680	9680	0
91	20230915	180500	209079510	9680	9680	9680	9680	0
92	20230915	180400	209079510	9680	9680	9680	9680	249
93	20230915	180300	209079510	9680	9680	9680	9680	0
94	20230915	180200	209079510	9680	9680	9680	9680	0
95	20230915	180100	209079510	9680	9680	9680	9680	0
96	20230915	180000	209079510	9680	9680	9680	9680	0
97	20230915	175900	209079510	9680	9680	9680	9680	0
98	20230915	175800	209079510	9680	9680	9680	9680	0
99	20230915	175700	209079510	9680	9680	9680	9680	0
100	20230915	175600	209079510	9680	9680	9680	9680	0
101	20230915	175500	209079510	9680	9680	9680	9680	0
102	20230915	175400	209079510	9680	9680	9680	9680	0
103	20230915	175300	209079510	9680	9680	9680	9680	0
104	20230915	175200	209079510	9680	9680	9680	9680	0
105	20230915	175100	209079510	9680	9680	9680	9680	0
106	20230915	175000	209079510	9680	9680	9680	9680	0
107	20230915	174900	209079510	9680	9680	9680	9680	0
108	20230915	174800	209079510	9680	9680	9680	9680	0
109	20230915	174700	209079510	9680	9680	9680	9680	0
110	20230915	174600	209079510	9680	9680	9680	9680	0
111	20230915	174500	209079510	9680	9680	9680	9680	0
112	20230915	174400	209079510	9680	9680	9680	9680	0
113	20230915	174300	209079510	9680	9680	9680	9680	0
114	20230915	174200	209079510	9680	9680	9680	9680	0
115	20230915	174100	209079510	9680	9680	9680	9680	0
116	20230915	174000	209079510	9680	9680	9680	9680	0
117	20230915	173900	209079510	9680	9680	9680	9680	0
118	20230915	173800	209079510	9680	9680	9680	9680	0
119	20230915	173700	209079510	9680	9680	9680	9680	0
120	20230915	173600	209079510	9680	9680	9680	9680	0
121	20230915	173500	209079510	9680	9680	9680	9680	0
122	20230915	173400	209079510	9680	9680	9680	9680	249
123	20230915	173300	209079510	9680	9680	9680	9680	0
124	20230915	173200	209079510	9680	9680	9680	9680	0
125	20230915	173100	209079510	9680	9680	9680	9680	0
126	20230915	173000	209079510	9680	9680	9680	9680	0
127	20230915	172900	209079510	9680	9680	9680	9680	0
128	20230915	172800	209079510	9680	9680	9680	9680	0
129	20230915	172700	209079510	9680	9680	9680	9680	0
130	20230915	172600	209079510	9680	9680	9680	9680	0
131	20230915	172500	209079510	9680	9680	9680	9680	0
132	20230915	172400	209079510	9680	9680	9680	9680	0
133	20230915	172300	209079510	9680	9680	9680	9680	0
134	20230915	172200	209079510	9680	9680	9680	9680	0
135	20230915	172100	209079510	9680	9680	9680	9680	0
136	20230915	172000	209079510	9680	9680	9680	9680	0
137	20230915	171900	209079510	9680	9680	9680	9680	0
138	20230915	171800	209079510	9680	9680	9680	9680	0
139	20230915	171700	209079510	9680	9680	9680	9680	0
140	20230915	171600	209079510	9680	9680	9680	9680	0
141	20230915	171500	209079510	9680	9680	9680	9680	0
142	20230915	171400	209079510	9680	9680	9680	9680	0
143	20230915	171300	209079510	9680	9680	9680	9680	0
144	20230915	171200	209079510	9680	9680	9680	9680	0
145	20230915	171100	209079510	9680	9680	9680	9680	0
146	20230915	171000	209079510	9680	9680	9680	9680	0
147	20230915	170900	209079510	9680	9680	9680	9680	0
148	20230915	170800	209079510	9680	9680	9680	9680	0
149	20230915	170700	209079510	9680	9680	9680	9680	0
150	20230915	170600	209079510	9680	9680	9680	9680	0
151	20230915	170500	209079510	9680	9680	9680	9680	0
152	20230915	170400	209079510	9680	9680	9680	9680	249
153	20230915	170300	209079510	9680	9680	9680	9680	0
154	20230915	170200	209079510	9680	9680	9680	9680	0
155	20230915	170100	209079510	9680	9680	9680	9680	0
156	20230915	170000	209079510	9680	9680	9680	9680	0
157	20230915	165900	209079510	9680	9680	9680	9680	0
158	20230915	165800	209079510	9680	9680	9680	9680	0
