KissMeData/136490/min/candle-20230915.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230915	195600	343773830	7960	7960	7960	7960	250
3	20230915	195500	343773830	7960	7960	7960	7960	0
4	20230915	195400	343773830	7960	7960	7960	7960	0
5	20230915	195300	343773830	7960	7960	7960	7960	0
6	20230915	195200	343773830	7960	7960	7960	7960	0
7	20230915	195100	343773830	7960	7960	7960	7960	0
8	20230915	195000	343773830	7960	7960	7960	7960	0
9	20230915	194900	343773830	7960	7960	7960	7960	0
10	20230915	194800	343773830	7960	7960	7960	7960	0
11	20230915	194700	343773830	7960	7960	7960	7960	0
12	20230915	194600	343773830	7960	7960	7960	7960	0
13	20230915	194500	343773830	7960	7960	7960	7960	0
14	20230915	194400	343773830	7960	7960	7960	7960	0
15	20230915	194300	343773830	7960	7960	7960	7960	0
16	20230915	194200	343773830	7960	7960	7960	7960	0
17	20230915	194100	343773830	7960	7960	7960	7960	0
18	20230915	194000	343773830	7960	7960	7960	7960	0
19	20230915	193900	343773830	7960	7960	7960	7960	0
20	20230915	193800	343773830	7960	7960	7960	7960	0
21	20230915	193700	343773830	7960	7960	7960	7960	0
22	20230915	193600	343773830	7960	7960	7960	7960	0
23	20230915	193500	343773830	7960	7960	7960	7960	0
24	20230915	193400	343773830	7960	7960	7960	7960	0
25	20230915	193300	343773830	7960	7960	7960	7960	0
26	20230915	193200	343773830	7960	7960	7960	7960	0
27	20230915	193100	343773830	7960	7960	7960	7960	0
28	20230915	193000	343773830	7960	7960	7960	7960	0
29	20230915	192900	343773830	7960	7960	7960	7960	0
30	20230915	192800	343773830	7960	7960	7960	7960	0
31	20230915	192700	343773830	7960	7960	7960	7960	0
32	20230915	192600	343773830	7960	7960	7960	7960	250
33	20230915	192500	343773830	7960	7960	7960	7960	0
34	20230915	192400	343773830	7960	7960	7960	7960	0
35	20230915	192300	343773830	7960	7960	7960	7960	0
36	20230915	192200	343773830	7960	7960	7960	7960	0
37	20230915	192100	343773830	7960	7960	7960	7960	0
38	20230915	192000	343773830	7960	7960	7960	7960	0
39	20230915	191900	343773830	7960	7960	7960	7960	0
40	20230915	191800	343773830	7960	7960	7960	7960	0
41	20230915	191700	343773830	7960	7960	7960	7960	0
42	20230915	191600	343773830	7960	7960	7960	7960	0
43	20230915	191500	343773830	7960	7960	7960	7960	0
44	20230915	191400	343773830	7960	7960	7960	7960	0
45	20230915	191300	343773830	7960	7960	7960	7960	0
46	20230915	191200	343773830	7960	7960	7960	7960	0
47	20230915	191100	343773830	7960	7960	7960	7960	0
48	20230915	191000	343773830	7960	7960	7960	7960	0
49	20230915	190900	343773830	7960	7960	7960	7960	0
50	20230915	190800	343773830	7960	7960	7960	7960	0
51	20230915	190700	343773830	7960	7960	7960	7960	0
52	20230915	190600	343773830	7960	7960	7960	7960	0
53	20230915	190500	343773830	7960	7960	7960	7960	0
54	20230915	190400	343773830	7960	7960	7960	7960	0
55	20230915	190300	343773830	7960	7960	7960	7960	0
56	20230915	190200	343773830	7960	7960	7960	7960	0
57	20230915	190100	343773830	7960	7960	7960	7960	0
58	20230915	190000	343773830	7960	7960	7960	7960	0
59	20230915	185900	343773830	7960	7960	7960	7960	0
60	20230915	185800	343773830	7960	7960	7960	7960	0
61	20230915	185700	343773830	7960	7960	7960	7960	0
62	20230915	185600	343773830	7960	7960	7960	7960	250
63	20230915	185500	343773830	7960	7960	7960	7960	0
64	20230915	185400	343773830	7960	7960	7960	7960	0
65	20230915	185300	343773830	7960	7960	7960	7960	0
66	20230915	185200	343773830	7960	7960	7960	7960	0
67	20230915	185100	343773830	7960	7960	7960	7960	0
68	20230915	185000	343773830	7960	7960	7960	7960	0
69	20230915	184900	343773830	7960	7960	7960	7960	0
70	20230915	184800	343773830	7960	7960	7960	7960	0
71	20230915	184700	343773830	7960	7960	7960	7960	0
72	20230915	184600	343773830	7960	7960	7960	7960	0
73	20230915	184500	343773830	7960	7960	7960	7960	0
74	20230915	184400	343773830	7960	7960	7960	7960	0
75	20230915	184300	343773830	7960	7960	7960	7960	0
76	20230915	184200	343773830	7960	7960	7960	7960	0
77	20230915	184100	343773830	7960	7960	7960	7960	0
78	20230915	184000	343773830	7960	7960	7960	7960	0
79	20230915	183900	343773830	7960	7960	7960	7960	0
80	20230915	183800	343773830	7960	7960	7960	7960	0
81	20230915	183700	343773830	7960	7960	7960	7960	0
82	20230915	183600	343773830	7960	7960	7960	7960	0
83	20230915	183500	343773830	7960	7960	7960	7960	0
