KissMeData/131220/min/candle-20230911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230911	195600	105243490	6640	6640	6640	6640	946
3	20230911	195500	105243490	6640	6640	6640	6640	0
4	20230911	195400	105243490	6640	6640	6640	6640	0
5	20230911	195300	105243490	6640	6640	6640	6640	0
6	20230911	195200	105243490	6640	6640	6640	6640	0
7	20230911	195100	105243490	6640	6640	6640	6640	0
8	20230911	195000	105243490	6640	6640	6640	6640	0
9	20230911	194900	105243490	6640	6640	6640	6640	0
10	20230911	194800	105243490	6640	6640	6640	6640	0
11	20230911	194700	105243490	6640	6640	6640	6640	0
12	20230911	194600	105243490	6640	6640	6640	6640	0
13	20230911	194500	105243490	6640	6640	6640	6640	0
14	20230911	194400	105243490	6640	6640	6640	6640	0
15	20230911	194300	105243490	6640	6640	6640	6640	0
16	20230911	194200	105243490	6640	6640	6640	6640	0
17	20230911	194100	105243490	6640	6640	6640	6640	0
18	20230911	194000	105243490	6640	6640	6640	6640	0
19	20230911	193900	105243490	6640	6640	6640	6640	0
20	20230911	193800	105243490	6640	6640	6640	6640	0
21	20230911	193700	105243490	6640	6640	6640	6640	0
22	20230911	193600	105243490	6640	6640	6640	6640	0
23	20230911	193500	105243490	6640	6640	6640	6640	0
24	20230911	193400	105243490	6640	6640	6640	6640	0
25	20230911	193300	105243490	6640	6640	6640	6640	0
26	20230911	193200	105243490	6640	6640	6640	6640	0
27	20230911	193100	105243490	6640	6640	6640	6640	0
28	20230911	193000	105243490	6640	6640	6640	6640	0
29	20230911	192900	105243490	6640	6640	6640	6640	0
30	20230911	192800	105243490	6640	6640	6640	6640	0
31	20230911	192700	105243490	6640	6640	6640	6640	0
32	20230911	192600	105243490	6640	6640	6640	6640	946
33	20230911	192500	105243490	6640	6640	6640	6640	0
34	20230911	192400	105243490	6640	6640	6640	6640	0
35	20230911	192300	105243490	6640	6640	6640	6640	0
36	20230911	192200	105243490	6640	6640	6640	6640	0
37	20230911	192100	105243490	6640	6640	6640	6640	0
38	20230911	192000	105243490	6640	6640	6640	6640	0
39	20230911	191900	105243490	6640	6640	6640	6640	0
40	20230911	191800	105243490	6640	6640	6640	6640	0
41	20230911	191700	105243490	6640	6640	6640	6640	0
42	20230911	191600	105243490	6640	6640	6640	6640	0
43	20230911	191500	105243490	6640	6640	6640	6640	0
44	20230911	191400	105243490	6640	6640	6640	6640	0
45	20230911	191300	105243490	6640	6640	6640	6640	0
46	20230911	191200	105243490	6640	6640	6640	6640	0
47	20230911	191100	105243490	6640	6640	6640	6640	0
48	20230911	191000	105243490	6640	6640	6640	6640	0
49	20230911	190900	105243490	6640	6640	6640	6640	0
50	20230911	190800	105243490	6640	6640	6640	6640	0
51	20230911	190700	105243490	6640	6640	6640	6640	0
52	20230911	190600	105243490	6640	6640	6640	6640	0
53	20230911	190500	105243490	6640	6640	6640	6640	0
54	20230911	190400	105243490	6640	6640	6640	6640	0
55	20230911	190300	105243490	6640	6640	6640	6640	0
56	20230911	190200	105243490	6640	6640	6640	6640	0
57	20230911	190100	105243490	6640	6640	6640	6640	0
58	20230911	190000	105243490	6640	6640	6640	6640	0
59	20230911	185900	105243490	6640	6640	6640	6640	0
60	20230911	185800	105243490	6640	6640	6640	6640	0
61	20230911	185700	105243490	6640	6640	6640	6640	0
62	20230911	185600	105243490	6640	6640	6640	6640	946
63	20230911	185500	105243490	6640	6640	6640	6640	0
64	20230911	185400	105243490	6640	6640	6640	6640	0
65	20230911	185300	105243490	6640	6640	6640	6640	0
66	20230911	185200	105243490	6640	6640	6640	6640	0
67	20230911	185100	105243490	6640	6640	6640	6640	0
68	20230911	185000	105243490	6640	6640	6640	6640	0
69	20230911	184900	105243490	6640	6640	6640	6640	0
70	20230911	184800	105243490	6640	6640	6640	6640	0
71	20230911	184700	105243490	6640	6640	6640	6640	0
72	20230911	184600	105243490	6640	6640	6640	6640	0
73	20230911	184500	105243490	6640	6640	6640	6640	0
74	20230911	184400	105243490	6640	6640	6640	6640	0
75	20230911	184300	105243490	6640	6640	6640	6640	0
76	20230911	184200	105243490	6640	6640	6640	6640	0
77	20230911	184100	105243490	6640	6640	6640	6640	0
78	20230911	184000	105243490	6640	6640	6640	6640	0
79	20230911	183900	105243490	6640	6640	6640	6640	0
80	20230911	183800	105243490	6640	6640	6640	6640	0
81	20230911	183700	105243490	6640	6640	6640	6640	0
82	20230911	183600	105243490	6640	6640	6640	6640	0