159	20230915	165700	209079510	9680	9680	9680	9680	0
160	20230915	165600	209079510	9680	9680	9680	9680	0
161	20230915	165500	209079510	9680	9680	9680	9680	0
162	20230915	165400	209079510	9680	9680	9680	9680	0
163	20230915	165300	209079510	9680	9680	9680	9680	0
164	20230915	165200	209079510	9680	9680	9680	9680	0
165	20230915	165100	209079510	9680	9680	9680	9680	0
166	20230915	165000	209079510	9680	9680	9680	9680	0
167	20230915	164900	209079510	9680	9680	9680	9680	0
168	20230915	164800	209079510	9680	9680	9680	9680	0
169	20230915	164700	209079510	9680	9680	9680	9680	0
170	20230915	164600	209079510	9680	9680	9680	9680	0
171	20230915	164500	209079510	9680	9680	9680	9680	0
172	20230915	164400	209079510	9680	9680	9680	9680	0
173	20230915	164300	209079510	9680	9680	9680	9680	0
174	20230915	164200	209079510	9680	9680	9680	9680	0
175	20230915	164100	209079510	9680	9680	9680	9680	0
176	20230915	164000	209079510	9680	9680	9680	9680	0
177	20230915	163900	209079510	9680	9680	9680	9680	0
178	20230915	163800	209079510	9680	9680	9680	9680	0
179	20230915	163700	209079510	9680	9680	9680	9680	0
180	20230915	163600	209079510	9680	9680	9680	9680	0
181	20230915	163500	209079510	9680	9680	9680	9680	0
182	20230915	163400	209079510	9680	9680	9680	9680	249
183	20230915	163300	209079510	9680	9680	9680	9680	0
184	20230915	163200	209079510	9680	9680	9680	9680	0
185	20230915	163100	209079510	9680	9680	9680	9680	0
186	20230915	163000	209079510	9680	9680	9680	9680	0
187	20230915	162900	209079510	9680	9680	9680	9680	0
188	20230915	162800	209079510	9680	9680	9680	9680	0
189	20230915	162700	209079510	9680	9680	9680	9680	0
190	20230915	162600	209079510	9680	9680	9680	9680	0
191	20230915	162500	209079510	9680	9680	9680	9680	0
192	20230915	162400	209079510	9680	9680	9680	9680	0
193	20230915	162300	209079510	9680	9680	9680	9680	0
194	20230915	162200	209079510	9680	9680	9680	9680	0
195	20230915	162100	209079510	9680	9680	9680	9680	0
196	20230915	162000	209079510	9680	9680	9680	9680	0
197	20230915	161900	209079510	9680	9680	9680	9680	0
198	20230915	161800	209079510	9680	9680	9680	9680	0
199	20230915	161700	209079510	9680	9680	9680	9680	0
200	20230915	161600	209079510	9680	9680	9680	9680	0
201	20230915	161500	209079510	9680	9680	9680	9680	0
202	20230915	161400	209079510	9680	9680	9680	9680	0
203	20230915	161300	209079510	9680	9680	9680	9680	0
204	20230915	161200	209079510	9680	9680	9680	9680	0
205	20230915	161100	209079510	9680	9680	9680	9680	0
206	20230915	161000	209079510	9680	9680	9680	9680	0
207	20230915	160900	209079510	9680	9680	9680	9680	0
208	20230915	160800	209079510	9680	9680	9680	9680	0
209	20230915	160700	209079510	9680	9680	9680	9680	0
210	20230915	160600	209079510	9680	9680	9680	9680	0
211	20230915	160500	209079510	9680	9680	9680	9680	0
212	20230915	160400	209079510	9680	9680	9680	9680	249
213	20230915	160300	209079510	9680	9680	9680	9680	0
214	20230915	160200	209079510	9680	9680	9680	9680	0
215	20230915	160100	209079510	9680	9680	9680	9680	0
216	20230915	160000	209079510	9680	9680	9680	9680	0
217	20230915	155900	209079510	9680	9680	9680	9680	0
218	20230915	155800	209079510	9680	9680	9680	9680	0
219	20230915	155700	209079510	9680	9680	9680	9680	0
220	20230915	155600	209079510	9680	9680	9680	9680	0
221	20230915	155500	209079510	9680	9680	9680	9680	0
222	20230915	155400	209079510	9680	9680	9680	9680	0
223	20230915	155300	209079510	9680	9680	9680	9680	0
224	20230915	155200	209079510	9680	9680	9680	9680	0
225	20230915	155100	209079510	9680	9680	9680	9680	0
226	20230915	155000	209079510	9680	9680	9680	9680	0