84	20230915	183400	343773830	7960	7960	7960	7960	0
85	20230915	183300	343773830	7960	7960	7960	7960	0
86	20230915	183200	343773830	7960	7960	7960	7960	0
87	20230915	183100	343773830	7960	7960	7960	7960	0
88	20230915	183000	343773830	7960	7960	7960	7960	0
89	20230915	182900	343773830	7960	7960	7960	7960	0
90	20230915	182800	343773830	7960	7960	7960	7960	0
91	20230915	182700	343773830	7960	7960	7960	7960	0
92	20230915	182600	343773830	7960	7960	7960	7960	250
93	20230915	182500	343773830	7960	7960	7960	7960	0
94	20230915	182400	343773830	7960	7960	7960	7960	0
95	20230915	182300	343773830	7960	7960	7960	7960	0
96	20230915	182200	343773830	7960	7960	7960	7960	0
97	20230915	182100	343773830	7960	7960	7960	7960	0
98	20230915	182000	343773830	7960	7960	7960	7960	0
99	20230915	181900	343773830	7960	7960	7960	7960	0
100	20230915	181800	343773830	7960	7960	7960	7960	0
101	20230915	181700	343773830	7960	7960	7960	7960	0
102	20230915	181600	343773830	7960	7960	7960	7960	0
103	20230915	181500	343773830	7960	7960	7960	7960	0
104	20230915	181400	343773830	7960	7960	7960	7960	0
105	20230915	181300	343773830	7960	7960	7960	7960	0
106	20230915	181200	343773830	7960	7960	7960	7960	0
107	20230915	181100	343773830	7960	7960	7960	7960	0
108	20230915	181000	343773830	7960	7960	7960	7960	0
109	20230915	180900	343773830	7960	7960	7960	7960	0
110	20230915	180800	343773830	7960	7960	7960	7960	0
111	20230915	180700	343773830	7960	7960	7960	7960	0
112	20230915	180600	343773830	7960	7960	7960	7960	0
113	20230915	180500	343773830	7960	7960	7960	7960	0
114	20230915	180400	343773830	7960	7960	7960	7960	0
115	20230915	180300	343773830	7960	7960	7960	7960	0
116	20230915	180200	343773830	7960	7960	7960	7960	0
117	20230915	180100	343773830	7960	7960	7960	7960	0
118	20230915	180000	343773830	7960	7960	7960	7960	0
119	20230915	175900	343773830	7960	7960	7960	7960	0
120	20230915	175800	343773830	7960	7960	7960	7960	0
121	20230915	175700	343773830	7960	7960	7960	7960	0
122	20230915	175600	343773830	7960	7960	7960	7960	250
123	20230915	175500	343773830	7960	7960	7960	7960	0
124	20230915	175400	343773830	7960	7960	7960	7960	0
125	20230915	175300	343773830	7960	7960	7960	7960	0
126	20230915	175200	343773830	7960	7960	7960	7960	0
127	20230915	175100	343773830	7960	7960	7960	7960	0
128	20230915	175000	343773830	7960	7960	7960	7960	0
129	20230915	174900	343773830	7960	7960	7960	7960	0
130	20230915	174800	343773830	7960	7960	7960	7960	0
131	20230915	174700	343773830	7960	7960	7960	7960	0
132	20230915	174600	343773830	7960	7960	7960	7960	0
133	20230915	174500	343773830	7960	7960	7960	7960	0
134	20230915	174400	343773830	7960	7960	7960	7960	0
135	20230915	174300	343773830	7960	7960	7960	7960	0
136	20230915	174200	343773830	7960	7960	7960	7960	0
137	20230915	174100	343773830	7960	7960	7960	7960	0
138	20230915	174000	343773830	7960	7960	7960	7960	0
139	20230915	173900	343773830	7960	7960	7960	7960	0
140	20230915	173800	343773830	7960	7960	7960	7960	0
141	20230915	173700	343773830	7960	7960	7960	7960	0
142	20230915	173600	343773830	7960	7960	7960	7960	0
143	20230915	173500	343773830	7960	7960	7960	7960	0
144	20230915	173400	343773830	7960	7960	7960	7960	0
145	20230915	173300	343773830	7960	7960	7960	7960	0
146	20230915	173200	343773830	7960	7960	7960	7960	0
147	20230915	173100	343773830	7960	7960	7960	7960	0
148	20230915	173000	343773830	7960	7960	7960	7960	0
149	20230915	172900	343773830	7960	7960	7960	7960	0
150	20230915	172800	343773830	7960	7960	7960	7960	0
151	20230915	172700	343773830	7960	7960	7960	7960	0
152	20230915	172600	343773830	7960	7960	7960	7960	250
153	20230915	172500	343773830	7960	7960	7960	7960	0
154	20230915	172400	343773830	7960	7960	7960	7960	0
155	20230915	172300	343773830	7960	7960	7960	7960	0
156	20230915	172200	343773830	7960	7960	7960	7960	0
157	20230915	172100	343773830	7960	7960	7960	7960	0
158	20230915	172000	343773830	7960	7960	7960	7960	0
159	20230915	171900	343773830	7960	7960	7960	7960	0
160	20230915	171800	343773830	7960	7960	7960	7960	0
161	20230915	171700	343773830	7960	7960	7960	7960	0
162	20230915	171600	343773830	7960	7960	7960	7960	0
163	20230915	171500	343773830	7960	7960	7960	7960	0
164	20230915	171400	343773830	7960	7960	7960	7960	0
165	20230915	171300	343773830	7960	7960	7960	7960	0
