KissMeData/094850/min/candle-20230915.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230915	194300	178770010	8880	8880	8880	8880	181
3	20230915	194200	178770010	8880	8880	8880	8880	0
4	20230915	194100	178770010	8880	8880	8880	8880	0
5	20230915	194000	178770010	8880	8880	8880	8880	0
6	20230915	193900	178770010	8880	8880	8880	8880	0
7	20230915	193800	178770010	8880	8880	8880	8880	0
8	20230915	193700	178770010	8880	8880	8880	8880	0
9	20230915	193600	178770010	8880	8880	8880	8880	0
10	20230915	193500	178770010	8880	8880	8880	8880	0
11	20230915	193400	178770010	8880	8880	8880	8880	0
12	20230915	193300	178770010	8880	8880	8880	8880	0
13	20230915	193200	178770010	8880	8880	8880	8880	0
14	20230915	193100	178770010	8880	8880	8880	8880	0
15	20230915	193000	178770010	8880	8880	8880	8880	0
16	20230915	192900	178770010	8880	8880	8880	8880	0
17	20230915	192800	178770010	8880	8880	8880	8880	0
18	20230915	192700	178770010	8880	8880	8880	8880	0
19	20230915	192600	178770010	8880	8880	8880	8880	0
20	20230915	192500	178770010	8880	8880	8880	8880	0
21	20230915	192400	178770010	8880	8880	8880	8880	0
22	20230915	192300	178770010	8880	8880	8880	8880	0
23	20230915	192200	178770010	8880	8880	8880	8880	0
24	20230915	192100	178770010	8880	8880	8880	8880	0
25	20230915	192000	178770010	8880	8880	8880	8880	0
26	20230915	191900	178770010	8880	8880	8880	8880	0
27	20230915	191800	178770010	8880	8880	8880	8880	0
28	20230915	191700	178770010	8880	8880	8880	8880	0
29	20230915	191600	178770010	8880	8880	8880	8880	0
30	20230915	191500	178770010	8880	8880	8880	8880	0
31	20230915	191400	178770010	8880	8880	8880	8880	0
32	20230915	191300	178770010	8880	8880	8880	8880	181
33	20230915	191200	178770010	8880	8880	8880	8880	0
34	20230915	191100	178770010	8880	8880	8880	8880	0
35	20230915	191000	178770010	8880	8880	8880	8880	0
36	20230915	190900	178770010	8880	8880	8880	8880	0
37	20230915	190800	178770010	8880	8880	8880	8880	0
38	20230915	190700	178770010	8880	8880	8880	8880	0
39	20230915	190600	178770010	8880	8880	8880	8880	0
40	20230915	190500	178770010	8880	8880	8880	8880	0
41	20230915	190400	178770010	8880	8880	8880	8880	0
42	20230915	190300	178770010	8880	8880	8880	8880	0
43	20230915	190200	178770010	8880	8880	8880	8880	0
44	20230915	190100	178770010	8880	8880	8880	8880	0
45	20230915	190000	178770010	8880	8880	8880	8880	0
46	20230915	185900	178770010	8880	8880	8880	8880	0
47	20230915	185800	178770010	8880	8880	8880	8880	0
48	20230915	185700	178770010	8880	8880	8880	8880	0
49	20230915	185600	178770010	8880	8880	8880	8880	0
50	20230915	185500	178770010	8880	8880	8880	8880	0
51	20230915	185400	178770010	8880	8880	8880	8880	0
52	20230915	185300	178770010	8880	8880	8880	8880	0
53	20230915	185200	178770010	8880	8880	8880	8880	0
54	20230915	185100	178770010	8880	8880	8880	8880	0
55	20230915	185000	178770010	8880	8880	8880	8880	0
56	20230915	184900	178770010	8880	8880	8880	8880	0
57	20230915	184800	178770010	8880	8880	8880	8880	0
58	20230915	184700	178770010	8880	8880	8880	8880	0
59	20230915	184600	178770010	8880	8880	8880	8880	0
60	20230915	184500	178770010	8880	8880	8880	8880	0
61	20230915	184400	178770010	8880	8880	8880	8880	0
62	20230915	184300	178770010	8880	8880	8880	8880	181
63	20230915	184200	178770010	8880	8880	8880	8880	0
64	20230915	184100	178770010	8880	8880	8880	8880	0
65	20230915	184000	178770010	8880	8880	8880	8880	0
66	20230915	183900	178770010	8880	8880	8880	8880	0
67	20230915	183800	178770010	8880	8880	8880	8880	0
68	20230915	183700	178770010	8880	8880	8880	8880	0
69	20230915	183600	178770010	8880	8880	8880	8880	0
70	20230915	183500	178770010	8880	8880	8880	8880	0
71	20230915	183400	178770010	8880	8880	8880	8880	0
72	20230915	183300	178770010	8880	8880	8880	8880	0
73	20230915	183200	178770010	8880	8880	8880	8880	0
74	20230915	183100	178770010	8880	8880	8880	8880	0
75	20230915	183000	178770010	8880	8880	8880	8880	0
76	20230915	182900	178770010	8880	8880	8880	8880	0
77	20230915	182800	178770010	8880	8880	8880	8880	0
78	20230915	182700	178770010	8880	8880	8880	8880	0
79	20230915	182600	178770010	8880	8880	8880	8880	0
80	20230915	182500	178770010	8880	8880	8880	8880	0
81	20230915	182400	178770010	8880	8880	8880	8880	0
