KissMeData/265740/min/candle-20230911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230911	202500	346636520	8880	8880	8880	8880	244
3	20230911	202400	346636520	8880	8880	8880	8880	0
4	20230911	202300	346636520	8880	8880	8880	8880	0
5	20230911	202200	346636520	8880	8880	8880	8880	0
6	20230911	202100	346636520	8880	8880	8880	8880	0
7	20230911	202000	346636520	8880	8880	8880	8880	0
8	20230911	201900	346636520	8880	8880	8880	8880	0
9	20230911	201800	346636520	8880	8880	8880	8880	0
10	20230911	201700	346636520	8880	8880	8880	8880	0
11	20230911	201600	346636520	8880	8880	8880	8880	0
12	20230911	201500	346636520	8880	8880	8880	8880	0
13	20230911	201400	346636520	8880	8880	8880	8880	0
14	20230911	201300	346636520	8880	8880	8880	8880	0
15	20230911	201200	346636520	8880	8880	8880	8880	0
16	20230911	201100	346636520	8880	8880	8880	8880	0
17	20230911	201000	346636520	8880	8880	8880	8880	0
18	20230911	200900	346636520	8880	8880	8880	8880	0
19	20230911	200800	346636520	8880	8880	8880	8880	0
20	20230911	200700	346636520	8880	8880	8880	8880	0
21	20230911	200600	346636520	8880	8880	8880	8880	0
22	20230911	200500	346636520	8880	8880	8880	8880	0
23	20230911	200400	346636520	8880	8880	8880	8880	0
24	20230911	200300	346636520	8880	8880	8880	8880	0
25	20230911	200200	346636520	8880	8880	8880	8880	0
26	20230911	200100	346636520	8880	8880	8880	8880	0
27	20230911	200000	346636520	8880	8880	8880	8880	0
28	20230911	195900	346636520	8880	8880	8880	8880	0
29	20230911	195800	346636520	8880	8880	8880	8880	0
30	20230911	195700	346636520	8880	8880	8880	8880	0
31	20230911	195600	346636520	8880	8880	8880	8880	0
32	20230911	195500	346636520	8880	8880	8880	8880	244
33	20230911	195400	346636520	8880	8880	8880	8880	0
34	20230911	195300	346636520	8880	8880	8880	8880	0
35	20230911	195200	346636520	8880	8880	8880	8880	0
36	20230911	195100	346636520	8880	8880	8880	8880	0
37	20230911	195000	346636520	8880	8880	8880	8880	0
38	20230911	194900	346636520	8880	8880	8880	8880	0
39	20230911	194800	346636520	8880	8880	8880	8880	0
40	20230911	194700	346636520	8880	8880	8880	8880	0
41	20230911	194600	346636520	8880	8880	8880	8880	0
42	20230911	194500	346636520	8880	8880	8880	8880	0
43	20230911	194400	346636520	8880	8880	8880	8880	0
44	20230911	194300	346636520	8880	8880	8880	8880	0
45	20230911	194200	346636520	8880	8880	8880	8880	0
46	20230911	194100	346636520	8880	8880	8880	8880	0
47	20230911	194000	346636520	8880	8880	8880	8880	0
48	20230911	193900	346636520	8880	8880	8880	8880	0
49	20230911	193800	346636520	8880	8880	8880	8880	0
50	20230911	193700	346636520	8880	8880	8880	8880	0
51	20230911	193600	346636520	8880	8880	8880	8880	0
52	20230911	193500	346636520	8880	8880	8880	8880	0
53	20230911	193400	346636520	8880	8880	8880	8880	0
54	20230911	193300	346636520	8880	8880	8880	8880	0
55	20230911	193200	346636520	8880	8880	8880	8880	0
56	20230911	193100	346636520	8880	8880	8880	8880	0
57	20230911	193000	346636520	8880	8880	8880	8880	0
58	20230911	192900	346636520	8880	8880	8880	8880	0
59	20230911	192800	346636520	8880	8880	8880	8880	0
60	20230911	192700	346636520	8880	8880	8880	8880	0
61	20230911	192600	346636520	8880	8880	8880	8880	0
62	20230911	192500	346636520	8880	8880	8880	8880	244
63	20230911	192400	346636520	8880	8880	8880	8880	0
64	20230911	192300	346636520	8880	8880	8880	8880	0
65	20230911	192200	346636520	8880	8880	8880	8880	0
66	20230911	192100	346636520	8880	8880	8880	8880	0
67	20230911	192000	346636520	8880	8880	8880	8880	0
68	20230911	191900	346636520	8880	8880	8880	8880	0
69	20230911	191800	346636520	8880	8880	8880	8880	0
70	20230911	191700	346636520	8880	8880	8880	8880	0
71	20230911	191600	346636520	8880	8880	8880	8880	0
72	20230911	191500	346636520	8880	8880	8880	8880	0
73	20230911	191400	346636520	8880	8880	8880	8880	0
74	20230911	191300	346636520	8880	8880	8880	8880	0
75	20230911	191200	346636520	8880	8880	8880	8880	0
76	20230911	191100	346636520	8880	8880	8880	8880	0
77	20230911	191000	346636520	8880	8880	8880	8880	0
78	20230911	190900	346636520	8880	8880	8880	8880	0
79	20230911	190800	346636520	8880	8880	8880	8880	0
80	20230911	190700	346636520	8880	8880	8880	8880	0
81	20230911	190600	346636520	8880	8880	8880	8880	0
82	20230911	190500	346636520	8880	8880	8880	8880	0
83	20230911	190400	346636520	8880	8880	8880	8880	0
84	20230911	190300	346636520	8880	8880	8880	8880	0
85	20230911	190200	346636520	8880	8880	8880	8880	0
86	20230911	190100	346636520	8880	8880	8880	8880	0
87	20230911	190000	346636520	8880	8880	8880	8880	0