166	20230915	171200	343773830	7960	7960	7960	7960	0
167	20230915	171100	343773830	7960	7960	7960	7960	0
168	20230915	171000	343773830	7960	7960	7960	7960	0
169	20230915	170900	343773830	7960	7960	7960	7960	0
170	20230915	170800	343773830	7960	7960	7960	7960	0
171	20230915	170700	343773830	7960	7960	7960	7960	0
172	20230915	170600	343773830	7960	7960	7960	7960	0
173	20230915	170500	343773830	7960	7960	7960	7960	0
174	20230915	170400	343773830	7960	7960	7960	7960	0
175	20230915	170300	343773830	7960	7960	7960	7960	0
176	20230915	170200	343773830	7960	7960	7960	7960	0
177	20230915	170100	343773830	7960	7960	7960	7960	0
178	20230915	170000	343773830	7960	7960	7960	7960	0
179	20230915	165900	343773830	7960	7960	7960	7960	0
180	20230915	165800	343773830	7960	7960	7960	7960	0
181	20230915	165700	343773830	7960	7960	7960	7960	0
182	20230915	165600	343773830	7960	7960	7960	7960	250
183	20230915	165500	343773830	7960	7960	7960	7960	0
184	20230915	165400	343773830	7960	7960	7960	7960	0
185	20230915	165300	343773830	7960	7960	7960	7960	0
186	20230915	165200	343773830	7960	7960	7960	7960	0
187	20230915	165100	343773830	7960	7960	7960	7960	0
188	20230915	165000	343773830	7960	7960	7960	7960	0
189	20230915	164900	343773830	7960	7960	7960	7960	0
190	20230915	164800	343773830	7960	7960	7960	7960	0
191	20230915	164700	343773830	7960	7960	7960	7960	0
192	20230915	164600	343773830	7960	7960	7960	7960	0
193	20230915	164500	343773830	7960	7960	7960	7960	0
194	20230915	164400	343773830	7960	7960	7960	7960	0
195	20230915	164300	343773830	7960	7960	7960	7960	0
196	20230915	164200	343773830	7960	7960	7960	7960	0
197	20230915	164100	343773830	7960	7960	7960	7960	0
198	20230915	164000	343773830	7960	7960	7960	7960	0
199	20230915	163900	343773830	7960	7960	7960	7960	0
200	20230915	163800	343773830	7960	7960	7960	7960	0
201	20230915	163700	343773830	7960	7960	7960	7960	0
202	20230915	163600	343773830	7960	7960	7960	7960	0
203	20230915	163500	343773830	7960	7960	7960	7960	0
204	20230915	163400	343773830	7960	7960	7960	7960	0
205	20230915	163300	343773830	7960	7960	7960	7960	0
206	20230915	163200	343773830	7960	7960	7960	7960	0
207	20230915	163100	343773830	7960	7960	7960	7960	0
208	20230915	163000	343773830	7960	7960	7960	7960	0
209	20230915	162900	343773830	7960	7960	7960	7960	0
210	20230915	162800	343773830	7960	7960	7960	7960	0
211	20230915	162700	343773830	7960	7960	7960	7960	0
212	20230915	162600	343773830	7960	7960	7960	7960	250
213	20230915	162500	343773830	7960	7960	7960	7960	0
214	20230915	162400	343773830	7960	7960	7960	7960	0
215	20230915	162300	343773830	7960	7960	7960	7960	0
216	20230915	162200	343773830	7960	7960	7960	7960	0
217	20230915	162100	343773830	7960	7960	7960	7960	0
218	20230915	162000	343773830	7960	7960	7960	7960	0
219	20230915	161900	343773830	7960	7960	7960	7960	0
220	20230915	161800	343773830	7960	7960	7960	7960	0
221	20230915	161700	343773830	7960	7960	7960	7960	0
222	20230915	161600	343773830	7960	7960	7960	7960	0
223	20230915	161500	343773830	7960	7960	7960	7960	0
224	20230915	161400	343773830	7960	7960	7960	7960	0
225	20230915	161300	343773830	7960	7960	7960	7960	0
226	20230915	161200	343773830	7960	7960	7960	7960	0
227	20230915	161100	343773830	7960	7960	7960	7960	0
228	20230915	161000	343773830	7960	7960	7960	7960	0
229	20230915	160900	343773830	7960	7960	7960	7960	0
230	20230915	160800	343773830	7960	7960	7960	7960	0
231	20230915	160700	343773830	7960	7960	7960	7960	0
232	20230915	160600	343773830	7960	7960	7960	7960	0
233	20230915	160500	343773830	7960	7960	7960	7960	0
234	20230915	160400	343773830	7960	7960	7960	7960	0
235	20230915	160300	343773830	7960	7960	7960	7960	0
236	20230915	160200	343773830	7960	7960	7960	7960	0
237	20230915	160100	343773830	7960	7960	7960	7960	0
238	20230915	160000	343773830	7960	7960	7960	7960	0
239	20230915	155900	343773830	7960	7960	7960	7960	0
240	20230915	155800	343773830	7960	7960	7960	7960	0
241	20230915	155700	343773830	7960	7960	7960	7960	0
242	20230915	155600	343773830	7960	7960	7960	7960	250
243	20230915	155500	343773830	7960	7960	7960	7960	0
244	20230915	155400	343773830	7960	7960	7960	7960	0
245	20230915	155300	343773830	7960	7960	7960	7960	0
246	20230915	155200	343773830	7960	7960	7960	7960	0
247	20230915	155100	343773830	7960	7960	7960	7960	0
248	20230915	155000	343773830	7960	7960	7960	7960	0
