KissMeData/072990/min/candle-20230914.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230914	193000	212728030	8890	8890	8890	8890	26
3	20230914	192900	212728030	8890	8890	8890	8890	0
4	20230914	192800	212728030	8890	8890	8890	8890	0
5	20230914	192700	212728030	8890	8890	8890	8890	0
6	20230914	192600	212728030	8890	8890	8890	8890	0
7	20230914	192500	212728030	8890	8890	8890	8890	0
8	20230914	192400	212728030	8890	8890	8890	8890	0
9	20230914	192300	212728030	8890	8890	8890	8890	0
10	20230914	192200	212728030	8890	8890	8890	8890	0
11	20230914	192100	212728030	8890	8890	8890	8890	0
12	20230914	192000	212728030	8890	8890	8890	8890	0
13	20230914	191900	212728030	8890	8890	8890	8890	0
14	20230914	191800	212728030	8890	8890	8890	8890	0
15	20230914	191700	212728030	8890	8890	8890	8890	0
16	20230914	191600	212728030	8890	8890	8890	8890	0
17	20230914	191500	212728030	8890	8890	8890	8890	0
18	20230914	191400	212728030	8890	8890	8890	8890	0
19	20230914	191300	212728030	8890	8890	8890	8890	0
20	20230914	191200	212728030	8890	8890	8890	8890	0
21	20230914	191100	212728030	8890	8890	8890	8890	0
22	20230914	191000	212728030	8890	8890	8890	8890	0
23	20230914	190900	212728030	8890	8890	8890	8890	0
24	20230914	190800	212728030	8890	8890	8890	8890	0
25	20230914	190700	212728030	8890	8890	8890	8890	0
26	20230914	190600	212728030	8890	8890	8890	8890	0
27	20230914	190500	212728030	8890	8890	8890	8890	0
28	20230914	190400	212728030	8890	8890	8890	8890	0
29	20230914	190300	212728030	8890	8890	8890	8890	0
30	20230914	190200	212728030	8890	8890	8890	8890	0
31	20230914	190100	212728030	8890	8890	8890	8890	0
32	20230914	190000	212728030	8890	8890	8890	8890	26
33	20230914	185900	212728030	8890	8890	8890	8890	0
34	20230914	185800	212728030	8890	8890	8890	8890	0
35	20230914	185700	212728030	8890	8890	8890	8890	0
36	20230914	185600	212728030	8890	8890	8890	8890	0
37	20230914	185500	212728030	8890	8890	8890	8890	0
38	20230914	185400	212728030	8890	8890	8890	8890	0
39	20230914	185300	212728030	8890	8890	8890	8890	0
40	20230914	185200	212728030	8890	8890	8890	8890	0
41	20230914	185100	212728030	8890	8890	8890	8890	0
42	20230914	185000	212728030	8890	8890	8890	8890	0
43	20230914	184900	212728030	8890	8890	8890	8890	0
44	20230914	184800	212728030	8890	8890	8890	8890	0
45	20230914	184700	212728030	8890	8890	8890	8890	0
46	20230914	184600	212728030	8890	8890	8890	8890	0
47	20230914	184500	212728030	8890	8890	8890	8890	0
48	20230914	184400	212728030	8890	8890	8890	8890	0
49	20230914	184300	212728030	8890	8890	8890	8890	0
50	20230914	184200	212728030	8890	8890	8890	8890	0
51	20230914	184100	212728030	8890	8890	8890	8890	0
52	20230914	184000	212728030	8890	8890	8890	8890	0
53	20230914	183900	212728030	8890	8890	8890	8890	0
54	20230914	183800	212728030	8890	8890	8890	8890	0
55	20230914	183700	212728030	8890	8890	8890	8890	0
56	20230914	183600	212728030	8890	8890	8890	8890	0
57	20230914	183500	212728030	8890	8890	8890	8890	0
58	20230914	183400	212728030	8890	8890	8890	8890	0
59	20230914	183300	212728030	8890	8890	8890	8890	0
60	20230914	183200	212728030	8890	8890	8890	8890	0
61	20230914	183100	212728030	8890	8890	8890	8890	0
62	20230914	183000	212728030	8890	8890	8890	8890	26
63	20230914	182900	212728030	8890	8890	8890	8890	0
64	20230914	182800	212728030	8890	8890	8890	8890	0
65	20230914	182700	212728030	8890	8890	8890	8890	0
66	20230914	182600	212728030	8890	8890	8890	8890	0
67	20230914	182500	212728030	8890	8890	8890	8890	0
68	20230914	182400	212728030	8890	8890	8890	8890	0
69	20230914	182300	212728030	8890	8890	8890	8890	0
70	20230914	182200	212728030	8890	8890	8890	8890	0
71	20230914	182100	212728030	8890	8890	8890	8890	0
72	20230914	182000	212728030	8890	8890	8890	8890	0
73	20230914	181900	212728030	8890	8890	8890	8890	0
74	20230914	181800	212728030	8890	8890	8890	8890	0
75	20230914	181700	212728030	8890	8890	8890	8890	0
76	20230914	181600	212728030	8890	8890	8890	8890	0
77	20230914	181500	212728030	8890	8890	8890	8890	0
78	20230914	181400	212728030	8890	8890	8890	8890	0
79	20230914	181300	212728030	8890	8890	8890	8890	0
80	20230914	181200	212728030	8890	8890	8890	8890	0
