KissMeData/090850/min/candle-20230915.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230915	194100	427993160	6750	6750	6750	6750	739
3	20230915	194000	427993160	6750	6750	6750	6750	0
4	20230915	193900	427993160	6750	6750	6750	6750	0
5	20230915	193800	427993160	6750	6750	6750	6750	0
6	20230915	193700	427993160	6750	6750	6750	6750	0
7	20230915	193600	427993160	6750	6750	6750	6750	0
8	20230915	193500	427993160	6750	6750	6750	6750	0
9	20230915	193400	427993160	6750	6750	6750	6750	0
10	20230915	193300	427993160	6750	6750	6750	6750	0
11	20230915	193200	427993160	6750	6750	6750	6750	0
12	20230915	193100	427993160	6750	6750	6750	6750	0
13	20230915	193000	427993160	6750	6750	6750	6750	0
14	20230915	192900	427993160	6750	6750	6750	6750	0
15	20230915	192800	427993160	6750	6750	6750	6750	0
16	20230915	192700	427993160	6750	6750	6750	6750	0
17	20230915	192600	427993160	6750	6750	6750	6750	0
18	20230915	192500	427993160	6750	6750	6750	6750	0
19	20230915	192400	427993160	6750	6750	6750	6750	0
20	20230915	192300	427993160	6750	6750	6750	6750	0
21	20230915	192200	427993160	6750	6750	6750	6750	0
22	20230915	192100	427993160	6750	6750	6750	6750	0
23	20230915	192000	427993160	6750	6750	6750	6750	0
24	20230915	191900	427993160	6750	6750	6750	6750	0
25	20230915	191800	427993160	6750	6750	6750	6750	0
26	20230915	191700	427993160	6750	6750	6750	6750	0
27	20230915	191600	427993160	6750	6750	6750	6750	0
28	20230915	191500	427993160	6750	6750	6750	6750	0
29	20230915	191400	427993160	6750	6750	6750	6750	0
30	20230915	191300	427993160	6750	6750	6750	6750	0
31	20230915	191200	427993160	6750	6750	6750	6750	0
32	20230915	191100	427993160	6750	6750	6750	6750	739
33	20230915	191000	427993160	6750	6750	6750	6750	0
34	20230915	190900	427993160	6750	6750	6750	6750	0
35	20230915	190800	427993160	6750	6750	6750	6750	0
36	20230915	190700	427993160	6750	6750	6750	6750	0
37	20230915	190600	427993160	6750	6750	6750	6750	0
38	20230915	190500	427993160	6750	6750	6750	6750	0
39	20230915	190400	427993160	6750	6750	6750	6750	0
40	20230915	190300	427993160	6750	6750	6750	6750	0
41	20230915	190200	427993160	6750	6750	6750	6750	0
42	20230915	190100	427993160	6750	6750	6750	6750	0
43	20230915	190000	427993160	6750	6750	6750	6750	0
44	20230915	185900	427993160	6750	6750	6750	6750	0
45	20230915	185800	427993160	6750	6750	6750	6750	0
46	20230915	185700	427993160	6750	6750	6750	6750	0
47	20230915	185600	427993160	6750	6750	6750	6750	0
48	20230915	185500	427993160	6750	6750	6750	6750	0
49	20230915	185400	427993160	6750	6750	6750	6750	0
50	20230915	185300	427993160	6750	6750	6750	6750	0
51	20230915	185200	427993160	6750	6750	6750	6750	0
52	20230915	185100	427993160	6750	6750	6750	6750	0
53	20230915	185000	427993160	6750	6750	6750	6750	0
54	20230915	184900	427993160	6750	6750	6750	6750	0
55	20230915	184800	427993160	6750	6750	6750	6750	0
56	20230915	184700	427993160	6750	6750	6750	6750	0
57	20230915	184600	427993160	6750	6750	6750	6750	0
58	20230915	184500	427993160	6750	6750	6750	6750	0
59	20230915	184400	427993160	6750	6750	6750	6750	0
60	20230915	184300	427993160	6750	6750	6750	6750	0
61	20230915	184200	427993160	6750	6750	6750	6750	0
62	20230915	184100	427993160	6750	6750	6750	6750	739
63	20230915	184000	427993160	6750	6750	6750	6750	0
64	20230915	183900	427993160	6750	6750	6750	6750	0
65	20230915	183800	427993160	6750	6750	6750	6750	0
66	20230915	183700	427993160	6750	6750	6750	6750	0
67	20230915	183600	427993160	6750	6750	6750	6750	0
68	20230915	183500	427993160	6750	6750	6750	6750	0
69	20230915	183400	427993160	6750	6750	6750	6750	0
70	20230915	183300	427993160	6750	6750	6750	6750	0
71	20230915	183200	427993160	6750	6750	6750	6750	0
72	20230915	183100	427993160	6750	6750	6750	6750	0
73	20230915	183000	427993160	6750	6750	6750	6750	0
74	20230915	182900	427993160	6750	6750	6750	6750	0
75	20230915	182800	427993160	6750	6750	6750	6750	0
76	20230915	182700	427993160	6750	6750	6750	6750	0
77	20230915	182600	427993160	6750	6750	6750	6750	0
78	20230915	182500	427993160	6750	6750	6750	6750	0
79	20230915	182400	427993160	6750	6750	6750	6750	0
80	20230915	182300	427993160	6750	6750	6750	6750	0
81	20230915	182200	427993160	6750	6750	6750	6750	0
82	20230915	182100	427993160	6750	6750	6750	6750	0