249	20230915	154900	343773830	7960	7960	7960	7960	0
250	20230915	154800	343773830	7960	7960	7960	7960	0
251	20230915	154700	343773830	7960	7960	7960	7960	0
252	20230915	154600	343773830	7960	7960	7960	7960	0
253	20230915	154500	343773830	7960	7960	7960	7960	0
254	20230915	154400	343773830	7960	7960	7960	7960	0
255	20230915	154300	343773830	7960	7960	7960	7960	0
256	20230915	154200	343773830	7960	7960	7960	7960	0
257	20230915	154100	343773830	7960	7960	7960	7960	0
258	20230915	154000	343773830	7960	7960	7960	7960	0
259	20230915	153900	343773830	7960	7960	7960	7960	0
260	20230915	153800	343773830	7960	7960	7960	7960	0
261	20230915	153700	343773830	7960	7960	7960	7960	0
262	20230915	153600	343773830	7960	7960	7960	7960	0
263	20230915	153500	343773830	7960	7960	7960	7960	0
264	20230915	153400	343773830	7960	7960	7960	7960	0
265	20230915	153300	343773830	7960	7960	7960	7960	0
266	20230915	153200	343773830	7960	7960	7960	7960	0
267	20230915	153100	343773830	7960	7960	7960	7960	0
268	20230915	153000	343773830	7960	7960	7960	7960	250
269	20230915	152900	341783830	7920	7920	7920	7920	0
270	20230915	152800	341783830	7920	7920	7920	7920	0
271	20230915	152700	341783830	7920	7920	7920	7920	0
272	20230915	152600	341783830	7920	7920	7920	7920	0
273	20230915	152500	341783830	7920	7920	7920	7920	0
274	20230915	152400	341783830	7920	7920	7920	7920	0
275	20230915	152300	341783830	7920	7920	7920	7920	0
276	20230915	152200	341783830	7920	7920	7920	7920	0
277	20230915	152100	341783830	7920	7920	7920	7920	0
278	20230915	152000	341783830	7920	7920	7920	7920	0
279	20230915	151900	341783830	7920	7940	7950	7920	33
280	20230915	151800	341522030	7930	7950	7950	7920	126
281	20230915	151700	340522930	7940	7940	7940	7940	0
282	20230915	151600	340522930	7940	7940	7940	7940	62
283	20230915	151500	340030650	7940	7940	7940	7940	13
284	20230915	151400	339927430	7940	7940	7940	7940	63
285	20230915	151300	339427210	7940	7940	7940	7940	0
286	20230915	151200	339427210	7940	7940	7940	7940	63
287	20230915	151100	338926990	7920	7920	7920	7920	545
288	20230915	151000	334610590	7920	7920	7920	7920	63
289	20230915	150900	334111630	7920	7920	7920	7920	2
290	20230915	150800	334095790	7920	7920	7920	7920	11
291	20230915	150700	334008670	7920	7920	7920	7910	3174
292	20230915	150600	308890720	7930	7920	7930	7920	3
293	20230915	150500	308866940	7920	7930	7930	7920	63
294	20230915	150400	308367360	7930	7930	7930	7930	2
295	20230915	150300	308351500	7930	7930	7930	7930	59
296	20230915	150200	307883630	7930	7930	7930	7930	3
297	20230915	150100	307859840	7930	7920	7930	7920	257
298	20230915	150000	305824380	7930	7930	7930	7930	59
299	20230915	145900	305356510	7930	7930	7930	7930	3
300	20230915	145800	305332720	7920	7920	7920	7920	692
301	20230915	145700	299852080	7920	7920	7920	7920	3
302	20230915	145600	299828320	7920	7920	7920	7920	60
303	20230915	145500	299353120	7920	7920	7920	7920	3
304	20230915	145400	299329360	7920	7920	7920	7920	1
305	20230915	145300	299321440	7920	7920	7920	7920	61
306	20230915	145200	298838320	7920	7920	7920	7920	16
307	20230915	145100	298711600	7920	7920	7920	7920	61
308	20230915	145000	298228480	7910	7920	7920	7910	3
309	20230915	144900	298204730	7920	7920	7920	7920	59
310	20230915	144800	297737450	7920	7920	7920	7920	13
311	20230915	144700	297634490	7920	7920	7920	7920	59
312	20230915	144600	297167210	7920	7920	7920	7920	3
313	20230915	144500	297143450	7920	7920	7920	7920	18
314	20230915	144400	297000890	7920	7920	7920	7920	59
315	20230915	144300	296533610	7920	7920	7920	7920	1
316	20230915	144200	296525690	7920	7920	7920	7920	61
317	20230915	144100	296042570	7920	7920	7920	7920	4
318	20230915	144000	296010890	7920	7920	7920	7920	62
319	20230915	143900	295519850	7920	7920	7920	7920	0
320	20230915	143800	295519850	7920	7920	7920	7920	3
321	20230915	143700	295496090	7920	7920	7920	7920	61
322	20230915	143600	295012970	7920	7920	7920	7920	2
323	20230915	143500	294997130	7900	7940	7940	7900	2118
324	20230915	143400	278242600	7940	7940	7940	7940	2
325	20230915	143300	278226720	7940	7940	7940	7940	61
326	20230915	143200	277742380	7930	7930	7930	7930	174
327	20230915	143100	276362560	7940	7940	7940	7940	3
328	20230915	143000	276338740	7940	7940	7940	7940	58
329	20230915	142900	275878220	7940	7940	7940	7940	3