227	20230915	154900	209079510	9680	9680	9680	9680	0
228	20230915	154800	209079510	9680	9680	9680	9680	0
229	20230915	154700	209079510	9680	9680	9680	9680	0
230	20230915	154600	209079510	9680	9680	9680	9680	0
231	20230915	154500	209079510	9680	9680	9680	9680	0
232	20230915	154400	209079510	9680	9680	9680	9680	0
233	20230915	154300	209079510	9680	9680	9680	9680	0
234	20230915	154200	209079510	9680	9680	9680	9680	0
235	20230915	154100	209079510	9680	9680	9680	9680	0
236	20230915	154000	209079510	9680	9680	9680	9680	0
237	20230915	153900	209079510	9680	9680	9680	9680	0
238	20230915	153800	209079510	9680	9680	9680	9680	0
239	20230915	153700	209079510	9680	9680	9680	9680	0
240	20230915	153600	209079510	9680	9680	9680	9680	0
241	20230915	153500	209079510	9680	9680	9680	9680	0
242	20230915	153400	209079510	9680	9680	9680	9680	249
243	20230915	153300	209079510	9680	9680	9680	9680	0
244	20230915	153200	209079510	9680	9680	9680	9680	0
245	20230915	153100	209079510	9680	9680	9680	9680	0
246	20230915	153000	209079510	9680	9680	9680	9680	249
247	20230915	152900	206669190	9630	9630	9630	9630	0
248	20230915	152800	206669190	9630	9630	9630	9630	0
249	20230915	152700	206669190	9630	9630	9630	9630	0
250	20230915	152600	206669190	9630	9630	9630	9630	0
251	20230915	152500	206669190	9630	9630	9630	9630	0
252	20230915	152400	206669190	9630	9630	9630	9630	0
253	20230915	152300	206669190	9630	9630	9630	9630	0
254	20230915	152200	206669190	9630	9630	9630	9630	0
255	20230915	152100	206669190	9630	9630	9630	9630	0
256	20230915	152000	206669190	9630	9630	9630	9630	0
257	20230915	151900	206669190	9630	9640	9690	9630	6
258	20230915	151800	206611170	9690	9630	9690	9630	6
259	20230915	151700	206553090	9690	9690	9690	9690	0
260	20230915	151600	206553090	9690	9640	9690	9630	32
261	20230915	151500	206244660	9630	9630	9630	9630	0
262	20230915	151400	206244660	9630	9630	9630	9630	8
263	20230915	151300	206167620	9630	9630	9630	9630	7
264	20230915	151200	206100210	9690	9690	9690	9690	0
265	20230915	151100	206100210	9690	9690	9690	9690	4
266	20230915	151000	206061450	9690	9620	9690	9620	1903
267	20230915	150900	187754480	9630	9640	9640	9630	94
268	20230915	150800	186848460	9690	9690	9690	9690	0
269	20230915	150700	186848460	9690	9630	9690	9630	37
270	20230915	150600	186491270	9640	9640	9640	9640	0
271	20230915	150500	186491270	9640	9640	9640	9640	0
272	20230915	150400	186491270	9640	9640	9640	9640	10
273	20230915	150300	186394870	9640	9640	9640	9570	1004
274	20230915	150200	176753700	9630	9630	9630	9630	0
275	20230915	150100	176753700	9630	9630	9630	9630	173
276	20230915	150000	175087710	9630	9630	9630	9630	93
277	20230915	145900	174192120	9630	9630	9630	9630	0
278	20230915	145800	174192120	9630	9630	9630	9630	3
279	20230915	145700	174163230	9630	9630	9630	9630	30
280	20230915	145600	173874330	9640	9640	9640	9640	0
281	20230915	145500	173874330	9640	9640	9640	9640	1
282	20230915	145400	173864690	9630	9630	9630	9630	0
283	20230915	145300	173864690	9630	9630	9630	9630	0
284	20230915	145200	173864690	9630	9630	9630	9630	2
285	20230915	145100	173845430	9630	9640	9640	9630	189
286	20230915	145000	172023670	9640	9640	9640	9640	0
287	20230915	144900	172023670	9640	9640	9640	9640	0
288	20230915	144800	172023670	9640	9640	9640	9640	11
289	20230915	144700	171917630	9640	9640	9640	9640	0
290	20230915	144600	171917630	9640	9640	9640	9640	0
291	20230915	144500	171917630	9640	9640	9640	9640	4
292	20230915	144400	171879070	9640	9650	9650	9640	120
293	20230915	144300	170721890	9660	9660	9660	9660	0
294	20230915	144200	170721890	9660	9660	9660	9660	10
