KissMeData/138490/min/candle-20230906.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230906	200200	369903460	8090	8090	8090	8090	964
3	20230906	200100	369903460	8090	8090	8090	8090	0
4	20230906	200000	369903460	8090	8090	8090	8090	0
5	20230906	195900	369903460	8090	8090	8090	8090	0
6	20230906	195800	369903460	8090	8090	8090	8090	0
7	20230906	195700	369903460	8090	8090	8090	8090	0
8	20230906	195600	369903460	8090	8090	8090	8090	0
9	20230906	195500	369903460	8090	8090	8090	8090	0
10	20230906	195400	369903460	8090	8090	8090	8090	0
11	20230906	195300	369903460	8090	8090	8090	8090	0
12	20230906	195200	369903460	8090	8090	8090	8090	0
13	20230906	195100	369903460	8090	8090	8090	8090	0
14	20230906	195000	369903460	8090	8090	8090	8090	0
15	20230906	194900	369903460	8090	8090	8090	8090	0
16	20230906	194800	369903460	8090	8090	8090	8090	0
17	20230906	194700	369903460	8090	8090	8090	8090	0
18	20230906	194600	369903460	8090	8090	8090	8090	0
19	20230906	194500	369903460	8090	8090	8090	8090	0
20	20230906	194400	369903460	8090	8090	8090	8090	0
21	20230906	194300	369903460	8090	8090	8090	8090	0
22	20230906	194200	369903460	8090	8090	8090	8090	0
23	20230906	194100	369903460	8090	8090	8090	8090	0
24	20230906	194000	369903460	8090	8090	8090	8090	0
25	20230906	193900	369903460	8090	8090	8090	8090	0
26	20230906	193800	369903460	8090	8090	8090	8090	0
27	20230906	193700	369903460	8090	8090	8090	8090	0
28	20230906	193600	369903460	8090	8090	8090	8090	0
29	20230906	193500	369903460	8090	8090	8090	8090	0
30	20230906	193400	369903460	8090	8090	8090	8090	0
31	20230906	193300	369903460	8090	8090	8090	8090	0
32	20230906	193200	369903460	8090	8090	8090	8090	964
33	20230906	193100	369903460	8090	8090	8090	8090	0
34	20230906	193000	369903460	8090	8090	8090	8090	0
35	20230906	192900	369903460	8090	8090	8090	8090	0
36	20230906	192800	369903460	8090	8090	8090	8090	0
37	20230906	192700	369903460	8090	8090	8090	8090	0
38	20230906	192600	369903460	8090	8090	8090	8090	0
39	20230906	192500	369903460	8090	8090	8090	8090	0
40	20230906	192400	369903460	8090	8090	8090	8090	0
41	20230906	192300	369903460	8090	8090	8090	8090	0
42	20230906	192200	369903460	8090	8090	8090	8090	0
43	20230906	192100	369903460	8090	8090	8090	8090	0
44	20230906	192000	369903460	8090	8090	8090	8090	0
45	20230906	191900	369903460	8090	8090	8090	8090	0
46	20230906	191800	369903460	8090	8090	8090	8090	0
47	20230906	191700	369903460	8090	8090	8090	8090	0
48	20230906	191600	369903460	8090	8090	8090	8090	0
49	20230906	191500	369903460	8090	8090	8090	8090	0
50	20230906	191400	369903460	8090	8090	8090	8090	0
51	20230906	191300	369903460	8090	8090	8090	8090	0
52	20230906	191200	369903460	8090	8090	8090	8090	0
53	20230906	191100	369903460	8090	8090	8090	8090	0
54	20230906	191000	369903460	8090	8090	8090	8090	0
55	20230906	190900	369903460	8090	8090	8090	8090	0
56	20230906	190800	369903460	8090	8090	8090	8090	0
57	20230906	190700	369903460	8090	8090	8090	8090	0
58	20230906	190600	369903460	8090	8090	8090	8090	0
59	20230906	190500	369903460	8090	8090	8090	8090	0
60	20230906	190400	369903460	8090	8090	8090	8090	0
61	20230906	190300	369903460	8090	8090	8090	8090	0
62	20230906	190200	369903460	8090	8090	8090	8090	964
63	20230906	190100	369903460	8090	8090	8090	8090	0
64	20230906	190000	369903460	8090	8090	8090	8090	0
65	20230906	185900	369903460	8090	8090	8090	8090	0
66	20230906	185800	369903460	8090	8090	8090	8090	0
67	20230906	185700	369903460	8090	8090	8090	8090	0
68	20230906	185600	369903460	8090	8090	8090	8090	0
69	20230906	185500	369903460	8090	8090	8090	8090	0
70	20230906	185400	369903460	8090	8090	8090	8090	0
71	20230906	185300	369903460	8090	8090	8090	8090	0
72	20230906	185200	369903460	8090	8090	8090	8090	0
73	20230906	185100	369903460	8090	8090	8090	8090	0
74	20230906	185000	369903460	8090	8090	8090	8090	0
75	20230906	184900	369903460	8090	8090	8090	8090	0
76	20230906	184800	369903460	8090	8090	8090	8090	0
77	20230906	184700	369903460	8090	8090	8090	8090	0
78	20230906	184600	369903460	8090	8090	8090	8090	0
79	20230906	184500	369903460	8090	8090	8090	8090	0
80	20230906	184400	369903460	8090	8090	8090	8090	0
81	20230906	184300	369903460	8090	8090	8090	8090	0
82	20230906	184200	369903460	8090	8090	8090	8090	0
83	20230906	184100	369903460	8090	8090	8090	8090	0
84	20230906	184000	369903460	8090	8090	8090	8090	0