88	20230911	185900	346636520	8880	8880	8880	8880	0
89	20230911	185800	346636520	8880	8880	8880	8880	0
90	20230911	185700	346636520	8880	8880	8880	8880	0
91	20230911	185600	346636520	8880	8880	8880	8880	0
92	20230911	185500	346636520	8880	8880	8880	8880	244
93	20230911	185400	346636520	8880	8880	8880	8880	0
94	20230911	185300	346636520	8880	8880	8880	8880	0
95	20230911	185200	346636520	8880	8880	8880	8880	0
96	20230911	185100	346636520	8880	8880	8880	8880	0
97	20230911	185000	346636520	8880	8880	8880	8880	0
98	20230911	184900	346636520	8880	8880	8880	8880	0
99	20230911	184800	346636520	8880	8880	8880	8880	0
100	20230911	184700	346636520	8880	8880	8880	8880	0
101	20230911	184600	346636520	8880	8880	8880	8880	0
102	20230911	184500	346636520	8880	8880	8880	8880	0
103	20230911	184400	346636520	8880	8880	8880	8880	0
104	20230911	184300	346636520	8880	8880	8880	8880	0
105	20230911	184200	346636520	8880	8880	8880	8880	0
106	20230911	184100	346636520	8880	8880	8880	8880	0
107	20230911	184000	346636520	8880	8880	8880	8880	0
108	20230911	183900	346636520	8880	8880	8880	8880	0
109	20230911	183800	346636520	8880	8880	8880	8880	0
110	20230911	183700	346636520	8880	8880	8880	8880	0
111	20230911	183600	346636520	8880	8880	8880	8880	0
112	20230911	183500	346636520	8880	8880	8880	8880	0
113	20230911	183400	346636520	8880	8880	8880	8880	0
114	20230911	183300	346636520	8880	8880	8880	8880	0
115	20230911	183200	346636520	8880	8880	8880	8880	0
116	20230911	183100	346636520	8880	8880	8880	8880	0
117	20230911	183000	346636520	8880	8880	8880	8880	0
118	20230911	182900	346636520	8880	8880	8880	8880	0
119	20230911	182800	346636520	8880	8880	8880	8880	0
120	20230911	182700	346636520	8880	8880	8880	8880	0
121	20230911	182600	346636520	8880	8880	8880	8880	0
122	20230911	182500	346636520	8880	8880	8880	8880	244
123	20230911	182400	346636520	8880	8880	8880	8880	0
124	20230911	182300	346636520	8880	8880	8880	8880	0
125	20230911	182200	346636520	8880	8880	8880	8880	0
126	20230911	182100	346636520	8880	8880	8880	8880	0
127	20230911	182000	346636520	8880	8880	8880	8880	0
128	20230911	181900	346636520	8880	8880	8880	8880	0
129	20230911	181800	346636520	8880	8880	8880	8880	0
130	20230911	181700	346636520	8880	8880	8880	8880	0
131	20230911	181600	346636520	8880	8880	8880	8880	0
132	20230911	181500	346636520	8880	8880	8880	8880	0
133	20230911	181400	346636520	8880	8880	8880	8880	0
134	20230911	181300	346636520	8880	8880	8880	8880	0
135	20230911	181200	346636520	8880	8880	8880	8880	0
136	20230911	181100	346636520	8880	8880	8880	8880	0
137	20230911	181000	346636520	8880	8880	8880	8880	0
138	20230911	180900	346636520	8880	8880	8880	8880	0
139	20230911	180800	346636520	8880	8880	8880	8880	0
140	20230911	180700	346636520	8880	8880	8880	8880	0
141	20230911	180600	346636520	8880	8880	8880	8880	0
142	20230911	180500	346636520	8880	8880	8880	8880	0
143	20230911	180400	346636520	8880	8880	8880	8880	0
144	20230911	180300	346636520	8880	8880	8880	8880	0
145	20230911	180200	346636520	8880	8880	8880	8880	0
146	20230911	180100	346636520	8880	8880	8880	8880	0
147	20230911	180000	346636520	8880	8880	8880	8880	0
148	20230911	175900	346636520	8880	8880	8880	8880	0
149	20230911	175800	346636520	8880	8880	8880	8880	0
150	20230911	175700	346636520	8880	8880	8880	8880	0
151	20230911	175600	346636520	8880	8880	8880	8880	0
152	20230911	175500	346636520	8880	8880	8880	8880	244
153	20230911	175400	346636520	8880	8880	8880	8880	0
154	20230911	175300	346636520	8880	8880	8880	8880	0
155	20230911	175200	346636520	8880	8880	8880	8880	0
156	20230911	175100	346636520	8880	8880	8880	8880	0
157	20230911	175000	346636520	8880	8880	8880	8880	0
158	20230911	174900	346636520	8880	8880	8880	8880	0
159	20230911	174800	346636520	8880	8880	8880	8880	0
160	20230911	174700	346636520	8880	8880	8880	8880	0
161	20230911	174600	346636520	8880	8880	8880	8880	0
162	20230911	174500	346636520	8880	8880	8880	8880	0
163	20230911	174400	346636520	8880	8880	8880	8880	0
164	20230911	174300	346636520	8880	8880	8880	8880	0
165	20230911	174200	346636520	8880	8880	8880	8880	0
166	20230911	174100	346636520	8880	8880	8880	8880	0
167	20230911	174000	346636520	8880	8880	8880	8880	0
168	20230911	173900	346636520	8880	8880	8880	8880	0
169	20230911	173800	346636520	8880	8880	8880	8880	0
170	20230911	173700	346636520	8880	8880	8880	8880	0
171	20230911	173600	346636520	8880	8880	8880	8880	0
172	20230911	173500	346636520	8880	8880	8880	8880	0
173	20230911	173400	346636520	8880	8880	8880	8880	0