83	20230911	183500	105243490	6640	6640	6640	6640	0
84	20230911	183400	105243490	6640	6640	6640	6640	0
85	20230911	183300	105243490	6640	6640	6640	6640	0
86	20230911	183200	105243490	6640	6640	6640	6640	0
87	20230911	183100	105243490	6640	6640	6640	6640	0
88	20230911	183000	105243490	6640	6640	6640	6640	0
89	20230911	182900	105243490	6640	6640	6640	6640	0
90	20230911	182800	105243490	6640	6640	6640	6640	0
91	20230911	182700	105243490	6640	6640	6640	6640	0
92	20230911	182600	105243490	6640	6640	6640	6640	946
93	20230911	182500	105243490	6640	6640	6640	6640	0
94	20230911	182400	105243490	6640	6640	6640	6640	0
95	20230911	182300	105243490	6640	6640	6640	6640	0
96	20230911	182200	105243490	6640	6640	6640	6640	0
97	20230911	182100	105243490	6640	6640	6640	6640	0
98	20230911	182000	105243490	6640	6640	6640	6640	0
99	20230911	181900	105243490	6640	6640	6640	6640	0
100	20230911	181800	105243490	6640	6640	6640	6640	0
101	20230911	181700	105243490	6640	6640	6640	6640	0
102	20230911	181600	105243490	6640	6640	6640	6640	0
103	20230911	181500	105243490	6640	6640	6640	6640	0
104	20230911	181400	105243490	6640	6640	6640	6640	0
105	20230911	181300	105243490	6640	6640	6640	6640	0
106	20230911	181200	105243490	6640	6640	6640	6640	0
107	20230911	181100	105243490	6640	6640	6640	6640	0
108	20230911	181000	105243490	6640	6640	6640	6640	0
109	20230911	180900	105243490	6640	6640	6640	6640	0
110	20230911	180800	105243490	6640	6640	6640	6640	0
111	20230911	180700	105243490	6640	6640	6640	6640	0
112	20230911	180600	105243490	6640	6640	6640	6640	0
113	20230911	180500	105243490	6640	6640	6640	6640	0
114	20230911	180400	105243490	6640	6640	6640	6640	0
115	20230911	180300	105243490	6640	6640	6640	6640	0
116	20230911	180200	105243490	6640	6640	6640	6640	0
117	20230911	180100	105243490	6640	6640	6640	6640	0
118	20230911	180000	105243490	6640	6640	6640	6640	0
119	20230911	175900	105243490	6640	6640	6640	6640	0
120	20230911	175800	105243490	6640	6640	6640	6640	0
121	20230911	175700	105243490	6640	6640	6640	6640	0
122	20230911	175600	105243490	6640	6640	6640	6640	946
123	20230911	175500	105243490	6640	6640	6640	6640	0
124	20230911	175400	105243490	6640	6640	6640	6640	0
125	20230911	175300	105243490	6640	6640	6640	6640	0
126	20230911	175200	105243490	6640	6640	6640	6640	0
127	20230911	175100	105243490	6640	6640	6640	6640	0
128	20230911	175000	105243490	6640	6640	6640	6640	0
129	20230911	174900	105243490	6640	6640	6640	6640	0
130	20230911	174800	105243490	6640	6640	6640	6640	0
131	20230911	174700	105243490	6640	6640	6640	6640	0
132	20230911	174600	105243490	6640	6640	6640	6640	0
133	20230911	174500	105243490	6640	6640	6640	6640	0
134	20230911	174400	105243490	6640	6640	6640	6640	0
135	20230911	174300	105243490	6640	6640	6640	6640	0
136	20230911	174200	105243490	6640	6640	6640	6640	0
137	20230911	174100	105243490	6640	6640	6640	6640	0
138	20230911	174000	105243490	6640	6640	6640	6640	0
139	20230911	173900	105243490	6640	6640	6640	6640	0
140	20230911	173800	105243490	6640	6640	6640	6640	0
141	20230911	173700	105243490	6640	6640	6640	6640	0
142	20230911	173600	105243490	6640	6640	6640	6640	0
143	20230911	173500	105243490	6640	6640	6640	6640	0
144	20230911	173400	105243490	6640	6640	6640	6640	0
145	20230911	173300	105243490	6640	6640	6640	6640	0
146	20230911	173200	105243490	6640	6640	6640	6640	0
147	20230911	173100	105243490	6640	6640	6640	6640	0
148	20230911	173000	105243490	6640	6640	6640	6640	0
149	20230911	172900	105243490	6640	6640	6640	6640	0
150	20230911	172800	105243490	6640	6640	6640	6640	0
151	20230911	172700	105243490	6640	6640	6640	6640	0
152	20230911	172600	105243490	6640	6640	6640	6640	946
153	20230911	172500	105243490	6640	6640	6640	6640	0
154	20230911	172400	105243490	6640	6640	6640	6640	0
155	20230911	172300	105243490	6640	6640	6640	6640	0
156	20230911	172200	105243490	6640	6640	6640	6640	0
157	20230911	172100	105243490	6640	6640	6640	6640	0
158	20230911	172000	105243490	6640	6640	6640	6640	0
159	20230911	171900	105243490	6640	6640	6640	6640	0
160	20230911	171800	105243490	6640	6640	6640	6640	0
161	20230911	171700	105243490	6640	6640	6640	6640	0
162	20230911	171600	105243490	6640	6640	6640	6640	0
163	20230911	171500	105243490	6640	6640	6640	6640	0
164	20230911	171400	105243490	6640	6640	6640	6640	0