83	20230915	182000	427993160	6750	6750	6750	6750	0
84	20230915	181900	427993160	6750	6750	6750	6750	0
85	20230915	181800	427993160	6750	6750	6750	6750	0
86	20230915	181700	427993160	6750	6750	6750	6750	0
87	20230915	181600	427993160	6750	6750	6750	6750	0
88	20230915	181500	427993160	6750	6750	6750	6750	0
89	20230915	181400	427993160	6750	6750	6750	6750	0
90	20230915	181300	427993160	6750	6750	6750	6750	0
91	20230915	181200	427993160	6750	6750	6750	6750	0
92	20230915	181100	427993160	6750	6750	6750	6750	739
93	20230915	181000	427993160	6750	6750	6750	6750	0
94	20230915	180900	427993160	6750	6750	6750	6750	0
95	20230915	180800	427993160	6750	6750	6750	6750	0
96	20230915	180700	427993160	6750	6750	6750	6750	0
97	20230915	180600	427993160	6750	6750	6750	6750	0
98	20230915	180500	427993160	6750	6750	6750	6750	0
99	20230915	180400	427993160	6750	6750	6750	6750	0
100	20230915	180300	427993160	6750	6750	6750	6750	0
101	20230915	180200	427993160	6750	6750	6750	6750	0
102	20230915	180100	427993160	6750	6750	6750	6750	0
103	20230915	180000	427993160	6750	6750	6750	6750	0
104	20230915	175900	427993160	6750	6750	6750	6750	0
105	20230915	175800	427993160	6750	6750	6750	6750	0
106	20230915	175700	427993160	6750	6750	6750	6750	0
107	20230915	175600	427993160	6750	6750	6750	6750	0
108	20230915	175500	427993160	6750	6750	6750	6750	0
109	20230915	175400	427993160	6750	6750	6750	6750	0
110	20230915	175300	427993160	6750	6750	6750	6750	0
111	20230915	175200	427993160	6750	6750	6750	6750	0
112	20230915	175100	427993160	6750	6750	6750	6750	0
113	20230915	175000	427993160	6750	6750	6750	6750	0
114	20230915	174900	427993160	6750	6750	6750	6750	0
115	20230915	174800	427993160	6750	6750	6750	6750	0
116	20230915	174700	427993160	6750	6750	6750	6750	0
117	20230915	174600	427993160	6750	6750	6750	6750	0
118	20230915	174500	427993160	6750	6750	6750	6750	0
119	20230915	174400	427993160	6750	6750	6750	6750	0
120	20230915	174300	427993160	6750	6750	6750	6750	0
121	20230915	174200	427993160	6750	6750	6750	6750	0
122	20230915	174100	427993160	6750	6750	6750	6750	739
123	20230915	174000	427993160	6750	6750	6750	6750	0
124	20230915	173900	427993160	6750	6750	6750	6750	0
125	20230915	173800	427993160	6750	6750	6750	6750	0
126	20230915	173700	427993160	6750	6750	6750	6750	0
127	20230915	173600	427993160	6750	6750	6750	6750	0
128	20230915	173500	427993160	6750	6750	6750	6750	0
129	20230915	173400	427993160	6750	6750	6750	6750	0
130	20230915	173300	427993160	6750	6750	6750	6750	0
131	20230915	173200	427993160	6750	6750	6750	6750	0
132	20230915	173100	427993160	6750	6750	6750	6750	0
133	20230915	173000	427993160	6750	6750	6750	6750	0
134	20230915	172900	427993160	6750	6750	6750	6750	0
135	20230915	172800	427993160	6750	6750	6750	6750	0
136	20230915	172700	427993160	6750	6750	6750	6750	0
137	20230915	172600	427993160	6750	6750	6750	6750	0
138	20230915	172500	427993160	6750	6750	6750	6750	0
139	20230915	172400	427993160	6750	6750	6750	6750	0
140	20230915	172300	427993160	6750	6750	6750	6750	0
141	20230915	172200	427993160	6750	6750	6750	6750	0
142	20230915	172100	427993160	6750	6750	6750	6750	0
143	20230915	172000	427993160	6750	6750	6750	6750	0
144	20230915	171900	427993160	6750	6750	6750	6750	0
145	20230915	171800	427993160	6750	6750	6750	6750	0
146	20230915	171700	427993160	6750	6750	6750	6750	0
147	20230915	171600	427993160	6750	6750	6750	6750	0
148	20230915	171500	427993160	6750	6750	6750	6750	0
149	20230915	171400	427993160	6750	6750	6750	6750	0
150	20230915	171300	427993160	6750	6750	6750	6750	0
151	20230915	171200	427993160	6750	6750	6750	6750	0
152	20230915	171100	427993160	6750	6750	6750	6750	739
153	20230915	171000	427993160	6750	6750	6750	6750	0
154	20230915	170900	427993160	6750	6750	6750	6750	0
155	20230915	170800	427993160	6750	6750	6750	6750	0
156	20230915	170700	427993160	6750	6750	6750	6750	0
157	20230915	170600	427993160	6750	6750	6750	6750	0
158	20230915	170500	427993160	6750	6750	6750	6750	0
159	20230915	170400	427993160	6750	6750	6750	6750	0
160	20230915	170300	427993160	6750	6750	6750	6750	0
161	20230915	170200	427993160	6750	6750	6750	6750	0
162	20230915	170100	427993160	6750	6750	6750	6750	0
