KissMeData/094850/min/candle-20230913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230913	194400	222501180	8920	8920	8920	8920	460
3	20230913	194300	222501180	8920	8920	8920	8920	0
4	20230913	194200	222501180	8920	8920	8920	8920	0
5	20230913	194100	222501180	8920	8920	8920	8920	0
6	20230913	194000	222501180	8920	8920	8920	8920	0
7	20230913	193900	222501180	8920	8920	8920	8920	0
8	20230913	193800	222501180	8920	8920	8920	8920	0
9	20230913	193700	222501180	8920	8920	8920	8920	0
10	20230913	193600	222501180	8920	8920	8920	8920	0
11	20230913	193500	222501180	8920	8920	8920	8920	0
12	20230913	193400	222501180	8920	8920	8920	8920	0
13	20230913	193300	222501180	8920	8920	8920	8920	0
14	20230913	193200	222501180	8920	8920	8920	8920	0
15	20230913	193100	222501180	8920	8920	8920	8920	0
16	20230913	193000	222501180	8920	8920	8920	8920	0
17	20230913	192900	222501180	8920	8920	8920	8920	0
18	20230913	192800	222501180	8920	8920	8920	8920	0
19	20230913	192700	222501180	8920	8920	8920	8920	0
20	20230913	192600	222501180	8920	8920	8920	8920	0
21	20230913	192500	222501180	8920	8920	8920	8920	0
22	20230913	192400	222501180	8920	8920	8920	8920	0
23	20230913	192300	222501180	8920	8920	8920	8920	0
24	20230913	192200	222501180	8920	8920	8920	8920	0
25	20230913	192100	222501180	8920	8920	8920	8920	0
26	20230913	192000	222501180	8920	8920	8920	8920	0
27	20230913	191900	222501180	8920	8920	8920	8920	0
28	20230913	191800	222501180	8920	8920	8920	8920	0
29	20230913	191700	222501180	8920	8920	8920	8920	0
30	20230913	191600	222501180	8920	8920	8920	8920	0
31	20230913	191500	222501180	8920	8920	8920	8920	0
32	20230913	191400	222501180	8920	8920	8920	8920	460
33	20230913	191300	222501180	8920	8920	8920	8920	0
34	20230913	191200	222501180	8920	8920	8920	8920	0
35	20230913	191100	222501180	8920	8920	8920	8920	0
36	20230913	191000	222501180	8920	8920	8920	8920	0
37	20230913	190900	222501180	8920	8920	8920	8920	0
38	20230913	190800	222501180	8920	8920	8920	8920	0
39	20230913	190700	222501180	8920	8920	8920	8920	0
40	20230913	190600	222501180	8920	8920	8920	8920	0
41	20230913	190500	222501180	8920	8920	8920	8920	0
42	20230913	190400	222501180	8920	8920	8920	8920	0
43	20230913	190300	222501180	8920	8920	8920	8920	0
44	20230913	190200	222501180	8920	8920	8920	8920	0
45	20230913	190100	222501180	8920	8920	8920	8920	0
46	20230913	190000	222501180	8920	8920	8920	8920	0
47	20230913	185900	222501180	8920	8920	8920	8920	0
48	20230913	185800	222501180	8920	8920	8920	8920	0
49	20230913	185700	222501180	8920	8920	8920	8920	0
50	20230913	185600	222501180	8920	8920	8920	8920	0
51	20230913	185500	222501180	8920	8920	8920	8920	0
52	20230913	185400	222501180	8920	8920	8920	8920	0
53	20230913	185300	222501180	8920	8920	8920	8920	0
54	20230913	185200	222501180	8920	8920	8920	8920	0
55	20230913	185100	222501180	8920	8920	8920	8920	0
56	20230913	185000	222501180	8920	8920	8920	8920	0
57	20230913	184900	222501180	8920	8920	8920	8920	0
58	20230913	184800	222501180	8920	8920	8920	8920	0
59	20230913	184700	222501180	8920	8920	8920	8920	0
