KissMeData/314140/min/candle-20230919.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230919	203400	215738050	8670	8670	8670	8670	245
3	20230919	203300	215738050	8670	8670	8670	8670	0
4	20230919	203200	215738050	8670	8670	8670	8670	0
5	20230919	203100	215738050	8670	8670	8670	8670	0
6	20230919	203000	215738050	8670	8670	8670	8670	0
7	20230919	202900	215738050	8670	8670	8670	8670	0
8	20230919	202800	215738050	8670	8670	8670	8670	0
9	20230919	202700	215738050	8670	8670	8670	8670	0
10	20230919	202600	215738050	8670	8670	8670	8670	0
11	20230919	202500	215738050	8670	8670	8670	8670	0
12	20230919	202400	215738050	8670	8670	8670	8670	0
13	20230919	202300	215738050	8670	8670	8670	8670	0
14	20230919	202200	215738050	8670	8670	8670	8670	0
15	20230919	202100	215738050	8670	8670	8670	8670	0
16	20230919	202000	215738050	8670	8670	8670	8670	0
17	20230919	201900	215738050	8670	8670	8670	8670	0
18	20230919	201800	215738050	8670	8670	8670	8670	0
19	20230919	201700	215738050	8670	8670	8670	8670	0
20	20230919	201600	215738050	8670	8670	8670	8670	0
21	20230919	201500	215738050	8670	8670	8670	8670	0
22	20230919	201400	215738050	8670	8670	8670	8670	0
23	20230919	201300	215738050	8670	8670	8670	8670	0
24	20230919	201200	215738050	8670	8670	8670	8670	0
25	20230919	201100	215738050	8670	8670	8670	8670	0
26	20230919	201000	215738050	8670	8670	8670	8670	0
27	20230919	200900	215738050	8670	8670	8670	8670	0
28	20230919	200800	215738050	8670	8670	8670	8670	0
29	20230919	200700	215738050	8670	8670	8670	8670	0
30	20230919	200600	215738050	8670	8670	8670	8670	0
31	20230919	200500	215738050	8670	8670	8670	8670	0
32	20230919	200400	215738050	8670	8670	8670	8670	245
33	20230919	200300	215738050	8670	8670	8670	8670	0
34	20230919	200200	215738050	8670	8670	8670	8670	0
35	20230919	200100	215738050	8670	8670	8670	8670	0
36	20230919	200000	215738050	8670	8670	8670	8670	0
37	20230919	195900	215738050	8670	8670	8670	8670	0
38	20230919	195800	215738050	8670	8670	8670	8670	0
39	20230919	195700	215738050	8670	8670	8670	8670	0
40	20230919	195600	215738050	8670	8670	8670	8670	0
41	20230919	195500	215738050	8670	8670	8670	8670	0
42	20230919	195400	215738050	8670	8670	8670	8670	0
43	20230919	195300	215738050	8670	8670	8670	8670	0
44	20230919	195200	215738050	8670	8670	8670	8670	0
45	20230919	195100	215738050	8670	8670	8670	8670	0
46	20230919	195000	215738050	8670	8670	8670	8670	0
47	20230919	194900	215738050	8670	8670	8670	8670	0
48	20230919	194800	215738050	8670	8670	8670	8670	0
49	20230919	194700	215738050	8670	8670	8670	8670	0
50	20230919	194600	215738050	8670	8670	8670	8670	0
51	20230919	194500	215738050	8670	8670	8670	8670	0
52	20230919	194400	215738050	8670	8670	8670	8670	0
53	20230919	194300	215738050	8670	8670	8670	8670	0
54	20230919	194200	215738050	8670	8670	8670	8670	0
55	20230919	194100	215738050	8670	8670	8670	8670	0
56	20230919	194000	215738050	8670	8670	8670	8670	0
57	20230919	193900	215738050	8670	8670	8670	8670	0
58	20230919	193800	215738050	8670	8670	8670	8670	0
59	20230919	193700	215738050	8670	8670	8670	8670	0
60	20230919	193600	215738050	8670	8670	8670	8670	0
61	20230919	193500	215738050	8670	8670	8670	8670	0
62	20230919	193400	215738050	8670	8670	8670	8670	245
63	20230919	193300	215738050	8670	8670	8670	8670	0
64	20230919	193200	215738050	8670	8670	8670	8670	0
65	20230919	193100	215738050	8670	8670	8670	8670	0
66	20230919	193000	215738050	8670	8670	8670	8670	0
67	20230919	192900	215738050	8670	8670	8670	8670	0
68	20230919	192800	215738050	8670	8670	8670	8670	0
69	20230919	192700	215738050	8670	8670	8670	8670	0
70	20230919	192600	215738050	8670	8670	8670	8670	0
71	20230919	192500	215738050	8670	8670	8670	8670	0
72	20230919	192400	215738050	8670	8670	8670	8670	0
73	20230919	192300	215738050	8670	8670	8670	8670	0
74	20230919	192200	215738050	8670	8670	8670	8670	0
75	20230919	192100	215738050	8670	8670	8670	8670	0
76	20230919	192000	215738050	8670	8670	8670	8670	0
77	20230919	191900	215738050	8670	8670	8670	8670	0
78	20230919	191800	215738050	8670	8670	8670	8670	0
79	20230919	191700	215738050	8670	8670	8670	8670	0
80	20230919	191600	215738050	8670	8670	8670	8670	0
81	20230919	191500	215738050	8670	8670	8670	8670	0
82	20230919	191400	215738050	8670	8670	8670	8670	0
83	20230919	191300	215738050	8670	8670	8670	8670	0
84	20230919	191200	215738050	8670	8670	8670	8670	0
85	20230919	191100	215738050	8670	8670	8670	8670	0
86	20230919	191000	215738050	8670	8670	8670	8670	0
87	20230919	190900	215738050	8670	8670	8670	8670	0
88	20230919	190800	215738050	8670	8670	8670	8670	0