330	20230915	142800	275854400	7940	7930	7940	7930	67
331	20230915	142700	275322490	7930	7940	7940	7930	45
332	20230915	142600	274965610	7940	7940	7940	7940	61
333	20230915	142500	274481270	7930	7930	7930	7930	2
334	20230915	142400	274465410	7930	7950	7950	7930	68
335	20230915	142300	273924970	7950	7950	7950	7950	3
336	20230915	142200	273901120	7950	7950	7950	7950	3
337	20230915	142100	273877270	7950	7950	7950	7950	60
338	20230915	142000	273400270	7950	7950	7950	7950	101
339	20230915	141900	272597320	7950	7950	7950	7940	63
340	20230915	141800	272096480	7930	7930	7930	7930	0
341	20230915	141700	272096480	7930	7950	7950	7930	159
342	20230915	141600	270834430	7950	7950	7950	7950	1
343	20230915	141500	270826480	7950	7950	7950	7950	3
344	20230915	141400	270802630	7950	7950	7950	7950	61
345	20230915	141300	270317680	7950	7950	7950	7950	2
346	20230915	141200	270301780	7950	7950	7950	7950	61
347	20230915	141100	269816830	7950	7950	7950	7950	1
348	20230915	141000	269808880	7950	7950	7950	7950	60
349	20230915	140900	269331880	7950	7950	7950	7950	1
350	20230915	140800	269323930	7950	7950	7950	7950	23
351	20230915	140700	269141080	7950	7950	7950	7950	61
352	20230915	140600	268656130	7950	7950	7950	7950	13
353	20230915	140500	268552780	7940	7950	7950	7940	368
354	20230915	140400	265630850	7950	7950	7950	7950	6
355	20230915	140300	265583150	7950	7950	7950	7950	60
356	20230915	140200	265106150	7950	7970	7970	7950	30
357	20230915	140100	264867580	7970	7970	7970	7970	60
358	20230915	140000	264389380	7970	7970	7970	7970	2
359	20230915	135900	264373440	7970	7970	7970	7970	3
360	20230915	135800	264349530	7970	7970	7970	7970	61
361	20230915	135700	263863360	7970	7970	7970	7970	1
362	20230915	135600	263855390	7970	7970	7970	7970	59
363	20230915	135500	263385160	7970	7970	7970	7970	4
364	20230915	135400	263353280	7970	7970	7970	7970	61
365	20230915	135300	262867110	7970	7970	7970	7970	2
366	20230915	135200	262851170	7970	7970	7970	7970	0
367	20230915	135100	262851170	7970	7970	7970	7970	61
368	20230915	135000	262365000	7970	7970	7970	7970	3
369	20230915	134900	262341090	7970	7970	7970	7970	62
370	20230915	134800	261846950	7970	7970	7970	7970	2
371	20230915	134700	261831010	7960	7960	7970	7960	89
372	20230915	134600	261121990	7970	7970	7970	7970	2
373	20230915	134500	261106050	7970	7970	7970	7970	3
374	20230915	134400	261082140	7970	7970	7970	7970	60
375	20230915	134300	260603940	7960	7970	7970	7960	3
376	20230915	134200	260580040	7970	7970	7970	7970	58
377	20230915	134100	260117780	7960	7960	7960	7960	98
378	20230915	134000	259337700	7960	7970	7970	7960	62
379	20230915	133900	258843590	7970	7970	7970	7970	2
380	20230915	133800	258827650	7970	7970	7970	7970	61
381	20230915	133700	258341480	7960	7960	7960	7960	303
382	20230915	133600	255929600	7960	7960	7960	7960	3
383	20230915	133500	255905720	7960	7960	7960	7960	62
384	20230915	133400	255412200	7960	7960	7960	7960	2
385	20230915	133300	255396280	7960	7960	7960	7960	59
386	20230915	133200	254926640	7960	7960	7960	7960	3
387	20230915	133100	254902760	7960	7960	7960	7960	60
388	20230915	133000	254425160	7960	7960	7960	7960	2
389	20230915	132900	254409240	7960	7960	7960	7960	3
390	20230915	132800	254385360	7960	7960	7960	7960	59
391	20230915	132700	253915720	7960	7960	7960	7960	3
392	20230915	132600	253891840	7960	7960	7960	7960	90
393	20230915	132500	253175440	7960	7960	7960	7960	3
394	20230915	132400	253151560	7960	7960	7960	7960	66
395	20230915	132300	252626200	7960	7960	7960	7960	1
396	20230915	132200	252618240	7960	7960	7960	7960	2
397	20230915	132100	252602320	7960	7960	7960	7960	61
398	20230915	132000	252116760	7960	7960	7960	7960	3
399	20230915	131900	252092880	7960	7960	7960	7960	59
400	20230915	131800	251623240	7960	7960	7960	7960	3
401	20230915	131700	251599360	7960	7960	7960	7960	60
402	20230915	131600	251121760	7960	7960	7960	7960	3
403	20230915	131500	251097880	7960	7960	7960	7950	204
404	20230915	131400	249476050	7960	7960	7960	7960	64
405	20230915	131300	248966610	7960	7960	7960	7960	2
406	20230915	131200	248950690	7960	7960	7960	7960	60
407	20230915	131100	248473090	7960	7960	7960	7960	1
408	20230915	131000	248465130	7950	7950	7950	7950	0
409	20230915	130900	248465130	7950	7950	7950	7950	0
410	20230915	130800	248465130	7950	7950	7950	7950	0