163	20230915	170000	427993160	6750	6750	6750	6750	0
164	20230915	165900	427993160	6750	6750	6750	6750	0
165	20230915	165800	427993160	6750	6750	6750	6750	0
166	20230915	165700	427993160	6750	6750	6750	6750	0
167	20230915	165600	427993160	6750	6750	6750	6750	0
168	20230915	165500	427993160	6750	6750	6750	6750	0
169	20230915	165400	427993160	6750	6750	6750	6750	0
170	20230915	165300	427993160	6750	6750	6750	6750	0
171	20230915	165200	427993160	6750	6750	6750	6750	0
172	20230915	165100	427993160	6750	6750	6750	6750	0
173	20230915	165000	427993160	6750	6750	6750	6750	0
174	20230915	164900	427993160	6750	6750	6750	6750	0
175	20230915	164800	427993160	6750	6750	6750	6750	0
176	20230915	164700	427993160	6750	6750	6750	6750	0
177	20230915	164600	427993160	6750	6750	6750	6750	0
178	20230915	164500	427993160	6750	6750	6750	6750	0
179	20230915	164400	427993160	6750	6750	6750	6750	0
180	20230915	164300	427993160	6750	6750	6750	6750	0
181	20230915	164200	427993160	6750	6750	6750	6750	0
182	20230915	164100	427993160	6750	6750	6750	6750	739
183	20230915	164000	427993160	6750	6750	6750	6750	0
184	20230915	163900	427993160	6750	6750	6750	6750	0
185	20230915	163800	427993160	6750	6750	6750	6750	0
186	20230915	163700	427993160	6750	6750	6750	6750	0
187	20230915	163600	427993160	6750	6750	6750	6750	0
188	20230915	163500	427993160	6750	6750	6750	6750	0
189	20230915	163400	427993160	6750	6750	6750	6750	0
190	20230915	163300	427993160	6750	6750	6750	6750	0
191	20230915	163200	427993160	6750	6750	6750	6750	0
192	20230915	163100	427993160	6750	6750	6750	6750	0
193	20230915	163000	427993160	6750	6750	6750	6750	0
194	20230915	162900	427993160	6750	6750	6750	6750	0
195	20230915	162800	427993160	6750	6750	6750	6750	0
196	20230915	162700	427993160	6750	6750	6750	6750	0
197	20230915	162600	427993160	6750	6750	6750	6750	0
198	20230915	162500	427993160	6750	6750	6750	6750	0
199	20230915	162400	427993160	6750	6750	6750	6750	0
200	20230915	162300	427993160	6750	6750	6750	6750	0
201	20230915	162200	427993160	6750	6750	6750	6750	0
202	20230915	162100	427993160	6750	6750	6750	6750	0
203	20230915	162000	427993160	6750	6750	6750	6750	0
204	20230915	161900	427993160	6750	6750	6750	6750	0
205	20230915	161800	427993160	6750	6750	6750	6750	0
206	20230915	161700	427993160	6750	6750	6750	6750	0
207	20230915	161600	427993160	6750	6750	6750	6750	0
208	20230915	161500	427993160	6750	6750	6750	6750	0
209	20230915	161400	427993160	6750	6750	6750	6750	0
210	20230915	161300	427993160	6750	6750	6750	6750	0
211	20230915	161200	427993160	6750	6750	6750	6750	0
212	20230915	161100	427993160	6750	6750	6750	6750	739
213	20230915	161000	427993160	6750	6750	6750	6750	0
214	20230915	160900	427993160	6750	6750	6750	6750	0
215	20230915	160800	427993160	6750	6750	6750	6750	0
216	20230915	160700	427993160	6750	6750	6750	6750	0
217	20230915	160600	427993160	6750	6750	6750	6750	0
218	20230915	160500	427993160	6750	6750	6750	6750	0
219	20230915	160400	427993160	6750	6750	6750	6750	0
220	20230915	160300	427993160	6750	6750	6750	6750	0
221	20230915	160200	427993160	6750	6750	6750	6750	0
222	20230915	160100	427993160	6750	6750	6750	6750	0
223	20230915	160000	427993160	6750	6750	6750	6750	0
224	20230915	155900	427993160	6750	6750	6750	6750	0
225	20230915	155800	427993160	6750	6750	6750	6750	0
226	20230915	155700	427993160	6750	6750	6750	6750	0
227	20230915	155600	427993160	6750	6750	6750	6750	0
228	20230915	155500	427993160	6750	6750	6750	6750	0
229	20230915	155400	427993160	6750	6750	6750	6750	0
230	20230915	155300	427993160	6750	6750	6750	6750	0
231	20230915	155200	427993160	6750	6750	6750	6750	0
232	20230915	155100	427993160	6750	6750	6750	6750	0
233	20230915	155000	427993160	6750	6750	6750	6750	0
234	20230915	154900	427993160	6750	6750	6750	6750	0
235	20230915	154800	427993160	6750	6750	6750	6750	0
236	20230915	154700	427993160	6750	6750	6750	6750	0
237	20230915	154600	427993160	6750	6750	6750	6750	0
238	20230915	154500	427993160	6750	6750	6750	6750	0
239	20230915	154400	427993160	6750	6750	6750	6750	0
240	20230915	154300	427993160	6750	6750	6750	6750	0
241	20230915	154200	427993160	6750	6750	6750	6750	0
242	20230915	154100	427993160	6750	6750	6750	6750	739
243	20230915	154000	427993160	6750	6750	6750	6750	0