60	20230913	184600	222501180	8920	8920	8920	8920	0
61	20230913	184500	222501180	8920	8920	8920	8920	0
62	20230913	184400	222501180	8920	8920	8920	8920	460
63	20230913	184300	222501180	8920	8920	8920	8920	0
64	20230913	184200	222501180	8920	8920	8920	8920	0
65	20230913	184100	222501180	8920	8920	8920	8920	0
66	20230913	184000	222501180	8920	8920	8920	8920	0
67	20230913	183900	222501180	8920	8920	8920	8920	0
68	20230913	183800	222501180	8920	8920	8920	8920	0
69	20230913	183700	222501180	8920	8920	8920	8920	0
70	20230913	183600	222501180	8920	8920	8920	8920	0
71	20230913	183500	222501180	8920	8920	8920	8920	0
72	20230913	183400	222501180	8920	8920	8920	8920	0
73	20230913	183300	222501180	8920	8920	8920	8920	0
74	20230913	183200	222501180	8920	8920	8920	8920	0
75	20230913	183100	222501180	8920	8920	8920	8920	0
76	20230913	183000	222501180	8920	8920	8920	8920	0
77	20230913	182900	222501180	8920	8920	8920	8920	0
78	20230913	182800	222501180	8920	8920	8920	8920	0
79	20230913	182700	222501180	8920	8920	8920	8920	0
80	20230913	182600	222501180	8920	8920	8920	8920	0
81	20230913	182500	222501180	8920	8920	8920	8920	0
82	20230913	182400	222501180	8920	8920	8920	8920	0
83	20230913	182300	222501180	8920	8920	8920	8920	0
84	20230913	182200	222501180	8920	8920	8920	8920	0
85	20230913	182100	222501180	8920	8920	8920	8920	0
86	20230913	182000	222501180	8920	8920	8920	8920	0
87	20230913	181900	222501180	8920	8920	8920	8920	0
88	20230913	181800	222501180	8920	8920	8920	8920	0
89	20230913	181700	222501180	8920	8920	8920	8920	0
90	20230913	181600	222501180	8920	8920	8920	8920	0
91	20230913	181500	222501180	8920	8920	8920	8920	0
92	20230913	181400	222501180	8920	8920	8920	8920	460
93	20230913	181300	222501180	8920	8920	8920	8920	0
94	20230913	181200	222501180	8920	8920	8920	8920	0
95	20230913	181100	222501180	8920	8920	8920	8920	0
96	20230913	181000	222501180	8920	8920	8920	8920	0
97	20230913	180900	222501180	8920	8920	8920	8920	0
98	20230913	180800	222501180	8920	8920	8920	8920	0
99	20230913	180700	222501180	8920	8920	8920	8920	0
100	20230913	180600	222501180	8920	8920	8920	8920	0
101	20230913	180500	222501180	8920	8920	8920	8920	0
102	20230913	180400	222501180	8920	8920	8920	8920	0
103	20230913	180300	222501180	8920	8920	8920	8920	0
104	20230913	180200	222501180	8920	8920	8920	8920	0
105	20230913	180100	222501180	8920	8920	8920	8920	0
106	20230913	180000	222501180	8920	8920	8920	8920	0
107	20230913	175900	222501180	8920	8920	8920	8920	0
108	20230913	175800	222501180	8920	8920	8920	8920	0
109	20230913	175700	222501180	8920	8920	8920	8920	0
110	20230913	175600	222501180	8920	8920	8920	8920	0
111	20230913	175500	222501180	8920	8920	8920	8920	0
112	20230913	175400	222501180	8920	8920	8920	8920	0
113	20230913	175300	222501180	8920	8920	8920	8920	0
114	20230913	175200	222501180	8920	8920	8920	8920	0
115	20230913	175100	222501180	8920	8920	8920	8920	0
116	20230913	175000	222501180	8920	8920	8920	8920	0
117	20230913	174900	222501180	8920	8920	8920	8920	0
118	20230913	174800	222501180	8920	8920	8920	8920	0