165	20230911	171300	105243490	6640	6640	6640	6640	0
166	20230911	171200	105243490	6640	6640	6640	6640	0
167	20230911	171100	105243490	6640	6640	6640	6640	0
168	20230911	171000	105243490	6640	6640	6640	6640	0
169	20230911	170900	105243490	6640	6640	6640	6640	0
170	20230911	170800	105243490	6640	6640	6640	6640	0
171	20230911	170700	105243490	6640	6640	6640	6640	0
172	20230911	170600	105243490	6640	6640	6640	6640	0
173	20230911	170500	105243490	6640	6640	6640	6640	0
174	20230911	170400	105243490	6640	6640	6640	6640	0
175	20230911	170300	105243490	6640	6640	6640	6640	0
176	20230911	170200	105243490	6640	6640	6640	6640	0
177	20230911	170100	105243490	6640	6640	6640	6640	0
178	20230911	170000	105243490	6640	6640	6640	6640	0
179	20230911	165900	105243490	6640	6640	6640	6640	0
180	20230911	165800	105243490	6640	6640	6640	6640	0
181	20230911	165700	105243490	6640	6640	6640	6640	0
182	20230911	165600	105243490	6640	6640	6640	6640	946
183	20230911	165500	105243490	6640	6640	6640	6640	0
184	20230911	165400	105243490	6640	6640	6640	6640	0
185	20230911	165300	105243490	6640	6640	6640	6640	0
186	20230911	165200	105243490	6640	6640	6640	6640	0
187	20230911	165100	105243490	6640	6640	6640	6640	0
188	20230911	165000	105243490	6640	6640	6640	6640	0
189	20230911	164900	105243490	6640	6640	6640	6640	0
190	20230911	164800	105243490	6640	6640	6640	6640	0
191	20230911	164700	105243490	6640	6640	6640	6640	0
192	20230911	164600	105243490	6640	6640	6640	6640	0
193	20230911	164500	105243490	6640	6640	6640	6640	0
194	20230911	164400	105243490	6640	6640	6640	6640	0
195	20230911	164300	105243490	6640	6640	6640	6640	0
196	20230911	164200	105243490	6640	6640	6640	6640	0
197	20230911	164100	105243490	6640	6640	6640	6640	0
198	20230911	164000	105243490	6640	6640	6640	6640	0
199	20230911	163900	105243490	6640	6640	6640	6640	0
200	20230911	163800	105243490	6640	6640	6640	6640	0
201	20230911	163700	105243490	6640	6640	6640	6640	0
202	20230911	163600	105243490	6640	6640	6640	6640	0
203	20230911	163500	105243490	6640	6640	6640	6640	0
204	20230911	163400	105243490	6640	6640	6640	6640	0
205	20230911	163300	105243490	6640	6640	6640	6640	0
206	20230911	163200	105243490	6640	6640	6640	6640	0
207	20230911	163100	105243490	6640	6640	6640	6640	0
208	20230911	163000	105243490	6640	6640	6640	6640	0
209	20230911	162900	105243490	6640	6640	6640	6640	0
210	20230911	162800	105243490	6640	6640	6640	6640	0
211	20230911	162700	105243490	6640	6640	6640	6640	0
212	20230911	162600	105243490	6640	6640	6640	6640	946
213	20230911	162500	105243490	6640	6640	6640	6640	0
214	20230911	162400	105243490	6640	6640	6640	6640	0
215	20230911	162300	105243490	6640	6640	6640	6640	0
216	20230911	162200	105243490	6640	6640	6640	6640	0
217	20230911	162100	105243490	6640	6640	6640	6640	0
218	20230911	162000	105243490	6640	6640	6640	6640	0
219	20230911	161900	105243490	6640	6640	6640	6640	0
220	20230911	161800	105243490	6640	6640	6640	6640	0
221	20230911	161700	105243490	6640	6640	6640	6640	0
222	20230911	161600	105243490	6640	6640	6640	6640	0
223	20230911	161500	105243490	6640	6640	6640	6640	0
224	20230911	161400	105243490	6640	6640	6640	6640	0
225	20230911	161300	105243490	6640	6640	6640	6640	0
226	20230911	161200	105243490	6640	6640	6640	6640	0
227	20230911	161100	105243490	6640	6640	6640	6640	0
228	20230911	161000	105243490	6640	6640	6640	6640	0
229	20230911	160900	105243490	6640	6640	6640	6640	0
230	20230911	160800	105243490	6640	6640	6640	6640	0
231	20230911	160700	105243490	6640	6640	6640	6640	0
232	20230911	160600	105243490	6640	6640	6640	6640	0
233	20230911	160500	105243490	6640	6640	6640	6640	0
234	20230911	160400	105243490	6640	6640	6640	6640	0
235	20230911	160300	105243490	6640	6640	6640	6640	0
236	20230911	160200	105243490	6640	6640	6640	6640	0
237	20230911	160100	105243490	6640	6640	6640	6640	0
238	20230911	160000	105243490	6640	6640	6640	6640	0
239	20230911	155900	105243490	6640	6640	6640	6640	0
240	20230911	155800	105243490	6640	6640	6640	6640	0
241	20230911	155700	105243490	6640	6640	6640	6640	0
242	20230911	155600	105243490	6640	6640	6640	6640	946
243	20230911	155500	105243490	6640	6640	6640	6640	0
244	20230911	155400	105243490	6640	6640	6640	6640	0
245	20230911	155300	105243490	6640	6640	6640	6640	0