89	20230919	190700	215738050	8670	8670	8670	8670	0
90	20230919	190600	215738050	8670	8670	8670	8670	0
91	20230919	190500	215738050	8670	8670	8670	8670	0
92	20230919	190400	215738050	8670	8670	8670	8670	245
93	20230919	190300	215738050	8670	8670	8670	8670	0
94	20230919	190200	215738050	8670	8670	8670	8670	0
95	20230919	190100	215738050	8670	8670	8670	8670	0
96	20230919	190000	215738050	8670	8670	8670	8670	0
97	20230919	185900	215738050	8670	8670	8670	8670	0
98	20230919	185800	215738050	8670	8670	8670	8670	0
99	20230919	185700	215738050	8670	8670	8670	8670	0
100	20230919	185600	215738050	8670	8670	8670	8670	0
101	20230919	185500	215738050	8670	8670	8670	8670	0
102	20230919	185400	215738050	8670	8670	8670	8670	0
103	20230919	185300	215738050	8670	8670	8670	8670	0
104	20230919	185200	215738050	8670	8670	8670	8670	0
105	20230919	185100	215738050	8670	8670	8670	8670	0
106	20230919	185000	215738050	8670	8670	8670	8670	0
107	20230919	184900	215738050	8670	8670	8670	8670	0
108	20230919	184800	215738050	8670	8670	8670	8670	0
109	20230919	184700	215738050	8670	8670	8670	8670	0
110	20230919	184600	215738050	8670	8670	8670	8670	0
111	20230919	184500	215738050	8670	8670	8670	8670	0
112	20230919	184400	215738050	8670	8670	8670	8670	0
113	20230919	184300	215738050	8670	8670	8670	8670	0
114	20230919	184200	215738050	8670	8670	8670	8670	0
115	20230919	184100	215738050	8670	8670	8670	8670	0
116	20230919	184000	215738050	8670	8670	8670	8670	0
117	20230919	183900	215738050	8670	8670	8670	8670	0
118	20230919	183800	215738050	8670	8670	8670	8670	0
119	20230919	183700	215738050	8670	8670	8670	8670	0
120	20230919	183600	215738050	8670	8670	8670	8670	0
121	20230919	183500	215738050	8670	8670	8670	8670	0
122	20230919	183400	215738050	8670	8670	8670	8670	245
123	20230919	183300	215738050	8670	8670	8670	8670	0
124	20230919	183200	215738050	8670	8670	8670	8670	0
125	20230919	183100	215738050	8670	8670	8670	8670	0
126	20230919	183000	215738050	8670	8670	8670	8670	0
127	20230919	182900	215738050	8670	8670	8670	8670	0
128	20230919	182800	215738050	8670	8670	8670	8670	0
129	20230919	182700	215738050	8670	8670	8670	8670	0
130	20230919	182600	215738050	8670	8670	8670	8670	0
131	20230919	182500	215738050	8670	8670	8670	8670	0
132	20230919	182400	215738050	8670	8670	8670	8670	0
133	20230919	182300	215738050	8670	8670	8670	8670	0
134	20230919	182200	215738050	8670	8670	8670	8670	0
135	20230919	182100	215738050	8670	8670	8670	8670	0
136	20230919	182000	215738050	8670	8670	8670	8670	0
137	20230919	181900	215738050	8670	8670	8670	8670	0
138	20230919	181800	215738050	8670	8670	8670	8670	0
139	20230919	181700	215738050	8670	8670	8670	8670	0
140	20230919	181600	215738050	8670	8670	8670	8670	0
141	20230919	181500	215738050	8670	8670	8670	8670	0
142	20230919	181400	215738050	8670	8670	8670	8670	0
143	20230919	181300	215738050	8670	8670	8670	8670	0
144	20230919	181200	215738050	8670	8670	8670	8670	0
145	20230919	181100	215738050	8670	8670	8670	8670	0
146	20230919	181000	215738050	8670	8670	8670	8670	0
147	20230919	180900	215738050	8670	8670	8670	8670	0
148	20230919	180800	215738050	8670	8670	8670	8670	0
149	20230919	180700	215738050	8670	8670	8670	8670	0
150	20230919	180600	215738050	8670	8670	8670	8670	0
151	20230919	180500	215738050	8670	8670	8670	8670	0
152	20230919	180400	215738050	8670	8670	8670	8670	245
153	20230919	180300	215738050	8670	8670	8670	8670	0
154	20230919	180200	215738050	8670	8670	8670	8670	0
155	20230919	180100	215738050	8670	8670	8670	8670	0
156	20230919	180000	215738050	8670	8670	8670	8670	0
157	20230919	175900	215738050	8670	8670	8670	8670	0
158	20230919	175800	215738050	8670	8670	8670	8670	0
159	20230919	175700	215738050	8670	8670	8670	8670	0
160	20230919	175600	215738050	8670	8670	8670	8670	0
161	20230919	175500	215738050	8670	8670	8670	8670	0
162	20230919	175400	215738050	8670	8670	8670	8670	0
163	20230919	175300	215738050	8670	8670	8670	8670	0
164	20230919	175200	215738050	8670	8670	8670	8670	0
165	20230919	175100	215738050	8670	8670	8670	8670	0
166	20230919	175000	215738050	8670	8670	8670	8670	0
167	20230919	174900	215738050	8670	8670	8670	8670	0
168	20230919	174800	215738050	8670	8670	8670	8670	0
169	20230919	174700	215738050	8670	8670	8670	8670	0
170	20230919	174600	215738050	8670	8670	8670	8670	0
171	20230919	174500	215738050	8670	8670	8670	8670	0
172	20230919	174400	215738050	8670	8670	8670	8670	0
173	20230919	174300	215738050	8670	8670	8670	8670	0
174	20230919	174200	215738050	8670	8670	8670	8670	0
175	20230919	174100	215738050	8670	8670	8670	8670	0