81	20230914	181100	212728030	8890	8890	8890	8890	0
82	20230914	181000	212728030	8890	8890	8890	8890	0
83	20230914	180900	212728030	8890	8890	8890	8890	0
84	20230914	180800	212728030	8890	8890	8890	8890	0
85	20230914	180700	212728030	8890	8890	8890	8890	0
86	20230914	180600	212728030	8890	8890	8890	8890	0
87	20230914	180500	212728030	8890	8890	8890	8890	0
88	20230914	180400	212728030	8890	8890	8890	8890	0
89	20230914	180300	212728030	8890	8890	8890	8890	0
90	20230914	180200	212728030	8890	8890	8890	8890	0
91	20230914	180100	212728030	8890	8890	8890	8890	0
92	20230914	180000	212728030	8890	8890	8890	8890	26
93	20230914	175900	212728030	8890	8890	8890	8890	0
94	20230914	175800	212728030	8890	8890	8890	8890	0
95	20230914	175700	212728030	8890	8890	8890	8890	0
96	20230914	175600	212728030	8890	8890	8890	8890	0
97	20230914	175500	212728030	8890	8890	8890	8890	0
98	20230914	175400	212728030	8890	8890	8890	8890	0
99	20230914	175300	212728030	8890	8890	8890	8890	0
100	20230914	175200	212728030	8890	8890	8890	8890	0
101	20230914	175100	212728030	8890	8890	8890	8890	0
102	20230914	175000	212728030	8890	8890	8890	8890	0
103	20230914	174900	212728030	8890	8890	8890	8890	0
104	20230914	174800	212728030	8890	8890	8890	8890	0
105	20230914	174700	212728030	8890	8890	8890	8890	0
106	20230914	174600	212728030	8890	8890	8890	8890	0
107	20230914	174500	212728030	8890	8890	8890	8890	0
108	20230914	174400	212728030	8890	8890	8890	8890	0
109	20230914	174300	212728030	8890	8890	8890	8890	0
110	20230914	174200	212728030	8890	8890	8890	8890	0
111	20230914	174100	212728030	8890	8890	8890	8890	0
112	20230914	174000	212728030	8890	8890	8890	8890	0
113	20230914	173900	212728030	8890	8890	8890	8890	0
114	20230914	173800	212728030	8890	8890	8890	8890	0
115	20230914	173700	212728030	8890	8890	8890	8890	0
116	20230914	173600	212728030	8890	8890	8890	8890	0
117	20230914	173500	212728030	8890	8890	8890	8890	0
118	20230914	173400	212728030	8890	8890	8890	8890	0
119	20230914	173300	212728030	8890	8890	8890	8890	0
120	20230914	173200	212728030	8890	8890	8890	8890	0
121	20230914	173100	212728030	8890	8890	8890	8890	0
122	20230914	173000	212728030	8890	8890	8890	8890	26
123	20230914	172900	212728030	8890	8890	8890	8890	0
124	20230914	172800	212728030	8890	8890	8890	8890	0
125	20230914	172700	212728030	8890	8890	8890	8890	0
126	20230914	172600	212728030	8890	8890	8890	8890	0
127	20230914	172500	212728030	8890	8890	8890	8890	0
128	20230914	172400	212728030	8890	8890	8890	8890	0
129	20230914	172300	212728030	8890	8890	8890	8890	0
130	20230914	172200	212728030	8890	8890	8890	8890	0
131	20230914	172100	212728030	8890	8890	8890	8890	0
132	20230914	172000	212728030	8890	8890	8890	8890	0
133	20230914	171900	212728030	8890	8890	8890	8890	0
134	20230914	171800	212728030	8890	8890	8890	8890	0
135	20230914	171700	212728030	8890	8890	8890	8890	0
136	20230914	171600	212728030	8890	8890	8890	8890	0
137	20230914	171500	212728030	8890	8890	8890	8890	0
138	20230914	171400	212728030	8890	8890	8890	8890	0
139	20230914	171300	212728030	8890	8890	8890	8890	0
140	20230914	171200	212728030	8890	8890	8890	8890	0
141	20230914	171100	212728030	8890	8890	8890	8890	0
142	20230914	171000	212728030	8890	8890	8890	8890	0
143	20230914	170900	212728030	8890	8890	8890	8890	0
144	20230914	170800	212728030	8890	8890	8890	8890	0
145	20230914	170700	212728030	8890	8890	8890	8890	0
146	20230914	170600	212728030	8890	8890	8890	8890	0
147	20230914	170500	212728030	8890	8890	8890	8890	0
148	20230914	170400	212728030	8890	8890	8890	8890	0
149	20230914	170300	212728030	8890	8890	8890	8890	0
150	20230914	170200	212728030	8890	8890	8890	8890	0
151	20230914	170100	212728030	8890	8890	8890	8890	0
152	20230914	170000	212728030	8890	8890	8890	8890	26
153	20230914	165900	212728030	8890	8890	8890	8890	0
154	20230914	165800	212728030	8890	8890	8890	8890	0
155	20230914	165700	212728030	8890	8890	8890	8890	0
156	20230914	165600	212728030	8890	8890	8890	8890	0
157	20230914	165500	212728030	8890	8890	8890	8890	0
158	20230914	165400	212728030	8890	8890	8890	8890	0
159	20230914	165300	212728030	8890	8890	8890	8890	0