295	20230915	144100	170625290	9660	9660	9660	9660	0
296	20230915	144000	170625290	9660	9660	9660	9660	43
297	20230915	143900	170209910	9650	9650	9650	9650	6
298	20230915	143800	170152010	9660	9660	9660	9660	0
299	20230915	143700	170152010	9660	9660	9660	9660	21
300	20230915	143600	169949150	9660	9660	9660	9660	0
301	20230915	143500	169949150	9660	9660	9660	9660	3
302	20230915	143400	169920170	9660	9660	9660	9660	33
303	20230915	143300	169601390	9650	9650	9650	9650	0
304	20230915	143200	169601390	9650	9650	9650	9650	0
305	20230915	143100	169601390	9650	9650	9650	9650	32
306	20230915	143000	169292590	9650	9650	9650	9650	0
307	20230915	142900	169292590	9650	9660	9660	9650	30
308	20230915	142800	169002820	9700	9700	9700	9700	0
309	20230915	142700	169002820	9700	9700	9700	9700	1
310	20230915	142600	168993120	9700	9700	9700	9700	11
311	20230915	142500	168886420	9660	9660	9660	9660	0
312	20230915	142400	168886420	9660	9660	9660	9660	0
313	20230915	142300	168886420	9660	9660	9660	9660	0
314	20230915	142200	168886420	9660	9660	9660	9660	0
315	20230915	142100	168886420	9660	9660	9660	9660	0
316	20230915	142000	168886420	9660	9660	9660	9660	0
317	20230915	141900	168886420	9660	9660	9660	9660	0
318	20230915	141800	168886420	9660	9660	9660	9660	28
319	20230915	141700	168615940	9670	9670	9670	9670	0
320	20230915	141600	168615940	9670	9670	9670	9670	0
321	20230915	141500	168615940	9670	9670	9670	9670	0
322	20230915	141400	168615940	9670	9670	9670	9670	0
323	20230915	141300	168615940	9670	9670	9670	9670	0
324	20230915	141200	168615940	9670	9670	9670	9670	0
325	20230915	141100	168615940	9670	9670	9670	9670	0
326	20230915	141000	168615940	9670	9670	9670	9670	0
327	20230915	140900	168615940	9670	9670	9670	9670	0
328	20230915	140800	168615940	9670	9670	9670	9670	2
329	20230915	140700	168596600	9670	9670	9670	9670	5
330	20230915	140600	168548250	9670	9670	9670	9670	27
331	20230915	140500	168287160	9670	9670	9670	9670	0
332	20230915	140400	168287160	9670	9670	9670	9670	0
333	20230915	140300	168287160	9670	9670	9670	9670	0
334	20230915	140200	168287160	9670	9670	9670	9670	0
335	20230915	140100	168287160	9670	9670	9670	9670	0
336	20230915	140000	168287160	9670	9670	9670	9670	0
337	20230915	135900	168287160	9670	9670	9670	9670	0
338	20230915	135800	168287160	9670	9670	9670	9670	1
339	20230915	135700	168277490	9670	9670	9670	9670	1
340	20230915	135600	168267820	9680	9680	9680	9680	51
341	20230915	135500	167774140	9680	9680	9680	9680	1
342	20230915	135400	167764460	9730	9730	9730	9730	0
343	20230915	135300	167764460	9730	9730	9730	9730	0
344	20230915	135200	167764460	9730	9710	9730	9710	6
345	20230915	135100	167706180	9730	9730	9730	9730	0
346	20230915	135000	167706180	9730	9710	9730	9710	50
347	20230915	134900	167220290	9700	9700	9700	9700	50
348	20230915	134800	166735290	9700	9700	9700	9700	0
349	20230915	134700	166735290	9700	9700	9700	9700	0
350	20230915	134600	166735290	9700	9700	9700	9700	0
351	20230915	134500	166735290	9700	9700	9700	9700	0
352	20230915	134400	166735290	9700	9700	9700	9700	0
353	20230915	134300	166735290	9700	9700	9700	9700	0
354	20230915	134200	166735290	9700	9700	9700	9700	0
355	20230915	134100	166735290	9700	9700	9700	9700	0
356	20230915	134000	166735290	9700	9700	9700	9700	0
357	20230915	133900	166735290	9700	9700	9700	9700	30
358	20230915	133800	166444290	9700	9700	9700	9700	0
359	20230915	133700	166444290	9700	9700	9700	9700	0
360	20230915	133600	166444290	9700	9700	9700	9700	0
361	20230915	133500	166444290	9700	9700	9700	9700	0
362	20230915	133400	166444290	9700	9700	9700	9700	1