246	20230911	155200	105243490	6640	6640	6640	6640	0
247	20230911	155100	105243490	6640	6640	6640	6640	0
248	20230911	155000	105243490	6640	6640	6640	6640	0
249	20230911	154900	105243490	6640	6640	6640	6640	0
250	20230911	154800	105243490	6640	6640	6640	6640	0
251	20230911	154700	105243490	6640	6640	6640	6640	0
252	20230911	154600	105243490	6640	6640	6640	6640	0
253	20230911	154500	105243490	6640	6640	6640	6640	0
254	20230911	154400	105243490	6640	6640	6640	6640	0
255	20230911	154300	105243490	6640	6640	6640	6640	0
256	20230911	154200	105243490	6640	6640	6640	6640	0
257	20230911	154100	105243490	6640	6640	6640	6640	0
258	20230911	154000	105243490	6640	6640	6640	6640	0
259	20230911	153900	105243490	6640	6640	6640	6640	0
260	20230911	153800	105243490	6640	6640	6640	6640	0
261	20230911	153700	105243490	6640	6640	6640	6640	0
262	20230911	153600	105243490	6640	6640	6640	6640	0
263	20230911	153500	105243490	6640	6640	6640	6640	0
264	20230911	153400	105243490	6640	6640	6640	6640	0
265	20230911	153300	105243490	6640	6640	6640	6640	0
266	20230911	153200	105243490	6640	6640	6640	6640	0
267	20230911	153100	105243490	6640	6640	6640	6640	0
268	20230911	153000	105243490	6640	6640	6640	6640	946
269	20230911	152900	98962050	6640	6640	6640	6640	0
270	20230911	152800	98962050	6640	6640	6640	6640	0
271	20230911	152700	98962050	6640	6640	6640	6640	0
272	20230911	152600	98962050	6640	6640	6640	6640	0
273	20230911	152500	98962050	6640	6640	6640	6640	0
274	20230911	152400	98962050	6640	6640	6640	6640	0
275	20230911	152300	98962050	6640	6640	6640	6640	0
276	20230911	152200	98962050	6640	6640	6640	6640	0
277	20230911	152100	98962050	6640	6640	6640	6640	0
278	20230911	152000	98962050	6640	6640	6640	6640	0
279	20230911	151900	98962050	6640	6640	6640	6640	0
280	20230911	151800	98962050	6640	6640	6640	6640	1061
281	20230911	151700	91917010	6650	6650	6650	6650	2
282	20230911	151600	91903710	6650	6650	6650	6650	150
283	20230911	151500	90906210	6660	6660	6660	6660	0
284	20230911	151400	90906210	6660	6660	6660	6660	0
285	20230911	151300	90906210	6660	6660	6660	6660	4
286	20230911	151200	90879570	6660	6660	6660	6660	1
287	20230911	151100	90872910	6640	6640	6640	6640	8
288	20230911	151000	90819790	6640	6650	6650	6640	216
289	20230911	150900	89384390	6640	6640	6640	6640	0
290	20230911	150800	89384390	6640	6640	6640	6640	0
291	20230911	150700	89384390	6640	6640	6640	6640	0
292	20230911	150600	89384390	6640	6640	6640	6640	0
293	20230911	150500	89384390	6640	6640	6640	6640	0
294	20230911	150400	89384390	6640	6640	6640	6640	0
295	20230911	150300	89384390	6640	6640	6640	6640	0
296	20230911	150200	89384390	6640	6640	6640	6640	0
297	20230911	150100	89384390	6640	6640	6640	6640	450
298	20230911	150000	86396390	6670	6670	6670	6670	0
299	20230911	145900	86396390	6670	6670	6670	6670	0
300	20230911	145800	86396390	6670	6670	6670	6670	1
301	20230911	145700	86389720	6670	6670	6670	6670	0
302	20230911	145600	86389720	6670	6670	6670	6670	5
303	20230911	145500	86356370	6650	6650	6650	6650	0
304	20230911	145400	86356370	6650	6650	6650	6650	35
305	20230911	145300	86123620	6650	6650	6650	6650	5
306	20230911	145200	86090370	6650	6650	6650	6650	7
307	20230911	145100	86043820	6660	6660	6660	6640	185
308	20230911	145000	84811770	6660	6660	6660	6660	0
309	20230911	144900	84811770	6660	6660	6660	6660	4
310	20230911	144800	84785130	6660	6660	6660	6660	0
311	20230911	144700	84785130	6660	6660	6660	6660	0
312	20230911	144600	84785130	6660	6660	6660	6660	0
313	20230911	144500	84785130	6660	6660	6660	6660	130
314	20230911	144400	83919330	6670	6660	6670	6660	7
315	20230911	144300	83872700	6670	6670	6670	6670	15
316	20230911	144200	83772650	6670	6660	6670	6660	13
317	20230911	144100	83686060	6660	6650	6660	6650	28
318	20230911	144000	83499690	6660	6660	6670	6660	301
319	20230911	143900	81495020	6660	6660	6660	6660	0
320	20230911	143800	81495020	6660	6660	6660	6660	1
321	20230911	143700	81488360	6650	6660	6660	6650	170
322	20230911	143600	80356670	6670	6670	6670	6670	21
323	20230911	143500	80216600	6670	6670	6670	6670	0
324	20230911	143400	80216600	6670	6670	6670	6670	205
325	20230911	143300	78849250	6680	6680	6680	6680	0
326	20230911	143200	78849250	6680	6680	6680	6680	0
327	20230911	143100	78849250	6680	6680	6680	6680	1
328	20230911	143000	78842570	6670	6670	6670	6670	5