160	20230914	165200	212728030	8890	8890	8890	8890	0
161	20230914	165100	212728030	8890	8890	8890	8890	0
162	20230914	165000	212728030	8890	8890	8890	8890	0
163	20230914	164900	212728030	8890	8890	8890	8890	0
164	20230914	164800	212728030	8890	8890	8890	8890	0
165	20230914	164700	212728030	8890	8890	8890	8890	0
166	20230914	164600	212728030	8890	8890	8890	8890	0
167	20230914	164500	212728030	8890	8890	8890	8890	0
168	20230914	164400	212728030	8890	8890	8890	8890	0
169	20230914	164300	212728030	8890	8890	8890	8890	0
170	20230914	164200	212728030	8890	8890	8890	8890	0
171	20230914	164100	212728030	8890	8890	8890	8890	0
172	20230914	164000	212728030	8890	8890	8890	8890	0
173	20230914	163900	212728030	8890	8890	8890	8890	0
174	20230914	163800	212728030	8890	8890	8890	8890	0
175	20230914	163700	212728030	8890	8890	8890	8890	0
176	20230914	163600	212728030	8890	8890	8890	8890	0
177	20230914	163500	212728030	8890	8890	8890	8890	0
178	20230914	163400	212728030	8890	8890	8890	8890	0
179	20230914	163300	212728030	8890	8890	8890	8890	0
180	20230914	163200	212728030	8890	8890	8890	8890	0
181	20230914	163100	212728030	8890	8890	8890	8890	0
182	20230914	163000	212728030	8890	8890	8890	8890	26
183	20230914	162900	212728030	8890	8890	8890	8890	0
184	20230914	162800	212728030	8890	8890	8890	8890	0
185	20230914	162700	212728030	8890	8890	8890	8890	0
186	20230914	162600	212728030	8890	8890	8890	8890	0
187	20230914	162500	212728030	8890	8890	8890	8890	0
188	20230914	162400	212728030	8890	8890	8890	8890	0
189	20230914	162300	212728030	8890	8890	8890	8890	0
190	20230914	162200	212728030	8890	8890	8890	8890	0
191	20230914	162100	212728030	8890	8890	8890	8890	0
192	20230914	162000	212728030	8890	8890	8890	8890	0
193	20230914	161900	212728030	8890	8890	8890	8890	0
194	20230914	161800	212728030	8890	8890	8890	8890	0
195	20230914	161700	212728030	8890	8890	8890	8890	0
196	20230914	161600	212728030	8890	8890	8890	8890	0
197	20230914	161500	212728030	8890	8890	8890	8890	0
198	20230914	161400	212728030	8890	8890	8890	8890	0
199	20230914	161300	212728030	8890	8890	8890	8890	0
200	20230914	161200	212728030	8890	8890	8890	8890	0
201	20230914	161100	212728030	8890	8890	8890	8890	0
202	20230914	161000	212728030	8890	8890	8890	8890	0
203	20230914	160900	212728030	8890	8890	8890	8890	0
204	20230914	160800	212728030	8890	8890	8890	8890	0
205	20230914	160700	212728030	8890	8890	8890	8890	0
206	20230914	160600	212728030	8890	8890	8890	8890	0
207	20230914	160500	212728030	8890	8890	8890	8890	0
208	20230914	160400	212728030	8890	8890	8890	8890	0
209	20230914	160300	212728030	8890	8890	8890	8890	0
210	20230914	160200	212728030	8890	8890	8890	8890	0
211	20230914	160100	212728030	8890	8890	8890	8890	0
212	20230914	160000	212728030	8890	8890	8890	8890	26
213	20230914	155900	212728030	8890	8890	8890	8890	0
214	20230914	155800	212728030	8890	8890	8890	8890	0
215	20230914	155700	212728030	8890	8890	8890	8890	0
216	20230914	155600	212728030	8890	8890	8890	8890	0
217	20230914	155500	212728030	8890	8890	8890	8890	0
218	20230914	155400	212728030	8890	8890	8890	8890	0
219	20230914	155300	212728030	8890	8890	8890	8890	0
220	20230914	155200	212728030	8890	8890	8890	8890	0
221	20230914	155100	212728030	8890	8890	8890	8890	0
222	20230914	155000	212728030	8890	8890	8890	8890	0
223	20230914	154900	212728030	8890	8890	8890	8890	0
224	20230914	154800	212728030	8890	8890	8890	8890	0
225	20230914	154700	212728030	8890	8890	8890	8890	0
226	20230914	154600	212728030	8890	8890	8890	8890	0
227	20230914	154500	212728030	8890	8890	8890	8890	0
228	20230914	154400	212728030	8890	8890	8890	8890	0
229	20230914	154300	212728030	8890	8890	8890	8890	0
230	20230914	154200	212728030	8890	8890	8890	8890	0
231	20230914	154100	212728030	8890	8890	8890	8890	0
232	20230914	154000	212728030	8890	8890	8890	8890	0
233	20230914	153900	212728030	8890	8890	8890	8890	0
234	20230914	153800	212728030	8890	8890	8890	8890	0
235	20230914	153700	212728030	8890	8890	8890	8890	0
236	20230914	153600	212728030	8890	8890	8890	8890	0
237	20230914	153500	212728030	8890	8890	8890	8890	0