363	20230915	133300	166434590	9700	9700	9700	9700	0
364	20230915	133200	166434590	9700	9700	9700	9700	1
365	20230915	133100	166424890	9720	9720	9720	9720	0
366	20230915	133000	166424890	9720	9720	9720	9720	0
367	20230915	132900	166424890	9720	9720	9720	9720	0
368	20230915	132800	166424890	9720	9720	9720	9720	0
369	20230915	132700	166424890	9720	9710	9720	9710	100
370	20230915	132600	165453060	9720	9720	9720	9720	0
371	20230915	132500	165453060	9720	9720	9720	9720	0
372	20230915	132400	165453060	9720	9720	9720	9720	0
373	20230915	132300	165453060	9720	9720	9720	9720	0
374	20230915	132200	165453060	9720	9720	9720	9720	0
375	20230915	132100	165453060	9720	9670	9720	9670	199
376	20230915	132000	163522450	9610	9610	9610	9610	0
377	20230915	131900	163522450	9610	9610	9610	9610	0
378	20230915	131800	163522450	9610	9610	9610	9610	0
379	20230915	131700	163522450	9610	9610	9610	9610	0
380	20230915	131600	163522450	9610	9610	9610	9610	0
381	20230915	131500	163522450	9610	9620	9630	9610	400
382	20230915	131400	159678300	9670	9660	9670	9610	801
383	20230915	131300	151975420	9660	9660	9660	9660	0
384	20230915	131200	151975420	9660	9660	9660	9660	0
385	20230915	131100	151975420	9660	9660	9660	9660	0
386	20230915	131000	151975420	9660	9660	9660	9660	0
387	20230915	130900	151975420	9660	9680	9680	9660	251
388	20230915	130800	149550740	9680	9680	9680	9660	255
389	20230915	130700	147086640	9680	9680	9680	9680	0
390	20230915	130600	147086640	9680	9680	9680	9680	4
391	20230915	130500	147047920	9680	9660	9690	9660	506
392	20230915	130400	142151910	9660	9660	9660	9660	0
393	20230915	130300	142151910	9660	9640	9660	9640	18
394	20230915	130200	141978370	9640	9640	9640	9640	4
395	20230915	130100	141939810	9640	9640	9640	9640	4
396	20230915	130000	141901250	9640	9640	9640	9640	175
397	20230915	125900	140214250	9660	9660	9660	9660	0
398	20230915	125800	140214250	9660	9660	9660	9660	10
399	20230915	125700	140117650	9660	9660	9660	9660	188
400	20230915	125600	138301570	9660	9660	9660	9660	0
401	20230915	125500	138301570	9660	9650	9660	9650	6
402	20230915	125400	138243660	9650	9650	9650	9650	0
403	20230915	125300	138243660	9650	9650	9650	9650	0
404	20230915	125200	138243660	9650	9650	9650	9650	0
405	20230915	125100	138243660	9650	9630	9650	9630	37
406	20230915	125000	137887330	9630	9630	9630	9630	0
407	20230915	124900	137887330	9630	9630	9630	9630	0
408	20230915	124800	137887330	9630	9630	9630	9630	9
409	20230915	124700	137800660	9630	9630	9630	9630	0
410	20230915	124600	137800660	9630	9630	9630	9630	0
411	20230915	124500	137800660	9630	9630	9630	9630	14
412	20230915	124400	137665840	9650	9650	9650	9650	0
413	20230915	124300	137665840	9650	9650	9650	9650	1
414	20230915	124200	137656190	9650	9650	9650	9650	0
415	20230915	124100	137656190	9650	9650	9650	9650	1
416	20230915	124000	137646540	9600	9600	9600	9600	0
417	20230915	123900	137646540	9600	9620	9620	9600	741
418	20230915	123800	130530250	9630	9630	9630	9630	22
419	20230915	123700	130318390	9630	9630	9630	9630	0
420	20230915	123600	130318390	9630	9630	9630	9630	0
421	20230915	123500	130318390	9630	9630	9630	9630	0
422	20230915	123400	130318390	9630	9630	9630	9630	0
423	20230915	123300	130318390	9630	9630	9630	9630	138
424	20230915	123200	128989450	9650	9650	9650	9650	0
425	20230915	123100	128989450	9650	9650	9650	9650	0
426	20230915	123000	128989450	9650	9650	9650	9650	0
427	20230915	122900	128989450	9650	9640	9650	9640	31
428	20230915	122800	128690490	9640	9640	9640	9640	0
429	20230915	122700	128690490	9640	9640	9640	9640	0
430	20230915	122600	128690490	9640	9640	9640	9640	1