85	20230906	183900	369903460	8090	8090	8090	8090	0
86	20230906	183800	369903460	8090	8090	8090	8090	0
87	20230906	183700	369903460	8090	8090	8090	8090	0
88	20230906	183600	369903460	8090	8090	8090	8090	0
89	20230906	183500	369903460	8090	8090	8090	8090	0
90	20230906	183400	369903460	8090	8090	8090	8090	0
91	20230906	183300	369903460	8090	8090	8090	8090	0
92	20230906	183200	369903460	8090	8090	8090	8090	964
93	20230906	183100	369903460	8090	8090	8090	8090	0
94	20230906	183000	369903460	8090	8090	8090	8090	0
95	20230906	182900	369903460	8090	8090	8090	8090	0
96	20230906	182800	369903460	8090	8090	8090	8090	0
97	20230906	182700	369903460	8090	8090	8090	8090	0
98	20230906	182600	369903460	8090	8090	8090	8090	0
99	20230906	182500	369903460	8090	8090	8090	8090	0
100	20230906	182400	369903460	8090	8090	8090	8090	0
101	20230906	182300	369903460	8090	8090	8090	8090	0
102	20230906	182200	369903460	8090	8090	8090	8090	0
103	20230906	182100	369903460	8090	8090	8090	8090	0
104	20230906	182000	369903460	8090	8090	8090	8090	0
105	20230906	181900	369903460	8090	8090	8090	8090	0
106	20230906	181800	369903460	8090	8090	8090	8090	0
107	20230906	181700	369903460	8090	8090	8090	8090	0
108	20230906	181600	369903460	8090	8090	8090	8090	0
109	20230906	181500	369903460	8090	8090	8090	8090	0
110	20230906	181400	369903460	8090	8090	8090	8090	0
111	20230906	181300	369903460	8090	8090	8090	8090	0
112	20230906	181200	369903460	8090	8090	8090	8090	0
113	20230906	181100	369903460	8090	8090	8090	8090	0
114	20230906	181000	369903460	8090	8090	8090	8090	0
115	20230906	180900	369903460	8090	8090	8090	8090	0
116	20230906	180800	369903460	8090	8090	8090	8090	0
117	20230906	180700	369903460	8090	8090	8090	8090	0
118	20230906	180600	369903460	8090	8090	8090	8090	0
119	20230906	180500	369903460	8090	8090	8090	8090	0
120	20230906	180400	369903460	8090	8090	8090	8090	0
121	20230906	180300	369903460	8090	8090	8090	8090	0
122	20230906	180200	369903460	8090	8090	8090	8090	964
123	20230906	180100	369903460	8090	8090	8090	8090	0
124	20230906	180000	369903460	8090	8090	8090	8090	0
125	20230906	175900	369903460	8090	8090	8090	8090	0
126	20230906	175800	369903460	8090	8090	8090	8090	0
127	20230906	175700	369903460	8090	8090	8090	8090	0
128	20230906	175600	369903460	8090	8090	8090	8090	0
129	20230906	175500	369903460	8090	8090	8090	8090	0
130	20230906	175400	369903460	8090	8090	8090	8090	0
131	20230906	175300	369903460	8090	8090	8090	8090	0
132	20230906	175200	369903460	8090	8090	8090	8090	0
133	20230906	175100	369903460	8090	8090	8090	8090	0
134	20230906	175000	369903460	8090	8090	8090	8090	0
135	20230906	174900	369903460	8090	8090	8090	8090	0
136	20230906	174800	369903460	8090	8090	8090	8090	0
137	20230906	174700	369903460	8090	8090	8090	8090	0
138	20230906	174600	369903460	8090	8090	8090	8090	0
139	20230906	174500	369903460	8090	8090	8090	8090	0
140	20230906	174400	369903460	8090	8090	8090	8090	0
141	20230906	174300	369903460	8090	8090	8090	8090	0
142	20230906	174200	369903460	8090	8090	8090	8090	0
143	20230906	174100	369903460	8090	8090	8090	8090	0
144	20230906	174000	369903460	8090	8090	8090	8090	0
145	20230906	173900	369903460	8090	8090	8090	8090	0
146	20230906	173800	369903460	8090	8090	8090	8090	0
147	20230906	173700	369903460	8090	8090	8090	8090	0
148	20230906	173600	369903460	8090	8090	8090	8090	0
149	20230906	173500	369903460	8090	8090	8090	8090	0
150	20230906	173400	369903460	8090	8090	8090	8090	0
151	20230906	173300	369903460	8090	8090	8090	8090	0
152	20230906	173200	369903460	8090	8090	8090	8090	964
153	20230906	173100	369903460	8090	8090	8090	8090	0
154	20230906	173000	369903460	8090	8090	8090	8090	0
155	20230906	172900	369903460	8090	8090	8090	8090	0
156	20230906	172800	369903460	8090	8090	8090	8090	0
157	20230906	172700	369903460	8090	8090	8090	8090	0
158	20230906	172600	369903460	8090	8090	8090	8090	0
159	20230906	172500	369903460	8090	8090	8090	8090	0
160	20230906	172400	369903460	8090	8090	8090	8090	0
161	20230906	172300	369903460	8090	8090	8090	8090	0
162	20230906	172200	369903460	8090	8090	8090	8090	0
163	20230906	172100	369903460	8090	8090	8090	8090	0
164	20230906	172000	369903460	8090	8090	8090	8090	0
165	20230906	171900	369903460	8090	8090	8090	8090	0
166	20230906	171800	369903460	8090	8090	8090	8090	0
167	20230906	171700	369903460	8090	8090	8090	8090	0
168	20230906	171600	369903460	8090	8090	8090	8090	0