82	20230915	182300	178770010	8880	8880	8880	8880	0
83	20230915	182200	178770010	8880	8880	8880	8880	0
84	20230915	182100	178770010	8880	8880	8880	8880	0
85	20230915	182000	178770010	8880	8880	8880	8880	0
86	20230915	181900	178770010	8880	8880	8880	8880	0
87	20230915	181800	178770010	8880	8880	8880	8880	0
88	20230915	181700	178770010	8880	8880	8880	8880	0
89	20230915	181600	178770010	8880	8880	8880	8880	0
90	20230915	181500	178770010	8880	8880	8880	8880	0
91	20230915	181400	178770010	8880	8880	8880	8880	0
92	20230915	181300	178770010	8880	8880	8880	8880	181
93	20230915	181200	178770010	8880	8880	8880	8880	0
94	20230915	181100	178770010	8880	8880	8880	8880	0
95	20230915	181000	178770010	8880	8880	8880	8880	0
96	20230915	180900	178770010	8880	8880	8880	8880	0
97	20230915	180800	178770010	8880	8880	8880	8880	0
98	20230915	180700	178770010	8880	8880	8880	8880	0
99	20230915	180600	178770010	8880	8880	8880	8880	0
100	20230915	180500	178770010	8880	8880	8880	8880	0
101	20230915	180400	178770010	8880	8880	8880	8880	0
102	20230915	180300	178770010	8880	8880	8880	8880	0
103	20230915	180200	178770010	8880	8880	8880	8880	0
104	20230915	180100	178770010	8880	8880	8880	8880	0
105	20230915	180000	178770010	8880	8880	8880	8880	0
106	20230915	175900	178770010	8880	8880	8880	8880	0
107	20230915	175800	178770010	8880	8880	8880	8880	0
108	20230915	175700	178770010	8880	8880	8880	8880	0
109	20230915	175600	178770010	8880	8880	8880	8880	0
110	20230915	175500	178770010	8880	8880	8880	8880	0
111	20230915	175400	178770010	8880	8880	8880	8880	0
112	20230915	175300	178770010	8880	8880	8880	8880	0
113	20230915	175200	178770010	8880	8880	8880	8880	0
114	20230915	175100	178770010	8880	8880	8880	8880	0
115	20230915	175000	178770010	8880	8880	8880	8880	0
116	20230915	174900	178770010	8880	8880	8880	8880	0
117	20230915	174800	178770010	8880	8880	8880	8880	0
118	20230915	174700	178770010	8880	8880	8880	8880	0
119	20230915	174600	178770010	8880	8880	8880	8880	0
120	20230915	174500	178770010	8880	8880	8880	8880	0
121	20230915	174400	178770010	8880	8880	8880	8880	0
122	20230915	174300	178770010	8880	8880	8880	8880	181
123	20230915	174200	178770010	8880	8880	8880	8880	0
124	20230915	174100	178770010	8880	8880	8880	8880	0
125	20230915	174000	178770010	8880	8880	8880	8880	0
126	20230915	173900	178770010	8880	8880	8880	8880	0
127	20230915	173800	178770010	8880	8880	8880	8880	0
128	20230915	173700	178770010	8880	8880	8880	8880	0
129	20230915	173600	178770010	8880	8880	8880	8880	0
130	20230915	173500	178770010	8880	8880	8880	8880	0
131	20230915	173400	178770010	8880	8880	8880	8880	0
132	20230915	173300	178770010	8880	8880	8880	8880	0
133	20230915	173200	178770010	8880	8880	8880	8880	0
134	20230915	173100	178770010	8880	8880	8880	8880	0
135	20230915	173000	178770010	8880	8880	8880	8880	0
136	20230915	172900	178770010	8880	8880	8880	8880	0
137	20230915	172800	178770010	8880	8880	8880	8880	0
138	20230915	172700	178770010	8880	8880	8880	8880	0
139	20230915	172600	178770010	8880	8880	8880	8880	0
140	20230915	172500	178770010	8880	8880	8880	8880	0
141	20230915	172400	178770010	8880	8880	8880	8880	0
142	20230915	172300	178770010	8880	8880	8880	8880	0
143	20230915	172200	178770010	8880	8880	8880	8880	0
144	20230915	172100	178770010	8880	8880	8880	8880	0
145	20230915	172000	178770010	8880	8880	8880	8880	0
146	20230915	171900	178770010	8880	8880	8880	8880	0
147	20230915	171800	178770010	8880	8880	8880	8880	0
148	20230915	171700	178770010	8880	8880	8880	8880	0
149	20230915	171600	178770010	8880	8880	8880	8880	0
150	20230915	171500	178770010	8880	8880	8880	8880	0
151	20230915	171400	178770010	8880	8880	8880	8880	0
152	20230915	171300	178770010	8880	8880	8880	8880	181
153	20230915	171200	178770010	8880	8880	8880	8880	0
154	20230915	171100	178770010	8880	8880	8880	8880	0
155	20230915	171000	178770010	8880	8880	8880	8880	0
156	20230915	170900	178770010	8880	8880	8880	8880	0
157	20230915	170800	178770010	8880	8880	8880	8880	0
158	20230915	170700	178770010	8880	8880	8880	8880	0
159	20230915	170600	178770010	8880	8880	8880	8880	0
160	20230915	170500	178770010	8880	8880	8880	8880	0
161	20230915	170400	178770010	8880	8880	8880	8880	0
162	20230915	170300	178770010	8880	8880	8880	8880	0