329	20230911	142900	78809220	6680	6680	6680	6680	1
330	20230911	142800	78802540	6680	6680	6680	6680	0
331	20230911	142700	78802540	6680	6680	6680	6680	1
332	20230911	142600	78795860	6680	6680	6680	6680	1
333	20230911	142500	78789180	6680	6680	6680	6680	1
334	20230911	142400	78782500	6670	6670	6670	6670	196
335	20230911	142300	77475180	6660	6670	6670	6660	102
336	20230911	142200	76794860	6670	6670	6670	6670	1
337	20230911	142100	76788190	6670	6670	6670	6670	3
338	20230911	142000	76768180	6680	6680	6680	6680	1
339	20230911	141900	76761500	6680	6680	6680	6680	0
340	20230911	141800	76761500	6680	6670	6680	6670	698
341	20230911	141700	72105830	6670	6670	6670	6660	600
342	20230911	141600	68104010	6670	6670	6670	6670	1
343	20230911	141500	68097340	6670	6670	6670	6670	1
344	20230911	141400	68090670	6670	6670	6670	6670	0
345	20230911	141300	68090670	6670	6670	6670	6670	2
346	20230911	141200	68077330	6650	6650	6650	6650	0
347	20230911	141100	68077330	6650	6650	6650	6650	50
348	20230911	141000	67744830	6620	6620	6620	6620	29
349	20230911	140900	67552850	6620	6620	6620	6620	1
350	20230911	140800	67546230	6620	6620	6620	6620	0
351	20230911	140700	67546230	6620	6610	6620	6610	186
352	20230911	140600	66315650	6620	6630	6630	6620	132
353	20230911	140500	65440750	6650	6650	6650	6650	1
354	20230911	140400	65434100	6630	6650	6650	6630	236
355	20230911	140300	63867270	6650	6650	6650	6650	0
356	20230911	140200	63867270	6650	6650	6650	6650	1
357	20230911	140100	63860620	6650	6650	6650	6650	0
358	20230911	140000	63860620	6650	6650	6650	6650	1
359	20230911	135900	63853970	6650	6650	6650	6650	0
360	20230911	135800	63853970	6650	6650	6670	6650	92
361	20230911	135700	63242150	6650	6660	6660	6650	2
362	20230911	135600	63228840	6670	6670	6670	6670	101
363	20230911	135500	62555170	6670	6670	6670	6670	0
364	20230911	135400	62555170	6670	6670	6670	6670	1
365	20230911	135300	62548500	6670	6670	6670	6670	0
366	20230911	135200	62548500	6670	6670	6670	6670	1
367	20230911	135100	62541830	6670	6670	6670	6670	0
368	20230911	135000	62541830	6670	6670	6670	6670	1
369	20230911	134900	62535160	6670	6670	6670	6670	1
370	20230911	134800	62528490	6660	6660	6660	6660	1
371	20230911	134700	62521830	6670	6670	6670	6670	1
372	20230911	134600	62515160	6670	6670	6670	6670	0
373	20230911	134500	62515160	6670	6670	6670	6670	1
374	20230911	134400	62508490	6670	6670	6670	6670	0
375	20230911	134300	62508490	6670	6670	6670	6670	6
376	20230911	134200	62468470	6670	6670	6670	6670	0
377	20230911	134100	62468470	6670	6670	6670	6670	1
378	20230911	134000	62461800	6670	6670	6670	6670	0
379	20230911	133900	62461800	6670	6670	6670	6670	176
380	20230911	133800	61287880	6660	6660	6660	6660	73
381	20230911	133700	60801700	6660	6660	6660	6660	331
382	20230911	133600	58597240	6660	6660	6660	6660	0
383	20230911	133500	58597240	6660	6660	6660	6660	1
384	20230911	133400	58590580	6660	6660	6660	6660	0
385	20230911	133300	58590580	6660	6660	6660	6660	1
386	20230911	133200	58583920	6660	6660	6660	6660	0
387	20230911	133100	58583920	6660	6660	6660	6660	0
388	20230911	133000	58583920	6660	6660	6660	6660	1
389	20230911	132900	58577260	6660	6660	6660	6660	0
390	20230911	132800	58577260	6660	6660	6660	6660	0
391	20230911	132700	58577260	6660	6660	6660	6660	0
392	20230911	132600	58577260	6660	6660	6660	6660	0
393	20230911	132500	58577260	6660	6660	6660	6660	0
394	20230911	132400	58577260	6660	6660	6660	6660	0
395	20230911	132300	58577260	6660	6660	6660	6660	1
396	20230911	132200	58570600	6660	6660	6660	6660	0
397	20230911	132100	58570600	6660	6660	6660	6660	0
398	20230911	132000	58570600	6660	6660	6660	6660	0
399	20230911	131900	58570600	6660	6660	6660	6660	0
400	20230911	131800	58570600	6660	6660	6660	6660	0
401	20230911	131700	58570600	6660	6660	6660	6660	1
402	20230911	131600	58563940	6640	6640	6640	6640	10
403	20230911	131500	58497540	6640	6640	6640	6640	0
404	20230911	131400	58497540	6640	6640	6640	6640	550
405	20230911	131300	54845540	6640	6640	6640	6640	0
406	20230911	131200	54845540	6640	6650	6650	6640	393
407	20230911	131100	52235340	6660	6660	6660	6660	1
408	20230911	131000	52228680	6650	6650	6650	6650	1
409	20230911	130900	52222030	6660	6660	6660	6660	0
410	20230911	130800	52222030	6660	6660	6660	6660	0