169	20230906	171500	369903460	8090	8090	8090	8090	0
170	20230906	171400	369903460	8090	8090	8090	8090	0
171	20230906	171300	369903460	8090	8090	8090	8090	0
172	20230906	171200	369903460	8090	8090	8090	8090	0
173	20230906	171100	369903460	8090	8090	8090	8090	0
174	20230906	171000	369903460	8090	8090	8090	8090	0
175	20230906	170900	369903460	8090	8090	8090	8090	0
176	20230906	170800	369903460	8090	8090	8090	8090	0
177	20230906	170700	369903460	8090	8090	8090	8090	0
178	20230906	170600	369903460	8090	8090	8090	8090	0
179	20230906	170500	369903460	8090	8090	8090	8090	0
180	20230906	170400	369903460	8090	8090	8090	8090	0
181	20230906	170300	369903460	8090	8090	8090	8090	0
182	20230906	170200	369903460	8090	8090	8090	8090	964
183	20230906	170100	369903460	8090	8090	8090	8090	0
184	20230906	170000	369903460	8090	8090	8090	8090	0
185	20230906	165900	369903460	8090	8090	8090	8090	0
186	20230906	165800	369903460	8090	8090	8090	8090	0
187	20230906	165700	369903460	8090	8090	8090	8090	0
188	20230906	165600	369903460	8090	8090	8090	8090	0
189	20230906	165500	369903460	8090	8090	8090	8090	0
190	20230906	165400	369903460	8090	8090	8090	8090	0
191	20230906	165300	369903460	8090	8090	8090	8090	0
192	20230906	165200	369903460	8090	8090	8090	8090	0
193	20230906	165100	369903460	8090	8090	8090	8090	0
194	20230906	165000	369903460	8090	8090	8090	8090	0
195	20230906	164900	369903460	8090	8090	8090	8090	0
196	20230906	164800	369903460	8090	8090	8090	8090	0
197	20230906	164700	369903460	8090	8090	8090	8090	0
198	20230906	164600	369903460	8090	8090	8090	8090	0
199	20230906	164500	369903460	8090	8090	8090	8090	0
200	20230906	164400	369903460	8090	8090	8090	8090	0
201	20230906	164300	369903460	8090	8090	8090	8090	0
202	20230906	164200	369903460	8090	8090	8090	8090	0
203	20230906	164100	369903460	8090	8090	8090	8090	0
204	20230906	164000	369903460	8090	8090	8090	8090	0
205	20230906	163900	369903460	8090	8090	8090	8090	0
206	20230906	163800	369903460	8090	8090	8090	8090	0
207	20230906	163700	369903460	8090	8090	8090	8090	0
208	20230906	163600	369903460	8090	8090	8090	8090	0
209	20230906	163500	369903460	8090	8090	8090	8090	0
210	20230906	163400	369903460	8090	8090	8090	8090	0
211	20230906	163300	369903460	8090	8090	8090	8090	0
212	20230906	163200	369903460	8090	8090	8090	8090	964
213	20230906	163100	369903460	8090	8090	8090	8090	0
214	20230906	163000	369903460	8090	8090	8090	8090	0
215	20230906	162900	369903460	8090	8090	8090	8090	0
216	20230906	162800	369903460	8090	8090	8090	8090	0
217	20230906	162700	369903460	8090	8090	8090	8090	0
218	20230906	162600	369903460	8090	8090	8090	8090	0
219	20230906	162500	369903460	8090	8090	8090	8090	0
220	20230906	162400	369903460	8090	8090	8090	8090	0
221	20230906	162300	369903460	8090	8090	8090	8090	0
222	20230906	162200	369903460	8090	8090	8090	8090	0
223	20230906	162100	369903460	8090	8090	8090	8090	0
224	20230906	162000	369903460	8090	8090	8090	8090	0
225	20230906	161900	369903460	8090	8090	8090	8090	0
226	20230906	161800	369903460	8090	8090	8090	8090	0
227	20230906	161700	369903460	8090	8090	8090	8090	0
228	20230906	161600	369903460	8090	8090	8090	8090	0
229	20230906	161500	369903460	8090	8090	8090	8090	0
230	20230906	161400	369903460	8090	8090	8090	8090	0
231	20230906	161300	369903460	8090	8090	8090	8090	0
232	20230906	161200	369903460	8090	8090	8090	8090	0
233	20230906	161100	369903460	8090	8090	8090	8090	0
234	20230906	161000	369903460	8090	8090	8090	8090	0
235	20230906	160900	369903460	8090	8090	8090	8090	0
236	20230906	160800	369903460	8090	8090	8090	8090	0
237	20230906	160700	369903460	8090	8090	8090	8090	0
238	20230906	160600	369903460	8090	8090	8090	8090	0
239	20230906	160500	369903460	8090	8090	8090	8090	0
240	20230906	160400	369903460	8090	8090	8090	8090	0
241	20230906	160300	369903460	8090	8090	8090	8090	0
242	20230906	160200	369903460	8090	8090	8090	8090	964
243	20230906	160100	369903460	8090	8090	8090	8090	0
244	20230906	160000	369903460	8090	8090	8090	8090	0
245	20230906	155900	369903460	8090	8090	8090	8090	0
246	20230906	155800	369903460	8090	8090	8090	8090	0
247	20230906	155700	369903460	8090	8090	8090	8090	0
248	20230906	155600	369903460	8090	8090	8090	8090	0
249	20230906	155500	369903460	8090	8090	8090	8090	0
250	20230906	155400	369903460	8090	8090	8090	8090	0
251	20230906	155300	369903460	8090	8090	8090	8090	0