163	20230915	170200	178770010	8880	8880	8880	8880	0
164	20230915	170100	178770010	8880	8880	8880	8880	0
165	20230915	170000	178770010	8880	8880	8880	8880	0
166	20230915	165900	178770010	8880	8880	8880	8880	0
167	20230915	165800	178770010	8880	8880	8880	8880	0
168	20230915	165700	178770010	8880	8880	8880	8880	0
169	20230915	165600	178770010	8880	8880	8880	8880	0
170	20230915	165500	178770010	8880	8880	8880	8880	0
171	20230915	165400	178770010	8880	8880	8880	8880	0
172	20230915	165300	178770010	8880	8880	8880	8880	0
173	20230915	165200	178770010	8880	8880	8880	8880	0
174	20230915	165100	178770010	8880	8880	8880	8880	0
175	20230915	165000	178770010	8880	8880	8880	8880	0
176	20230915	164900	178770010	8880	8880	8880	8880	0
177	20230915	164800	178770010	8880	8880	8880	8880	0
178	20230915	164700	178770010	8880	8880	8880	8880	0
179	20230915	164600	178770010	8880	8880	8880	8880	0
180	20230915	164500	178770010	8880	8880	8880	8880	0
181	20230915	164400	178770010	8880	8880	8880	8880	0
182	20230915	164300	178770010	8880	8880	8880	8880	181
183	20230915	164200	178770010	8880	8880	8880	8880	0
184	20230915	164100	178770010	8880	8880	8880	8880	0
185	20230915	164000	178770010	8880	8880	8880	8880	0
186	20230915	163900	178770010	8880	8880	8880	8880	0
187	20230915	163800	178770010	8880	8880	8880	8880	0
188	20230915	163700	178770010	8880	8880	8880	8880	0
189	20230915	163600	178770010	8880	8880	8880	8880	0
190	20230915	163500	178770010	8880	8880	8880	8880	0
191	20230915	163400	178770010	8880	8880	8880	8880	0
192	20230915	163300	178770010	8880	8880	8880	8880	0
193	20230915	163200	178770010	8880	8880	8880	8880	0
194	20230915	163100	178770010	8880	8880	8880	8880	0
195	20230915	163000	178770010	8880	8880	8880	8880	0
196	20230915	162900	178770010	8880	8880	8880	8880	0
197	20230915	162800	178770010	8880	8880	8880	8880	0
198	20230915	162700	178770010	8880	8880	8880	8880	0
199	20230915	162600	178770010	8880	8880	8880	8880	0
200	20230915	162500	178770010	8880	8880	8880	8880	0
201	20230915	162400	178770010	8880	8880	8880	8880	0
202	20230915	162300	178770010	8880	8880	8880	8880	0
203	20230915	162200	178770010	8880	8880	8880	8880	0
204	20230915	162100	178770010	8880	8880	8880	8880	0
205	20230915	162000	178770010	8880	8880	8880	8880	0
206	20230915	161900	178770010	8880	8880	8880	8880	0
207	20230915	161800	178770010	8880	8880	8880	8880	0
208	20230915	161700	178770010	8880	8880	8880	8880	0
209	20230915	161600	178770010	8880	8880	8880	8880	0
210	20230915	161500	178770010	8880	8880	8880	8880	0
211	20230915	161400	178770010	8880	8880	8880	8880	0
212	20230915	161300	178770010	8880	8880	8880	8880	181
213	20230915	161200	178770010	8880	8880	8880	8880	0
214	20230915	161100	178770010	8880	8880	8880	8880	0
215	20230915	161000	178770010	8880	8880	8880	8880	0
216	20230915	160900	178770010	8880	8880	8880	8880	0
217	20230915	160800	178770010	8880	8880	8880	8880	0
218	20230915	160700	178770010	8880	8880	8880	8880	0
219	20230915	160600	178770010	8880	8880	8880	8880	0
220	20230915	160500	178770010	8880	8880	8880	8880	0
221	20230915	160400	178770010	8880	8880	8880	8880	0
222	20230915	160300	178770010	8880	8880	8880	8880	0
223	20230915	160200	178770010	8880	8880	8880	8880	0
224	20230915	160100	178770010	8880	8880	8880	8880	0
225	20230915	160000	178770010	8880	8880	8880	8880	0
226	20230915	155900	178770010	8880	8880	8880	8880	0
227	20230915	155800	178770010	8880	8880	8880	8880	0
228	20230915	155700	178770010	8880	8880	8880	8880	0
229	20230915	155600	178770010	8880	8880	8880	8880	0
230	20230915	155500	178770010	8880	8880	8880	8880	0
231	20230915	155400	178770010	8880	8880	8880	8880	0
232	20230915	155300	178770010	8880	8880	8880	8880	0
233	20230915	155200	178770010	8880	8880	8880	8880	0
234	20230915	155100	178770010	8880	8880	8880	8880	0
235	20230915	155000	178770010	8880	8880	8880	8880	0
236	20230915	154900	178770010	8880	8880	8880	8880	0
237	20230915	154800	178770010	8880	8880	8880	8880	0
238	20230915	154700	178770010	8880	8880	8880	8880	0
239	20230915	154600	178770010	8880	8880	8880	8880	0
240	20230915	154500	178770010	8880	8880	8880	8880	0
241	20230915	154400	178770010	8880	8880	8880	8880	0
242	20230915	154300	178770010	8880	8880	8880	8880	181
243	20230915	154200	178770010	8880	8880	8880	8880	0