174	20230911	173300	346636520	8880	8880	8880	8880	0
175	20230911	173200	346636520	8880	8880	8880	8880	0
176	20230911	173100	346636520	8880	8880	8880	8880	0
177	20230911	173000	346636520	8880	8880	8880	8880	0
178	20230911	172900	346636520	8880	8880	8880	8880	0
179	20230911	172800	346636520	8880	8880	8880	8880	0
180	20230911	172700	346636520	8880	8880	8880	8880	0
181	20230911	172600	346636520	8880	8880	8880	8880	0
182	20230911	172500	346636520	8880	8880	8880	8880	244
183	20230911	172400	346636520	8880	8880	8880	8880	0
184	20230911	172300	346636520	8880	8880	8880	8880	0
185	20230911	172200	346636520	8880	8880	8880	8880	0
186	20230911	172100	346636520	8880	8880	8880	8880	0
187	20230911	172000	346636520	8880	8880	8880	8880	0
188	20230911	171900	346636520	8880	8880	8880	8880	0
189	20230911	171800	346636520	8880	8880	8880	8880	0
190	20230911	171700	346636520	8880	8880	8880	8880	0
191	20230911	171600	346636520	8880	8880	8880	8880	0
192	20230911	171500	346636520	8880	8880	8880	8880	0
193	20230911	171400	346636520	8880	8880	8880	8880	0
194	20230911	171300	346636520	8880	8880	8880	8880	0
195	20230911	171200	346636520	8880	8880	8880	8880	0
196	20230911	171100	346636520	8880	8880	8880	8880	0
197	20230911	171000	346636520	8880	8880	8880	8880	0
198	20230911	170900	346636520	8880	8880	8880	8880	0
199	20230911	170800	346636520	8880	8880	8880	8880	0
200	20230911	170700	346636520	8880	8880	8880	8880	0
201	20230911	170600	346636520	8880	8880	8880	8880	0
202	20230911	170500	346636520	8880	8880	8880	8880	0
203	20230911	170400	346636520	8880	8880	8880	8880	0
204	20230911	170300	346636520	8880	8880	8880	8880	0
205	20230911	170200	346636520	8880	8880	8880	8880	0
206	20230911	170100	346636520	8880	8880	8880	8880	0
207	20230911	170000	346636520	8880	8880	8880	8880	0
208	20230911	165900	346636520	8880	8880	8880	8880	0
209	20230911	165800	346636520	8880	8880	8880	8880	0
210	20230911	165700	346636520	8880	8880	8880	8880	0
211	20230911	165600	346636520	8880	8880	8880	8880	0
212	20230911	165500	346636520	8880	8880	8880	8880	244
213	20230911	165400	346636520	8880	8880	8880	8880	0
214	20230911	165300	346636520	8880	8880	8880	8880	0
215	20230911	165200	346636520	8880	8880	8880	8880	0
216	20230911	165100	346636520	8880	8880	8880	8880	0
217	20230911	165000	346636520	8880	8880	8880	8880	0
218	20230911	164900	346636520	8880	8880	8880	8880	0
219	20230911	164800	346636520	8880	8880	8880	8880	0
220	20230911	164700	346636520	8880	8880	8880	8880	0
221	20230911	164600	346636520	8880	8880	8880	8880	0
222	20230911	164500	346636520	8880	8880	8880	8880	0
223	20230911	164400	346636520	8880	8880	8880	8880	0
224	20230911	164300	346636520	8880	8880	8880	8880	0
225	20230911	164200	346636520	8880	8880	8880	8880	0
226	20230911	164100	346636520	8880	8880	8880	8880	0
227	20230911	164000	346636520	8880	8880	8880	8880	0
228	20230911	163900	346636520	8880	8880	8880	8880	0
229	20230911	163800	346636520	8880	8880	8880	8880	0
230	20230911	163700	346636520	8880	8880	8880	8880	0
231	20230911	163600	346636520	8880	8880	8880	8880	0
232	20230911	163500	346636520	8880	8880	8880	8880	0
233	20230911	163400	346636520	8880	8880	8880	8880	0
234	20230911	163300	346636520	8880	8880	8880	8880	0
235	20230911	163200	346636520	8880	8880	8880	8880	0
236	20230911	163100	346636520	8880	8880	8880	8880	0
237	20230911	163000	346636520	8880	8880	8880	8880	0
238	20230911	162900	346636520	8880	8880	8880	8880	0
239	20230911	162800	346636520	8880	8880	8880	8880	0
240	20230911	162700	346636520	8880	8880	8880	8880	0
241	20230911	162600	346636520	8880	8880	8880	8880	0
242	20230911	162500	346636520	8880	8880	8880	8880	244
243	20230911	162400	346636520	8880	8880	8880	8880	0
244	20230911	162300	346636520	8880	8880	8880	8880	0
245	20230911	162200	346636520	8880	8880	8880	8880	0
246	20230911	162100	346636520	8880	8880	8880	8880	0
247	20230911	162000	346636520	8880	8880	8880	8880	0
248	20230911	161900	346636520	8880	8880	8880	8880	0
249	20230911	161800	346636520	8880	8880	8880	8880	0
250	20230911	161700	346636520	8880	8880	8880	8880	0
251	20230911	161600	346636520	8880	8880	8880	8880	0
252	20230911	161500	346636520	8880	8880	8880	8880	0
253	20230911	161400	346636520	8880	8880	8880	8880	0
254	20230911	161300	346636520	8880	8880	8880	8880	0
255	20230911	161200	346636520	8880	8880	8880	8880	0
256	20230911	161100	346636520	8880	8880	8880	8880	0
257	20230911	161000	346636520	8880	8880	8880	8880	0
258	20230911	160900	346636520	8880	8880	8880	8880	0
259	20230911	160800	346636520	8880	8880	8880	8880	0