238	20230914	153400	212728030	8890	8890	8890	8890	0
239	20230914	153300	212728030	8890	8890	8890	8890	0
240	20230914	153200	212728030	8890	8890	8890	8890	0
241	20230914	153100	212728030	8890	8890	8890	8890	0
242	20230914	153000	212728030	8890	8890	8890	8890	52
243	20230914	152900	212496890	8880	8880	8880	8880	0
244	20230914	152800	212496890	8880	8880	8880	8880	0
245	20230914	152700	212496890	8880	8880	8880	8880	0
246	20230914	152600	212496890	8880	8880	8880	8880	0
247	20230914	152500	212496890	8880	8880	8880	8880	0
248	20230914	152400	212496890	8880	8880	8880	8880	0
249	20230914	152300	212496890	8880	8880	8880	8880	0
250	20230914	152200	212496890	8880	8880	8880	8880	0
251	20230914	152100	212496890	8880	8880	8880	8880	0
252	20230914	152000	212496890	8880	8880	8880	8880	0
253	20230914	151900	212496890	8880	8890	8900	8880	1239
254	20230914	151800	201471570	8900	8880	8900	8880	2403
255	20230914	151700	180086000	8880	8880	8880	8880	8
256	20230914	151600	180014960	8880	8880	8880	8880	52
257	20230914	151500	179553200	8880	8870	8880	8870	55
258	20230914	151400	179064820	8880	8890	8890	8880	57
259	20230914	151300	178558130	8880	8880	8880	8880	2
260	20230914	151200	178540370	8890	8890	8890	8890	53
261	20230914	151100	178069200	8890	8890	8890	8890	52
262	20230914	151000	177606920	8890	8900	8900	8890	56
263	20230914	150900	177108550	8900	8900	8900	8900	0
264	20230914	150800	177108550	8900	8900	8900	8900	52
265	20230914	150700	176645750	8900	8900	8900	8900	53
266	20230914	150600	176174050	8890	8890	8890	8890	78
267	20230914	150500	175480630	8890	8890	8890	8890	0
268	20230914	150400	175480630	8890	8890	8890	8890	53
269	20230914	150300	175009460	8900	8900	8900	8900	52
270	20230914	150200	174546660	8900	8900	8900	8900	53
271	20230914	150100	174074960	8900	8900	8900	8900	0
272	20230914	150000	174074960	8900	8900	8900	8900	52
273	20230914	145900	173612160	8860	8890	8890	8860	660
274	20230914	145800	167759670	8900	8900	8900	8900	52
275	20230914	145700	167296870	8900	8900	8900	8900	0
276	20230914	145600	167296870	8900	8880	8900	8880	617
277	20230914	145500	161816850	8900	8900	8900	8870	54
278	20230914	145400	161336280	8870	8900	8900	8870	154
279	20230914	145300	159965710	8890	8890	8890	8890	52
280	20230914	145200	159503430	8890	8870	8890	8870	400
281	20230914	145100	155948090	8870	8870	8870	8870	53
282	20230914	145000	155477980	8870	8870	8870	8870	52
283	20230914	144900	155016740	8870	8870	8870	8870	53
284	20230914	144800	154546630	8870	8870	8870	8870	0
285	20230914	144700	154546630	8870	8840	8870	8840	53
286	20230914	144600	154076550	8870	8870	8870	8850	628
287	20230914	144500	148514850	8880	8880	8880	8880	52
288	20230914	144400	148053090	8880	8880	8880	8880	2
289	20230914	144300	148035330	8900	8890	8900	8890	55
290	20230914	144200	147545840	8900	8910	8910	8900	158
291	20230914	144100	146139630	8930	8900	8930	8900	996
292	20230914	144000	137271510	8900	8900	8900	8900	0
293	20230914	143900	137271510	8900	8900	8900	8900	252
294	20230914	143800	135028710	8900	8900	8900	8900	53
295	20230914	143700	134557010	8900	8900	8900	8900	652
296	20230914	143600	128754210	8900	8900	8900	8900	0
297	20230914	143500	128754210	8900	8900	8900	8900	53
298	20230914	143400	128282510	8900	8900	8900	8900	52
299	20230914	143300	127819710	8900	8900	8900	8900	53
300	20230914	143200	127348010	8900	8900	8900	8900	0
301	20230914	143100	127348010	8900	8900	8900	8900	102
302	20230914	143000	126440210	8900	8900	8900	8900	53
303	20230914	142900	125968510	8900	8880	8900	8870	56
304	20230914	142800	125470180	8900	8900	8900	8900	53
305	20230914	142700	124998480	8890	8890	8890	8890	2
306	20230914	142600	124980700	8890	8890	8890	8890	52
307	20230914	142500	124518420	8900	8880	8900	8880	199
308	20230914	142400	122748540	8860	8850	8860	8850	355
309	20230914	142300	119603470	8850	8850	8850	8850	0
310	20230914	142200	119603470	8850	8850	8850	8850	30
311	20230914	142100	119337970	8850	8840	8850	8840	54
312	20230914	142000	118860090	8850	8840	8850	8840	55
313	20230914	141900	118373870	8850	8850	8850	8850	0
314	20230914	141800	118373870	8850	8850	8850	8850	52
315	20230914	141700	117913670	8830	8830	8830	8830	53