244	20230915	153900	427993160	6750	6750	6750	6750	0
245	20230915	153800	427993160	6750	6750	6750	6750	0
246	20230915	153700	427993160	6750	6750	6750	6750	0
247	20230915	153600	427993160	6750	6750	6750	6750	0
248	20230915	153500	427993160	6750	6750	6750	6750	0
249	20230915	153400	427993160	6750	6750	6750	6750	0
250	20230915	153300	427993160	6750	6750	6750	6750	0
251	20230915	153200	427993160	6750	6750	6750	6750	0
252	20230915	153100	427993160	6750	6750	6750	6750	0
253	20230915	153000	427993160	6750	6750	6750	6750	739
254	20230915	152900	423004910	6780	6780	6780	6780	0
255	20230915	152800	423004910	6780	6780	6780	6780	0
256	20230915	152700	423004910	6780	6780	6780	6780	0
257	20230915	152600	423004910	6780	6780	6780	6780	0
258	20230915	152500	423004910	6780	6780	6780	6780	0
259	20230915	152400	423004910	6780	6780	6780	6780	0
260	20230915	152300	423004910	6780	6780	6780	6780	0
261	20230915	152200	423004910	6780	6780	6780	6780	0
262	20230915	152100	423004910	6780	6780	6780	6780	0
263	20230915	152000	423004910	6780	6780	6780	6780	0
264	20230915	151900	423004910	6780	6730	6790	6720	1332
265	20230915	151800	413971430	6790	6730	6790	6710	565
266	20230915	151700	410141140	6790	6700	6800	6680	12573
267	20230915	151600	325093030	6690	6700	6720	6640	3586
268	20230915	151500	301035560	6700	6700	6700	6690	4
269	20230915	151400	301008770	6700	6690	6700	6690	53
270	20230915	151300	300654170	6700	6670	6700	6670	259
271	20230915	151200	298926490	6700	6680	6700	6680	361
272	20230915	151100	296512750	6680	6680	6680	6680	1
273	20230915	151000	296506070	6680	6680	6680	6680	17
274	20230915	150900	296392510	6680	6680	6680	6680	6
275	20230915	150800	296352430	6680	6680	6680	6680	2
276	20230915	150700	296339070	6680	6670	6680	6670	1466
277	20230915	150600	286549180	6660	6650	6670	6650	1297
278	20230915	150500	277902340	6660	6650	6660	6650	7
279	20230915	150400	277855760	6660	6650	6660	6650	126
280	20230915	150300	277017840	6660	6660	6660	6660	2
281	20230915	150200	277004520	6660	6650	6660	6650	2
282	20230915	150100	276991210	6660	6670	6670	6660	16
283	20230915	150000	276884640	6670	6670	6670	6670	32
284	20230915	145900	276671200	6670	6670	6670	6670	2
285	20230915	145800	276657860	6670	6670	6670	6670	1
286	20230915	145700	276651190	6670	6670	6670	6670	3
287	20230915	145600	276631180	6670	6670	6670	6660	12
288	20230915	145500	276551240	6670	6670	6670	6670	0
289	20230915	145400	276551240	6670	6660	6670	6660	3
290	20230915	145300	276531250	6660	6660	6660	6660	53
291	20230915	145200	276178270	6660	6650	6670	6640	1185
292	20230915	145100	268304950	6660	6660	6660	6660	2
293	20230915	145000	268291630	6660	6660	6660	6660	5
294	20230915	144900	268258330	6660	6660	6660	6660	4
295	20230915	144800	268231690	6660	6660	6660	6660	16
296	20230915	144700	268125130	6660	6660	6660	6660	11
297	20230915	144600	268051870	6660	6660	6660	6660	2
298	20230915	144500	268038550	6660	6660	6660	6660	1
299	20230915	144400	268031890	6660	6660	6660	6660	9
300	20230915	144300	267971950	6660	6660	6670	6660	152
301	20230915	144200	266959610	6660	6650	6660	6650	104
302	20230915	144100	266268000	6660	6660	6660	6660	1
303	20230915	144000	266261340	6660	6660	6660	6660	2
304	20230915	143900	266248020	6660	6660	6660	6660	0
305	20230915	143800	266248020	6660	6660	6660	6660	2
306	20230915	143700	266234700	6640	6640	6640	6640	2
307	20230915	143600	266221420	6640	6660	6660	6640	67
308	20230915	143500	265776010	6650	6660	6660	6650	5
309	20230915	143400	265742750	6660	6640	6660	6640	373
310	20230915	143300	263265960	6640	6640	6640	6640	42
311	20230915	143200	262987080	6640	6640	6640	6640	102
312	20230915	143100	262309800	6640	6640	6640	6640	2
313	20230915	143000	262296520	6630	6630	6640	6630	24
314	20230915	142900	262137390	6640	6640	6640	6640	1
315	20230915	142800	262130750	6640	6640	6640	6600	2882
316	20230915	142700	243077910	6640	6640	6640	6640	11
317	20230915	142600	243004870	6640	6640	6640	6640	3
318	20230915	142500	242984950	6640	6630	6640	6630	18
319	20230915	142400	242865590	6640	6640	6640	6640	2
320	20230915	142300	242852310	6640	6640	6640	6640	3
321	20230915	142200	242832390	6640	6640	6640	6640	2
322	20230915	142100	242819110	6640	6640	6640	6640	2