176	20230919	174000	215738050	8670	8670	8670	8670	0
177	20230919	173900	215738050	8670	8670	8670	8670	0
178	20230919	173800	215738050	8670	8670	8670	8670	0
179	20230919	173700	215738050	8670	8670	8670	8670	0
180	20230919	173600	215738050	8670	8670	8670	8670	0
181	20230919	173500	215738050	8670	8670	8670	8670	0
182	20230919	173400	215738050	8670	8670	8670	8670	245
183	20230919	173300	215738050	8670	8670	8670	8670	0
184	20230919	173200	215738050	8670	8670	8670	8670	0
185	20230919	173100	215738050	8670	8670	8670	8670	0
186	20230919	173000	215738050	8670	8670	8670	8670	0
187	20230919	172900	215738050	8670	8670	8670	8670	0
188	20230919	172800	215738050	8670	8670	8670	8670	0
189	20230919	172700	215738050	8670	8670	8670	8670	0
190	20230919	172600	215738050	8670	8670	8670	8670	0
191	20230919	172500	215738050	8670	8670	8670	8670	0
192	20230919	172400	215738050	8670	8670	8670	8670	0
193	20230919	172300	215738050	8670	8670	8670	8670	0
194	20230919	172200	215738050	8670	8670	8670	8670	0
195	20230919	172100	215738050	8670	8670	8670	8670	0
196	20230919	172000	215738050	8670	8670	8670	8670	0
197	20230919	171900	215738050	8670	8670	8670	8670	0
198	20230919	171800	215738050	8670	8670	8670	8670	0
199	20230919	171700	215738050	8670	8670	8670	8670	0
200	20230919	171600	215738050	8670	8670	8670	8670	0
201	20230919	171500	215738050	8670	8670	8670	8670	0
202	20230919	171400	215738050	8670	8670	8670	8670	0
203	20230919	171300	215738050	8670	8670	8670	8670	0
204	20230919	171200	215738050	8670	8670	8670	8670	0
205	20230919	171100	215738050	8670	8670	8670	8670	0
206	20230919	171000	215738050	8670	8670	8670	8670	0
207	20230919	170900	215738050	8670	8670	8670	8670	0
208	20230919	170800	215738050	8670	8670	8670	8670	0
209	20230919	170700	215738050	8670	8670	8670	8670	0
210	20230919	170600	215738050	8670	8670	8670	8670	0
211	20230919	170500	215738050	8670	8670	8670	8670	0
212	20230919	170400	215738050	8670	8670	8670	8670	245
213	20230919	170300	215738050	8670	8670	8670	8670	0
214	20230919	170200	215738050	8670	8670	8670	8670	0
215	20230919	170100	215738050	8670	8670	8670	8670	0
216	20230919	170000	215738050	8670	8670	8670	8670	0
217	20230919	165900	215738050	8670	8670	8670	8670	0
218	20230919	165800	215738050	8670	8670	8670	8670	0
219	20230919	165700	215738050	8670	8670	8670	8670	0
220	20230919	165600	215738050	8670	8670	8670	8670	0
221	20230919	165500	215738050	8670	8670	8670	8670	0
222	20230919	165400	215738050	8670	8670	8670	8670	0
223	20230919	165300	215738050	8670	8670	8670	8670	0
224	20230919	165200	215738050	8670	8670	8670	8670	0
225	20230919	165100	215738050	8670	8670	8670	8670	0
226	20230919	165000	215738050	8670	8670	8670	8670	0
227	20230919	164900	215738050	8670	8670	8670	8670	0
228	20230919	164800	215738050	8670	8670	8670	8670	0
229	20230919	164700	215738050	8670	8670	8670	8670	0
230	20230919	164600	215738050	8670	8670	8670	8670	0
231	20230919	164500	215738050	8670	8670	8670	8670	0
232	20230919	164400	215738050	8670	8670	8670	8670	0
233	20230919	164300	215738050	8670	8670	8670	8670	0
234	20230919	164200	215738050	8670	8670	8670	8670	0
235	20230919	164100	215738050	8670	8670	8670	8670	0
236	20230919	164000	215738050	8670	8670	8670	8670	0
237	20230919	163900	215738050	8670	8670	8670	8670	0
238	20230919	163800	215738050	8670	8670	8670	8670	0
239	20230919	163700	215738050	8670	8670	8670	8670	0
240	20230919	163600	215738050	8670	8670	8670	8670	0
241	20230919	163500	215738050	8670	8670	8670	8670	0
242	20230919	163400	215738050	8670	8670	8670	8670	245
243	20230919	163300	215738050	8670	8670	8670	8670	0
244	20230919	163200	215738050	8670	8670	8670	8670	0
245	20230919	163100	215738050	8670	8670	8670	8670	0
246	20230919	163000	215738050	8670	8670	8670	8670	0
247	20230919	162900	215738050	8670	8670	8670	8670	0
248	20230919	162800	215738050	8670	8670	8670	8670	0
249	20230919	162700	215738050	8670	8670	8670	8670	0
250	20230919	162600	215738050	8670	8670	8670	8670	0
251	20230919	162500	215738050	8670	8670	8670	8670	0
252	20230919	162400	215738050	8670	8670	8670	8670	0
253	20230919	162300	215738050	8670	8670	8670	8670	0
254	20230919	162200	215738050	8670	8670	8670	8670	0
255	20230919	162100	215738050	8670	8670	8670	8670	0
256	20230919	162000	215738050	8670	8670	8670	8670	0
257	20230919	161900	215738050	8670	8670	8670	8670	0
258	20230919	161800	215738050	8670	8670	8670	8670	0
259	20230919	161700	215738050	8670	8670	8670	8670	0
260	20230919	161600	215738050	8670	8670	8670	8670	0
261	20230919	161500	215738050	8670	8670	8670	8670	0
262	20230919	161400	215738050	8670	8670	8670	8670	0