244	20230915	154100	178770010	8880	8880	8880	8880	0
245	20230915	154000	178770010	8880	8880	8880	8880	0
246	20230915	153900	178770010	8880	8880	8880	8880	0
247	20230915	153800	178770010	8880	8880	8880	8880	0
248	20230915	153700	178770010	8880	8880	8880	8880	0
249	20230915	153600	178770010	8880	8880	8880	8880	0
250	20230915	153500	178770010	8880	8880	8880	8880	0
251	20230915	153400	178770010	8880	8880	8880	8880	0
252	20230915	153300	178770010	8880	8880	8880	8880	0
253	20230915	153200	178770010	8880	8880	8880	8880	0
254	20230915	153100	178770010	8880	8880	8880	8880	0
255	20230915	153000	178770010	8880	8880	8880	8880	181
256	20230915	152900	177162730	8910	8910	8910	8910	0
257	20230915	152800	177162730	8910	8910	8910	8910	0
258	20230915	152700	177162730	8910	8910	8910	8910	0
259	20230915	152600	177162730	8910	8910	8910	8910	0
260	20230915	152500	177162730	8910	8910	8910	8910	0
261	20230915	152400	177162730	8910	8910	8910	8910	0
262	20230915	152300	177162730	8910	8910	8910	8910	0
263	20230915	152200	177162730	8910	8910	8910	8910	0
264	20230915	152100	177162730	8910	8910	8910	8910	0
265	20230915	152000	177162730	8910	8910	8910	8910	0
266	20230915	151900	177162730	8910	8880	8910	8880	169
267	20230915	151800	175661980	8910	8910	8910	8910	0
268	20230915	151700	175661980	8910	8910	8910	8910	0
269	20230915	151600	175661980	8910	8910	8910	8910	0
270	20230915	151500	175661980	8910	8900	8910	8900	999
271	20230915	151400	166768180	8880	8880	8880	8880	313
272	20230915	151300	163988740	8880	8880	8880	8880	1
273	20230915	151200	163979860	8880	8880	8880	8880	0
274	20230915	151100	163979860	8880	8880	8880	8880	11
275	20230915	151000	163882180	8880	8880	8880	8880	1
276	20230915	150900	163873300	8880	8880	8880	8880	25
277	20230915	150800	163651300	8880	8880	8880	8880	17
278	20230915	150700	163500340	8870	8870	8870	8870	0
279	20230915	150600	163500340	8870	8870	8870	8870	0
280	20230915	150500	163500340	8870	8870	8870	8870	0
281	20230915	150400	163500340	8870	8870	8870	8870	6
282	20230915	150300	163447120	8870	8880	8880	8870	15
283	20230915	150200	163313970	8880	8880	8880	8880	0
284	20230915	150100	163313970	8880	8880	8880	8880	4
285	20230915	150000	163278450	8880	8880	8880	8880	0
286	20230915	145900	163278450	8880	8880	8880	8880	5
287	20230915	145800	163234050	8880	8880	8880	8880	0
288	20230915	145700	163234050	8880	8880	8880	8880	0
289	20230915	145600	163234050	8880	8880	8880	8880	7
290	20230915	145500	163171890	8870	8870	8870	8870	0
291	20230915	145400	163171890	8870	8870	8870	8870	78
292	20230915	145300	162480030	8880	8880	8880	8880	3
293	20230915	145200	162453390	8860	8860	8860	8860	160
294	20230915	145100	161035790	8880	8880	8880	8880	15
295	20230915	145000	160902590	8900	8900	8900	8900	0
296	20230915	144900	160902590	8900	8900	8900	8900	0
297	20230915	144800	160902590	8900	8900	8900	8900	0
298	20230915	144700	160902590	8900	8900	8900	8900	0
299	20230915	144600	160902590	8900	8900	8900	8900	3
300	20230915	144500	160875890	8910	8910	8910	8910	0
301	20230915	144400	160875890	8910	8910	8910	8910	4
302	20230915	144300	160840250	8910	8910	8910	8910	0
303	20230915	144200	160840250	8910	8910	8910	8910	0
304	20230915	144100	160840250	8910	8910	8910	8910	14
305	20230915	144000	160715510	8910	8910	8910	8910	0
306	20230915	143900	160715510	8910	8910	8910	8910	0
307	20230915	143800	160715510	8910	8910	8910	8910	0
308	20230915	143700	160715510	8910	8910	8910	8910	1
309	20230915	143600	160706600	8910	8910	8910	8910	0
310	20230915	143500	160706600	8910	8910	8910	8910	0
311	20230915	143400	160706600	8910	8910	8910	8910	0
312	20230915	143300	160706600	8910	8910	8910	8910	0
313	20230915	143200	160706600	8910	8910	8910	8910	0
314	20230915	143100	160706600	8910	8910	8910	8910	0
315	20230915	143000	160706600	8910	8910	8910	8910	0
316	20230915	142900	160706600	8910	8910	8910	8910	3
317	20230915	142800	160679870	8860	8860	8860	8860	0
318	20230915	142700	160679870	8860	8890	8890	8860	714
319	20230915	142600	154344590	8910	8910	8910	8910	0
320	20230915	142500	154344590	8910	8900	8910	8900	31
321	20230915	142400	154068680	8900	8900	8900	8900	0
322	20230915	142300	154068680	8900	8900	8900	8900	0
323	20230915	142200	154068680	8900	8900	8900	8900	0