252	20230906	155200	369903460	8090	8090	8090	8090	0
253	20230906	155100	369903460	8090	8090	8090	8090	0
254	20230906	155000	369903460	8090	8090	8090	8090	0
255	20230906	154900	369903460	8090	8090	8090	8090	0
256	20230906	154800	369903460	8090	8090	8090	8090	0
257	20230906	154700	369903460	8090	8090	8090	8090	0
258	20230906	154600	369903460	8090	8090	8090	8090	0
259	20230906	154500	369903460	8090	8090	8090	8090	0
260	20230906	154400	369903460	8090	8090	8090	8090	0
261	20230906	154300	369903460	8090	8090	8090	8090	0
262	20230906	154200	369903460	8090	8090	8090	8090	0
263	20230906	154100	369903460	8090	8090	8090	8090	0
264	20230906	154000	369903460	8090	8090	8090	8090	0
265	20230906	153900	369903460	8090	8090	8090	8090	0
266	20230906	153800	369903460	8090	8090	8090	8090	0
267	20230906	153700	369903460	8090	8090	8090	8090	0
268	20230906	153600	369903460	8090	8090	8090	8090	0
269	20230906	153500	369903460	8090	8090	8090	8090	0
270	20230906	153400	369903460	8090	8090	8090	8090	0
271	20230906	153300	369903460	8090	8090	8090	8090	0
272	20230906	153200	369903460	8090	8090	8090	8090	964
273	20230906	153100	369903460	8090	8090	8090	8090	0
274	20230906	153000	369903460	8090	8090	8090	8090	964
275	20230906	152900	362104700	8130	8130	8130	8130	0
276	20230906	152800	362104700	8130	8130	8130	8130	0
277	20230906	152700	362104700	8130	8130	8130	8130	0
278	20230906	152600	362104700	8130	8130	8130	8130	0
279	20230906	152500	362104700	8130	8130	8130	8130	0
280	20230906	152400	362104700	8130	8130	8130	8130	0
281	20230906	152300	362104700	8130	8130	8130	8130	0
282	20230906	152200	362104700	8130	8130	8130	8130	0
283	20230906	152100	362104700	8130	8130	8130	8130	0
284	20230906	152000	362104700	8130	8130	8130	8130	0
285	20230906	151900	362104700	8130	8130	8130	8100	67
286	20230906	151800	361561550	8090	8130	8130	8090	485
287	20230906	151700	357635820	8140	8140	8140	8130	26
288	20230906	151600	357424190	8130	8130	8130	8130	21
289	20230906	151500	357253460	8130	8130	8130	8130	27
290	20230906	151400	357033950	8130	8130	8130	8130	0
291	20230906	151300	357033950	8130	8120	8130	8120	30
292	20230906	151200	356790060	8120	8130	8130	8120	32
293	20230906	151100	356529910	8090	8090	8090	8090	0
294	20230906	151000	356529910	8090	8090	8090	8090	0
295	20230906	150900	356529910	8090	8090	8090	8090	700
296	20230906	150800	350866910	8100	8100	8100	8100	111
297	20230906	150700	349967810	8100	8100	8100	8100	19
298	20230906	150600	349813910	8100	8090	8100	8090	31
299	20230906	150500	349563110	8090	8090	8090	8090	0
300	20230906	150400	349563110	8090	8090	8090	8090	350
301	20230906	150300	346731610	8090	8090	8090	8090	700
302	20230906	150200	341068610	8100	8100	8100	8100	273
303	20230906	150100	338857310	8100	8100	8100	8100	0
304	20230906	150000	338857310	8100	8100	8100	8100	3
305	20230906	145900	338833010	8120	8120	8120	8120	0
306	20230906	145800	338833010	8120	8120	8120	8120	31
307	20230906	145700	338581290	8120	8120	8120	8120	140
308	20230906	145600	337444490	8120	8120	8120	8120	0
309	20230906	145500	337444490	8120	8110	8120	8110	30
310	20230906	145400	337200910	8120	8110	8120	8110	36
311	20230906	145300	336908620	8110	8100	8110	8090	103
312	20230906	145200	336075190	8090	8090	8090	8090	0
313	20230906	145100	336075190	8090	8090	8090	8090	0
314	20230906	145000	336075190	8090	8090	8090	8090	9
315	20230906	144900	336002380	8090	8090	8090	8090	0
316	20230906	144800	336002380	8090	8090	8090	8090	0
317	20230906	144700	336002380	8090	8090	8090	8090	0
318	20230906	144600	336002380	8090	8090	8090	8090	0
319	20230906	144500	336002380	8090	8100	8100	8090	587
320	20230906	144400	331249800	8130	8130	8130	8130	0
321	20230906	144300	331249800	8130	8130	8130	8130	0
322	20230906	144200	331249800	8130	8130	8130	8130	0
323	20230906	144100	331249800	8130	8130	8130	8130	10
324	20230906	144000	331168500	8100	8100	8100	8100	0
325	20230906	143900	331168500	8100	8100	8100	8100	0
326	20230906	143800	331168500	8100	8110	8110	8100	877
327	20230906	143700	324064710	8120	8120	8120	8120	470
328	20230906	143600	320248310	8120	8120	8120	8120	58
329	20230906	143500	319777350	8120	8110	8120	8110	433
330	20230906	143400	316264720	8110	8120	8120	8110	1008
331	20230906	143300	308080260	8120	8120	8120	8120	0
332	20230906	143200	308080260	8120	8130	8130	8120	101
333	20230906	143100	307260130	8120	8120	8120	8100	4965