263	20230919	161300	215738050	8670	8670	8670	8670	0
264	20230919	161200	215738050	8670	8670	8670	8670	0
265	20230919	161100	215738050	8670	8670	8670	8670	0
266	20230919	161000	215738050	8670	8670	8670	8670	0
267	20230919	160900	215738050	8670	8670	8670	8670	0
268	20230919	160800	215738050	8670	8670	8670	8670	0
269	20230919	160700	215738050	8670	8670	8670	8670	0
270	20230919	160600	215738050	8670	8670	8670	8670	0
271	20230919	160500	215738050	8670	8670	8670	8670	0
272	20230919	160400	215738050	8670	8670	8670	8670	245
273	20230919	160300	215738050	8670	8670	8670	8670	0
274	20230919	160200	215738050	8670	8670	8670	8670	0
275	20230919	160100	215738050	8670	8670	8670	8670	0
276	20230919	160000	215738050	8670	8670	8670	8670	0
277	20230919	155900	215738050	8670	8670	8670	8670	0
278	20230919	155800	215738050	8670	8670	8670	8670	0
279	20230919	155700	215738050	8670	8670	8670	8670	0
280	20230919	155600	215738050	8670	8670	8670	8670	0
281	20230919	155500	215738050	8670	8670	8670	8670	0
282	20230919	155400	215738050	8670	8670	8670	8670	0
283	20230919	155300	215738050	8670	8670	8670	8670	0
284	20230919	155200	215738050	8670	8670	8670	8670	0
285	20230919	155100	215738050	8670	8670	8670	8670	0
286	20230919	155000	215738050	8670	8670	8670	8670	0
287	20230919	154900	215738050	8670	8670	8670	8670	0
288	20230919	154800	215738050	8670	8670	8670	8670	0
289	20230919	154700	215738050	8670	8670	8670	8670	0
290	20230919	154600	215738050	8670	8670	8670	8670	0
291	20230919	154500	215738050	8670	8670	8670	8670	0
292	20230919	154400	215738050	8670	8670	8670	8670	0
293	20230919	154300	215738050	8670	8670	8670	8670	0
294	20230919	154200	215738050	8670	8670	8670	8670	0
295	20230919	154100	215738050	8670	8670	8670	8670	0
296	20230919	154000	215738050	8670	8670	8670	8670	0
297	20230919	153900	215738050	8670	8670	8670	8670	0
298	20230919	153800	215738050	8670	8670	8670	8670	0
299	20230919	153700	215738050	8670	8670	8670	8670	0
300	20230919	153600	215738050	8670	8670	8670	8670	0
301	20230919	153500	215738050	8670	8670	8670	8670	0
302	20230919	153400	215738050	8670	8670	8670	8670	245
303	20230919	153300	215738050	8670	8670	8670	8670	0
304	20230919	153200	215738050	8670	8670	8670	8670	0
305	20230919	153100	215738050	8670	8670	8670	8670	0
306	20230919	153000	215738050	8670	8670	8670	8670	245
307	20230919	152900	213613900	8680	8680	8680	8680	0
308	20230919	152800	213613900	8680	8680	8680	8680	0
309	20230919	152700	213613900	8680	8680	8680	8680	0
310	20230919	152600	213613900	8680	8680	8680	8680	0
311	20230919	152500	213613900	8680	8680	8680	8680	0
312	20230919	152400	213613900	8680	8680	8680	8680	0
313	20230919	152300	213613900	8680	8680	8680	8680	0
314	20230919	152200	213613900	8680	8680	8680	8680	0
315	20230919	152100	213613900	8680	8680	8680	8680	0
316	20230919	152000	213613900	8680	8680	8680	8680	0
317	20230919	151900	213613900	8680	8680	8680	8680	11
318	20230919	151800	213518420	8730	8730	8730	8730	0
319	20230919	151700	213518420	8730	8730	8730	8730	0
320	20230919	151600	213518420	8730	8730	8730	8730	0
321	20230919	151500	213518420	8730	8730	8730	8730	0
322	20230919	151400	213518420	8730	8730	8730	8730	0
323	20230919	151300	213518420	8730	8730	8730	8730	1
324	20230919	151200	213509690	8730	8730	8730	8730	0
325	20230919	151100	213509690	8730	8730	8730	8730	0
326	20230919	151000	213509690	8730	8730	8730	8730	0
327	20230919	150900	213509690	8730	8730	8730	8730	0
328	20230919	150800	213509690	8730	8730	8730	8730	0
329	20230919	150700	213509690	8730	8730	8730	8730	0
330	20230919	150600	213509690	8730	8730	8730	8730	0
331	20230919	150500	213509690	8730	8730	8730	8730	0
332	20230919	150400	213509690	8730	8720	8730	8720	500
333	20230919	150300	209145730	8720	8720	8720	8720	0
334	20230919	150200	209145730	8720	8720	8720	8720	1
335	20230919	150100	209137010	8670	8680	8680	8670	15
336	20230919	150000	209006940	8720	8720	8720	8720	0
337	20230919	145900	209006940	8720	8720	8720	8720	0
338	20230919	145800	209006940	8720	8720	8720	8720	0
339	20230919	145700	209006940	8720	8720	8720	8720	0
340	20230919	145600	209006940	8720	8720	8720	8720	0
341	20230919	145500	209006940	8720	8720	8720	8720	0
342	20230919	145400	209006940	8720	8720	8720	8720	0
343	20230919	145300	209006940	8720	8720	8720	8720	0
344	20230919	145200	209006940	8720	8720	8720	8720	1
345	20230919	145100	208998220	8730	8730	8730	8730	0
346	20230919	145000	208998220	8730	8730	8730	8730	0
347	20230919	144900	208998220	8730	8730	8730	8730	0
348	20230919	144800	208998220	8730	8730	8730	8730	0
349	20230919	144700	208998220	8730	8730	8730	8730	0