260	20230911	160700	346636520	8880	8880	8880	8880	0
261	20230911	160600	346636520	8880	8880	8880	8880	0
262	20230911	160500	346636520	8880	8880	8880	8880	0
263	20230911	160400	346636520	8880	8880	8880	8880	0
264	20230911	160300	346636520	8880	8880	8880	8880	0
265	20230911	160200	346636520	8880	8880	8880	8880	0
266	20230911	160100	346636520	8880	8880	8880	8880	0
267	20230911	160000	346636520	8880	8880	8880	8880	0
268	20230911	155900	346636520	8880	8880	8880	8880	0
269	20230911	155800	346636520	8880	8880	8880	8880	0
270	20230911	155700	346636520	8880	8880	8880	8880	0
271	20230911	155600	346636520	8880	8880	8880	8880	0
272	20230911	155500	346636520	8880	8880	8880	8880	244
273	20230911	155400	346636520	8880	8880	8880	8880	0
274	20230911	155300	346636520	8880	8880	8880	8880	0
275	20230911	155200	346636520	8880	8880	8880	8880	0
276	20230911	155100	346636520	8880	8880	8880	8880	0
277	20230911	155000	346636520	8880	8880	8880	8880	0
278	20230911	154900	346636520	8880	8880	8880	8880	0
279	20230911	154800	346636520	8880	8880	8880	8880	0
280	20230911	154700	346636520	8880	8880	8880	8880	0
281	20230911	154600	346636520	8880	8880	8880	8880	0
282	20230911	154500	346636520	8880	8880	8880	8880	0
283	20230911	154400	346636520	8880	8880	8880	8880	0
284	20230911	154300	346636520	8880	8880	8880	8880	0
285	20230911	154200	346636520	8880	8880	8880	8880	0
286	20230911	154100	346636520	8880	8880	8880	8880	0
287	20230911	154000	346636520	8880	8880	8880	8880	0
288	20230911	153900	346636520	8880	8880	8880	8880	0
289	20230911	153800	346636520	8880	8880	8880	8880	0
290	20230911	153700	346636520	8880	8880	8880	8880	0
291	20230911	153600	346636520	8880	8880	8880	8880	0
292	20230911	153500	346636520	8880	8880	8880	8880	0
293	20230911	153400	346636520	8880	8880	8880	8880	0
294	20230911	153300	346636520	8880	8880	8880	8880	0
295	20230911	153200	346636520	8880	8880	8880	8880	0
296	20230911	153100	346636520	8880	8880	8880	8880	0
297	20230911	153000	346636520	8880	8880	8880	8880	244
298	20230911	152900	344469800	8880	8880	8880	8880	0
299	20230911	152800	344469800	8880	8880	8880	8880	0
300	20230911	152700	344469800	8880	8880	8880	8880	0
301	20230911	152600	344469800	8880	8880	8880	8880	0
302	20230911	152500	344469800	8880	8880	8880	8880	0
303	20230911	152400	344469800	8880	8880	8880	8880	0
304	20230911	152300	344469800	8880	8880	8880	8880	0
305	20230911	152200	344469800	8880	8880	8880	8880	0
306	20230911	152100	344469800	8880	8880	8880	8880	0
307	20230911	152000	344469800	8880	8880	8880	8880	0
308	20230911	151900	344469800	8880	8870	8880	8840	101
309	20230911	151800	343574050	8880	8840	8880	8840	55
310	20230911	151700	343087210	8840	8840	8840	8840	15
311	20230911	151600	342954610	8840	8840	8840	8840	137
312	20230911	151500	341743530	8860	8860	8860	8860	1
313	20230911	151400	341734670	8830	8860	8860	8830	268
314	20230911	151300	339363490	8850	8860	8860	8850	42
315	20230911	151200	338991770	8850	8860	8860	8850	81
316	20230911	151100	338274190	8880	8880	8880	8880	0
317	20230911	151000	338274190	8880	8880	8880	8880	0
318	20230911	150900	338274190	8880	8880	8880	8880	1
319	20230911	150800	338265310	8880	8880	8880	8880	0
320	20230911	150700	338265310	8880	8880	8880	8880	0
321	20230911	150600	338265310	8880	8880	8880	8880	0
322	20230911	150500	338265310	8880	8880	8880	8880	0
323	20230911	150400	338265310	8880	8880	8880	8880	0
324	20230911	150300	338265310	8880	8880	8880	8880	0
325	20230911	150200	338265310	8880	8880	8880	8880	0
326	20230911	150100	338265310	8880	8880	8880	8880	0
327	20230911	150000	338265310	8880	8880	8880	8880	5
328	20230911	145900	338220910	8870	8870	8870	8870	1
329	20230911	145800	338212040	8880	8880	8880	8880	4
330	20230911	145700	338176520	8880	8880	8880	8880	93
331	20230911	145600	337350680	8880	8840	8880	8840	506
332	20230911	145500	332862230	8830	8830	8830	8830	0
333	20230911	145400	332862230	8830	8830	8830	8830	0
334	20230911	145300	332862230	8830	8830	8830	8830	0
335	20230911	145200	332862230	8830	8830	8830	8830	0
336	20230911	145100	332862230	8830	8830	8830	8830	0
337	20230911	145000	332862230	8830	8830	8830	8830	134
338	20230911	144900	331679010	8830	8840	8840	8830	269
339	20230911	144800	329303140	8840	8840	8840	8840	0
340	20230911	144700	329303140	8840	8840	8840	8840	0
341	20230911	144600	329303140	8840	8840	8840	8840	0
342	20230911	144500	329303140	8840	8840	8840	8840	94
343	20230911	144400	328472180	8840	8840	8840	8840	0
344	20230911	144300	328472180	8840	8840	8840	8840	16
345	20230911	144200	328330740	8840	8840	8840	8840	0