334	20230906	143000	267013130	8120	8120	8120	8120	136
335	20230906	142900	265908810	8120	8120	8120	8120	0
336	20230906	142800	265908810	8120	8120	8120	8120	0
337	20230906	142700	265908810	8120	8120	8120	8120	0
338	20230906	142600	265908810	8120	8130	8130	8120	174
339	20230906	142500	264495860	8130	8130	8130	8130	0
340	20230906	142400	264495860	8130	8130	8130	8130	606
341	20230906	142300	259569080	8130	8140	8140	8130	65
342	20230906	142200	259040350	8140	8140	8140	8140	10
343	20230906	142100	258958950	8130	8130	8130	8130	0
344	20230906	142000	258958950	8130	8130	8130	8130	38
345	20230906	141900	258650010	8140	8140	8140	8140	0
346	20230906	141800	258650010	8140	8140	8140	8140	0
347	20230906	141700	258650010	8140	8140	8140	8140	2
348	20230906	141600	258633730	8150	8150	8150	8150	1
349	20230906	141500	258625580	8150	8150	8150	8150	0
350	20230906	141400	258625580	8150	8140	8150	8130	489
351	20230906	141300	254648300	8140	8150	8150	8140	165
352	20230906	141200	253303930	8150	8150	8150	8150	0
353	20230906	141100	253303930	8150	8140	8150	8140	603
354	20230906	141000	248390050	8140	8140	8140	8140	137
355	20230906	140900	247274870	8140	8140	8140	8140	125
356	20230906	140800	246257370	8140	8140	8140	8140	500
357	20230906	140700	242187370	8120	8120	8120	8120	38
358	20230906	140600	241878810	8140	8140	8140	8140	0
359	20230906	140500	241878810	8140	8140	8140	8140	200
360	20230906	140400	240250810	8120	8120	8120	8120	37
361	20230906	140300	239950370	8130	8130	8130	8130	101
362	20230906	140200	239129240	8130	8130	8130	8130	0
363	20230906	140100	239129240	8130	8120	8130	8120	43
364	20230906	140000	238780030	8120	8120	8120	8120	0
365	20230906	135900	238780030	8120	8120	8120	8120	30
366	20230906	135800	238536430	8120	8120	8130	8120	67
367	20230906	135700	237992290	8120	8120	8120	8120	37
368	20230906	135600	237691850	8120	8120	8120	8120	0
369	20230906	135500	237691850	8120	8130	8130	8120	101
370	20230906	135400	236870730	8120	8130	8130	8120	48
371	20230906	135300	236480870	8130	8130	8130	8130	101
372	20230906	135200	235659740	8130	8120	8130	8120	300
373	20230906	135100	233221090	8100	8100	8100	8100	37
374	20230906	135000	232921390	8120	8120	8120	8120	72
375	20230906	134900	232336750	8100	8100	8100	8100	0
376	20230906	134800	232336750	8100	8100	8100	8100	38
377	20230906	134700	232028950	8100	8100	8100	8100	1
378	20230906	134600	232020850	8100	8100	8100	8100	0
379	20230906	134500	232020850	8100	8100	8100	8100	37
380	20230906	134400	231721150	8100	8100	8100	8100	16
381	20230906	134300	231591550	8100	8100	8100	8100	0
382	20230906	134200	231591550	8100	8100	8100	8100	50
383	20230906	134100	231186550	8100	8100	8100	8100	38
384	20230906	134000	230878750	8110	8110	8110	8110	0
385	20230906	133900	230878750	8110	8110	8110	8110	262
386	20230906	133800	228753930	8100	8100	8100	8100	37
387	20230906	133700	228454230	8120	8120	8120	8120	34
388	20230906	133600	228178150	8100	8100	8100	8100	0
389	20230906	133500	228178150	8100	8100	8100	8100	38
390	20230906	133400	227870350	8120	8120	8120	8120	2
391	20230906	133300	227854110	8120	8120	8120	8120	0
392	20230906	133200	227854110	8120	8100	8120	8100	104
393	20230906	133100	227010370	8100	8100	8100	8100	0
394	20230906	133000	227010370	8100	8100	8100	8100	0
395	20230906	132900	227010370	8100	8100	8100	8100	38
396	20230906	132800	226702570	8100	8100	8100	8100	0
397	20230906	132700	226702570	8100	8100	8100	8100	60
398	20230906	132600	226216570	8100	8100	8100	8100	37
399	20230906	132500	225916870	8100	8100	8100	8100	37
400	20230906	132400	225617170	8120	8110	8120	8110	11
401	20230906	132300	225527860	8110	8110	8110	8100	415
402	20230906	132200	222166210	8100	8110	8110	8100	1341
403	20230906	132100	211298400	8130	8130	8130	8130	6
404	20230906	132000	211249620	8110	8110	8110	8110	0
405	20230906	131900	211249620	8110	8110	8110	8110	37
406	20230906	131800	210949550	8120	8120	8120	8120	107
407	20230906	131700	210080710	8120	8120	8120	8120	0
408	20230906	131600	210080710	8120	8120	8120	8120	120
409	20230906	131500	209106310	8110	8110	8110	8110	41
410	20230906	131400	208773800	8110	8110	8110	8110	8
411	20230906	131300	208708920	8110	8100	8110	8100	89
412	20230906	131200	207987990	8100	8110	8110	8100	446
413	20230906	131100	204371230	8120	8120	8120	8120	0
414	20230906	131000	204371230	8120	8110	8120	8110	101
415	20230906	130900	203551830	8110	8120	8120	8110	58