119	20230913	174700	222501180	8920	8920	8920	8920	0
120	20230913	174600	222501180	8920	8920	8920	8920	0
121	20230913	174500	222501180	8920	8920	8920	8920	0
122	20230913	174400	222501180	8920	8920	8920	8920	460
123	20230913	174300	222501180	8920	8920	8920	8920	0
124	20230913	174200	222501180	8920	8920	8920	8920	0
125	20230913	174100	222501180	8920	8920	8920	8920	0
126	20230913	174000	222501180	8920	8920	8920	8920	0
127	20230913	173900	222501180	8920	8920	8920	8920	0
128	20230913	173800	222501180	8920	8920	8920	8920	0
129	20230913	173700	222501180	8920	8920	8920	8920	0
130	20230913	173600	222501180	8920	8920	8920	8920	0
131	20230913	173500	222501180	8920	8920	8920	8920	0
132	20230913	173400	222501180	8920	8920	8920	8920	0
133	20230913	173300	222501180	8920	8920	8920	8920	0
134	20230913	173200	222501180	8920	8920	8920	8920	0
135	20230913	173100	222501180	8920	8920	8920	8920	0
136	20230913	173000	222501180	8920	8920	8920	8920	0
137	20230913	172900	222501180	8920	8920	8920	8920	0
138	20230913	172800	222501180	8920	8920	8920	8920	0
139	20230913	172700	222501180	8920	8920	8920	8920	0
140	20230913	172600	222501180	8920	8920	8920	8920	0
141	20230913	172500	222501180	8920	8920	8920	8920	0
142	20230913	172400	222501180	8920	8920	8920	8920	0
143	20230913	172300	222501180	8920	8920	8920	8920	0
144	20230913	172200	222501180	8920	8920	8920	8920	0
145	20230913	172100	222501180	8920	8920	8920	8920	0
146	20230913	172000	222501180	8920	8920	8920	8920	0
147	20230913	171900	222501180	8920	8920	8920	8920	0
148	20230913	171800	222501180	8920	8920	8920	8920	0
149	20230913	171700	222501180	8920	8920	8920	8920	0
150	20230913	171600	222501180	8920	8920	8920	8920	0
151	20230913	171500	222501180	8920	8920	8920	8920	0
152	20230913	171400	222501180	8920	8920	8920	8920	460
153	20230913	171300	222501180	8920	8920	8920	8920	0
154	20230913	171200	222501180	8920	8920	8920	8920	0
155	20230913	171100	222501180	8920	8920	8920	8920	0
156	20230913	171000	222501180	8920	8920	8920	8920	0
157	20230913	170900	222501180	8920	8920	8920	8920	0
158	20230913	170800	222501180	8920	8920	8920	8920	0
159	20230913	170700	222501180	8920	8920	8920	8920	0
160	20230913	170600	222501180	8920	8920	8920	8920	0
161	20230913	170500	222501180	8920	8920	8920	8920	0
162	20230913	170400	222501180	8920	8920	8920	8920	0
163	20230913	170300	222501180	8920	8920	8920	8920	0
164	20230913	170200	222501180	8920	8920	8920	8920	0
165	20230913	170100	222501180	8920	8920	8920	8920	0
166	20230913	170000	222501180	8920	8920	8920	8920	0
167	20230913	165900	222501180	8920	8920	8920	8920	0
168	20230913	165800	222501180	8920	8920	8920	8920	0
169	20230913	165700	222501180	8920	8920	8920	8920	0
170	20230913	165600	222501180	8920	8920	8920	8920	0
171	20230913	165500	222501180	8920	8920	8920	8920	0
172	20230913	165400	222501180	8920	8920	8920	8920	0
173	20230913	165300	222501180	8920	8920	8920	8920	0
174	20230913	165200	222501180	8920	8920	8920	8920	0
175	20230913	165100	222501180	8920	8920	8920	8920	0
176	20230913	165000	222501180	8920	8920	8920	8920	0