324	20230915	142100	154068680	8900	8900	8900	8900	70
325	20230915	142000	153445680	8910	8900	8910	8900	21
326	20230915	141900	153258770	8910	8910	8910	8910	0
327	20230915	141800	153258770	8910	8910	8910	8910	0
328	20230915	141700	153258770	8910	8910	8910	8910	0
329	20230915	141600	153258770	8910	8900	8910	8900	2
330	20230915	141500	153240960	8910	8910	8910	8910	0
331	20230915	141400	153240960	8910	8910	8910	8910	0
332	20230915	141300	153240960	8910	8910	8910	8910	0
333	20230915	141200	153240960	8910	8910	8910	8910	0
334	20230915	141100	153240960	8910	8900	8910	8900	2
335	20230915	141000	153223150	8900	8900	8900	8900	0
336	20230915	140900	153223150	8900	8900	8900	8900	0
337	20230915	140800	153223150	8900	8900	8900	8900	0
338	20230915	140700	153223150	8900	8900	8900	8900	500
339	20230915	140600	148773150	8900	8890	8900	8890	77
340	20230915	140500	148088520	8890	8890	8890	8890	0
341	20230915	140400	148088520	8890	8900	8900	8890	115
342	20230915	140300	147066020	8900	8890	8900	8890	61
343	20230915	140200	146523720	8890	8890	8890	8890	0
344	20230915	140100	146523720	8890	8890	8890	8890	0
345	20230915	140000	146523720	8890	8890	8890	8890	0
346	20230915	135900	146523720	8890	8890	8890	8890	0
347	20230915	135800	146523720	8890	8890	8890	8890	0
348	20230915	135700	146523720	8890	8890	8890	8890	0
349	20230915	135600	146523720	8890	8890	8890	8890	21
350	20230915	135500	146337030	8870	8870	8870	8870	0
351	20230915	135400	146337030	8870	8870	8870	8870	0
352	20230915	135300	146337030	8870	8880	8880	8870	333
353	20230915	135200	143382270	8900	8900	8900	8900	0
354	20230915	135100	143382270	8900	8900	8900	8900	0
355	20230915	135000	143382270	8900	8900	8900	8900	0
356	20230915	134900	143382270	8900	8900	8900	8900	4
357	20230915	134800	143346670	8880	8880	8880	8880	0
358	20230915	134700	143346670	8880	8880	8880	8880	29
359	20230915	134600	143089150	8880	8890	8890	8880	271
360	20230915	134500	140682660	8880	8880	8880	8880	0
361	20230915	134400	140682660	8880	8880	8880	8880	0
362	20230915	134300	140682660	8880	8880	8880	8880	0
363	20230915	134200	140682660	8880	8890	8890	8880	500
364	20230915	134100	136241530	8900	8900	8900	8900	0
365	20230915	134000	136241530	8900	8900	8900	8900	0
366	20230915	133900	136241530	8900	8900	8900	8900	0
367	20230915	133800	136241530	8900	8900	8900	8900	0
368	20230915	133700	136241530	8900	8900	8900	8900	0
369	20230915	133600	136241530	8900	8900	8900	8900	3
370	20230915	133500	136214830	8890	8890	8890	8890	398
371	20230915	133400	132676610	8890	8890	8890	8890	2
372	20230915	133300	132658830	8900	8900	8900	8900	1
373	20230915	133200	132649930	8900	8900	8900	8900	10
374	20230915	133100	132560930	8900	8900	8900	8900	0
375	20230915	133000	132560930	8900	8900	8900	8900	0
376	20230915	132900	132560930	8900	8900	8900	8900	0
377	20230915	132800	132560930	8900	8900	8900	8900	0
378	20230915	132700	132560930	8900	8890	8900	8890	183
379	20230915	132600	130932240	8890	8890	8890	8890	2
380	20230915	132500	130914460	8900	8900	8900	8900	0
381	20230915	132400	130914460	8900	8900	8900	8900	8
382	20230915	132300	130843260	8900	8900	8900	8900	1
383	20230915	132200	130834360	8890	8890	8890	8890	2
384	20230915	132100	130816580	8890	8890	8890	8890	150
385	20230915	132000	129483080	8900	8900	8900	8900	21
386	20230915	131900	129296180	8900	8900	8900	8900	0
387	20230915	131800	129296180	8900	8900	8900	8900	10
388	20230915	131700	129207180	8900	8900	8900	8900	2
389	20230915	131600	129189380	8900	8900	8900	8900	0
390	20230915	131500	129189380	8900	8900	8900	8900	0
391	20230915	131400	129189380	8900	8900	8900	8900	0
392	20230915	131300	129189380	8900	8900	8900	8900	0
393	20230915	131200	129189380	8900	8900	8900	8900	0
394	20230915	131100	129189380	8900	8900	8900	8900	0
395	20230915	131000	129189380	8900	8900	8900	8900	3
396	20230915	130900	129162680	8900	8900	8900	8900	0
397	20230915	130800	129162680	8900	8900	8900	8900	0
398	20230915	130700	129162680	8900	8900	8900	8900	0
399	20230915	130600	129162680	8900	8900	8900	8900	0
400	20230915	130500	129162680	8900	8900	8900	8900	5
401	20230915	130400	129118180	8900	8900	8900	8900	0
402	20230915	130300	129118180	8900	8900	8900	8900	0
403	20230915	130200	129118180	8900	8900	8900	8900	0