323	20230915	142000	242805830	6630	6630	6630	6630	68
324	20230915	141900	242354990	6640	6630	6640	6630	17
325	20230915	141800	242242250	6640	6640	6640	6640	1
326	20230915	141700	242235610	6640	6640	6640	6640	3
327	20230915	141600	242215690	6640	6630	6640	6630	37
328	20230915	141500	241970180	6640	6630	6640	6630	3
329	20230915	141400	241950270	6630	6630	6630	6630	2
330	20230915	141300	241937010	6630	6610	6640	6600	2603
331	20230915	141200	224737990	6610	6630	6630	6610	122
332	20230915	141100	223931040	6630	6640	6640	6630	342
333	20230915	141000	221662620	6640	6630	6640	6630	20
334	20230915	140900	221529990	6640	6640	6640	6640	2
335	20230915	140800	221516710	6640	6640	6640	6640	3
336	20230915	140700	221496790	6640	6640	6640	6640	2
337	20230915	140600	221483510	6640	6640	6640	6630	19
338	20230915	140500	221357510	6640	6640	6640	6640	1
339	20230915	140400	221350870	6640	6630	6640	6630	103
340	20230915	140300	220667950	6640	6640	6640	6630	202
341	20230915	140200	219328670	6640	6630	6640	6600	2291
342	20230915	140100	204185100	6640	6640	6640	6640	1
343	20230915	140000	204178460	6640	6640	6640	6600	2988
344	20230915	135900	184429570	6640	6640	6650	6640	144
345	20230915	135800	183473400	6650	6650	6650	6650	2
346	20230915	135700	183460100	6650	6660	6660	6650	8
347	20230915	135600	183406860	6670	6670	6670	6670	4
348	20230915	135500	183380180	6670	6670	6670	6670	2
349	20230915	135400	183366840	6670	6660	6670	6660	8
350	20230915	135300	183313520	6650	6650	6650	6650	10
351	20230915	135200	183247020	6650	6660	6660	6650	7
352	20230915	135100	183200440	6670	6670	6670	6660	10
353	20230915	135000	183133810	6660	6660	6660	6660	147
354	20230915	134900	182154790	6660	6660	6660	6660	2
355	20230915	134800	182141470	6650	6660	6660	6650	18
356	20230915	134700	182021760	6660	6660	6660	6660	2
357	20230915	134600	182008440	6670	6670	6670	6670	1
358	20230915	134500	182001770	6670	6630	6670	6610	1072
359	20230915	134400	174902750	6640	6640	6640	6620	1099
360	20230915	134300	167624980	6640	6640	6640	6630	37
361	20230915	134200	167379460	6620	6640	6640	6620	169
362	20230915	134100	166259700	6640	6650	6650	6640	540
363	20230915	134000	162669490	6660	6670	6670	6660	71
364	20230915	133900	162196610	6670	6670	6670	6670	2
365	20230915	133800	162183270	6660	6670	6670	6660	18
366	20230915	133700	162063380	6670	6670	6670	6670	3
367	20230915	133600	162043370	6670	6670	6670	6670	303
368	20230915	133500	160022360	6670	6670	6670	6670	5
369	20230915	133400	159989010	6670	6660	6670	6650	17
370	20230915	133300	159875850	6670	6660	6670	6660	32
371	20230915	133200	159662710	6660	6670	6670	6660	118
372	20230915	133100	158876800	6660	6660	6660	6660	22
373	20230915	133000	158730280	6660	6660	6660	6660	2
374	20230915	132900	158716960	6660	6660	6660	6650	32
375	20230915	132800	158504010	6660	6660	6660	6660	2
376	20230915	132700	158490690	6660	6660	6660	6660	1
377	20230915	132600	158484030	6660	6660	6660	6660	2
378	20230915	132500	158470710	6670	6670	6670	6670	1
379	20230915	132400	158464040	6670	6670	6670	6650	19
380	20230915	132300	158337540	6670	6670	6670	6670	2
381	20230915	132200	158324200	6670	6670	6670	6670	2
382	20230915	132100	158310860	6670	6670	6670	6670	0
383	20230915	132000	158310860	6670	6650	6670	6650	20
384	20230915	131900	158177800	6670	6670	6670	6670	1
385	20230915	131800	158171130	6660	6670	6670	6650	1635
386	20230915	131700	147292870	6670	6670	6670	6670	1
387	20230915	131600	147286200	6670	6670	6670	6670	27
388	20230915	131500	147106110	6670	6670	6670	6660	19
389	20230915	131400	146979550	6670	6670	6670	6670	1
390	20230915	131300	146972880	6670	6670	6670	6670	2
391	20230915	131200	146959540	6660	6670	6670	6660	147
392	20230915	131100	145980490	6670	6670	6670	6670	6
393	20230915	131000	145940470	6660	6670	6670	6660	17
394	20230915	130900	145827240	6670	6670	6670	6670	5
395	20230915	130800	145793890	6670	6670	6670	6670	1
396	20230915	130700	145787220	6660	6670	6670	6660	201
397	20230915	130600	144448550	6670	6670	6670	6670	172
398	20230915	130500	143301310	6680	6670	6680	6670	1619
399	20230915	130400	132499880	6670	6670	6670	6670	1
400	20230915	130300	132493210	6670	6670	6670	6670	10
401	20230915	130200	132426510	6660	6670	6670	6660	3
402	20230915	130100	132406520	6670	6670	6670	6660	20