431	20230915	122500	128680850	9600	9600	9600	9600	0
432	20230915	122400	128680850	9600	9610	9610	9600	3
433	20230915	122300	128652040	9600	9600	9600	9600	0
434	20230915	122200	128652040	9600	9600	9600	9600	0
435	20230915	122100	128652040	9600	9620	9620	9600	460
436	20230915	122000	124234240	9620	9620	9620	9620	0
437	20230915	121900	124234240	9620	9620	9620	9620	0
438	20230915	121800	124234240	9620	9620	9620	9620	0
439	20230915	121700	124234240	9620	9620	9620	9620	0
440	20230915	121600	124234240	9620	9620	9620	9620	0
441	20230915	121500	124234240	9620	9620	9620	9620	0
442	20230915	121400	124234240	9620	9620	9620	9620	0
443	20230915	121300	124234240	9620	9620	9620	9620	0
444	20230915	121200	124234240	9620	9620	9620	9620	0
445	20230915	121100	124234240	9620	9630	9630	9620	100
446	20230915	121000	123271660	9630	9630	9630	9630	35
447	20230915	120900	122934610	9630	9630	9630	9630	0
448	20230915	120800	122934610	9630	9630	9630	9630	0
449	20230915	120700	122934610	9630	9630	9630	9630	0
450	20230915	120600	122934610	9630	9630	9630	9630	0
451	20230915	120500	122934610	9630	9630	9630	9630	100
452	20230915	120400	121971610	9630	9630	9630	9630	0
453	20230915	120300	121971610	9630	9630	9630	9630	0
454	20230915	120200	121971610	9630	9630	9630	9630	0
455	20230915	120100	121971610	9630	9630	9630	9630	0
456	20230915	120000	121971610	9630	9630	9630	9630	152
457	20230915	115900	120507850	9630	9640	9640	9630	51
458	20230915	115800	120016220	9660	9660	9660	9660	0
459	20230915	115700	120016220	9660	9660	9660	9660	1
460	20230915	115600	120006560	9680	9670	9680	9670	2
461	20230915	115500	119987210	9660	9660	9660	9660	6
462	20230915	115400	119929250	9650	9650	9650	9650	1
463	20230915	115300	119919600	9680	9680	9680	9680	0
464	20230915	115200	119919600	9680	9680	9680	9680	0
465	20230915	115100	119919600	9680	9670	9680	9670	9
466	20230915	115000	119832560	9650	9660	9660	9650	103
467	20230915	114900	118838600	9680	9680	9680	9680	0
468	20230915	114800	118838600	9680	9680	9680	9680	100
469	20230915	114700	117870600	9680	9680	9680	9680	1
470	20230915	114600	117860920	9660	9660	9660	9660	2
471	20230915	114500	117841600	9680	9660	9680	9660	4
472	20230915	114400	117802940	9680	9680	9680	9680	1
473	20230915	114300	117793260	9690	9690	9690	9690	0
474	20230915	114200	117793260	9690	9660	9690	9660	4
475	20230915	114100	117754570	9690	9650	9690	9650	46
476	20230915	114000	117310200	9640	9640	9640	9640	1
477	20230915	113900	117300560	9640	9640	9640	9640	0
478	20230915	113800	117300560	9640	9640	9640	9640	1
479	20230915	113700	117290920	9660	9660	9660	9660	0
480	20230915	113600	117290920	9660	9660	9660	9660	0
481	20230915	113500	117290920	9660	9660	9660	9660	0
482	20230915	113400	117290920	9660	9660	9660	9660	0
483	20230915	113300	117290920	9660	9660	9660	9660	0
484	20230915	113200	117290920	9660	9660	9660	9660	0
485	20230915	113100	117290920	9660	9680	9680	9660	100
486	20230915	113000	116323920	9690	9690	9690	9690	0
487	20230915	112900	116323920	9690	9680	9690	9680	108
488	20230915	112800	115277450	9630	9630	9630	9630	0
489	20230915	112700	115277450	9630	9690	9690	9630	3
490	20230915	112600	115248440	9690	9630	9690	9590	148
491	20230915	112500	113826010	9630	9630	9630	9630	0
492	20230915	112400	113826010	9630	9630	9630	9630	0
493	20230915	112300	113826010	9630	9630	9630	9630	5
494	20230915	112200	113777860	9630	9610	9630	9600	1001
495	20230915	112100	104168210	9630	9610	9630	9590	501
496	20230915	112000	99363540	9630	9630	9630	9630	1
497	20230915	111900	99353910	9630	9630	9630	9590	67
498	20230915	111800	98711080	9600	9630	9630	9600	501