346	20230911	144100	328330740	8840	8840	8840	8840	0
347	20230911	144000	328330740	8840	8850	8850	8840	10
348	20230911	143900	328242290	8850	8850	8850	8850	0
349	20230911	143800	328242290	8850	8850	8850	8850	0
350	20230911	143700	328242290	8850	8840	8850	8840	230
351	20230911	143600	326209080	8840	8840	8840	8840	100
352	20230911	143500	325325080	8840	8840	8840	8840	1
353	20230911	143400	325316240	8880	8870	8880	8870	43
354	20230911	143300	324934780	8870	8870	8870	8870	0
355	20230911	143200	324934780	8870	8870	8870	8870	1
356	20230911	143100	324925910	8880	8880	8880	8880	0
357	20230911	143000	324925910	8880	8850	8880	8850	15
358	20230911	142900	324793010	8820	8830	8830	8820	50
359	20230911	142800	324351910	8850	8850	8850	8850	1
360	20230911	142700	324343060	8830	8830	8830	8830	0
361	20230911	142600	324343060	8830	8830	8830	8830	0
362	20230911	142500	324343060	8830	8830	8830	8830	100
363	20230911	142400	323460060	8840	8830	8840	8830	133
364	20230911	142300	322285370	8830	8830	8830	8830	276
365	20230911	142200	319848290	8830	8830	8830	8830	0
366	20230911	142100	319848290	8830	8830	8830	8830	0
367	20230911	142000	319848290	8830	8830	8830	8830	0
368	20230911	141900	319848290	8830	8830	8830	8830	0
369	20230911	141800	319848290	8830	8830	8830	8830	196
370	20230911	141700	318117610	8830	8830	8830	8830	0
371	20230911	141600	318117610	8830	8830	8830	8830	9
372	20230911	141500	318038140	8820	8820	8820	8820	0
373	20230911	141400	318038140	8820	8840	8840	8820	257
374	20230911	141300	315768870	8860	8860	8860	8860	0
375	20230911	141200	315768870	8860	8860	8860	8860	0
376	20230911	141100	315768870	8860	8860	8860	8860	0
377	20230911	141000	315768870	8860	8840	8860	8840	4
378	20230911	140900	315733490	8840	8840	8840	8840	0
379	20230911	140800	315733490	8840	8840	8840	8840	90
380	20230911	140700	314937890	8850	8850	8850	8850	89
381	20230911	140600	314150240	8860	8860	8860	8860	8
382	20230911	140500	314079360	8890	8870	8890	8850	7
383	20230911	140400	314017220	8880	8880	8880	8880	112
384	20230911	140300	313022660	8880	8880	8880	8880	0
385	20230911	140200	313022660	8880	8880	8880	8880	0
386	20230911	140100	313022660	8880	8880	8880	8880	5
387	20230911	140000	312978260	8860	8860	8860	8860	0
388	20230911	135900	312978260	8860	8860	8860	8860	0
389	20230911	135800	312978260	8860	8860	8860	8860	11
390	20230911	135700	312880800	8880	8880	8880	8880	0
391	20230911	135600	312880800	8880	8880	8880	8880	0
392	20230911	135500	312880800	8880	8880	8880	8880	0
393	20230911	135400	312880800	8880	8880	8880	8880	0
394	20230911	135300	312880800	8880	8880	8880	8880	0
395	20230911	135200	312880800	8880	8880	8880	8880	2
396	20230911	135100	312863040	8850	8850	8850	8850	1
397	20230911	135000	312854190	8850	8850	8850	8850	0
398	20230911	134900	312854190	8850	8850	8850	8850	1
399	20230911	134800	312845340	8880	8880	8880	8880	0
400	20230911	134700	312845340	8880	8880	8880	8880	0
401	20230911	134600	312845340	8880	8880	8880	8880	0
402	20230911	134500	312845340	8880	8880	8880	8880	0
403	20230911	134400	312845340	8880	8880	8880	8880	0
404	20230911	134300	312845340	8880	8880	8880	8880	0
405	20230911	134200	312845340	8880	8880	8880	8880	0
406	20230911	134100	312845340	8880	8880	8880	8880	0
407	20230911	134000	312845340	8880	8880	8880	8880	0
408	20230911	133900	312845340	8880	8880	8880	8880	0
409	20230911	133800	312845340	8880	8880	8880	8880	0
410	20230911	133700	312845340	8880	8880	8880	8880	0
411	20230911	133600	312845340	8880	8880	8880	8880	1
412	20230911	133500	312836460	8850	8850	8850	8850	1
413	20230911	133400	312827610	8880	8880	8880	8880	0
414	20230911	133300	312827610	8880	8880	8880	8880	3
415	20230911	133200	312800970	8870	8870	8870	8870	2
416	20230911	133100	312783230	8880	8880	8880	8880	0
417	20230911	133000	312783230	8880	8880	8880	8880	0
418	20230911	132900	312783230	8880	8880	8880	8880	0
419	20230911	132800	312783230	8880	8880	8880	8880	0
420	20230911	132700	312783230	8880	8880	8880	8880	57
421	20230911	132600	312277070	8880	8880	8880	8880	0
422	20230911	132500	312277070	8880	8880	8880	8880	0
423	20230911	132400	312277070	8880	8880	8880	8880	0
424	20230911	132300	312277070	8880	8860	8880	8860	20
425	20230911	132200	312099690	8850	8850	8850	8850	1
426	20230911	132100	312090840	8870	8870	8870	8870	0
427	20230911	132000	312090840	8870	8870	8870	8870	0
428	20230911	131900	312090840	8870	8860	8870	8860	2
429	20230911	131800	312073110	8860	8860	8860	8860	0
430	20230911	131700	312073110	8860	8860	8860	8860	0
431	20230911	131600	312073110	8860	8860	8860	8860	0