350	20230919	144600	208998220	8730	8730	8730	8730	0
351	20230919	144500	208998220	8730	8730	8730	8730	0
352	20230919	144400	208998220	8730	8730	8730	8730	0
353	20230919	144300	208998220	8730	8730	8730	8730	0
354	20230919	144200	208998220	8730	8730	8730	8730	0
355	20230919	144100	208998220	8730	8730	8730	8730	0
356	20230919	144000	208998220	8730	8730	8730	8730	0
357	20230919	143900	208998220	8730	8730	8730	8730	0
358	20230919	143800	208998220	8730	8730	8730	8730	0
359	20230919	143700	208998220	8730	8730	8730	8730	0
360	20230919	143600	208998220	8730	8730	8730	8730	0
361	20230919	143500	208998220	8730	8730	8730	8730	0
362	20230919	143400	208998220	8730	8730	8730	8730	0
363	20230919	143300	208998220	8730	8730	8730	8730	0
364	20230919	143200	208998220	8730	8730	8730	8730	0
365	20230919	143100	208998220	8730	8730	8730	8730	1
366	20230919	143000	208989490	8680	8690	8690	8680	122
367	20230919	142900	207930520	8690	8690	8690	8690	0
368	20230919	142800	207930520	8690	8690	8690	8690	31
369	20230919	142700	207661130	8700	8700	8700	8700	0
370	20230919	142600	207661130	8700	8700	8700	8700	0
371	20230919	142500	207661130	8700	8700	8700	8700	0
372	20230919	142400	207661130	8700	8700	8700	8700	0
373	20230919	142300	207661130	8700	8700	8700	8700	0
374	20230919	142200	207661130	8700	8700	8700	8700	0
375	20230919	142100	207661130	8700	8700	8700	8700	1
376	20230919	142000	207652430	8690	8690	8690	8690	0
377	20230919	141900	207652430	8690	8690	8690	8690	0
378	20230919	141800	207652430	8690	8690	8690	8690	0
379	20230919	141700	207652430	8690	8690	8690	8690	0
380	20230919	141600	207652430	8690	8690	8690	8690	0
381	20230919	141500	207652430	8690	8690	8690	8690	0
382	20230919	141400	207652430	8690	8690	8690	8690	0
383	20230919	141300	207652430	8690	8690	8690	8690	0
384	20230919	141200	207652430	8690	8690	8690	8690	41
385	20230919	141100	207296140	8690	8690	8690	8690	0
386	20230919	141000	207296140	8690	8690	8690	8690	0
387	20230919	140900	207296140	8690	8690	8690	8690	0
388	20230919	140800	207296140	8690	8690	8690	8690	0
389	20230919	140700	207296140	8690	8690	8690	8690	0
390	20230919	140600	207296140	8690	8690	8690	8690	0
391	20230919	140500	207296140	8690	8690	8690	8690	0
392	20230919	140400	207296140	8690	8690	8690	8690	0
393	20230919	140300	207296140	8690	8690	8690	8690	0
394	20230919	140200	207296140	8690	8690	8690	8690	0
395	20230919	140100	207296140	8690	8690	8690	8690	0
396	20230919	140000	207296140	8690	8690	8690	8690	0
397	20230919	135900	207296140	8690	8690	8690	8690	0
398	20230919	135800	207296140	8690	8690	8690	8690	0
399	20230919	135700	207296140	8690	8680	8690	8680	432
400	20230919	135600	203543860	8680	8680	8680	8680	0
401	20230919	135500	203543860	8680	8680	8680	8680	0
402	20230919	135400	203543860	8680	8680	8680	8680	0
403	20230919	135300	203543860	8680	8680	8680	8680	0
404	20230919	135200	203543860	8680	8680	8680	8680	10
405	20230919	135100	203457060	8670	8670	8670	8670	0
406	20230919	135000	203457060	8670	8670	8670	8670	0
407	20230919	134900	203457060	8670	8670	8670	8670	0
408	20230919	134800	203457060	8670	8670	8670	8670	0
409	20230919	134700	203457060	8670	8670	8670	8670	0
410	20230919	134600	203457060	8670	8670	8670	8670	0
411	20230919	134500	203457060	8670	8670	8670	8670	0
412	20230919	134400	203457060	8670	8670	8670	8670	0
413	20230919	134300	203457060	8670	8670	8670	8670	2
414	20230919	134200	203439720	8670	8670	8670	8670	3
415	20230919	134100	203413710	8670	8670	8670	8670	6
416	20230919	134000	203361690	8670	8670	8670	8670	4
417	20230919	133900	203327010	8670	8670	8670	8670	0
418	20230919	133800	203327010	8670	8670	8670	8670	0
419	20230919	133700	203327010	8670	8670	8670	8670	0
420	20230919	133600	203327010	8670	8670	8670	8670	0
421	20230919	133500	203327010	8670	8670	8670	8670	0
422	20230919	133400	203327010	8670	8670	8670	8670	0
423	20230919	133300	203327010	8670	8670	8670	8670	0
424	20230919	133200	203327010	8670	8670	8670	8670	0
425	20230919	133100	203327010	8670	8670	8670	8670	0
426	20230919	133000	203327010	8670	8670	8670	8670	4
427	20230919	132900	203292330	8670	8670	8670	8670	0
428	20230919	132800	203292330	8670	8670	8670	8670	0
429	20230919	132700	203292330	8670	8670	8670	8670	2
430	20230919	132600	203274990	8670	8670	8670	8670	0
431	20230919	132500	203274990	8670	8670	8670	8670	0
432	20230919	132400	203274990	8670	8670	8670	8670	1
433	20230919	132300	203266320	8670	8670	8670	8670	1
434	20230919	132200	203257650	8670	8670	8670	8670	0
435	20230919	132100	203257650	8670	8670	8670	8670	0
436	20230919	132000	203257650	8670	8670	8670	8670	1