404	20230915	130100	129118180	8900	8900	8900	8890	23
405	20230915	130000	128913580	8900	8900	8900	8900	0
406	20230915	125900	128913580	8900	8900	8900	8900	77
407	20230915	125800	128228280	8900	8900	8900	8900	153
408	20230915	125700	126866580	8900	8900	8900	8900	4
409	20230915	125600	126830980	8900	8900	8900	8900	10
410	20230915	125500	126741980	8890	8890	8890	8890	0
411	20230915	125400	126741980	8890	8890	8890	8890	0
412	20230915	125300	126741980	8890	8890	8890	8890	1
413	20230915	125200	126733090	8900	8900	8900	8900	0
414	20230915	125100	126733090	8900	8900	8900	8900	1
415	20230915	125000	126724190	8890	8890	8890	8890	0
416	20230915	124900	126724190	8890	8890	8890	8890	0
417	20230915	124800	126724190	8890	8890	8890	8890	1
418	20230915	124700	126715300	8890	8890	8890	8890	0
419	20230915	124600	126715300	8890	8890	8890	8890	494
420	20230915	124500	122323640	8890	8890	8890	8890	397
421	20230915	124400	118794310	8890	8890	8890	8890	11
422	20230915	124300	118696520	8890	8890	8890	8890	1
423	20230915	124200	118687630	8890	8890	8890	8890	2
424	20230915	124100	118669850	8880	8880	8880	8880	80
425	20230915	124000	117959450	8890	8890	8890	8890	0
426	20230915	123900	117959450	8890	8890	8890	8890	5
427	20230915	123800	117915000	8880	8880	8880	8880	0
428	20230915	123700	117915000	8880	8880	8880	8880	0
429	20230915	123600	117915000	8880	8880	8880	8880	0
430	20230915	123500	117915000	8880	8880	8880	8880	0
431	20230915	123400	117915000	8880	8880	8880	8880	0
432	20230915	123300	117915000	8880	8880	8880	8880	37
433	20230915	123200	117586440	8880	8880	8880	8880	0
434	20230915	123100	117586440	8880	8880	8880	8880	0
435	20230915	123000	117586440	8880	8880	8880	8880	0
436	20230915	122900	117586440	8880	8880	8880	8880	0
437	20230915	122800	117586440	8880	8880	8880	8880	44
438	20230915	122700	117195720	8880	8880	8880	8880	0
439	20230915	122600	117195720	8880	8880	8880	8880	75
440	20230915	122500	116529720	8880	8880	8880	8880	0
441	20230915	122400	116529720	8880	8880	8880	8880	63
442	20230915	122300	115970280	8880	8880	8880	8880	15
443	20230915	122200	115837080	8890	8890	8890	8890	0
444	20230915	122100	115837080	8890	8890	8890	8890	0
445	20230915	122000	115837080	8890	8890	8890	8890	0
446	20230915	121900	115837080	8890	8890	8890	8890	0
447	20230915	121800	115837080	8890	8890	8890	8890	0
448	20230915	121700	115837080	8890	8890	8890	8890	12
449	20230915	121600	115730400	8890	8890	8890	8890	0
450	20230915	121500	115730400	8890	8890	8890	8890	0
451	20230915	121400	115730400	8890	8890	8890	8890	0
452	20230915	121300	115730400	8890	8890	8890	8890	3
453	20230915	121200	115703730	8890	8890	8890	8890	0
454	20230915	121100	115703730	8890	8890	8890	8890	0
455	20230915	121000	115703730	8890	8890	8890	8890	0
456	20230915	120900	115703730	8890	8890	8890	8890	0
457	20230915	120800	115703730	8890	8890	8890	8890	2
458	20230915	120700	115685950	8890	8890	8890	8890	0
459	20230915	120600	115685950	8890	8890	8890	8890	15
460	20230915	120500	115552600	8890	8890	8890	8890	5
461	20230915	120400	115508150	8890	8890	8890	8890	0
462	20230915	120300	115508150	8890	8890	8890	8890	0
463	20230915	120200	115508150	8890	8890	8890	8890	0
464	20230915	120100	115508150	8890	8890	8890	8890	0
465	20230915	120000	115508150	8890	8890	8890	8890	1
466	20230915	115900	115499260	8880	8880	8880	8880	0
467	20230915	115800	115499260	8880	8880	8880	8880	635
468	20230915	115700	109860460	8870	8870	8870	8870	10
469	20230915	115600	109771760	8870	8870	8870	8870	40
470	20230915	115500	109416960	8880	8880	8880	8880	5
471	20230915	115400	109372560	8880	8880	8880	8880	0
472	20230915	115300	109372560	8880	8880	8880	8880	150
473	20230915	115200	108040560	8880	8880	8880	8880	0
474	20230915	115100	108040560	8880	8880	8880	8880	10
475	20230915	115000	107951760	8880	8880	8880	8880	0
476	20230915	114900	107951760	8880	8880	8880	8880	0
477	20230915	114800	107951760	8880	8880	8880	8880	0
478	20230915	114700	107951760	8880	8880	8880	8880	0
479	20230915	114600	107951760	8880	8880	8880	8880	0
480	20230915	114500	107951760	8880	8880	8880	8880	0
481	20230915	114400	107951760	8880	8880	8880	8880	0
482	20230915	114300	107951760	8880	8880	8880	8880	0
483	20230915	114200	107951760	8880	8880	8880	8880	60