432	20230911	131500	312073110	8860	8860	8860	8860	0
433	20230911	131400	312073110	8860	8860	8860	8860	0
434	20230911	131300	312073110	8860	8860	8860	8860	1
435	20230911	131200	312064250	8840	8850	8850	8840	30
436	20230911	131100	311798950	8870	8870	8870	8870	3
437	20230911	131000	311772340	8840	8870	8870	8840	3
438	20230911	130900	311745760	8840	8840	8840	8840	0
439	20230911	130800	311745760	8840	8840	8840	8840	9
440	20230911	130700	311666200	8870	8870	8870	8870	0
441	20230911	130600	311666200	8870	8870	8870	8870	0
442	20230911	130500	311666200	8870	8860	8870	8860	5
443	20230911	130400	311621880	8830	8840	8840	8830	50
444	20230911	130300	311180280	8840	8880	8890	8840	220
445	20230911	130200	309233720	8890	8890	8890	8890	0
446	20230911	130100	309233720	8890	8890	8890	8890	0
447	20230911	130000	309233720	8890	8890	8890	8890	0
448	20230911	125900	309233720	8890	8890	8890	8890	97
449	20230911	125800	308371390	8900	8900	8900	8900	0
450	20230911	125700	308371390	8900	8900	8900	8900	0
451	20230911	125600	308371390	8900	8900	8900	8900	0
452	20230911	125500	308371390	8900	8900	8900	8900	0
453	20230911	125400	308371390	8900	8900	8900	8900	40
454	20230911	125300	308015390	8910	8910	8910	8910	0
455	20230911	125200	308015390	8910	8910	8910	8910	0
456	20230911	125100	308015390	8910	8910	8910	8910	0
457	20230911	125000	308015390	8910	8910	8910	8910	0
458	20230911	124900	308015390	8910	8910	8910	8910	0
459	20230911	124800	308015390	8910	8880	8910	8880	160
460	20230911	124700	306592730	8910	8910	8910	8910	0
461	20230911	124600	306592730	8910	8910	8910	8910	0
462	20230911	124500	306592730	8910	8910	8910	8910	0
463	20230911	124400	306592730	8910	8910	8910	8910	0
464	20230911	124300	306592730	8910	8910	8910	8910	0
465	20230911	124200	306592730	8910	8910	8910	8910	0
466	20230911	124100	306592730	8910	8910	8910	8910	0
467	20230911	124000	306592730	8910	8910	8910	8910	0
468	20230911	123900	306592730	8910	8910	8910	8910	0
469	20230911	123800	306592730	8910	8910	8910	8910	0
470	20230911	123700	306592730	8910	8910	8910	8910	0
471	20230911	123600	306592730	8910	8910	8910	8910	0
472	20230911	123500	306592730	8910	8900	8910	8900	6
473	20230911	123400	306539320	8800	8900	8900	8800	3003
474	20230911	123300	280043050	8860	8880	8880	8860	28
475	20230911	123200	279794760	8910	8910	8910	8910	0
476	20230911	123100	279794760	8910	8910	8910	8910	0
477	20230911	123000	279794760	8910	8910	8910	8910	5
478	20230911	122900	279750210	8880	8880	8880	8880	0
479	20230911	122800	279750210	8880	8880	8880	8880	12
480	20230911	122700	279643650	8910	8910	8910	8910	0
481	20230911	122600	279643650	8910	8910	8910	8900	15
482	20230911	122500	279510050	8910	8880	8910	8860	424
483	20230911	122400	275751560	8910	8910	8910	8910	0
484	20230911	122300	275751560	8910	8910	8910	8910	50
485	20230911	122200	275306060	8910	8910	8910	8910	0
486	20230911	122100	275306060	8910	8870	8910	8870	1800
487	20230911	122000	259309010	8870	8870	8870	8870	0
488	20230911	121900	259309010	8870	8870	8870	8870	0
489	20230911	121800	259309010	8870	8870	8870	8870	15
490	20230911	121700	259175960	8870	8870	8870	8870	0
491	20230911	121600	259175960	8870	8870	8870	8870	50
492	20230911	121500	258732460	8870	8870	8870	8870	0
493	20230911	121400	258732460	8870	8870	8870	8870	0
494	20230911	121300	258732460	8870	8870	8870	8870	15
495	20230911	121200	258599410	8870	8870	8870	8870	100
496	20230911	121100	257712410	8880	8880	8880	8880	5
497	20230911	121000	257668010	8870	8870	8870	8870	2
498	20230911	120900	257650270	8870	8870	8870	8870	0
499	20230911	120800	257650270	8870	8870	8870	8870	0
500	20230911	120700	257650270	8870	8870	8870	8870	1
501	20230911	120600	257641400	8870	8870	8870	8870	0
502	20230911	120500	257641400	8870	8870	8870	8870	0
503	20230911	120400	257641400	8870	8870	8870	8870	0
504	20230911	120300	257641400	8870	8870	8870	8870	0
505	20230911	120200	257641400	8870	8870	8870	8870	3
506	20230911	120100	257614790	8860	8860	8860	8860	0
507	20230911	120000	257614790	8860	8860	8860	8860	0
508	20230911	115900	257614790	8860	8860	8860	8860	0
509	20230911	115800	257614790	8860	8860	8860	8860	14
510	20230911	115700	257490750	8860	8860	8860	8860	4
511	20230911	115600	257455310	8860	8860	8860	8860	0
512	20230911	115500	257455310	8860	8860	8860	8860	112
513	20230911	115400	256462990	8880	8870	8880	8870	3
514	20230911	115300	256436370	8860	8860	8860	8860	0
515	20230911	115200	256436370	8860	8860	8860	8860	143
516	20230911	115100	255169390	8840	8840	8840	8840	2