316	20230914	141600	117445680	8830	8830	8830	8830	52
317	20230914	141500	116986520	8830	8830	8830	8830	0
318	20230914	141400	116986520	8830	8830	8830	8830	53
319	20230914	141300	116518530	8800	8800	8800	8800	52
320	20230914	141200	116060930	8800	8800	8800	8800	0
321	20230914	141100	116060930	8800	8800	8800	8800	119
322	20230914	141000	115013730	8800	8800	8800	8800	5
323	20230914	140900	114969730	8790	8790	8790	8790	0
324	20230914	140800	114969730	8790	8790	8790	8790	0
325	20230914	140700	114969730	8790	8790	8790	8790	0
326	20230914	140600	114969730	8790	8800	8800	8790	153
327	20230914	140500	113623530	8780	8780	8780	8780	0
328	20230914	140400	113623530	8780	8780	8780	8780	0
329	20230914	140300	113623530	8780	8780	8780	8780	0
330	20230914	140200	113623530	8780	8780	8780	8780	0
331	20230914	140100	113623530	8780	8780	8780	8780	0
332	20230914	140000	113623530	8780	8780	8780	8780	0
333	20230914	135900	113623530	8780	8780	8780	8780	0
334	20230914	135800	113623530	8780	8780	8780	8780	0
335	20230914	135700	113623530	8780	8780	8780	8780	0
336	20230914	135600	113623530	8780	8780	8780	8780	0
337	20230914	135500	113623530	8780	8780	8780	8780	100
338	20230914	135400	112745530	8780	8780	8780	8780	0
339	20230914	135300	112745530	8780	8780	8780	8780	0
340	20230914	135200	112745530	8780	8780	8780	8780	0
341	20230914	135100	112745530	8780	8790	8790	8780	22
342	20230914	135000	112552260	8780	8780	8780	8780	0
343	20230914	134900	112552260	8780	8780	8780	8780	0
344	20230914	134800	112552260	8780	8780	8780	8780	0
345	20230914	134700	112552260	8780	8780	8780	8780	0
346	20230914	134600	112552260	8780	8780	8780	8780	0
347	20230914	134500	112552260	8780	8780	8780	8780	0
348	20230914	134400	112552260	8780	8780	8780	8780	0
349	20230914	134300	112552260	8780	8780	8780	8780	0
350	20230914	134200	112552260	8780	8780	8780	8780	0
351	20230914	134100	112552260	8780	8780	8780	8780	0
352	20230914	134000	112552260	8780	8780	8780	8780	0
353	20230914	133900	112552260	8780	8780	8780	8780	0
354	20230914	133800	112552260	8780	8780	8780	8780	124
355	20230914	133700	111463540	8780	8780	8780	8780	0
356	20230914	133600	111463540	8780	8780	8780	8780	0
357	20230914	133500	111463540	8780	8780	8780	8780	0
358	20230914	133400	111463540	8780	8780	8780	8780	0
359	20230914	133300	111463540	8780	8780	8780	8780	0
360	20230914	133200	111463540	8780	8780	8780	8780	0
361	20230914	133100	111463540	8780	8780	8780	8780	2
362	20230914	133000	111445980	8780	8780	8780	8780	0
363	20230914	132900	111445980	8780	8780	8780	8780	0
364	20230914	132800	111445980	8780	8780	8780	8780	0
365	20230914	132700	111445980	8780	8780	8780	8780	0
366	20230914	132600	111445980	8780	8780	8780	8780	0
367	20230914	132500	111445980	8780	8810	8810	8770	653
368	20230914	132400	105711800	8850	8850	8850	8850	0
369	20230914	132300	105711800	8850	8850	8850	8850	0
370	20230914	132200	105711800	8850	8850	8850	8850	0
371	20230914	132100	105711800	8850	8850	8850	8850	0
372	20230914	132000	105711800	8850	8850	8850	8850	0
373	20230914	131900	105711800	8850	8850	8850	8850	0
374	20230914	131800	105711800	8850	8850	8850	8850	0
375	20230914	131700	105711800	8850	8850	8850	8850	0
376	20230914	131600	105711800	8850	8850	8850	8850	2
377	20230914	131500	105694100	8850	8850	8850	8850	0
378	20230914	131400	105694100	8850	8850	8850	8850	0
379	20230914	131300	105694100	8850	8850	8850	8850	0
380	20230914	131200	105694100	8850	8850	8850	8850	0
381	20230914	131100	105694100	8850	8850	8850	8850	0
382	20230914	131000	105694100	8850	8850	8850	8850	0
383	20230914	130900	105694100	8850	8800	8850	8800	24
384	20230914	130800	105482850	8800	8800	8800	8800	1
385	20230914	130700	105474050	8800	8800	8800	8800	1
386	20230914	130600	105465250	8800	8800	8800	8800	0
387	20230914	130500	105465250	8800	8800	8800	8800	0
388	20230914	130400	105465250	8800	8800	8800	8800	0
389	20230914	130300	105465250	8800	8800	8800	8800	1
390	20230914	130200	105456450	8780	8780	8780	8780	27
391	20230914	130100	105219390	8790	8790	8790	8790	1
392	20230914	130000	105210600	8780	8780	8780	8780	0
393	20230914	125900	105210600	8780	8780	8780	8780	0