403	20230915	130000	132273280	6670	6670	6670	6670	0
404	20230915	125900	132273280	6670	6670	6670	6670	2
405	20230915	125800	132259940	6670	6670	6670	6670	2
406	20230915	125700	132246600	6670	6670	6670	6670	3
407	20230915	125600	132226590	6670	6660	6670	6660	18
408	20230915	125500	132106700	6670	6670	6670	6670	2
409	20230915	125400	132093360	6670	6670	6670	6670	4
410	20230915	125300	132066680	6670	6670	6670	6670	291
411	20230915	125200	130125710	6670	6660	6670	6660	99
412	20230915	125100	129466350	6670	6670	6670	6670	1
413	20230915	125000	129459680	6670	6670	6670	6670	3
414	20230915	124900	129439670	6670	6670	6670	6670	0
415	20230915	124800	129439670	6670	6670	6670	6670	3
416	20230915	124700	129419660	6660	6670	6670	6660	17
417	20230915	124600	129306430	6670	6670	6670	6670	12
418	20230915	124500	129226390	6670	6670	6670	6670	0
419	20230915	124400	129226390	6670	6670	6670	6670	2
420	20230915	124300	129213050	6670	6670	6670	6670	2
421	20230915	124200	129199710	6660	6670	6670	6660	19
422	20230915	124100	129073150	6670	6670	6670	6670	2
423	20230915	124000	129059810	6670	6670	6670	6670	1
424	20230915	123900	129053140	6670	6670	6670	6670	11
425	20230915	123800	128979770	6670	6660	6670	6660	19
426	20230915	123700	128853200	6670	6670	6670	6670	3
427	20230915	123600	128833190	6670	6670	6670	6670	1
428	20230915	123500	128826520	6670	6670	6670	6670	1
429	20230915	123400	128819850	6670	6670	6670	6670	3
430	20230915	123300	128799840	6670	6670	6670	6660	1288
431	20230915	123200	120221290	6670	6670	6670	6670	0
432	20230915	123100	120221290	6670	6670	6670	6670	0
433	20230915	123000	120221290	6670	6670	6670	6670	15
434	20230915	122900	120121240	6670	6670	6670	6670	1
435	20230915	122800	120114570	6660	6670	6670	6660	18
436	20230915	122700	119994680	6670	6670	6670	6670	1
437	20230915	122600	119988010	6670	6670	6670	6660	215
438	20230915	122500	118556080	6670	6670	6670	6670	0
439	20230915	122400	118556080	6670	6660	6670	6660	17
440	20230915	122300	118442850	6670	6670	6670	6670	54
441	20230915	122200	118082670	6670	6670	6670	6670	6
442	20230915	122100	118042650	6670	6670	6670	6670	0
443	20230915	122000	118042650	6670	6670	6670	6670	2
444	20230915	121900	118029310	6660	6670	6670	6660	19
445	20230915	121800	117902750	6660	6660	6660	6660	5
446	20230915	121700	117869450	6670	6670	6670	6670	0
447	20230915	121600	117869450	6670	6670	6670	6670	2
448	20230915	121500	117856110	6670	6670	6670	6670	2
449	20230915	121400	117842770	6660	6670	6670	6660	17
450	20230915	121300	117729540	6670	6670	6670	6670	3
451	20230915	121200	117709530	6670	6670	6670	6670	2
452	20230915	121100	117696190	6670	6670	6670	6670	2
453	20230915	121000	117682850	6660	6670	6670	6660	62
454	20230915	120900	117269920	6670	6670	6670	6670	2
455	20230915	120800	117256580	6670	6670	6670	6670	0
456	20230915	120700	117256580	6670	6670	6670	6670	3
457	20230915	120600	117236570	6670	6670	6670	6670	1
458	20230915	120500	117229900	6660	6670	6670	6660	17
459	20230915	120400	117116670	6670	6670	6670	6670	0
460	20230915	120300	117116670	6670	6670	6670	6670	1
461	20230915	120200	117110000	6670	6670	6670	6670	2
462	20230915	120100	117096660	6640	6640	6640	6640	0
463	20230915	120000	117096660	6640	6660	6670	6640	139
464	20230915	115900	116171190	6660	6660	6660	6660	2
465	20230915	115800	116157870	6660	6660	6660	6660	1
466	20230915	115700	116151210	6650	6650	6650	6650	4
467	20230915	115600	116124610	6650	6650	6650	6650	52
468	20230915	115500	115778810	6660	6660	6660	6660	3
469	20230915	115400	115758830	6660	6660	6660	6660	20
470	20230915	115300	115625630	6660	6660	6660	6660	0
471	20230915	115200	115625630	6660	6660	6660	6660	4
472	20230915	115100	115598990	6660	6650	6660	6650	19
473	20230915	115000	115472610	6670	6670	6670	6670	0
474	20230915	114900	115472610	6670	6670	6670	6670	0
475	20230915	114800	115472610	6670	6650	6670	6650	27
476	20230915	114700	115292960	6650	6650	6650	6650	1
477	20230915	114600	115286310	6640	6650	6650	6640	31
478	20230915	114500	115080330	6650	6650	6650	6650	1
479	20230915	114400	115073680	6650	6650	6650	6640	3
480	20230915	114300	115053740	6650	6650	6650	6650	1
481	20230915	114200	115047090	6640	6640	6640	6640	18
482	20230915	114100	114927570	6650	6650	6650	6650	4