517	20230911	115000	255151710	8860	8860	8860	8860	0
518	20230911	114900	255151710	8860	8860	8860	8860	0
519	20230911	114800	255151710	8860	8860	8860	8860	0
520	20230911	114700	255151710	8860	8860	8860	8860	0
521	20230911	114600	255151710	8860	8860	8860	8860	8
522	20230911	114500	255080830	8860	8860	8860	8860	0
523	20230911	114400	255080830	8860	8860	8860	8860	0
524	20230911	114300	255080830	8860	8860	8860	8860	10
525	20230911	114200	254992230	8860	8860	8860	8860	0
526	20230911	114100	254992230	8860	8860	8860	8860	0
527	20230911	114000	254992230	8860	8860	8860	8860	1
528	20230911	113900	254983370	8820	8820	8820	8820	0
529	20230911	113800	254983370	8820	8820	8820	8820	0
530	20230911	113700	254983370	8820	8820	8820	8820	0
531	20230911	113600	254983370	8820	8820	8820	8820	0
532	20230911	113500	254983370	8820	8820	8820	8820	0
533	20230911	113400	254983370	8820	8820	8820	8820	0
534	20230911	113300	254983370	8820	8820	8820	8820	0
535	20230911	113200	254983370	8820	8840	8840	8820	224
536	20230911	113100	253005270	8840	8840	8840	8840	0
537	20230911	113000	253005270	8840	8850	8850	8840	40
538	20230911	112900	252651430	8860	8860	8860	8860	0
539	20230911	112800	252651430	8860	8860	8860	8860	54
540	20230911	112700	252172990	8860	8870	8870	8860	87
541	20230911	112600	251401470	8880	8870	8880	8870	8
542	20230911	112500	251330460	8890	8890	8890	8890	0
543	20230911	112400	251330460	8890	8890	8890	8890	0
544	20230911	112300	251330460	8890	8890	8890	8890	0
545	20230911	112200	251330460	8890	8890	8890	8890	0
546	20230911	112100	251330460	8890	8890	8890	8890	0
547	20230911	112000	251330460	8890	8890	8890	8890	0
548	20230911	111900	251330460	8890	8890	8890	8890	0
549	20230911	111800	251330460	8890	8890	8890	8890	0
550	20230911	111700	251330460	8890	8890	8890	8890	0
551	20230911	111600	251330460	8890	8890	8890	8890	0
552	20230911	111500	251330460	8890	8890	8890	8890	0
553	20230911	111400	251330460	8890	8880	8890	8880	10
554	20230911	111300	251241650	8890	8890	8890	8890	0
555	20230911	111200	251241650	8890	8890	8890	8890	0
556	20230911	111100	251241650	8890	8890	8890	8890	0
557	20230911	111000	251241650	8890	8890	8890	8890	0
558	20230911	110900	251241650	8890	8880	8890	8880	2
559	20230911	110800	251223880	8880	8880	8880	8880	5
560	20230911	110700	251179480	8870	8870	8870	8870	0
561	20230911	110600	251179480	8870	8880	8880	8870	177
562	20230911	110500	249607820	8890	8890	8890	8890	0
563	20230911	110400	249607820	8890	8890	8890	8890	198
564	20230911	110300	247847600	8890	8890	8890	8890	0
565	20230911	110200	247847600	8890	8890	8890	8890	0
566	20230911	110100	247847600	8890	8890	8890	8890	5
567	20230911	110000	247803150	8860	8860	8860	8860	103
568	20230911	105900	246890570	8890	8850	8890	8850	3954
569	20230911	105800	211743350	8850	8850	8850	8850	8
570	20230911	105700	211672550	8850	8880	8880	8850	221
571	20230911	105600	209716360	8890	8890	8890	8890	0
572	20230911	105500	209716360	8890	8870	8890	8870	113
573	20230911	105400	208711810	8890	8890	8890	8870	15
574	20230911	105300	208578560	8880	8870	8890	8870	17
575	20230911	105200	208427630	8890	8890	8890	8870	109
576	20230911	105100	207458720	8890	8890	8890	8890	0
577	20230911	105000	207458720	8890	8890	8890	8890	0
578	20230911	104900	207458720	8890	8890	8890	8890	0
579	20230911	104800	207458720	8890	8850	8890	8850	13
580	20230911	104700	207343490	8850	8850	8850	8850	307
581	20230911	104600	204626540	8860	8860	8860	8860	0
582	20230911	104500	204626540	8860	8860	8860	8860	1
583	20230911	104400	204617680	8860	8860	8860	8860	0
584	20230911	104300	204617680	8860	8860	8860	8860	109
585	20230911	104200	203651940	8860	8850	8860	8840	110
586	20230911	104100	202678230	8850	8850	8850	8830	7
587	20230911	104000	202616380	8830	8830	8830	8830	5
588	20230911	103900	202572230	8850	8830	8850	8830	15
589	20230911	103800	202439580	8850	8850	8850	8850	10
590	20230911	103700	202351080	8820	8850	8850	8820	14
591	20230911	103600	202227300	8810	8850	8850	8810	16
592	20230911	103500	202085900	8850	8850	8850	8850	0
593	20230911	103400	202085900	8850	8850	8850	8850	0
594	20230911	103300	202085900	8850	8850	8850	8810	15
595	20230911	103200	201953350	8810	8810	8810	8800	1904
596	20230911	103100	185190110	8800	8810	8810	8800	6
597	20230911	103000	185137300	8810	8820	8820	8810	1211
598	20230911	102900	174466390	8850	8820	8850	8820	45
599	20230911	102800	174068950	8830	8830	8830	8830	11
600	20230911	102700	173971820	8850	8850	8850	8850	1
601	20230911	102600	173962970	8830	8830	8830	8830	5