394	20230914	125800	105210600	8780	8780	8780	8780	0
395	20230914	125700	105210600	8780	8780	8780	8780	0
396	20230914	125600	105210600	8780	8780	8780	8780	0
397	20230914	125500	105210600	8780	8790	8790	8780	700
398	20230914	125400	99064540	8790	8790	8790	8790	0
399	20230914	125300	99064540	8790	8790	8790	8790	0
400	20230914	125200	99064540	8790	8790	8790	8790	0
401	20230914	125100	99064540	8790	8820	8820	8790	100
402	20230914	125000	98185450	8790	8790	8790	8790	0
403	20230914	124900	98185450	8790	8790	8790	8790	0
404	20230914	124800	98185450	8790	8790	8790	8790	0
405	20230914	124700	98185450	8790	8790	8790	8790	0
406	20230914	124600	98185450	8790	8790	8790	8790	0
407	20230914	124500	98185450	8790	8790	8790	8790	0
408	20230914	124400	98185450	8790	8790	8790	8790	0
409	20230914	124300	98185450	8790	8790	8790	8790	0
410	20230914	124200	98185450	8790	8790	8790	8790	0
411	20230914	124100	98185450	8790	8790	8790	8790	0
412	20230914	124000	98185450	8790	8790	8790	8790	0
413	20230914	123900	98185450	8790	8790	8790	8790	0
414	20230914	123800	98185450	8790	8790	8790	8790	0
415	20230914	123700	98185450	8790	8790	8790	8790	1
416	20230914	123600	98176660	8780	8780	8780	8780	0
417	20230914	123500	98176660	8780	8780	8780	8780	0
418	20230914	123400	98176660	8780	8820	8820	8780	84
419	20230914	123300	97438840	8820	8820	8820	8820	0
420	20230914	123200	97438840	8820	8840	8840	8820	96
421	20230914	123100	96591530	8860	8860	8860	8860	0
422	20230914	123000	96591530	8860	8860	8860	8860	0
423	20230914	122900	96591530	8860	8860	8860	8860	0
424	20230914	122800	96591530	8860	8860	8860	8860	0
425	20230914	122700	96591530	8860	8860	8860	8860	0
426	20230914	122600	96591530	8860	8860	8860	8860	40
427	20230914	122500	96237130	8820	8820	8820	8820	0
428	20230914	122400	96237130	8820	8820	8820	8820	8
429	20230914	122300	96166570	8780	8780	8780	8780	0
430	20230914	122200	96166570	8780	8790	8790	8780	200
431	20230914	122100	94409410	8810	8810	8810	8810	5
432	20230914	122000	94365360	8780	8780	8780	8780	0
433	20230914	121900	94365360	8780	8780	8780	8780	0
434	20230914	121800	94365360	8780	8780	8780	8780	0
435	20230914	121700	94365360	8780	8800	8800	8780	412
436	20230914	121600	90745700	8800	8830	8830	8800	729
437	20230914	121500	84328640	8840	8840	8840	8840	0
438	20230914	121400	84328640	8840	8840	8840	8840	1
439	20230914	121300	84319800	8850	8850	8850	8850	0
440	20230914	121200	84319800	8850	8850	8850	8850	1
441	20230914	121100	84310950	8820	8820	8820	8820	0
442	20230914	121000	84310950	8820	8820	8820	8820	10
443	20230914	120900	84222750	8850	8850	8850	8850	0
444	20230914	120800	84222750	8850	8850	8850	8850	0
445	20230914	120700	84222750	8850	8850	8850	8850	0
446	20230914	120600	84222750	8850	8850	8850	8850	0
447	20230914	120500	84222750	8850	8850	8850	8850	0
448	20230914	120400	84222750	8850	8850	8850	8850	0
449	20230914	120300	84222750	8850	8850	8850	8850	0
450	20230914	120200	84222750	8850	8850	8850	8850	0
451	20230914	120100	84222750	8850	8850	8850	8850	0
452	20230914	120000	84222750	8850	8850	8850	8850	0
453	20230914	115900	84222750	8850	8850	8850	8850	0
454	20230914	115800	84222750	8850	8850	8850	8850	0
455	20230914	115700	84222750	8850	8850	8850	8850	0
456	20230914	115600	84222750	8850	8850	8850	8850	1
457	20230914	115500	84213900	8830	8830	8830	8830	0
458	20230914	115400	84213900	8830	8830	8830	8830	1
459	20230914	115300	84205070	8860	8860	8860	8860	0
460	20230914	115200	84205070	8860	8860	8860	8860	0
461	20230914	115100	84205070	8860	8860	8860	8860	0
462	20230914	115000	84205070	8860	8860	8860	8860	0
463	20230914	114900	84205070	8860	8860	8860	8860	0
464	20230914	114800	84205070	8860	8860	8860	8860	0
465	20230914	114700	84205070	8860	8860	8860	8860	0
466	20230914	114600	84205070	8860	8860	8860	8860	0
467	20230914	114500	84205070	8860	8860	8860	8860	0
468	20230914	114400	84205070	8860	8850	8860	8850	20
469	20230914	114300	84027970	8850	8850	8850	8850	0
470	20230914	114200	84027970	8850	8850	8850	8850	0
471	20230914	114100	84027970	8850	8850	8850	8850	0
472	20230914	114000	84027970	8850	8850	8850	8850	30
473	20230914	113900	83762470	8840	8840	8840	8840	1