177	20230913	164900	222501180	8920	8920	8920	8920	0
178	20230913	164800	222501180	8920	8920	8920	8920	0
179	20230913	164700	222501180	8920	8920	8920	8920	0
180	20230913	164600	222501180	8920	8920	8920	8920	0
181	20230913	164500	222501180	8920	8920	8920	8920	0
182	20230913	164400	222501180	8920	8920	8920	8920	460
183	20230913	164300	222501180	8920	8920	8920	8920	0
184	20230913	164200	222501180	8920	8920	8920	8920	0
185	20230913	164100	222501180	8920	8920	8920	8920	0
186	20230913	164000	222501180	8920	8920	8920	8920	0
187	20230913	163900	222501180	8920	8920	8920	8920	0
188	20230913	163800	222501180	8920	8920	8920	8920	0
189	20230913	163700	222501180	8920	8920	8920	8920	0
190	20230913	163600	222501180	8920	8920	8920	8920	0
191	20230913	163500	222501180	8920	8920	8920	8920	0
192	20230913	163400	222501180	8920	8920	8920	8920	0
193	20230913	163300	222501180	8920	8920	8920	8920	0
194	20230913	163200	222501180	8920	8920	8920	8920	0
195	20230913	163100	222501180	8920	8920	8920	8920	0
196	20230913	163000	222501180	8920	8920	8920	8920	0
197	20230913	162900	222501180	8920	8920	8920	8920	0
198	20230913	162800	222501180	8920	8920	8920	8920	0
199	20230913	162700	222501180	8920	8920	8920	8920	0
200	20230913	162600	222501180	8920	8920	8920	8920	0
201	20230913	162500	222501180	8920	8920	8920	8920	0
202	20230913	162400	222501180	8920	8920	8920	8920	0
203	20230913	162300	222501180	8920	8920	8920	8920	0
204	20230913	162200	222501180	8920	8920	8920	8920	0
205	20230913	162100	222501180	8920	8920	8920	8920	0
206	20230913	162000	222501180	8920	8920	8920	8920	0
207	20230913	161900	222501180	8920	8920	8920	8920	0
208	20230913	161800	222501180	8920	8920	8920	8920	0
209	20230913	161700	222501180	8920	8920	8920	8920	0
210	20230913	161600	222501180	8920	8920	8920	8920	0
211	20230913	161500	222501180	8920	8920	8920	8920	0
212	20230913	161400	222501180	8920	8920	8920	8920	460
213	20230913	161300	222501180	8920	8920	8920	8920	0
214	20230913	161200	222501180	8920	8920	8920	8920	0
215	20230913	161100	222501180	8920	8920	8920	8920	0
216	20230913	161000	222501180	8920	8920	8920	8920	0
217	20230913	160900	222501180	8920	8920	8920	8920	0
218	20230913	160800	222501180	8920	8920	8920	8920	0
219	20230913	160700	222501180	8920	8920	8920	8920	0
220	20230913	160600	222501180	8920	8920	8920	8920	0
221	20230913	160500	222501180	8920	8920	8920	8920	0
222	20230913	160400	222501180	8920	8920	8920	8920	0
223	20230913	160300	222501180	8920	8920	8920	8920	0
224	20230913	160200	222501180	8920	8920	8920	8920	0
225	20230913	160100	222501180	8920	8920	8920	8920	0
226	20230913	160000	222501180	8920	8920	8920	8920	0
227	20230913	155900	222501180	8920	8920	8920	8920	0
228	20230913	155800	222501180	8920	8920	8920	8920	0
229	20230913	155700	222501180	8920	8920	8920	8920	0
230	20230913	155600	222501180	8920	8920	8920	8920	0
231	20230913	155500	222501180	8920	8920	8920	8920	0
232	20230913	155400	222501180	8920	8920	8920	8920	0
233	20230913	155300	222501180	8920	8920	8920	8920	0
234	20230913	155200	222501180	8920	8920	8920	8920	0