411	20230911	130700	52222030	6660	6660	6660	6660	0
412	20230911	130600	52222030	6660	6660	6660	6660	0
413	20230911	130500	52222030	6660	6660	6660	6660	1
414	20230911	130400	52215370	6660	6660	6660	6660	0
415	20230911	130300	52215370	6660	6660	6660	6660	0
416	20230911	130200	52215370	6660	6660	6660	6660	0
417	20230911	130100	52215370	6660	6660	6660	6660	2
418	20230911	130000	52202050	6660	6660	6660	6660	0
419	20230911	125900	52202050	6660	6660	6660	6660	1
420	20230911	125800	52195390	6660	6660	6660	6660	0
421	20230911	125700	52195390	6660	6660	6660	6660	0
422	20230911	125600	52195390	6660	6660	6660	6660	0
423	20230911	125500	52195390	6660	6660	6660	6660	3
424	20230911	125400	52175410	6660	6660	6660	6660	0
425	20230911	125300	52175410	6660	6660	6660	6660	1
426	20230911	125200	52168750	6660	6660	6660	6660	3
427	20230911	125100	52148770	6660	6660	6660	6660	0
428	20230911	125000	52148770	6660	6660	6660	6660	0
429	20230911	124900	52148770	6660	6660	6660	6660	172
430	20230911	124800	51003250	6660	6660	6660	6660	0
431	20230911	124700	51003250	6660	6660	6660	6660	2
432	20230911	124600	50989930	6660	6660	6660	6660	0
433	20230911	124500	50989930	6660	6660	6660	6660	17
434	20230911	124400	50876710	6660	6660	6660	6660	0
435	20230911	124300	50876710	6660	6660	6660	6660	0
436	20230911	124200	50876710	6660	6660	6660	6660	0
437	20230911	124100	50876710	6660	6660	6660	6660	1
438	20230911	124000	50870050	6660	6660	6660	6660	0
439	20230911	123900	50870050	6660	6660	6660	6660	0
440	20230911	123800	50870050	6660	6660	6660	6660	0
441	20230911	123700	50870050	6660	6660	6660	6660	0
442	20230911	123600	50870050	6660	6660	6660	6660	0
443	20230911	123500	50870050	6660	6660	6660	6660	1
444	20230911	123400	50863390	6650	6650	6650	6650	0
445	20230911	123300	50863390	6650	6650	6650	6650	0
446	20230911	123200	50863390	6650	6650	6650	6650	0
447	20230911	123100	50863390	6650	6650	6650	6650	0
448	20230911	123000	50863390	6650	6650	6650	6650	0
449	20230911	122900	50863390	6650	6650	6650	6650	0
450	20230911	122800	50863390	6650	6650	6650	6650	0
451	20230911	122700	50863390	6650	6650	6650	6650	34
452	20230911	122600	50637290	6650	6650	6650	6650	107
453	20230911	122500	49925740	6640	6640	6640	6640	0
454	20230911	122400	49925740	6640	6650	6650	6640	108
455	20230911	122300	49208540	6650	6650	6650	6650	0
456	20230911	122200	49208540	6650	6650	6650	6650	8
457	20230911	122100	49155340	6650	6650	6650	6650	0
458	20230911	122000	49155340	6650	6650	6650	6650	18
459	20230911	121900	49035640	6650	6650	6650	6650	1
460	20230911	121800	49028990	6650	6650	6650	6650	8
461	20230911	121700	48975790	6650	6650	6650	6650	0
462	20230911	121600	48975790	6650	6640	6650	6640	9
463	20230911	121500	48915950	6650	6650	6650	6650	0
464	20230911	121400	48915950	6650	6650	6650	6650	8
465	20230911	121300	48862750	6650	6650	6650	6650	0
466	20230911	121200	48862750	6650	6650	6650	6650	8
467	20230911	121100	48809550	6650	6650	6650	6650	0
468	20230911	121000	48809550	6650	6650	6650	6650	8
469	20230911	120900	48756350	6650	6650	6650	6650	0
470	20230911	120800	48756350	6650	6650	6650	6650	8
471	20230911	120700	48703150	6650	6650	6650	6650	0
472	20230911	120600	48703150	6650	6650	6650	6650	0
473	20230911	120500	48703150	6650	6650	6650	6650	0
474	20230911	120400	48703150	6650	6650	6650	6650	0
475	20230911	120300	48703150	6650	6650	6650	6650	0
476	20230911	120200	48703150	6650	6650	6650	6650	0
477	20230911	120100	48703150	6650	6650	6650	6650	3
478	20230911	120000	48683200	6650	6650	6650	6650	394
479	20230911	115900	46063100	6650	6650	6650	6650	168
480	20230911	115800	44945900	6650	6650	6650	6650	59
481	20230911	115700	44553550	6640	6640	6640	6640	0
482	20230911	115600	44553550	6640	6640	6640	6640	168
483	20230911	115500	43438030	6640	6640	6640	6640	8
484	20230911	115400	43384910	6640	6640	6640	6640	0
485	20230911	115300	43384910	6640	6640	6640	6640	0
486	20230911	115200	43384910	6640	6640	6640	6640	0
487	20230911	115100	43384910	6640	6640	6640	6640	0
488	20230911	115000	43384910	6640	6640	6640	6640	0
489	20230911	114900	43384910	6640	6640	6640	6640	0
490	20230911	114800	43384910	6640	6640	6640	6640	0
491	20230911	114700	43384910	6640	6640	6640	6640	0
492	20230911	114600	43384910	6640	6640	6640	6640	0
493	20230911	114500	43384910	6640	6640	6640	6640	285