411	20230915	130700	248465130	7950	7950	7950	7950	26
412	20230915	130600	248258430	7970	7970	7970	7970	0
413	20230915	130500	248258430	7970	7970	7970	7970	0
414	20230915	130400	248258430	7970	7970	7970	7970	0
415	20230915	130300	248258430	7970	7970	7970	7970	1
416	20230915	130200	248250460	7930	7960	7960	7930	3820
417	20230915	130100	217944120	7970	7970	7970	7970	18
418	20230915	130000	217800660	7970	7970	7970	7970	0
419	20230915	125900	217800660	7970	7970	7970	7970	25
420	20230915	125800	217601410	7970	7970	7970	7970	1
421	20230915	125700	217593440	7970	7970	7970	7970	0
422	20230915	125600	217593440	7970	7970	7970	7970	0
423	20230915	125500	217593440	7970	7970	7970	7970	0
424	20230915	125400	217593440	7970	7970	7970	7970	0
425	20230915	125300	217593440	7970	7970	7970	7970	0
426	20230915	125200	217593440	7970	7970	7970	7970	0
427	20230915	125100	217593440	7970	7970	7970	7970	0
428	20230915	125000	217593440	7970	7970	7970	7970	0
429	20230915	124900	217593440	7970	7970	7970	7970	0
430	20230915	124800	217593440	7970	7970	7970	7970	1
431	20230915	124700	217585470	7950	7950	7950	7950	0
432	20230915	124600	217585470	7950	7950	7950	7950	1
433	20230915	124500	217577520	7970	7970	7970	7970	0
434	20230915	124400	217577520	7970	7970	7970	7970	0
435	20230915	124300	217577520	7970	7970	7970	7970	2
436	20230915	124200	217561580	7970	7960	7970	7960	201
437	20230915	124100	215961610	7970	7970	7970	7970	1
438	20230915	124000	215953640	7960	7960	7960	7960	7
439	20230915	123900	215897920	7970	7970	7970	7970	0
440	20230915	123800	215897920	7970	7970	7970	7970	0
441	20230915	123700	215897920	7970	7970	7970	7970	0
442	20230915	123600	215897920	7970	7970	7970	7970	0
443	20230915	123500	215897920	7970	7970	7970	7970	0
444	20230915	123400	215897920	7970	7970	7970	7970	1
445	20230915	123300	215889950	7960	7950	7960	7950	28
446	20230915	123200	215667190	7960	7960	7970	7950	312
447	20230915	123100	213183240	7960	7970	7970	7960	10
448	20230915	123000	213103630	7960	7960	7960	7960	254
449	20230915	122900	211081790	7960	7960	7960	7960	0
450	20230915	122800	211081790	7960	7960	7960	7960	0
451	20230915	122700	211081790	7960	7960	7960	7960	0
452	20230915	122600	211081790	7960	7960	7960	7960	0
453	20230915	122500	211081790	7960	7960	7960	7960	0
454	20230915	122400	211081790	7960	7960	7960	7960	0
455	20230915	122300	211081790	7960	7960	7960	7960	0
456	20230915	122200	211081790	7960	7960	7960	7960	0
457	20230915	122100	211081790	7960	7960	7960	7960	0
458	20230915	122000	211081790	7960	7960	7960	7960	0
459	20230915	121900	211081790	7960	7960	7960	7960	0
460	20230915	121800	211081790	7960	7960	7960	7960	0
461	20230915	121700	211081790	7960	7960	7960	7960	0
462	20230915	121600	211081790	7960	7960	7960	7960	0
463	20230915	121500	211081790	7960	7960	7960	7960	168
464	20230915	121400	209744510	7960	7960	7960	7960	0
465	20230915	121300	209744510	7960	7960	7960	7960	29
466	20230915	121200	209513670	7970	7970	7970	7970	0
467	20230915	121100	209513670	7970	7970	7970	7970	0
468	20230915	121000	209513670	7970	7970	7970	7970	0
469	20230915	120900	209513670	7970	7970	7970	7970	0
470	20230915	120800	209513670	7970	7970	7970	7970	0
471	20230915	120700	209513670	7970	7970	7970	7970	0
472	20230915	120600	209513670	7970	7970	7970	7970	1
473	20230915	120500	209505700	7960	7960	7960	7960	639
474	20230915	120400	204419260	7960	7960	7960	7960	1
475	20230915	120300	204411300	7960	7960	7960	7960	0
476	20230915	120200	204411300	7960	7960	7960	7960	0
477	20230915	120100	204411300	7960	7960	7960	7960	0
478	20230915	120000	204411300	7960	7960	7960	7960	0
479	20230915	115900	204411300	7960	7960	7960	7960	0
480	20230915	115800	204411300	7960	7960	7960	7960	0
481	20230915	115700	204411300	7960	7960	7960	7960	49
482	20230915	115600	204021260	7960	7960	7960	7960	5
483	20230915	115500	203981460	7960	7960	7960	7960	10
484	20230915	115400	203901860	7950	7950	7950	7950	0
485	20230915	115300	203901860	7950	7960	7960	7950	111
486	20230915	115200	203019300	7960	7960	7960	7960	2
487	20230915	115100	203003380	7950	7950	7950	7950	0
488	20230915	115000	203003380	7950	7950	7950	7950	100
489	20230915	114900	202208380	7960	7960	7960	7960	1
490	20230915	114800	202200420	7960	7960	7960	7960	0
491	20230915	114700	202200420	7960	7960	7960	7960	3
492	20230915	114600	202176540	7950	7950	7950	7950	0