416	20230906	130800	203081250	8120	8120	8120	8120	20
417	20230906	130700	202918850	8110	8110	8110	8110	0
418	20230906	130600	202918850	8110	8110	8110	8110	37
419	20230906	130500	202618780	8120	8120	8120	8120	20
420	20230906	130400	202456380	8120	8110	8120	8110	20
421	20230906	130300	202294080	8110	8110	8110	8110	38
422	20230906	130200	201985900	8120	8120	8120	8120	0
423	20230906	130100	201985900	8120	8120	8120	8120	23
424	20230906	130000	201799140	8110	8110	8110	8110	37
425	20230906	125900	201499070	8110	8120	8120	8110	10
426	20230906	125800	201417920	8120	8110	8120	8110	201
427	20230906	125700	199787800	8110	8120	8120	8110	16
428	20230906	125600	199657950	8120	8120	8120	8120	0
429	20230906	125500	199657950	8120	8120	8120	8120	2
430	20230906	125400	199641710	8120	8120	8120	8120	34
431	20230906	125300	199365630	8120	8120	8120	8120	5
432	20230906	125200	199325030	8120	8120	8120	8120	0
433	20230906	125100	199325030	8120	8110	8120	8110	77
434	20230906	125000	198699800	8110	8110	8110	8110	38
435	20230906	124900	198391620	8130	8130	8130	8130	0
436	20230906	124800	198391620	8130	8130	8130	8130	0
437	20230906	124700	198391620	8130	8100	8130	8100	176
438	20230906	124600	196964150	8100	8100	8100	8100	0
439	20230906	124500	196964150	8100	8100	8100	8100	0
440	20230906	124400	196964150	8100	8100	8100	8100	38
441	20230906	124300	196656350	8130	8130	8130	8130	0
442	20230906	124200	196656350	8130	8130	8130	8130	20
443	20230906	124100	196493750	8090	8090	8090	8090	37
444	20230906	124000	196194420	8100	8100	8100	8100	0
445	20230906	123900	196194420	8100	8120	8120	8100	2824
446	20230906	123800	173316430	8120	8120	8120	8120	20
447	20230906	123700	173154030	8120	8130	8130	8120	58
448	20230906	123600	172682870	8120	8120	8120	8120	0
449	20230906	123500	172682870	8120	8120	8120	8120	0
450	20230906	123400	172682870	8120	8130	8130	8120	251
451	20230906	123300	170644740	8130	8130	8130	8130	0
452	20230906	123200	170644740	8130	8130	8130	8130	64
453	20230906	123100	170124420	8130	8140	8140	8130	272
454	20230906	123000	167910720	8180	8140	8180	8140	282
455	20230906	122900	165608050	8190	8130	8190	8130	300
456	20230906	122800	163158120	8100	8100	8100	8100	37
457	20230906	122700	162858420	8110	8110	8110	8110	0
458	20230906	122600	162858420	8110	8110	8110	8110	0
459	20230906	122500	162858420	8110	8110	8110	8110	38
460	20230906	122400	162550240	8110	8110	8110	8110	0
461	20230906	122300	162550240	8110	8110	8110	8110	7
462	20230906	122200	162493470	8110	8110	8110	8110	0
463	20230906	122100	162493470	8110	8110	8110	8110	37
464	20230906	122000	162193400	8130	8110	8130	8110	52
465	20230906	121900	161771640	8100	8100	8100	8100	29
466	20230906	121800	161536740	8100	8100	8100	8100	38
467	20230906	121700	161228940	8100	8100	8100	8100	50
468	20230906	121600	160823940	8100	8110	8110	8100	1500
469	20230906	121500	148670050	8110	8110	8110	8110	37
470	20230906	121400	148369980	8110	8110	8110	8110	0
471	20230906	121300	148369980	8110	8110	8110	8110	0
472	20230906	121200	148369980	8110	8110	8110	8110	38
473	20230906	121100	148061800	8130	8120	8130	8120	31
474	20230906	121000	147809780	8110	8110	8110	8110	0
475	20230906	120900	147809780	8110	8110	8110	8110	37
476	20230906	120800	147509710	8130	8130	8130	8130	1
477	20230906	120700	147501580	8130	8130	8130	8130	0
478	20230906	120600	147501580	8130	8120	8130	8120	4
479	20230906	120500	147469080	8130	8110	8130	8110	68
480	20230906	120400	146917010	8110	8110	8110	8110	0
481	20230906	120300	146917010	8110	8110	8110	8110	0
482	20230906	120200	146917010	8110	8110	8110	8110	37
483	20230906	120100	146616940	8110	8140	8140	8110	402
484	20230906	120000	143355820	8110	8110	8110	8110	0
485	20230906	115900	143355820	8110	8110	8110	8110	38
486	20230906	115800	143047640	8140	8140	8140	8140	32
487	20230906	115700	142787160	8140	8140	8140	8140	0
488	20230906	115600	142787160	8140	8110	8140	8110	68
489	20230906	115500	142234750	8110	8110	8110	8110	1
490	20230906	115400	142226640	8120	8120	8120	8120	0
491	20230906	115300	142226640	8120	8120	8120	8120	0
492	20230906	115200	142226640	8120	8120	8120	8120	38
493	20230906	115100	141918080	8140	8140	8140	8140	0
494	20230906	115000	141918080	8140	8140	8140	8140	30
495	20230906	114900	141673880	8110	8110	8110	8110	37
496	20230906	114800	141373810	8110	8110	8110	8110	0
497	20230906	114700	141373810	8110	8110	8110	8110	101