474	20230914	113800	83753630	8860	8860	8860	8860	0
475	20230914	113700	83753630	8860	8860	8860	8860	0
476	20230914	113600	83753630	8860	8860	8860	8860	0
477	20230914	113500	83753630	8860	8860	8860	8860	0
478	20230914	113400	83753630	8860	8860	8860	8860	0
479	20230914	113300	83753630	8860	8860	8860	8860	0
480	20230914	113200	83753630	8860	8860	8860	8860	0
481	20230914	113100	83753630	8860	8860	8860	8860	200
482	20230914	113000	81981630	8850	8850	8850	8850	0
483	20230914	112900	81981630	8850	8850	8850	8850	0
484	20230914	112800	81981630	8850	8850	8850	8850	681
485	20230914	112700	75954780	8850	8850	8850	8850	319
486	20230914	112600	73131630	8850	8850	8850	8850	0
487	20230914	112500	73131630	8850	8850	8850	8850	0
488	20230914	112400	73131630	8850	8850	8850	8850	0
489	20230914	112300	73131630	8850	8850	8850	8850	0
490	20230914	112200	73131630	8850	8850	8850	8850	540
491	20230914	112100	68352630	8850	8850	8850	8850	0
492	20230914	112000	68352630	8850	8850	8850	8850	0
493	20230914	111900	68352630	8850	8850	8850	8850	0
494	20230914	111800	68352630	8850	8850	8850	8850	0
495	20230914	111700	68352630	8850	8850	8850	8850	0
496	20230914	111600	68352630	8850	8850	8850	8850	0
497	20230914	111500	68352630	8850	8850	8850	8850	0
498	20230914	111400	68352630	8850	8850	8850	8850	0
499	20230914	111300	68352630	8850	8850	8850	8850	1
500	20230914	111200	68343780	8850	8850	8850	8850	0
501	20230914	111100	68343780	8850	8850	8850	8850	0
502	20230914	111000	68343780	8850	8850	8850	8850	1
503	20230914	110900	68334930	8830	8830	8830	8830	0
504	20230914	110800	68334930	8830	8830	8830	8830	0
505	20230914	110700	68334930	8830	8830	8830	8830	0
506	20230914	110600	68334930	8830	8830	8830	8830	0
507	20230914	110500	68334930	8830	8830	8830	8830	0
508	20230914	110400	68334930	8830	8830	8830	8830	39
509	20230914	110300	67990560	8850	8850	8850	8850	0
510	20230914	110200	67990560	8850	8850	8850	8850	0
511	20230914	110100	67990560	8850	8850	8850	8850	44
512	20230914	110000	67601160	8850	8850	8850	8850	0
513	20230914	105900	67601160	8850	8850	8850	8850	1
514	20230914	105800	67592310	8830	8830	8830	8830	0
515	20230914	105700	67592310	8830	8830	8830	8830	0
516	20230914	105600	67592310	8830	8830	8830	8830	0
517	20230914	105500	67592310	8830	8830	8830	8830	3
518	20230914	105400	67565820	8850	8850	8850	8850	51
519	20230914	105300	67114470	8850	8850	8850	8850	0
520	20230914	105200	67114470	8850	8850	8850	8850	400
521	20230914	105100	63574470	8850	8850	8850	8850	0
522	20230914	105000	63574470	8850	8850	8850	8850	0
523	20230914	104900	63574470	8850	8850	8850	8850	0
524	20230914	104800	63574470	8850	8850	8850	8850	0
525	20230914	104700	63574470	8850	8850	8850	8850	0
526	20230914	104600	63574470	8850	8850	8850	8850	503
527	20230914	104500	59122920	8800	8800	8800	8800	0
528	20230914	104400	59122920	8800	8800	8800	8800	0
529	20230914	104300	59122920	8800	8820	8820	8800	14
530	20230914	104200	58999570	8850	8850	8850	8850	0
531	20230914	104100	58999570	8850	8850	8850	8850	0
532	20230914	104000	58999570	8850	8850	8850	8850	1
533	20230914	103900	58990720	8830	8830	8830	8830	179
534	20230914	103800	57410150	8830	8830	8830	8830	0
535	20230914	103700	57410150	8830	8830	8830	8830	7
536	20230914	103600	57348340	8820	8820	8820	8820	0
537	20230914	103500	57348340	8820	8820	8820	8820	4
538	20230914	103400	57313060	8830	8830	8830	8830	0
539	20230914	103300	57313060	8830	8830	8830	8830	0
540	20230914	103200	57313060	8830	8830	8830	8830	0
541	20230914	103100	57313060	8830	8830	8830	8830	0
542	20230914	103000	57313060	8830	8840	8840	8830	87
543	20230914	102900	56544840	8850	8850	8850	8850	0
544	20230914	102800	56544840	8850	8850	8850	8850	0
545	20230914	102700	56544840	8850	8850	8850	8850	0
546	20230914	102600	56544840	8850	8850	8850	8850	0
547	20230914	102500	56544840	8850	8850	8850	8850	0
548	20230914	102400	56544840	8850	8850	8850	8850	0
549	20230914	102300	56544840	8850	8850	8850	8850	977
550	20230914	102200	47898390	8850	8850	8850	8850	11
551	20230914	102100	47801040	8880	8880	8880	8880	0
552	20230914	102000	47801040	8880	8880	8880	8880	0