437	20230919	131900	203248980	8670	8670	8670	8670	3
438	20230919	131800	203222970	8670	8670	8670	8670	0
439	20230919	131700	203222970	8670	8670	8680	8670	52
440	20230919	131600	202772120	8680	8680	8680	8680	0
441	20230919	131500	202772120	8680	8680	8680	8680	0
442	20230919	131400	202772120	8680	8680	8680	8680	0
443	20230919	131300	202772120	8680	8680	8680	8680	0
444	20230919	131200	202772120	8680	8680	8680	8680	0
445	20230919	131100	202772120	8680	8680	8680	8680	0
446	20230919	131000	202772120	8680	8680	8680	8680	0
447	20230919	130900	202772120	8680	8680	8680	8680	0
448	20230919	130800	202772120	8680	8680	8680	8680	0
449	20230919	130700	202772120	8680	8680	8680	8680	0
450	20230919	130600	202772120	8680	8680	8680	8680	0
451	20230919	130500	202772120	8680	8680	8680	8680	0
452	20230919	130400	202772120	8680	8680	8680	8680	0
453	20230919	130300	202772120	8680	8680	8680	8680	1
454	20230919	130200	202763440	8680	8680	8680	8680	0
455	20230919	130100	202763440	8680	8680	8680	8680	0
456	20230919	130000	202763440	8680	8680	8680	8680	0
457	20230919	125900	202763440	8680	8660	8680	8660	2
458	20230919	125800	202746100	8670	8670	8670	8670	0
459	20230919	125700	202746100	8670	8670	8670	8670	0
460	20230919	125600	202746100	8670	8670	8670	8670	14
461	20230919	125500	202624720	8670	8670	8670	8670	0
462	20230919	125400	202624720	8670	8670	8670	8670	0
463	20230919	125300	202624720	8670	8670	8670	8670	0
464	20230919	125200	202624720	8670	8670	8670	8670	5
465	20230919	125100	202581370	8670	8670	8670	8670	32
466	20230919	125000	202303930	8660	8670	8670	8660	2
467	20230919	124900	202286600	8670	8670	8670	8670	0
468	20230919	124800	202286600	8670	8670	8670	8670	73
469	20230919	124700	201653690	8670	8670	8670	8670	19
470	20230919	124600	201488960	8670	8670	8670	8670	1
471	20230919	124500	201480290	8670	8670	8670	8670	0
472	20230919	124400	201480290	8670	8670	8670	8670	0
473	20230919	124300	201480290	8670	8670	8670	8670	0
474	20230919	124200	201480290	8670	8670	8670	8670	0
475	20230919	124100	201480290	8670	8670	8670	8670	0
476	20230919	124000	201480290	8670	8670	8670	8670	76
477	20230919	123900	200821370	8670	8670	8670	8670	1
478	20230919	123800	200812700	8670	8670	8670	8670	0
479	20230919	123700	200812700	8670	8670	8670	8670	138
480	20230919	123600	199616240	8670	8670	8670	8670	0
481	20230919	123500	199616240	8670	8670	8670	8670	0
482	20230919	123400	199616240	8670	8670	8670	8670	3
483	20230919	123300	199590230	8670	8670	8670	8670	0
484	20230919	123200	199590230	8670	8670	8670	8670	0
485	20230919	123100	199590230	8670	8670	8670	8670	0
486	20230919	123000	199590230	8670	8670	8670	8670	0
487	20230919	122900	199590230	8670	8670	8670	8670	5
488	20230919	122800	199546880	8680	8680	8680	8680	57
489	20230919	122700	199052120	8660	8680	8680	8660	1000
490	20230919	122600	190386250	8680	8680	8680	8680	0
491	20230919	122500	190386250	8680	8680	8680	8680	0
492	20230919	122400	190386250	8680	8680	8680	8680	0
493	20230919	122300	190386250	8680	8680	8680	8680	0
494	20230919	122200	190386250	8680	8680	8680	8680	34
495	20230919	122100	190091130	8680	8680	8680	8680	0
496	20230919	122000	190091130	8680	8690	8690	8680	100
497	20230919	121900	189222890	8690	8690	8690	8690	1
498	20230919	121800	189214200	8690	8690	8690	8690	0
499	20230919	121700	189214200	8690	8690	8690	8690	0
500	20230919	121600	189214200	8690	8690	8690	8690	0
501	20230919	121500	189214200	8690	8690	8690	8690	0
502	20230919	121400	189214200	8690	8690	8690	8690	0
503	20230919	121300	189214200	8690	8690	8690	8690	0
504	20230919	121200	189214200	8690	8690	8690	8690	0
505	20230919	121100	189214200	8690	8690	8690	8690	0
506	20230919	121000	189214200	8690	8690	8690	8690	183
507	20230919	120900	187623930	8690	8690	8690	8690	0
508	20230919	120800	187623930	8690	8690	8690	8690	0
509	20230919	120700	187623930	8690	8690	8690	8690	0
510	20230919	120600	187623930	8690	8690	8690	8690	0
511	20230919	120500	187623930	8690	8690	8690	8690	0
512	20230919	120400	187623930	8690	8690	8690	8690	0
513	20230919	120300	187623930	8690	8690	8690	8690	0
514	20230919	120200	187623930	8690	8690	8690	8690	0
515	20230919	120100	187623930	8690	8690	8690	8690	0
516	20230919	120000	187623930	8690	8690	8690	8690	0
517	20230919	115900	187623930	8690	8690	8690	8690	0
518	20230919	115800	187623930	8690	8690	8690	8690	0
519	20230919	115700	187623930	8690	8690	8690	8690	0
520	20230919	115600	187623930	8690	8690	8690	8690	0
521	20230919	115500	187623930	8690	8690	8690	8690	0
522	20230919	115400	187623930	8690	8690	8690	8690	0