498	20230906	114600	140554700	8110	8110	8110	8110	233
499	20230906	114500	138665070	8110	8110	8110	8110	0
500	20230906	114400	138665070	8110	8110	8110	8110	0
501	20230906	114300	138665070	8110	8110	8110	8110	227
502	20230906	114200	136824100	8120	8120	8120	8120	16
503	20230906	114100	136694180	8120	8120	8120	8120	0
504	20230906	114000	136694180	8120	8120	8120	8120	38
505	20230906	113900	136385620	8130	8130	8130	8130	115
506	20230906	113800	135450670	8130	8130	8130	8130	0
507	20230906	113700	135450670	8130	8130	8130	8130	13
508	20230906	113600	135344980	8120	8120	8120	8120	57
509	20230906	113500	134882140	8120	8120	8120	8120	0
510	20230906	113400	134882140	8120	8120	8120	8120	0
511	20230906	113300	134882140	8120	8120	8120	8120	38
512	20230906	113200	134573580	8140	8140	8140	8140	30
513	20230906	113100	134329380	8120	8120	8120	8120	0
514	20230906	113000	134329380	8120	8120	8120	8120	37
515	20230906	112900	134028940	8120	8120	8120	8120	3
516	20230906	112800	134004580	8120	8120	8120	8120	34
517	20230906	112700	133728500	8120	8120	8120	8120	4
518	20230906	112600	133696020	8140	8140	8140	8140	30
519	20230906	112500	133451820	8110	8110	8110	8110	0
520	20230906	112400	133451820	8110	8110	8110	8110	37
521	20230906	112300	133151750	8110	8110	8110	8110	0
522	20230906	112200	133151750	8110	8120	8140	8110	41
523	20230906	112100	132818340	8110	8110	8110	8110	0
524	20230906	112000	132818340	8110	8110	8110	8110	38
525	20230906	111900	132510160	8150	8150	8150	8150	0
526	20230906	111800	132510160	8150	8150	8150	8150	30
527	20230906	111700	132265660	8110	8110	8110	8110	37
528	20230906	111600	131965590	8110	8110	8110	8110	0
529	20230906	111500	131965590	8110	8110	8110	8110	0
530	20230906	111400	131965590	8110	8110	8110	8110	38
531	20230906	111300	131657410	8110	8110	8110	8110	0
532	20230906	111200	131657410	8110	8110	8110	8110	0
533	20230906	111100	131657410	8110	8110	8110	8110	67
534	20230906	111000	131114040	8100	8100	8100	8100	0
535	20230906	110900	131114040	8100	8100	8100	8100	0
536	20230906	110800	131114040	8100	8100	8100	8100	38
537	20230906	110700	130806240	8090	8170	8170	8090	2452
538	20230906	110600	110943100	8170	8140	8170	8110	3017
539	20230906	110500	86445290	8130	8130	8130	8130	203
540	20230906	110400	84794900	8130	8130	8130	8130	37
541	20230906	110300	84494090	8140	8140	8140	8140	0
542	20230906	110200	84494090	8140	8140	8140	8140	200
543	20230906	110100	82866090	8130	8140	8140	8130	44
544	20230906	110000	82508310	8140	8140	8140	8140	2
545	20230906	105900	82492030	8140	8140	8140	8140	2
546	20230906	105800	82475750	8130	8140	8140	8130	41
547	20230906	105700	82142380	8140	8140	8140	8140	0
548	20230906	105600	82142380	8140	8130	8140	8130	232
549	20230906	105500	80255890	8120	8130	8130	8120	40
550	20230906	105400	79931070	8130	8130	8130	8130	2
551	20230906	105300	79914810	8130	8130	8130	8130	2
552	20230906	105200	79898550	8130	8120	8130	8120	80
553	20230906	105100	79248920	8130	8130	8130	8130	0
554	20230906	105000	79248920	8130	8130	8130	8130	1
555	20230906	104900	79240790	8120	8120	8120	8120	0
556	20230906	104800	79240790	8120	8130	8130	8120	39
557	20230906	104700	78924100	8140	8130	8140	8120	634
558	20230906	104600	73775140	8130	8130	8130	8130	6
559	20230906	104500	73726360	8130	8130	8130	8130	122
560	20230906	104400	72734500	8140	8140	8140	8140	2
561	20230906	104300	72718220	8140	8140	8140	8140	0
562	20230906	104200	72718220	8140	8130	8140	8130	56
563	20230906	104100	72262910	8140	8140	8140	8130	539
564	20230906	104000	67880450	8130	8130	8130	8130	7
565	20230906	103900	67823540	8130	8140	8140	8130	38
566	20230906	103800	67514590	8140	8140	8140	8140	0
567	20230906	103700	67514590	8140	8140	8140	8140	1
568	20230906	103600	67506450	8140	8140	8140	8140	39
569	20230906	103500	67188990	8150	8150	8150	8150	202
570	20230906	103400	65542690	8150	8140	8150	8140	60
571	20230906	103300	65053700	8140	8140	8140	8140	1
572	20230906	103200	65045560	8130	8130	8130	8130	244
573	20230906	103100	63061840	8140	8140	8140	8140	1
574	20230906	103000	63053700	8140	8140	8140	8140	0
575	20230906	102900	63053700	8140	8130	8140	8130	39
576	20230906	102800	62736620	8140	8140	8140	8140	0
577	20230906	102700	62736620	8140	8130	8140	8130	8
578	20230906	102600	62671570	8130	8130	8130	8130	37
579	20230906	102500	62370760	8140	8140	8140	8140	2
580	20230906	102400	62354480	8150	8150	8150	8150	1