494	20230911	114400	41492510	6640	6640	6640	6640	0
495	20230911	114300	41492510	6640	6640	6640	6640	0
496	20230911	114200	41492510	6640	6640	6640	6640	0
497	20230911	114100	41492510	6640	6640	6640	6640	6
498	20230911	114000	41452670	6650	6650	6650	6650	0
499	20230911	113900	41452670	6650	6650	6650	6650	0
500	20230911	113800	41452670	6650	6650	6650	6650	1
501	20230911	113700	41446020	6650	6650	6650	6650	0
502	20230911	113600	41446020	6650	6650	6650	6650	0
503	20230911	113500	41446020	6650	6650	6650	6650	0
504	20230911	113400	41446020	6650	6650	6650	6650	1
505	20230911	113300	41439370	6640	6640	6640	6640	0
506	20230911	113200	41439370	6640	6640	6640	6640	0
507	20230911	113100	41439370	6640	6640	6640	6640	0
508	20230911	113000	41439370	6640	6640	6640	6640	0
509	20230911	112900	41439370	6640	6640	6640	6640	0
510	20230911	112800	41439370	6640	6640	6640	6640	100
511	20230911	112700	40775370	6650	6650	6650	6650	0
512	20230911	112600	40775370	6650	6650	6650	6650	18
513	20230911	112500	40655670	6640	6640	6640	6640	0
514	20230911	112400	40655670	6640	6640	6640	6640	0
515	20230911	112300	40655670	6640	6640	6640	6640	0
516	20230911	112200	40655670	6640	6640	6640	6640	9
517	20230911	112100	40595910	6640	6640	6640	6640	1
518	20230911	112000	40589270	6600	6600	6600	6600	0
519	20230911	111900	40589270	6600	6600	6600	6600	0
520	20230911	111800	40589270	6600	6600	6600	6600	0
521	20230911	111700	40589270	6600	6600	6600	6600	0
522	20230911	111600	40589270	6600	6600	6600	6600	0
523	20230911	111500	40589270	6600	6600	6600	6600	0
524	20230911	111400	40589270	6600	6600	6600	6600	0
525	20230911	111300	40589270	6600	6600	6600	6600	0
526	20230911	111200	40589270	6600	6600	6600	6600	0
527	20230911	111100	40589270	6600	6640	6640	6600	2
528	20230911	111000	40576030	6640	6640	6640	6640	0
529	20230911	110900	40576030	6640	6640	6640	6640	0
530	20230911	110800	40576030	6640	6640	6640	6640	0
531	20230911	110700	40576030	6640	6640	6640	6640	0
532	20230911	110600	40576030	6640	6640	6640	6640	0
533	20230911	110500	40576030	6640	6640	6640	6640	2
534	20230911	110400	40562750	6630	6630	6630	6630	1
535	20230911	110300	40556120	6630	6630	6630	6630	0
536	20230911	110200	40556120	6630	6630	6630	6630	1
537	20230911	110100	40549490	6590	6590	6590	6590	0
538	20230911	110000	40549490	6590	6590	6590	6590	0
539	20230911	105900	40549490	6590	6610	6620	6590	689
540	20230911	105800	35999540	6610	6610	6610	6610	166
541	20230911	105700	34902280	6620	6620	6620	6620	211
542	20230911	105600	33505460	6630	6630	6630	6630	0
543	20230911	105500	33505460	6630	6630	6630	6630	282
544	20230911	105400	31635800	6630	6630	6630	6630	30
545	20230911	105300	31436900	6640	6650	6650	6640	421
546	20230911	105200	28641410	6650	6650	6650	6650	1
547	20230911	105100	28634760	6650	6650	6650	6650	0
548	20230911	105000	28634760	6650	6650	6650	6650	100
549	20230911	104900	27969760	6650	6650	6650	6650	0
550	20230911	104800	27969760	6650	6650	6650	6650	0
551	20230911	104700	27969760	6650	6650	6650	6650	1
552	20230911	104600	27963110	6650	6650	6650	6650	0
553	20230911	104500	27963110	6650	6650	6650	6650	0
554	20230911	104400	27963110	6650	6650	6650	6650	0
555	20230911	104300	27963110	6650	6640	6650	6640	65
556	20230911	104200	27531500	6640	6640	6640	6640	301
557	20230911	104100	25532860	6630	6630	6630	6630	0
558	20230911	104000	25532860	6630	6630	6630	6630	17
559	20230911	103900	25420150	6640	6640	6640	6640	0
560	20230911	103800	25420150	6640	6640	6640	6640	0
561	20230911	103700	25420150	6640	6640	6640	6640	1
562	20230911	103600	25413510	6630	6630	6630	6630	255
563	20230911	103500	23722860	6640	6640	6640	6640	0
564	20230911	103400	23722860	6640	6640	6640	6640	0
565	20230911	103300	23722860	6640	6640	6640	6640	0
566	20230911	103200	23722860	6640	6640	6640	6640	1
567	20230911	103100	23716220	6640	6640	6640	6640	0
568	20230911	103000	23716220	6640	6640	6640	6640	0
569	20230911	102900	23716220	6640	6640	6640	6640	0
570	20230911	102800	23716220	6640	6640	6640	6640	0
571	20230911	102700	23716220	6640	6640	6640	6640	1
572	20230911	102600	23709580	6640	6640	6640	6640	18
573	20230911	102500	23590060	6640	6640	6640	6640	0
574	20230911	102400	23590060	6640	6640	6640	6640	2
575	20230911	102300	23576780	6640	6640	6640	6640	0