483	20230915	114000	114900970	6650	6650	6650	6650	1
484	20230915	113900	114894320	6650	6650	6650	6650	0
485	20230915	113800	114894320	6650	6650	6650	6650	13
486	20230915	113700	114807870	6640	6650	6650	6640	27
487	20230915	113600	114628570	6640	6650	6650	6640	18
488	20230915	113500	114509030	6670	6670	6670	6670	0
489	20230915	113400	114509030	6670	6670	6670	6670	14
490	20230915	113300	114415650	6670	6630	6670	6610	701
491	20230915	113200	109779530	6630	6670	6670	6630	22
492	20230915	113100	109633050	6670	6670	6670	6670	1
493	20230915	113000	109626380	6670	6660	6670	6660	8
494	20230915	112900	109573090	6660	6660	6660	6660	20
495	20230915	112800	109439890	6670	6670	6670	6660	55
496	20230915	112700	109073570	6670	6660	6670	6660	9
497	20230915	112600	109013610	6660	6660	6660	6610	443
498	20230915	112500	106081230	6670	6670	6670	6670	1
499	20230915	112400	106074560	6670	6670	6670	6670	2
500	20230915	112300	106061220	6670	6660	6670	6660	19
501	20230915	112200	105934660	6670	6670	6670	6670	0
502	20230915	112100	105934660	6670	6670	6670	6670	2
503	20230915	112000	105921320	6670	6670	6670	6670	2
504	20230915	111900	105907980	6670	6670	6670	6670	1
505	20230915	111800	105901310	6660	6660	6660	6660	16
506	20230915	111700	105794750	6670	6670	6670	6670	2
507	20230915	111600	105781410	6670	6660	6670	6660	5
508	20230915	111500	105748100	6670	6670	6670	6670	1
509	20230915	111400	105741430	6660	6660	6660	6660	57
510	20230915	111300	105361810	6670	6670	6670	6670	5
511	20230915	111200	105328460	6660	6660	6660	6660	0
512	20230915	111100	105328460	6660	6660	6660	6660	61
513	20230915	111000	104922200	6670	6670	6670	6670	2
514	20230915	110900	104908860	6670	6670	6670	6660	18
515	20230915	110800	104788960	6670	6670	6670	6670	1
516	20230915	110700	104782290	6670	6670	6670	6670	1
517	20230915	110600	104775620	6670	6670	6670	6670	3
518	20230915	110500	104755610	6670	6670	6670	6670	3
519	20230915	110400	104735600	6660	6660	6660	6660	17
520	20230915	110300	104622380	6670	6670	6670	6670	1
521	20230915	110200	104615710	6670	6670	6670	6670	2
522	20230915	110100	104602370	6670	6670	6670	6670	1
523	20230915	110000	104595700	6660	6660	6660	6660	17
524	20230915	105900	104482480	6670	6670	6670	6670	3
525	20230915	105800	104462470	6670	6670	6670	6670	0
526	20230915	105700	104462470	6670	6670	6670	6670	82
527	20230915	105600	103915530	6670	6670	6670	6670	1
528	20230915	105500	103908860	6670	6660	6670	6660	17
529	20230915	105400	103795630	6670	6670	6670	6670	1
530	20230915	105300	103788960	6670	6670	6670	6670	1
531	20230915	105200	103782290	6670	6670	6670	6670	6
532	20230915	105100	103742270	6670	6670	6670	6670	2
533	20230915	105000	103728930	6660	6670	6670	6660	952
534	20230915	104900	97379260	6670	6670	6670	6670	1
535	20230915	104800	97372590	6670	6670	6670	6670	16
536	20230915	104700	97265870	6670	6670	6670	6670	5
537	20230915	104600	97232520	6670	6670	6670	6650	24
538	20230915	104500	97072760	6670	6670	6670	6670	3
539	20230915	104400	97052750	6650	6650	6650	6650	1013
540	20230915	104300	90316300	6660	6660	6660	6660	0
541	20230915	104200	90316300	6660	6660	6670	6660	16
542	20230915	104100	90209710	6650	6660	6660	6650	17
543	20230915	104000	90096540	6670	6670	6670	6670	0
544	20230915	103900	90096540	6670	6670	6670	6670	3
545	20230915	103800	90076530	6670	6660	6670	6660	43
546	20230915	103700	89790120	6670	6650	6670	6650	19
547	20230915	103600	89663730	6650	6650	6650	6650	192
548	20230915	103500	88386930	6650	6650	6650	6650	2
549	20230915	103400	88373630	6650	6650	6650	6650	2
550	20230915	103300	88360330	6650	6670	6670	6650	18
551	20230915	103200	88240610	6670	6650	6670	6650	17
552	20230915	103100	88127540	6670	6670	6670	6670	44
553	20230915	103000	87834060	6670	6670	6670	6670	1
554	20230915	102900	87827390	6670	6670	6670	6670	0
555	20230915	102800	87827390	6670	6670	6670	6670	2
556	20230915	102700	87814050	6640	6640	6640	6640	17
557	20230915	102600	87701170	6670	6670	6670	6670	1
558	20230915	102500	87694500	6670	6660	6670	6660	135
559	20230915	102400	86794390	6660	6660	6660	6660	2
560	20230915	102300	86781070	6660	6640	6660	6630	18
561	20230915	102200	86661620	6660	6660	6660	6660	0
562	20230915	102100	86661620	6660	6660	6660	6660	2