581	20230906	102300	62346330	8150	8130	8150	8130	39
582	20230906	102200	62029240	8150	8140	8150	8140	2
583	20230906	102100	62012950	8130	8130	8130	8130	0
584	20230906	102000	62012950	8130	8120	8130	8120	798
585	20230906	101900	55530200	8130	8120	8130	8120	33
586	20230906	101800	55262210	8130	8130	8130	8130	32
587	20230906	101700	55002050	8130	8130	8130	8130	308
588	20230906	101600	52498010	8130	8150	8150	8130	79
589	20230906	101500	51854930	8150	8130	8150	8130	17
590	20230906	101400	51716700	8140	8140	8140	8140	19
591	20230906	101300	51562040	8150	8140	8150	8140	128
592	20230906	101200	50519840	8140	8120	8140	8120	613
593	20230906	101100	45540040	8130	8130	8130	8130	46
594	20230906	101000	45166060	8140	8150	8150	8140	10
595	20230906	100900	45084570	8140	8140	8140	8140	9
596	20230906	100800	45011310	8140	8140	8140	8140	3
597	20230906	100700	44986890	8140	8140	8140	8140	3
598	20230906	100600	44962470	8140	8130	8140	8130	5
599	20230906	100500	44921810	8120	8130	8130	8120	7
600	20230906	100400	44864960	8140	8130	8140	8130	125
601	20230906	100300	43848690	8130	8150	8150	8130	72
602	20230906	100200	43262620	8150	8150	8150	8150	0
603	20230906	100100	43262620	8150	8150	8150	8150	2
604	20230906	100000	43246320	8140	8140	8140	8140	4
605	20230906	095900	43213760	8140	8140	8140	8140	1
606	20230906	095800	43205620	8140	8150	8170	8140	134
607	20230906	095700	42113890	8150	8150	8150	8140	111
608	20230906	095600	41210240	8140	8140	8140	8140	0
609	20230906	095500	41210240	8140	8150	8150	8140	2
610	20230906	095400	41193950	8150	8150	8150	8150	0
611	20230906	095300	41193950	8150	8150	8150	8150	100
612	20230906	095200	40378950	8150	8150	8150	8150	131
613	20230906	095100	39311300	8150	8150	8150	8130	448
614	20230906	095000	35664450	8150	8150	8150	8150	82
615	20230906	094900	34996150	8150	8150	8150	8150	1
616	20230906	094800	34988000	8170	8140	8170	8140	2
617	20230906	094700	34971690	8140	8150	8150	8140	205
618	20230906	094600	33302910	8150	8150	8150	8150	1
619	20230906	094500	33294760	8170	8170	8170	8170	1
620	20230906	094400	33286590	8150	8150	8150	8150	2
621	20230906	094300	33270290	8150	8150	8150	8150	71
622	20230906	094200	32691640	8150	8150	8150	8150	6
623	20230906	094100	32642740	8150	8150	8150	8150	10
624	20230906	094000	32561240	8150	8150	8150	8150	1
625	20230906	093900	32553090	8140	8160	8160	8140	76
626	20230906	093800	31933390	8150	8170	8170	8150	2
627	20230906	093700	31917070	8150	8150	8150	8150	0
628	20230906	093600	31917070	8150	8150	8150	8150	15
629	20230906	093500	31794820	8170	8170	8170	8170	1
630	20230906	093400	31786650	8140	8150	8150	8140	14
631	20230906	093300	31672650	8150	8170	8170	8150	146
632	20230906	093200	30482730	8150	8170	8170	8150	11
633	20230906	093100	30392880	8170	8180	8180	8170	4
634	20230906	093000	30360170	8180	8150	8180	8130	133
635	20230906	092900	29277790	8140	8140	8140	8140	511
636	20230906	092800	25118250	8130	8140	8140	8130	47
637	20230906	092700	24736100	8140	8150	8150	8140	10
638	20230906	092600	24654690	8140	8140	8140	8140	297
639	20230906	092500	22237110	8140	8140	8140	8140	47
640	20230906	092400	21854530	8140	8130	8140	8130	19
641	20230906	092300	21699960	8120	8120	8120	8120	0
642	20230906	092200	21699960	8120	8120	8120	8120	0
643	20230906	092100	21699960	8120	8120	8120	8120	0
644	20230906	092000	21699960	8120	8120	8120	8120	34
645	20230906	091900	21423880	8120	8120	8120	8120	0
646	20230906	091800	21423880	8120	8130	8130	8120	200
647	20230906	091700	19799430	8150	8150	8150	8150	5
648	20230906	091600	19758680	8150	8140	8150	8140	50
649	20230906	091500	19351430	8150	8150	8150	8140	7
650	20230906	091400	19294390	8150	8150	8150	8150	1
651	20230906	091300	19286240	8130	8130	8130	8130	70
652	20230906	091200	18717140	8120	8130	8130	8120	50
653	20230906	091100	18310980	8120	8120	8120	8120	800
654	20230906	091000	11814980	8150	8150	8150	8150	0
655	20230906	090900	11814980	8150	8150	8150	8150	88
656	20230906	090800	11097780	8150	8140	8150	8140	16
657	20230906	090700	10967430	8120	8120	8120	8120	242
658	20230906	090600	9002390	8130	8130	8130	8130	127
659	20230906	090500	7969880	8130	8130	8130	8130	155
660	20230906	090400	6709730	8140	8140	8140	8140	0
661	20230906	090300	6709730	8140	8140	8140	8140	100
662	20230906	090200	5895730	8150	8150	8150	8150	0
663	20230906	090100	5895730	8150	8140	8150	8130	371
664	20230906	090000	2876950	8150	8150	8150	8150	353