493	20230915	114500	202176540	7950	7950	7950	7950	0
494	20230915	114400	202176540	7950	7950	7950	7950	0
495	20230915	114300	202176540	7950	7950	7950	7950	0
496	20230915	114200	202176540	7950	7950	7950	7950	0
497	20230915	114100	202176540	7950	7950	7950	7950	0
498	20230915	114000	202176540	7950	7950	7950	7950	20
499	20230915	113900	202017540	7950	7950	7950	7950	0
500	20230915	113800	202017540	7950	7950	7950	7950	0
501	20230915	113700	202017540	7950	7950	7950	7950	30
502	20230915	113600	201779040	7950	7950	7950	7950	1360
503	20230915	113500	190967040	7940	7940	7940	7940	0
504	20230915	113400	190967040	7940	7930	7940	7930	367
505	20230915	113300	188053580	7920	7920	7920	7920	200
506	20230915	113200	186469580	7910	7910	7910	7910	0
507	20230915	113100	186469580	7910	7910	7910	7910	0
508	20230915	113000	186469580	7910	7910	7910	7910	0
509	20230915	112900	186469580	7910	7910	7910	7910	0
510	20230915	112800	186469580	7910	7910	7910	7910	0
511	20230915	112700	186469580	7910	7910	7910	7910	0
512	20230915	112600	186469580	7910	7910	7910	7910	77
513	20230915	112500	185860510	7930	7930	7930	7930	0
514	20230915	112400	185860510	7930	7910	7930	7910	53
515	20230915	112300	185440270	7910	7920	7930	7910	601
516	20230915	112200	180685340	7920	7920	7920	7920	120
517	20230915	112100	179734940	7930	7940	7940	7930	700
518	20230915	112000	174178940	7950	7950	7950	7950	4766
519	20230915	111900	136289240	7950	7930	7950	7880	9972
520	20230915	111800	57485260	7950	7950	7950	7950	1
521	20230915	111700	57477310	7930	7930	7930	7930	0
522	20230915	111600	57477310	7930	7930	7930	7930	10
523	20230915	111500	57398010	7950	7950	7950	7950	0
524	20230915	111400	57398010	7950	7950	7950	7950	0
525	20230915	111300	57398010	7950	7950	7950	7950	26
526	20230915	111200	57191310	7930	7930	7930	7930	30
527	20230915	111100	56953410	7940	7940	7940	7940	0
528	20230915	111000	56953410	7940	7940	7940	7940	172
529	20230915	110900	55587730	7940	7940	7940	7940	28
530	20230915	110800	55365410	7950	7950	7950	7950	1
531	20230915	110700	55357460	7950	7950	7950	7950	0
532	20230915	110600	55357460	7950	7950	7950	7950	0
533	20230915	110500	55357460	7950	7950	7950	7950	0
534	20230915	110400	55357460	7950	7950	7950	7950	0
535	20230915	110300	55357460	7950	7950	7950	7950	0
536	20230915	110200	55357460	7950	7950	7950	7950	0
537	20230915	110100	55357460	7950	7950	7950	7950	0
538	20230915	110000	55357460	7950	7950	7950	7950	107
539	20230915	105900	54506810	7950	7950	7950	7950	0
540	20230915	105800	54506810	7950	7940	7950	7940	51
541	20230915	105700	54101860	7950	7950	7950	7950	1
542	20230915	105600	54093910	7950	7950	7950	7950	0
543	20230915	105500	54093910	7950	7950	7950	7950	0
544	20230915	105400	54093910	7950	7950	7950	7950	0
545	20230915	105300	54093910	7950	7950	7950	7950	0
546	20230915	105200	54093910	7950	7950	7950	7950	0
547	20230915	105100	54093910	7950	7950	7950	7950	1
548	20230915	105000	54085960	7950	7960	7960	7950	2
549	20230915	104900	54070050	7960	7960	7960	7960	0
550	20230915	104800	54070050	7960	7960	7960	7960	1
551	20230915	104700	54062090	7950	7950	7950	7950	0
552	20230915	104600	54062090	7950	7950	7950	7950	0
553	20230915	104500	54062090	7950	7950	7950	7950	0
554	20230915	104400	54062090	7950	7950	7950	7950	10
555	20230915	104300	53982590	7950	7950	7950	7950	64
556	20230915	104200	53473790	7940	7940	7940	7940	25
557	20230915	104100	53275290	7950	7950	7950	7950	0
558	20230915	104000	53275290	7950	7950	7950	7950	1
559	20230915	103900	53267340	7960	7960	7960	7960	0
560	20230915	103800	53267340	7960	7960	7960	7960	0
561	20230915	103700	53267340	7960	7960	7960	7960	4
562	20230915	103600	53235500	7950	7950	7950	7950	100
563	20230915	103500	52440500	7950	7950	7950	7950	15
564	20230915	103400	52321250	7950	7950	7950	7950	45
565	20230915	103300	51963500	7950	7950	7950	7950	0
566	20230915	103200	51963500	7950	7950	7950	7950	239
567	20230915	103100	50063450	7960	7960	7960	7960	0
568	20230915	103000	50063450	7960	7960	7960	7960	0
569	20230915	102900	50063450	7960	7960	7960	7960	0
570	20230915	102800	50063450	7960	7960	7960	7960	5
571	20230915	102700	50023650	7950	7950	7950	7950	499
572	20230915	102600	46056600	7950	7950	7950	7950	292
573	20230915	102500	43735200	7940	7940	7940	7940	0
574	20230915	102400	43735200	7940	7940	7940	7940	100