553	20230914	101900	47801040	8880	8850	8880	8850	6
554	20230914	101800	47747910	8850	8850	8850	8850	0
555	20230914	101700	47747910	8850	8850	8850	8850	0
556	20230914	101600	47747910	8850	8850	8850	8850	0
557	20230914	101500	47747910	8850	8850	8850	8850	8
558	20230914	101400	47677110	8830	8840	8840	8830	5
559	20230914	101300	47632920	8850	8850	8850	8850	4
560	20230914	101200	47597520	8880	8880	8880	8880	0
561	20230914	101100	47597520	8880	8870	8880	8870	52
562	20230914	101000	47135960	8870	8870	8870	8870	0
563	20230914	100900	47135960	8870	8870	8870	8870	0
564	20230914	100800	47135960	8870	8870	8870	8870	0
565	20230914	100700	47135960	8870	8870	8870	8870	0
566	20230914	100600	47135960	8870	8870	8870	8870	0
567	20230914	100500	47135960	8870	8870	8870	8870	3
568	20230914	100400	47109350	8870	8870	8870	8870	0
569	20230914	100300	47109350	8870	8880	8880	8830	20
570	20230914	100200	46932550	8880	8880	8880	8880	4
571	20230914	100100	46897030	8890	8890	8890	8890	0
572	20230914	100000	46897030	8890	8890	8890	8890	0
573	20230914	095900	46897030	8890	8890	8890	8890	0
574	20230914	095800	46897030	8890	8890	8890	8890	0
575	20230914	095700	46897030	8890	8890	8890	8890	0
576	20230914	095600	46897030	8890	8890	8890	8890	0
577	20230914	095500	46897030	8890	8890	8890	8890	0
578	20230914	095400	46897030	8890	8890	8890	8890	0
579	20230914	095300	46897030	8890	8890	8890	8890	0
580	20230914	095200	46897030	8890	8890	8890	8890	0
581	20230914	095100	46897030	8890	8880	8890	8880	19
582	20230914	095000	46728300	8880	8880	8880	8880	195
583	20230914	094900	44996700	8840	8840	8840	8840	0
584	20230914	094800	44996700	8840	8840	8840	8840	0
585	20230914	094700	44996700	8840	8840	8840	8840	2
586	20230914	094600	44979020	8850	8850	8850	8850	63
587	20230914	094500	44421470	8850	8850	8850	8850	3
588	20230914	094400	44394920	8860	8860	8860	8860	0
589	20230914	094300	44394920	8860	8860	8860	8860	0
590	20230914	094200	44394920	8860	8880	8880	8860	5
591	20230914	094100	44350580	8870	8850	8870	8850	94
592	20230914	094000	43517650	8870	8840	8870	8760	241
593	20230914	093900	41401590	8850	8780	8850	8780	141
594	20230914	093800	40162950	8740	8740	8740	8740	0
595	20230914	093700	40162950	8740	8770	8770	8720	2109
596	20230914	093600	21739880	8780	8780	8780	8780	50
597	20230914	093500	21300880	8790	8820	8820	8790	33
598	20230914	093400	21010700	8870	8870	8870	8870	0
599	20230914	093300	21010700	8870	8870	8870	8870	0
600	20230914	093200	21010700	8870	8870	8870	8870	5
601	20230914	093100	20966350	8780	8780	8780	8780	200
602	20230914	093000	19210350	8780	8810	8810	8780	610
603	20230914	092900	13846100	8810	8820	8820	8810	4
604	20230914	092800	13810850	8830	8840	8840	8830	36
605	20230914	092700	13492870	8880	8880	8880	8880	24
606	20230914	092600	13279750	8850	8850	8850	8850	0
607	20230914	092500	13279750	8850	8850	8850	8850	0
608	20230914	092400	13279750	8850	8850	8850	8850	100
609	20230914	092300	12394750	8830	8870	8870	8830	33
610	20230914	092200	12103020	8890	8890	8890	8890	0
611	20230914	092100	12103020	8890	8890	8890	8890	0
612	20230914	092000	12103020	8890	8880	8890	8880	4
613	20230914	091900	12067490	8890	8890	8890	8890	0
614	20230914	091800	12067490	8890	8890	8890	8890	0
615	20230914	091700	12067490	8890	8890	8890	8890	108
616	20230914	091600	11107370	8890	8890	8890	8890	0
617	20230914	091500	11107370	8890	8890	8890	8890	0
618	20230914	091400	11107370	8890	8890	8890	8890	0
619	20230914	091300	11107370	8890	8890	8890	8890	1
620	20230914	091200	11098480	8890	8890	8890	8890	12
621	20230914	091100	10991800	8830	8830	8830	8830	0
622	20230914	091000	10991800	8830	8830	8830	8830	158
623	20230914	090900	9596660	8840	8850	8850	8840	124
624	20230914	090800	8499500	8900	8900	8900	8900	11
625	20230914	090700	8401600	8900	8900	8900	8900	100
626	20230914	090600	7511600	8900	8900	8900	8900	0
627	20230914	090500	7511600	8900	8900	8900	8900	0
628	20230914	090400	7511600	8900	8900	8900	8900	0
629	20230914	090300	7511600	8900	8900	8900	8900	5
630	20230914	090200	7467100	8900	8900	8900	8900	143
631	20230914	090100	6194400	8900	8900	8900	8900	1
632	20230914	090000	6185500	8900	8900	8900	8900	695