576	20230911	102200	23576780	6640	6640	6640	6640	0
577	20230911	102100	23576780	6640	6640	6640	6640	0
578	20230911	102000	23576780	6640	6640	6640	6640	0
579	20230911	101900	23576780	6640	6640	6640	6640	0
580	20230911	101800	23576780	6640	6640	6640	6640	2
581	20230911	101700	23563500	6640	6640	6640	6640	0
582	20230911	101600	23563500	6640	6640	6640	6640	0
583	20230911	101500	23563500	6640	6640	6640	6640	100
584	20230911	101400	22899500	6640	6640	6640	6640	0
585	20230911	101300	22899500	6640	6640	6640	6640	2
586	20230911	101200	22886220	6640	6640	6640	6640	0
587	20230911	101100	22886220	6640	6640	6640	6640	0
588	20230911	101000	22886220	6640	6640	6640	6640	0
589	20230911	100900	22886220	6640	6640	6640	6640	0
590	20230911	100800	22886220	6640	6640	6640	6640	2
591	20230911	100700	22872940	6640	6640	6640	6640	0
592	20230911	100600	22872940	6640	6640	6640	6640	0
593	20230911	100500	22872940	6640	6640	6640	6640	0
594	20230911	100400	22872940	6640	6630	6640	6630	7
595	20230911	100300	22826470	6630	6630	6630	6630	2
596	20230911	100200	22813210	6620	6620	6620	6620	6
597	20230911	100100	22773490	6630	6630	6630	6630	0
598	20230911	100000	22773490	6630	6630	6630	6630	0
599	20230911	095900	22773490	6630	6630	6630	6630	29
600	20230911	095800	22581220	6640	6640	6640	6640	2
601	20230911	095700	22567940	6630	6630	6630	6630	0
602	20230911	095600	22567940	6630	6630	6630	6630	171
603	20230911	095500	21434210	6630	6630	6630	6630	1
604	20230911	095400	21427580	6620	6620	6620	6620	0
605	20230911	095300	21427580	6620	6620	6620	6620	0
606	20230911	095200	21427580	6620	6620	6620	6620	293
607	20230911	095100	19487920	6630	6630	6630	6630	0
608	20230911	095000	19487920	6630	6620	6630	6620	5
609	20230911	094900	19454810	6630	6630	6630	6630	1
610	20230911	094800	19448180	6620	6620	6620	6620	0
611	20230911	094700	19448180	6620	6620	6620	6620	50
612	20230911	094600	19117180	6620	6620	6620	6620	0
613	20230911	094500	19117180	6620	6620	6620	6620	0
614	20230911	094400	19117180	6620	6630	6630	6620	22
615	20230911	094300	18971520	6630	6630	6630	6630	0
616	20230911	094200	18971520	6630	6630	6630	6630	0
617	20230911	094100	18971520	6630	6630	6630	6630	230
618	20230911	094000	17446620	6640	6640	6640	6640	0
619	20230911	093900	17446620	6640	6640	6640	6640	0
620	20230911	093800	17446620	6640	6640	6640	6640	0
621	20230911	093700	17446620	6640	6640	6640	6640	0
622	20230911	093600	17446620	6640	6640	6640	6640	0
623	20230911	093500	17446620	6640	6640	6640	6640	25
624	20230911	093400	17280620	6610	6610	6610	6610	0
625	20230911	093300	17280620	6610	6610	6610	6610	0
626	20230911	093200	17280620	6610	6640	6640	6610	153
627	20230911	093100	16268630	6650	6650	6650	6650	0
628	20230911	093000	16268630	6650	6640	6650	6640	151
629	20230911	092900	15265980	6650	6650	6650	6650	0
630	20230911	092800	15265980	6650	6650	6650	6650	9
631	20230911	092700	15206130	6650	6650	6650	6650	0
632	20230911	092600	15206130	6650	6650	6650	6650	0
633	20230911	092500	15206130	6650	6650	6650	6650	1
634	20230911	092400	15199480	6650	6650	6650	6650	1
635	20230911	092300	15192830	6640	6640	6640	6640	0
636	20230911	092200	15192830	6640	6640	6640	6640	0
637	20230911	092100	15192830	6640	6650	6650	6640	122
638	20230911	092000	14382290	6650	6640	6650	6640	16
639	20230911	091900	14276040	6640	6640	6640	6640	47
640	20230911	091800	13963960	6650	6650	6650	6650	0
641	20230911	091700	13963960	6650	6650	6650	6650	0
642	20230911	091600	13963960	6650	6650	6650	6650	0
643	20230911	091500	13963960	6650	6640	6650	6640	105
644	20230911	091400	13265730	6650	6610	6650	6610	69
645	20230911	091300	12809400	6650	6650	6650	6650	1
646	20230911	091200	12802750	6610	6610	6610	6610	9
647	20230911	091100	12743260	6610	6620	6620	6610	26
648	20230911	091000	12571300	6620	6630	6630	6620	38
649	20230911	090900	12319730	6640	6640	6640	6640	953
650	20230911	090800	5991810	6650	6650	6650	6650	186
651	20230911	090700	4754910	6650	6650	6650	6650	114
652	20230911	090600	3996810	6660	6660	6660	6660	5
653	20230911	090500	3963510	6660	6660	6660	6660	27
654	20230911	090400	3783690	6660	6660	6660	6660	66
655	20230911	090300	3344130	6660	6660	6660	6660	8
656	20230911	090200	3290850	6670	6650	6670	6640	147
657	20230911	090100	2314130	6670	6670	6670	6670	124
658	20230911	090000	1487050	6700	6710	6710	6680	222