499	20230915	111700	93901270	9630	9630	9630	9630	1
500	20230915	111600	93891640	9630	9630	9630	9630	0
501	20230915	111500	93891640	9630	9620	9630	9620	8
502	20230915	111400	93814670	9610	9610	9610	9610	0
503	20230915	111300	93814670	9610	9610	9610	9610	13
504	20230915	111200	93689740	9620	9620	9620	9560	503
505	20230915	111100	88872450	9630	9630	9630	9630	0
506	20230915	111000	88872450	9630	9630	9630	9630	1
507	20230915	110900	88862820	9630	9630	9630	9630	0
508	20230915	110800	88862820	9630	9630	9630	9630	0
509	20230915	110700	88862820	9630	9630	9630	9630	0
510	20230915	110600	88862820	9630	9590	9630	9570	112
511	20230915	110500	87790110	9640	9640	9640	9640	1
512	20230915	110400	87780470	9580	9580	9580	9580	0
513	20230915	110300	87780470	9580	9580	9580	9580	0
514	20230915	110200	87780470	9580	9580	9580	9580	0
515	20230915	110100	87780470	9580	9580	9580	9580	0
516	20230915	110000	87780470	9580	9580	9580	9580	0
517	20230915	105900	87780470	9580	9580	9580	9580	0
518	20230915	105800	87780470	9580	9590	9590	9580	280
519	20230915	105700	85098050	9620	9620	9620	9620	0
520	20230915	105600	85098050	9620	9620	9620	9620	0
521	20230915	105500	85098050	9620	9620	9620	9620	9
522	20230915	105400	85011470	9660	9660	9660	9660	0
523	20230915	105300	85011470	9660	9660	9660	9660	0
524	20230915	105200	85011470	9660	9660	9660	9660	0
525	20230915	105100	85011470	9660	9660	9660	9660	0
526	20230915	105000	85011470	9660	9590	9660	9580	152
527	20230915	104900	83552290	9590	9590	9590	9590	0
528	20230915	104800	83552290	9590	9590	9590	9590	0
529	20230915	104700	83552290	9590	9590	9590	9590	0
530	20230915	104600	83552290	9590	9590	9590	9590	0
531	20230915	104500	83552290	9590	9590	9590	9590	10
532	20230915	104400	83456390	9600	9600	9600	9600	0
533	20230915	104300	83456390	9600	9640	9640	9600	614
534	20230915	104200	77555700	9660	9660	9660	9660	0
535	20230915	104100	77555700	9660	9650	9660	9650	2
536	20230915	104000	77536390	9640	9640	9640	9640	36
537	20230915	103900	77189350	9640	9640	9640	9640	0
538	20230915	103800	77189350	9640	9640	9640	9640	0
539	20230915	103700	77189350	9640	9640	9640	9640	0
540	20230915	103600	77189350	9640	9640	9640	9640	0
541	20230915	103500	77189350	9640	9640	9640	9640	0
542	20230915	103400	77189350	9640	9640	9640	9640	0
543	20230915	103300	77189350	9640	9660	9660	9640	20
544	20230915	103200	76996330	9660	9660	9660	9660	0
545	20230915	103100	76996330	9660	9660	9660	9660	0
546	20230915	103000	76996330	9660	9660	9660	9660	0
547	20230915	102900	76996330	9660	9660	9660	9660	15
548	20230915	102800	76851430	9700	9700	9700	9700	0
549	20230915	102700	76851430	9700	9700	9700	9700	0
550	20230915	102600	76851430	9700	9700	9700	9700	50
551	20230915	102500	76366430	9710	9710	9710	9710	0
552	20230915	102400	76366430	9710	9710	9710	9710	1
553	20230915	102300	76356720	9660	9660	9660	9660	0
554	20230915	102200	76356720	9660	9660	9660	9660	0
555	20230915	102100	76356720	9660	9660	9660	9660	0
556	20230915	102000	76356720	9660	9660	9660	9660	0
557	20230915	101900	76356720	9660	9650	9660	9650	4
558	20230915	101800	76318100	9600	9600	9600	9600	1
559	20230915	101700	76308500	9650	9590	9650	9590	24
560	20230915	101600	76078100	9600	9630	9630	9600	500
561	20230915	101500	71275060	9640	9640	9640	9640	0
562	20230915	101400	71275060	9640	9640	9640	9640	24
563	20230915	101300	71043700	9640	9640	9640	9640	3
564	20230915	101200	71014780	9640	9640	9640	9640	3
565	20230915	101100	70985860	9640	9640	9640	9640	80
566	20230915	101000	70214660	9640	9640	9640	9640	20
567	20230915	100900	70021860	9630	9630	9630	9630	0