563	20230915	102000	86648300	6660	6660	6660	6660	0
564	20230915	101900	86648300	6660	6660	6660	6660	2
565	20230915	101800	86634980	6660	6650	6660	6620	18
566	20230915	101700	86515450	6660	6660	6660	6660	2
567	20230915	101600	86502130	6660	6660	6660	6660	1
568	20230915	101500	86495470	6660	6660	6660	6660	1
569	20230915	101400	86488810	6660	6660	6660	6660	9
570	20230915	101300	86428870	6630	6650	6650	6630	17
571	20230915	101200	86315920	6660	6660	6660	6660	1
572	20230915	101100	86309260	6670	6670	6670	6670	1
573	20230915	101000	86302590	6670	6660	6670	6660	32
574	20230915	100900	86089440	6650	6650	6650	6650	16
575	20230915	100800	85983040	6670	6670	6670	6670	20
576	20230915	100700	85849640	6670	6670	6670	6670	3
577	20230915	100600	85829630	6640	6640	6640	6640	0
578	20230915	100500	85829630	6640	6640	6640	6640	0
579	20230915	100400	85829630	6640	6640	6640	6640	17
580	20230915	100300	85716750	6670	6670	6670	6670	238
581	20230915	100200	84129290	6660	6660	6660	6660	0
582	20230915	100100	84129290	6660	6660	6660	6660	88
583	20230915	100000	83543210	6650	6650	6650	6650	1002
584	20230915	095900	76879910	6650	6630	6650	6620	17
585	20230915	095800	76767240	6660	6660	6660	6660	0
586	20230915	095700	76767240	6660	6660	6660	6660	48
587	20230915	095600	76447560	6660	6660	6660	6660	2
588	20230915	095500	76434240	6620	6630	6630	6620	17
589	20230915	095400	76321620	6660	6660	6660	6660	0
590	20230915	095300	76321620	6660	6660	6660	6660	4
591	20230915	095200	76294980	6640	6660	6660	6640	30
592	20230915	095100	76095760	6660	6660	6660	6660	0
593	20230915	095000	76095760	6660	6670	6670	6630	19
594	20230915	094900	75969720	6670	6670	6670	6670	1
595	20230915	094800	75963050	6670	6620	6670	6620	8
596	20230915	094700	75909940	6610	6560	6610	6560	221
597	20230915	094600	74454130	6600	6600	6610	6560	448
598	20230915	094500	71509040	6610	6570	6610	6550	1439
599	20230915	094400	62071190	6580	6580	6580	6580	3
600	20230915	094300	62051450	6600	6570	6600	6570	339
601	20230915	094200	59815780	6570	6560	6570	6560	502
602	20230915	094100	56522640	6580	6580	6590	6570	266
603	20230915	094000	54773440	6590	6590	6590	6590	25
604	20230915	093900	54608690	6600	6600	6600	6600	3
605	20230915	093800	54588890	6600	6610	6610	6600	32
606	20230915	093700	54377660	6600	6610	6610	6600	202
607	20230915	093600	53044440	6610	6600	6610	6590	49
608	20230915	093500	52720910	6600	6590	6600	6590	14
609	20230915	093400	52628640	6590	6590	6590	6590	232
610	20230915	093300	51099760	6590	6620	6620	6590	86
611	20230915	093200	50531390	6610	6600	6620	6550	496
612	20230915	093100	47263570	6600	6590	6600	6590	18
613	20230915	093000	47144940	6600	6590	6600	6560	932
614	20230915	092900	41029050	6590	6590	6590	6590	1
615	20230915	092800	41022460	6620	6580	6620	6570	630
616	20230915	092700	36876850	6590	6590	6610	6570	786
617	20230915	092600	31703510	6610	6580	6610	6580	812
618	20230915	092500	26352190	6590	6590	6590	6590	200
619	20230915	092400	25034190	6610	6610	6610	6610	21
620	20230915	092300	24895380	6610	6610	6620	6610	15
621	20230915	092200	24796170	6600	6600	6600	6600	17
622	20230915	092100	24683970	6600	6600	6600	6600	0
623	20230915	092000	24683970	6600	6600	6600	6600	10
624	20230915	091900	24617970	6620	6600	6620	6600	102
625	20230915	091800	23944730	6620	6620	6620	6620	0
626	20230915	091700	23944730	6620	6620	6620	6600	57
627	20230915	091600	23567720	6630	6630	6630	6630	0
628	20230915	091500	23567720	6630	6620	6630	6620	176
629	20230915	091400	22401500	6610	6610	6610	6610	5
630	20230915	091300	22368450	6610	6610	6610	6610	166
631	20230915	091200	21271190	6660	6660	6660	6660	0
632	20230915	091100	21271190	6660	6660	6660	6660	0
633	20230915	091000	21271190	6660	6620	6660	6620	202
634	20230915	090900	19933870	6670	6670	6670	6670	1
635	20230915	090800	19927200	6630	6640	6640	6610	427
636	20230915	090700	17103080	6670	6640	6670	6620	216
637	20230915	090600	15670450	6680	6670	6680	6550	2347
638	20230915	090500	179770	6670	6640	6670	6640	3
639	20230915	090400	159810	6640	6640	6640	6640	0
640	20230915	090300	159810	6640	6640	6640	6640	0
641	20230915	090200	159810	6640	6640	6640	6640	0
642	20230915	090100	159810	6640	6640	6640	6640	0
643	20230915	090000	159810	6640	6670	6670	6640	24