484	20230915	114100	107418960	8880	8880	8880	8880	3
485	20230915	114000	107392320	8880	8880	8880	8880	6
486	20230915	113900	107339040	8880	8880	8880	8880	0
487	20230915	113800	107339040	8880	8880	8880	8880	1
488	20230915	113700	107330160	8880	8880	8880	8880	0
489	20230915	113600	107330160	8880	8880	8880	8880	1
490	20230915	113500	107321280	8890	8890	8890	8890	0
491	20230915	113400	107321280	8890	8890	8890	8890	0
492	20230915	113300	107321280	8890	8890	8890	8890	0
493	20230915	113200	107321280	8890	8890	8890	8890	0
494	20230915	113100	107321280	8890	8890	8890	8890	0
495	20230915	113000	107321280	8890	8890	8890	8890	0
496	20230915	112900	107321280	8890	8890	8890	8890	0
497	20230915	112800	107321280	8890	8890	8890	8890	0
498	20230915	112700	107321280	8890	8890	8890	8890	0
499	20230915	112600	107321280	8890	8890	8890	8890	0
500	20230915	112500	107321280	8890	8890	8890	8890	120
501	20230915	112400	106254480	8890	8890	8890	8890	0
502	20230915	112300	106254480	8890	8890	8890	8890	0
503	20230915	112200	106254480	8890	8890	8890	8890	0
504	20230915	112100	106254480	8890	8890	8890	8890	0
505	20230915	112000	106254480	8890	8870	8890	8810	1670
506	20230915	111900	91496810	8880	8880	8880	8880	0
507	20230915	111800	91496810	8880	8880	8880	8880	30
508	20230915	111700	91230410	8880	8880	8880	8880	71
509	20230915	111600	90599930	8860	8860	8860	8860	0
510	20230915	111500	90599930	8860	8890	8890	8860	130
511	20230915	111400	89444380	8890	8890	8890	8890	60
512	20230915	111300	88910980	8890	8890	8890	8890	1
513	20230915	111200	88902090	8850	8850	8850	8850	0
514	20230915	111100	88902090	8850	8850	8850	8850	0
515	20230915	111000	88902090	8850	8850	8850	8850	300
516	20230915	110900	86247090	8860	8860	8860	8860	1
517	20230915	110800	86238230	8850	8870	8870	8850	2399
518	20230915	110700	64983090	8870	8880	8880	8870	400
519	20230915	110600	61435080	8880	8880	8880	8880	2
520	20230915	110500	61417320	8880	8880	8880	8880	0
521	20230915	110400	61417320	8880	8880	8880	8880	0
522	20230915	110300	61417320	8880	8880	8880	8880	2
523	20230915	110200	61399560	8870	8870	8870	8870	0
524	20230915	110100	61399560	8870	8870	8870	8870	0
525	20230915	110000	61399560	8870	8870	8870	8870	0
526	20230915	105900	61399560	8870	8870	8870	8870	443
527	20230915	105800	57470150	8880	8880	8880	8880	453
528	20230915	105700	53447510	8890	8890	8890	8890	9
529	20230915	105600	53367500	8890	8890	8890	8890	0
530	20230915	105500	53367500	8890	8890	8890	8890	170
531	20230915	105400	51856200	8890	8890	8890	8890	192
532	20230915	105300	50149320	8890	8890	8890	8890	115
533	20230915	105200	49126970	8900	8900	8900	8900	0
534	20230915	105100	49126970	8900	8900	8900	8900	0
535	20230915	105000	49126970	8900	8900	8900	8900	0
536	20230915	104900	49126970	8900	8900	8900	8900	0
537	20230915	104800	49126970	8900	8900	8900	8900	0
538	20230915	104700	49126970	8900	8900	8900	8900	1
539	20230915	104600	49118070	8900	8900	8900	8900	16
540	20230915	104500	48975670	8900	8900	8900	8900	10
541	20230915	104400	48886670	8900	8900	8900	8900	0
542	20230915	104300	48886670	8900	8900	8900	8900	0
543	20230915	104200	48886670	8900	8900	8900	8900	0
544	20230915	104100	48886670	8900	8900	8900	8900	18
545	20230915	104000	48726470	8900	8900	8900	8900	0
546	20230915	103900	48726470	8900	8900	8900	8900	0
547	20230915	103800	48726470	8900	8900	8900	8900	400
548	20230915	103700	45166470	8900	8900	8900	8900	0
549	20230915	103600	45166470	8900	8900	8900	8900	0
550	20230915	103500	45166470	8900	8900	8900	8900	0
551	20230915	103400	45166470	8900	8900	8900	8900	223
552	20230915	103300	43181770	8910	8910	8910	8910	0
553	20230915	103200	43181770	8910	8910	8910	8910	32
554	20230915	103100	42896650	8910	8910	8910	8910	0
555	20230915	103000	42896650	8910	8910	8910	8910	10
556	20230915	102900	42807550	8910	8910	8910	8910	0
557	20230915	102800	42807550	8910	8920	8920	8910	41
558	20230915	102700	42442040	8920	8920	8920	8920	0
559	20230915	102600	42442040	8920	8920	8920	8920	0
560	20230915	102500	42442040	8920	8920	8920	8920	8
561	20230915	102400	42370680	8920	8920	8920	8920	0
562	20230915	102300	42370680	8920	8920	8920	8920	1
563	20230915	102200	42361760	8930	8930	8930	8930	0
564	20230915	102100	42361760	8930	8930	8930	8930	0