602	20230911	102500	173918820	8850	8850	8850	8850	58
603	20230911	102400	173405520	8860	8820	8860	8820	21
604	20230911	102300	173220220	8820	8830	8830	8820	886
605	20230911	102200	165405690	8860	8840	8860	8830	33
606	20230911	102100	165114150	8840	8840	8840	8840	4
607	20230911	102000	165078790	8840	8840	8840	8840	8
608	20230911	101900	165008070	8860	8860	8860	8860	0
609	20230911	101800	165008070	8860	8860	8860	8860	0
610	20230911	101700	165008070	8860	8840	8860	8840	35
611	20230911	101600	164698070	8840	8840	8840	8840	0
612	20230911	101500	164698070	8840	8840	8840	8840	5
613	20230911	101400	164653870	8840	8840	8840	8840	29
614	20230911	101300	164397510	8840	8840	8840	8840	10
615	20230911	101200	164309110	8820	8830	8830	8820	102
616	20230911	101100	163409300	8830	8840	8840	8830	380
617	20230911	101000	160050150	8840	8850	8850	8840	205
618	20230911	100900	158237050	8860	8860	8860	8860	0
619	20230911	100800	158237050	8860	8860	8860	8860	10
620	20230911	100700	158148450	8850	8840	8850	8840	19
621	20230911	100600	157980390	8840	8840	8840	8840	12
622	20230911	100500	157874310	8840	8840	8840	8840	0
623	20230911	100400	157874310	8840	8840	8840	8840	10
624	20230911	100300	157785910	8840	8860	8860	8840	6
625	20230911	100200	157732850	8860	8840	8860	8840	73
626	20230911	100100	157087190	8840	8860	8860	8840	25
627	20230911	100000	156865790	8860	8860	8860	8860	0
628	20230911	095900	156865790	8860	8840	8860	8840	15
629	20230911	095800	156733090	8840	8840	8840	8840	5
630	20230911	095700	156688890	8860	8830	8860	8830	32
631	20230911	095600	156405880	8830	8830	8860	8830	98
632	20230911	095500	155540400	8860	8860	8860	8860	0
633	20230911	095400	155540400	8860	8860	8860	8860	10
634	20230911	095300	155451800	8820	8820	8860	8820	253
635	20230911	095200	153220140	8820	8820	8820	8820	5
636	20230911	095100	153176040	8860	8870	8870	8810	10020
637	20230911	095000	64882930	8870	8870	8870	8870	10
638	20230911	094900	64794230	8870	8880	8880	8870	6
639	20230911	094800	64741000	8900	8890	8900	8890	25
640	20230911	094700	64518700	8890	8860	8890	8860	6
641	20230911	094600	64465510	8860	8860	8860	8860	5
642	20230911	094500	64421210	8900	8850	8900	8850	34
643	20230911	094400	64119290	8850	8880	8880	8850	415
644	20230911	094300	60436570	8890	8910	8910	8890	240
645	20230911	094200	58302930	8910	8900	8910	8900	6
646	20230911	094100	58249510	8900	8910	8910	8900	11
647	20230911	094000	58151510	8910	8910	8910	8910	5
648	20230911	093900	58106960	8920	8910	8920	8910	20
649	20230911	093800	57928710	8920	8930	8930	8920	149
650	20230911	093700	56599510	8930	8930	8930	8930	0
651	20230911	093600	56599510	8930	8930	8930	8930	0
652	20230911	093500	56599510	8930	8930	8930	8930	6
653	20230911	093400	56545930	8930	8900	8930	8900	39
654	20230911	093300	56197940	8900	8900	8900	8900	5
655	20230911	093200	56153440	8920	8920	8920	8920	0
656	20230911	093100	56153440	8920	8920	8920	8920	8
657	20230911	093000	56082080	8920	8910	8920	8910	103
658	20230911	092900	55163420	8920	8920	8920	8920	4
659	20230911	092800	55127740	8930	8930	8930	8930	15
660	20230911	092700	54993790	8880	8880	8880	8880	2
661	20230911	092600	54976030	8930	8930	8930	8930	0
662	20230911	092500	54976030	8930	8920	8930	8920	11
663	20230911	092400	54877820	8930	8930	8930	8930	0
664	20230911	092300	54877820	8930	8900	8930	8880	211
665	20230911	092200	52994120	8900	8880	8900	8880	10
666	20230911	092100	52905220	8900	8900	8900	8900	58
667	20230911	092000	52389020	8900	8870	8900	8850	140
668	20230911	091900	51148820	8930	8930	8930	8930	0
669	20230911	091800	51148820	8930	8860	8930	8830	1481
670	20230911	091700	38027390	8860	8840	8860	8840	903
671	20230911	091600	30035300	8840	8840	8840	8840	9
672	20230911	091500	29955740	8830	8840	8840	8820	226
673	20230911	091400	27961150	8840	8840	8840	8840	0
674	20230911	091300	27961150	8840	8840	8840	8820	181
675	20230911	091200	26364110	8810	8810	8820	8810	588
676	20230911	091100	21180530	8810	8820	8820	8810	112
677	20230911	091000	20193310	8820	8820	8860	8820	21
678	20230911	090900	20008050	8830	8840	8840	8830	170
679	20230911	090800	18506470	8870	8870	8870	8870	9
680	20230911	090700	18426640	8870	8870	8870	8870	100
681	20230911	090600	17539640	8870	8870	8870	8870	370
682	20230911	090500	14257740	8880	8880	8880	8880	5
683	20230911	090400	14213340	8870	8870	8870	8870	350
684	20230911	090300	11108840	8870	8870	8870	8870	100
685	20230911	090200	10221840	8870	8880	8880	8870	300
686	20230911	090100	7558770	8880	8880	8880	8880	760
687	20230911	090000	809970	8880	8930	8930	8880	91