523	20230919	115300	187623930	8690	8690	8690	8690	150
524	20230919	115200	186320430	8680	8680	8680	8680	0
525	20230919	115100	186320430	8680	8680	8690	8670	62
526	20230919	115000	185782520	8690	8690	8690	8690	149
527	20230919	114900	184487710	8680	8680	8680	8680	0
528	20230919	114800	184487710	8680	8680	8680	8680	0
529	20230919	114700	184487710	8680	8680	8680	8680	0
530	20230919	114600	184487710	8680	8680	8680	8680	0
531	20230919	114500	184487710	8680	8680	8680	8680	0
532	20230919	114400	184487710	8680	8680	8680	8680	0
533	20230919	114300	184487710	8680	8680	8680	8680	0
534	20230919	114200	184487710	8680	8680	8680	8680	0
535	20230919	114100	184487710	8680	8680	8680	8680	0
536	20230919	114000	184487710	8680	8680	8680	8680	1
537	20230919	113900	184479030	8670	8690	8690	8670	450
538	20230919	113800	180575170	8710	8710	8710	8710	0
539	20230919	113700	180575170	8710	8710	8710	8710	0
540	20230919	113600	180575170	8710	8710	8710	8710	1
541	20230919	113500	180566460	8710	8710	8710	8710	0
542	20230919	113400	180566460	8710	8710	8710	8710	21
543	20230919	113300	180383550	8730	8730	8730	8730	0
544	20230919	113200	180383550	8730	8730	8730	8730	0
545	20230919	113100	180383550	8730	8730	8730	8730	0
546	20230919	113000	180383550	8730	8730	8730	8730	0
547	20230919	112900	180383550	8730	8730	8730	8730	0
548	20230919	112800	180383550	8730	8730	8730	8730	0
549	20230919	112700	180383550	8730	8730	8730	8730	0
550	20230919	112600	180383550	8730	8730	8730	8730	0
551	20230919	112500	180383550	8730	8730	8730	8730	0
552	20230919	112400	180383550	8730	8730	8730	8730	0
553	20230919	112300	180383550	8730	8730	8730	8730	0
554	20230919	112200	180383550	8730	8730	8730	8730	0
555	20230919	112100	180383550	8730	8730	8730	8730	0
556	20230919	112000	180383550	8730	8730	8730	8730	0
557	20230919	111900	180383550	8730	8730	8730	8730	0
558	20230919	111800	180383550	8730	8730	8730	8730	0
559	20230919	111700	180383550	8730	8710	8730	8710	98
560	20230919	111600	179529950	8710	8710	8710	8710	1
561	20230919	111500	179521240	8670	8670	8670	8670	109
562	20230919	111400	178576210	8680	8680	8680	8680	0
563	20230919	111300	178576210	8680	8680	8680	8680	107
564	20230919	111200	177647450	8680	8700	8700	8680	252
565	20230919	111100	175457340	8700	8730	8730	8700	12
566	20230919	111000	175352810	8720	8720	8720	8720	50
567	20230919	110900	174916810	8720	8720	8720	8720	0
568	20230919	110800	174916810	8720	8720	8720	8720	0
569	20230919	110700	174916810	8720	8720	8720	8720	302
570	20230919	110600	172283370	8720	8720	8720	8720	0
571	20230919	110500	172283370	8720	8720	8720	8720	0
572	20230919	110400	172283370	8720	8720	8720	8720	0
573	20230919	110300	172283370	8720	8720	8720	8720	98
574	20230919	110200	171428810	8720	8720	8720	8720	0
575	20230919	110100	171428810	8720	8720	8720	8720	0
576	20230919	110000	171428810	8720	8720	8720	8720	0
577	20230919	105900	171428810	8720	8720	8720	8720	0
578	20230919	105800	171428810	8720	8720	8720	8720	0
579	20230919	105700	171428810	8720	8720	8720	8720	0
580	20230919	105600	171428810	8720	8720	8720	8720	0
581	20230919	105500	171428810	8720	8720	8720	8720	1
582	20230919	105400	171420090	8720	8720	8720	8720	0
583	20230919	105300	171420090	8720	8720	8720	8720	1
584	20230919	105200	171411370	8720	8720	8720	8720	0
585	20230919	105100	171411370	8720	8720	8720	8720	0
586	20230919	105000	171411370	8720	8720	8720	8720	1
587	20230919	104900	171402650	8660	8660	8660	8660	0
588	20230919	104800	171402650	8660	8660	8660	8660	0
589	20230919	104700	171402650	8660	8660	8660	8660	0
590	20230919	104600	171402650	8660	8660	8660	8660	0
591	20230919	104500	171402650	8660	8660	8660	8660	0
592	20230919	104400	171402650	8660	8660	8660	8660	0
593	20230919	104300	171402650	8660	8660	8660	8660	0
594	20230919	104200	171402650	8660	8660	8660	8660	0
595	20230919	104100	171402650	8660	8660	8660	8660	0
596	20230919	104000	171402650	8660	8660	8660	8660	0
597	20230919	103900	171402650	8660	8660	8660	8660	2
598	20230919	103800	171385330	8680	8680	8680	8680	96
599	20230919	103700	170552050	8680	8680	8680	8680	0
600	20230919	103600	170552050	8680	8680	8680	8680	1
601	20230919	103500	170543370	8670	8670	8670	8670	0
602	20230919	103400	170543370	8670	8670	8670	8670	10
603	20230919	103300	170456670	8670	8670	8670	8670	1
604	20230919	103200	170448000	8670	8670	8670	8670	1
605	20230919	103100	170439330	8670	8670	8670	8670	0
606	20230919	103000	170439330	8670	8670	8670	8670	0
607	20230919	102900	170439330	8670	8670	8670	8670	2
608	20230919	102800	170421990	8670	8670	8670	8670	0
609	20230919	102700	170421990	8670	8670	8670	8670	3