568	20230915	100800	70021860	9630	9640	9640	9630	141
569	20230915	100700	68663520	9640	9640	9640	9640	0
570	20230915	100600	68663520	9640	9640	9640	9640	49
571	20230915	100500	68191160	9630	9630	9630	9630	0
572	20230915	100400	68191160	9630	9650	9700	9630	164
573	20230915	100300	66610060	9690	9690	9690	9690	9
574	20230915	100200	66522850	9720	9720	9720	9720	0
575	20230915	100100	66522850	9720	9720	9720	9720	5
576	20230915	100000	66474250	9720	9720	9720	9720	1
577	20230915	095900	66464530	9690	9690	9690	9690	0
578	20230915	095800	66464530	9690	9690	9690	9690	9
579	20230915	095700	66377320	9720	9720	9720	9720	0
580	20230915	095600	66377320	9720	9720	9720	9720	0
581	20230915	095500	66377320	9720	9720	9720	9720	20
582	20230915	095400	66182920	9720	9720	9720	9720	0
583	20230915	095300	66182920	9720	9720	9720	9720	0
584	20230915	095200	66182920	9720	9680	9720	9640	1331
585	20230915	095100	53316950	9720	9720	9720	9720	10
586	20230915	095000	53219750	9720	9720	9720	9720	1
587	20230915	094900	53210030	9680	9690	9720	9680	497
588	20230915	094800	48398980	9690	9690	9690	9680	112
589	20230915	094700	47314690	9690	9690	9690	9690	3
590	20230915	094600	47285620	9690	9690	9690	9690	36
591	20230915	094500	46936780	9690	9690	9690	9690	64
592	20230915	094400	46316620	9700	9700	9700	9700	203
593	20230915	094300	44347520	9690	9690	9690	9690	0
594	20230915	094200	44347520	9690	9690	9690	9690	0
595	20230915	094100	44347520	9690	9690	9690	9690	0
596	20230915	094000	44347520	9690	9690	9690	9690	0
597	20230915	093900	44347520	9690	9690	9690	9690	2
598	20230915	093800	44328140	9740	9740	9740	9740	0
599	20230915	093700	44328140	9740	9740	9740	9740	0
600	20230915	093600	44328140	9740	9740	9740	9740	6
601	20230915	093500	44269700	9710	9710	9710	9710	0
602	20230915	093400	44269700	9710	9710	9710	9710	0
603	20230915	093300	44269700	9710	9710	9710	9710	19
604	20230915	093200	44085210	9750	9750	9750	9750	0
605	20230915	093100	44085210	9750	9750	9750	9750	2
606	20230915	093000	44065710	9680	9710	9710	9680	1008
607	20230915	092900	34300620	9750	9750	9750	9750	0
608	20230915	092800	34300620	9750	9750	9750	9750	0
609	20230915	092700	34300620	9750	9750	9750	9750	0
610	20230915	092600	34300620	9750	9720	9750	9720	132
611	20230915	092500	33016320	9680	9680	9680	9680	0
612	20230915	092400	33016320	9680	9680	9680	9680	0
613	20230915	092300	33016320	9680	9680	9680	9680	0
614	20230915	092200	33016320	9680	9680	9680	9680	1
615	20230915	092100	33006640	9720	9730	9730	9720	20
616	20230915	092000	32812140	9730	9730	9730	9730	0
617	20230915	091900	32812140	9730	9730	9730	9730	3
618	20230915	091800	32782950	9660	9660	9660	9660	0
619	20230915	091700	32782950	9660	9660	9660	9660	23
620	20230915	091600	32560770	9730	9730	9730	9660	203
621	20230915	091500	30599580	9660	9660	9660	9660	3
622	20230915	091400	30570600	9730	9730	9730	9730	1
623	20230915	091300	30560870	9660	9660	9660	9660	0
624	20230915	091200	30560870	9660	9660	9660	9660	41
625	20230915	091100	30164810	9730	9730	9730	9730	0
626	20230915	091000	30164810	9730	9730	9730	9730	0
627	20230915	090900	30164810	9730	9730	9730	9730	10
628	20230915	090800	30067510	9730	9680	9730	9660	537
629	20230915	090700	24863470	9700	9700	9700	9700	400
630	20230915	090600	20983470	9700	9700	9700	9700	0
631	20230915	090500	20983470	9700	9700	9700	9700	0
632	20230915	090400	20983470	9700	9750	9750	9700	62
633	20230915	090300	20381470	9770	9770	9770	9770	0
634	20230915	090200	20381470	9770	9770	9770	9770	1
635	20230915	090100	20371700	9680	9680	9680	9680	1
636	20230915	090000	20362020	9700	9740	9780	9700	2094