565	20230915	102000	42361760	8930	8930	8930	8930	1
566	20230915	101900	42352830	8930	8930	8930	8930	0
567	20230915	101800	42352830	8930	8930	8930	8930	0
568	20230915	101700	42352830	8930	8930	8930	8930	120
569	20230915	101600	41281230	8930	8930	8930	8930	34
570	20230915	101500	40977610	8930	8930	8930	8930	0
571	20230915	101400	40977610	8930	8930	8930	8930	0
572	20230915	101300	40977610	8930	8930	8930	8930	0
573	20230915	101200	40977610	8930	8930	8930	8930	6
574	20230915	101100	40924030	8930	8930	8930	8930	0
575	20230915	101000	40924030	8930	8930	8930	8930	2
576	20230915	100900	40906170	8900	8900	8900	8900	0
577	20230915	100800	40906170	8900	8900	8900	8900	30
578	20230915	100700	40639170	8910	8910	8910	8910	0
579	20230915	100600	40639170	8910	8910	8910	8910	0
580	20230915	100500	40639170	8910	8910	8910	8910	0
581	20230915	100400	40639170	8910	8910	8910	8910	155
582	20230915	100300	39258120	8910	8910	8910	8910	5
583	20230915	100200	39213570	8910	8910	8910	8910	0
584	20230915	100100	39213570	8910	8920	8920	8910	198
585	20230915	100000	37449360	8930	8930	8930	8930	0
586	20230915	095900	37449360	8930	8940	8940	8930	2
587	20230915	095800	37431490	8940	8940	8940	8940	0
588	20230915	095700	37431490	8940	8940	8940	8940	2
589	20230915	095600	37413610	8930	8930	8930	8930	0
590	20230915	095500	37413610	8930	8930	8930	8930	0
591	20230915	095400	37413610	8930	8930	8930	8930	100
592	20230915	095300	36520610	8930	8930	8930	8930	0
593	20230915	095200	36520610	8930	8930	8930	8930	0
594	20230915	095100	36520610	8930	8930	8930	8930	4
595	20230915	095000	36484890	8920	8920	8920	8920	11
596	20230915	094900	36386770	8920	8940	8940	8920	23
597	20230915	094800	36181590	8950	8950	8950	8950	0
598	20230915	094700	36181590	8950	8950	8950	8950	1
599	20230915	094600	36172640	8950	8950	8950	8950	3
600	20230915	094500	36145790	8910	8910	8910	8910	99
601	20230915	094400	35263700	8960	8960	8960	8960	3
602	20230915	094300	35236820	8910	8910	8910	8910	115
603	20230915	094200	34212170	8950	8960	8960	8950	2
604	20230915	094100	34194260	8970	8950	8970	8950	8
605	20230915	094000	34122610	8950	8950	8950	8950	0
606	20230915	093900	34122610	8950	8950	8950	8950	240
607	20230915	093800	31974610	8970	8970	8970	8970	1
608	20230915	093700	31965640	8970	8970	8970	8970	6
609	20230915	093600	31911820	8970	8970	8970	8970	1
610	20230915	093500	31902850	8910	8960	8960	8910	99
611	20230915	093400	31020560	8970	8930	8970	8930	584
612	20230915	093300	25805210	8920	8910	8920	8910	211
613	20230915	093200	23924750	8910	8910	8910	8910	35
614	20230915	093100	23612900	8900	8890	8900	8890	318
615	20230915	093000	20783380	8890	8890	8890	8890	26
616	20230915	092900	20552240	8890	8890	8890	8890	100
617	20230915	092800	19663240	8890	8890	8890	8890	0
618	20230915	092700	19663240	8890	8890	8890	8890	30
619	20230915	092600	19396540	8890	8890	8890	8890	0
620	20230915	092500	19396540	8890	8890	8890	8890	0
621	20230915	092400	19396540	8890	8890	8890	8890	100
622	20230915	092300	18507540	8880	8890	8890	8880	60
623	20230915	092200	17974640	8890	8890	8890	8890	100
624	20230915	092100	17085640	8890	8890	8890	8890	200
625	20230915	092000	15307640	8890	8890	8890	8890	619
626	20230915	091900	9804730	8900	8900	8900	8900	1
627	20230915	091800	9795830	8900	8900	8900	8900	10
628	20230915	091700	9706830	8910	8910	8910	8910	10
629	20230915	091600	9617730	8910	8910	8910	8910	3
630	20230915	091500	9591000	8910	8910	8910	8910	8
631	20230915	091400	9519720	8910	8910	8910	8910	23
632	20230915	091300	9314790	8920	8930	8930	8920	58
633	20230915	091200	8797400	8930	8930	8930	8930	0
634	20230915	091100	8797400	8930	8930	8930	8930	97
635	20230915	091000	7931190	8930	8940	8940	8930	223
636	20230915	090900	5937670	9010	9010	9010	9010	0
637	20230915	090800	5937670	9010	9010	9010	9010	0
638	20230915	090700	5937670	9010	9010	9010	9010	0
639	20230915	090600	5937670	9010	9010	9010	9010	0
640	20230915	090500	5937670	9010	9010	9010	9010	0
641	20230915	090400	5937670	9010	8950	9010	8950	120
642	20230915	090300	4863090	8950	9050	9050	8950	86
643	20230915	090200	4088230	9080	9080	9080	9080	0
644	20230915	090100	4088230	9080	8940	9080	8940	131
645	20230915	090000	2906280	8870	8860	8870	8860	328