610	20230919	102600	170395980	8660	8660	8660	8660	4
611	20230919	102500	170361340	8660	8670	8670	8660	212
612	20230919	102400	168525330	8680	8680	8680	8680	0
613	20230919	102300	168525330	8680	8680	8680	8680	0
614	20230919	102200	168525330	8680	8680	8680	8680	0
615	20230919	102100	168525330	8680	8680	8680	8680	50
616	20230919	102000	168091330	8680	8680	8680	8680	50
617	20230919	101900	167657330	8680	8680	8680	8680	0
618	20230919	101800	167657330	8680	8680	8680	8680	0
619	20230919	101700	167657330	8680	8680	8680	8680	0
620	20230919	101600	167657330	8680	8680	8680	8680	0
621	20230919	101500	167657330	8680	8680	8680	8680	0
622	20230919	101400	167657330	8680	8680	8680	8680	0
623	20230919	101300	167657330	8680	8680	8680	8680	1
624	20230919	101200	167648650	8650	8650	8650	8650	0
625	20230919	101100	167648650	8650	8650	8650	8650	0
626	20230919	101000	167648650	8650	8650	8650	8650	0
627	20230919	100900	167648650	8650	8650	8650	8650	0
628	20230919	100800	167648650	8650	8650	8650	8650	0
629	20230919	100700	167648650	8650	8650	8650	8650	0
630	20230919	100600	167648650	8650	8650	8650	8650	0
631	20230919	100500	167648650	8650	8650	8650	8650	0
632	20230919	100400	167648650	8650	8650	8650	8650	70
633	20230919	100300	167043150	8680	8680	8680	8680	1
634	20230919	100200	167034470	8680	8680	8680	8680	0
635	20230919	100100	167034470	8680	8680	8680	8680	2
636	20230919	100000	167017110	8630	8640	8640	8630	211
637	20230919	095900	165195180	8630	8630	8630	8630	0
638	20230919	095800	165195180	8630	8630	8630	8630	100
639	20230919	095700	164332180	8630	8650	8650	8630	420
640	20230919	095600	160703500	8670	8680	8680	8670	13
641	20230919	095500	160590780	8650	8650	8650	8650	0
642	20230919	095400	160590780	8650	8650	8650	8650	0
643	20230919	095300	160590780	8650	8650	8650	8650	75
644	20230919	095200	159942030	8650	8650	8650	8650	12
645	20230919	095100	159838230	8650	8650	8650	8650	4
646	20230919	095000	159803630	8650	8650	8650	8650	2
647	20230919	094900	159786330	8650	8650	8650	8650	53
648	20230919	094800	159327880	8650	8650	8650	8650	10
649	20230919	094700	159241380	8630	8630	8630	8630	0
650	20230919	094600	159241380	8630	8660	8660	8610	6215
651	20230919	094500	105556560	8660	8660	8660	8660	0
652	20230919	094400	105556560	8660	8660	8660	8660	152
653	20230919	094300	104240240	8660	8700	8700	8660	5698
654	20230919	094200	54740220	8710	8710	8710	8710	5
655	20230919	094100	54696670	8710	8710	8710	8710	12
656	20230919	094000	54592150	8710	8710	8710	8710	11
657	20230919	093900	54496340	8710	8720	8720	8700	977
658	20230919	093800	45988520	8740	8740	8740	8740	0
659	20230919	093700	45988520	8740	8740	8740	8740	0
660	20230919	093600	45988520	8740	8740	8740	8740	0
661	20230919	093500	45988520	8740	8740	8740	8740	1
662	20230919	093400	45979780	8720	8720	8720	8720	0
663	20230919	093300	45979780	8720	8720	8720	8720	113
664	20230919	093200	44994420	8740	8720	8740	8720	3
665	20230919	093100	44968240	8710	8710	8710	8710	0
666	20230919	093000	44968240	8710	8710	8710	8710	0
667	20230919	092900	44968240	8710	8710	8710	8710	0
668	20230919	092800	44968240	8710	8720	8720	8710	40
669	20230919	092700	44619810	8710	8710	8710	8710	0
670	20230919	092600	44619810	8710	8710	8710	8710	0
671	20230919	092500	44619810	8710	8710	8710	8710	0
672	20230919	092400	44619810	8710	8710	8710	8710	0
673	20230919	092300	44619810	8710	8710	8710	8710	1
674	20230919	092200	44611100	8710	8710	8710	8710	0
675	20230919	092100	44611100	8710	8710	8710	8710	765
676	20230919	092000	37947950	8720	8720	8720	8720	0
677	20230919	091900	37947950	8720	8720	8720	8710	202
678	20230919	091800	36186520	8720	8720	8720	8720	20
679	20230919	091700	36012120	8710	8710	8710	8710	0
680	20230919	091600	36012120	8710	8710	8710	8710	0
681	20230919	091500	36012120	8710	8710	8710	8710	200
682	20230919	091400	34270120	8710	8710	8710	8710	109
683	20230919	091300	33320730	8700	8740	8740	8700	1346
684	20230919	091200	21590010	8750	8750	8750	8750	0
685	20230919	091100	21590010	8750	8750	8750	8750	2
686	20230919	091000	21572510	8740	8740	8740	8740	50
687	20230919	090900	21135510	8740	8740	8740	8740	0
688	20230919	090800	21135510	8740	8740	8740	8740	0
689	20230919	090700	21135510	8740	8740	8740	8740	29
690	20230919	090600	20882050	8710	8710	8710	8710	0
691	20230919	090500	20882050	8710	8720	8720	8710	1320
692	20230919	090400	9371910	8720	8720	8720	8720	6
693	20230919	090300	9319590	8720	8720	8720	8720	132
694	20230919	090200	8168550	8730	8730	8730	8730	83
695	20230919	090100	7443960	8730	8760	8760	8730	557
696	20230919	090000	2581140	8740	8720	8740	8720	296