575	20230915	102300	42941200	7940	7940	7940	7940	0
576	20230915	102200	42941200	7940	7940	7940	7940	0
577	20230915	102100	42941200	7940	7940	7940	7940	0
578	20230915	102000	42941200	7940	7940	7940	7940	0
579	20230915	101900	42941200	7940	7940	7940	7940	0
580	20230915	101800	42941200	7940	7940	7940	7940	50
581	20230915	101700	42544200	7940	7940	7940	7940	0
582	20230915	101600	42544200	7940	7940	7940	7940	6
583	20230915	101500	42496560	7940	7940	7940	7940	0
584	20230915	101400	42496560	7940	7940	7940	7940	0
585	20230915	101300	42496560	7940	7940	7940	7940	26
586	20230915	101200	42290120	7940	7940	7940	7940	0
587	20230915	101100	42290120	7940	7940	7940	7940	0
588	20230915	101000	42290120	7940	7930	7940	7930	103
589	20230915	100900	41472330	7930	7930	7930	7930	147
590	20230915	100800	40306620	7930	7930	7930	7930	0
591	20230915	100700	40306620	7930	7930	7930	7930	0
592	20230915	100600	40306620	7930	7930	7930	7930	24
593	20230915	100500	40116300	7920	7920	7920	7920	0
594	20230915	100400	40116300	7920	7920	7920	7920	0
595	20230915	100300	40116300	7920	7920	7920	7920	0
596	20230915	100200	40116300	7920	7920	7920	7920	0
597	20230915	100100	40116300	7920	7920	7920	7920	0
598	20230915	100000	40116300	7920	7920	7920	7920	0
599	20230915	095900	40116300	7920	7920	7920	7920	0
600	20230915	095800	40116300	7920	7940	7940	7920	473
601	20230915	095700	36362160	7940	7940	7940	7940	10
602	20230915	095600	36282760	7950	7950	7950	7950	0
603	20230915	095500	36282760	7950	7950	7950	7950	71
604	20230915	095400	35718310	7940	7950	7950	7940	90
605	20230915	095300	35003110	7950	7960	7960	7950	1170
606	20230915	095200	25698920	7950	7950	7950	7950	1073
607	20230915	095100	17168570	7940	7940	7940	7940	249
608	20230915	095000	15191510	7940	7930	7940	7930	496
609	20230915	094900	11255870	7920	7920	7920	7920	0
610	20230915	094800	11255870	7920	7920	7920	7920	0
611	20230915	094700	11255870	7920	7920	7920	7920	0
612	20230915	094600	11255870	7920	7920	7920	7920	53
613	20230915	094500	10836110	7920	7920	7920	7920	0
614	20230915	094400	10836110	7920	7920	7920	7920	10
615	20230915	094300	10756910	7910	7910	7910	7910	0
616	20230915	094200	10756910	7910	7910	7910	7910	0
617	20230915	094100	10756910	7910	7910	7910	7910	1
618	20230915	094000	10749000	7930	7930	7930	7930	0
619	20230915	093900	10749000	7930	7930	7930	7930	0
620	20230915	093800	10749000	7930	7930	7930	7930	0
621	20230915	093700	10749000	7930	7930	7930	7930	0
622	20230915	093600	10749000	7930	7930	7930	7930	0
623	20230915	093500	10749000	7930	7930	7930	7930	50
624	20230915	093400	10352500	7910	7910	7910	7910	109
625	20230915	093300	9490310	7930	7930	7930	7930	1
626	20230915	093200	9482380	7930	7930	7930	7930	5
627	20230915	093100	9442730	7930	7930	7930	7930	4
628	20230915	093000	9411010	7920	7920	7920	7920	20
629	20230915	092900	9252610	7910	7910	7910	7910	0
630	20230915	092800	9252610	7910	7910	7910	7910	32
631	20230915	092700	8999490	7910	7900	7910	7900	13
632	20230915	092600	8896780	7910	7910	7910	7910	0
633	20230915	092500	8896780	7910	7910	7910	7910	0
634	20230915	092400	8896780	7910	7910	7910	7910	0
635	20230915	092300	8896780	7910	7900	7910	7900	2
636	20230915	092200	8880970	7900	7900	7900	7900	79
637	20230915	092100	8256870	7910	7910	7910	7910	155
638	20230915	092000	7030820	7930	7930	7930	7930	0
639	20230915	091900	7030820	7930	7930	7930	7930	0
640	20230915	091800	7030820	7930	7930	7930	7930	0
641	20230915	091700	7030820	7930	7930	7930	7930	0
642	20230915	091600	7030820	7930	7930	7930	7930	10
643	20230915	091500	6951520	7930	7930	7930	7930	1
644	20230915	091400	6943590	7910	7920	7920	7910	60
645	20230915	091300	6468590	7920	7910	7920	7910	15
646	20230915	091200	6349890	7910	7910	7910	7910	0
647	20230915	091100	6349890	7910	7920	7920	7910	34
648	20230915	091000	6080850	7950	7920	7950	7920	150
649	20230915	090900	4891350	7910	7910	7910	7910	500
650	20230915	090800	936350	7950	7950	7950	7950	0
651	20230915	090700	936350	7950	7950	7950	7950	63
652	20230915	090600	435500	7950	7950	7950	7950	0
653	20230915	090500	435500	7950	7950	7950	7950	0
654	20230915	090400	435500	7950	7950	7950	7950	19
655	20230915	090300	284450	7950	7950	7950	7950	0
656	20230915	090200	284450	7950	7950	7950	7950	1
657	20230915	090100	276500	7900	7900	7900	7900	1
658	20230915	090000	268600	7900	7900	7900	7900	34