235	20230913	155100	222501180	8920	8920	8920	8920	0
236	20230913	155000	222501180	8920	8920	8920	8920	0
237	20230913	154900	222501180	8920	8920	8920	8920	0
238	20230913	154800	222501180	8920	8920	8920	8920	0
239	20230913	154700	222501180	8920	8920	8920	8920	0
240	20230913	154600	222501180	8920	8920	8920	8920	0
241	20230913	154500	222501180	8920	8920	8920	8920	0
242	20230913	154400	222501180	8920	8920	8920	8920	460
243	20230913	154300	222501180	8920	8920	8920	8920	0
244	20230913	154200	222501180	8920	8920	8920	8920	0
245	20230913	154100	222501180	8920	8920	8920	8920	0
246	20230913	154000	222501180	8920	8920	8920	8920	0
247	20230913	153900	222501180	8920	8920	8920	8920	0
248	20230913	153800	222501180	8920	8920	8920	8920	0
249	20230913	153700	222501180	8920	8920	8920	8920	0
250	20230913	153600	222501180	8920	8920	8920	8920	0
251	20230913	153500	222501180	8920	8920	8920	8920	0
252	20230913	153400	222501180	8920	8920	8920	8920	0
253	20230913	153300	222501180	8920	8920	8920	8920	0
254	20230913	153200	222501180	8920	8920	8920	8920	0
255	20230913	153100	222501180	8920	8920	8920	8920	0
256	20230913	153000	222501180	8920	8920	8920	8920	460
257	20230913	152900	218397980	8900	8900	8900	8900	0
258	20230913	152800	218397980	8900	8900	8900	8900	0
259	20230913	152700	218397980	8900	8900	8900	8900	0
260	20230913	152600	218397980	8900	8900	8900	8900	0
261	20230913	152500	218397980	8900	8900	8900	8900	0
262	20230913	152400	218397980	8900	8900	8900	8900	0
263	20230913	152300	218397980	8900	8900	8900	8900	0
264	20230913	152200	218397980	8900	8900	8900	8900	0
265	20230913	152100	218397980	8900	8900	8900	8900	0
266	20230913	152000	218397980	8900	8900	8900	8900	0
267	20230913	151900	218397980	8900	8890	8900	8880	15
268	20230913	151800	218264730	8890	8890	8890	8890	93
269	20230913	151700	217437960	8880	8880	8880	8880	105
270	20230913	151600	216505560	8880	8880	8880	8880	20
271	20230913	151500	216327960	8900	8900	8900	8900	0
272	20230913	151400	216327960	8900	8900	8900	8900	0
273	20230913	151300	216327960	8900	8900	8900	8900	0
274	20230913	151200	216327960	8900	8900	8900	8900	0
275	20230913	151100	216327960	8900	8900	8900	8900	0
276	20230913	151000	216327960	8900	8900	8900	8900	1
277	20230913	150900	216319060	8900	8900	8900	8900	0
278	20230913	150800	216319060	8900	8900	8900	8900	0
279	20230913	150700	216319060	8900	8900	8900	8900	1
280	20230913	150600	216310160	8880	8880	8880	8880	37
281	20230913	150500	215981600	8870	8870	8870	8870	0
282	20230913	150400	215981600	8870	8870	8870	8870	0
283	20230913	150300	215981600	8870	8870	8870	8870	1
284	20230913	150200	215972730	8870	8870	8870	8870	3
285	20230913	150100	215946120	8890	8890	8890	8890	50
286	20230913	150000	215501620	8890	8890	8890	8890	0
287	20230913	145900	215501620	8890	8900	8900	8890	200
288	20230913	145800	213722620	8900	8900	8900	8900	1
289	20230913	145700	213713720	8900	8900	8900	8900	0
290	20230913	145600	213713720	8900	8900	8900	8900	0
291	20230913	145500	213713720	8900	8900	8900	8900	0
292	20230913	145400	213713720	8900	8900	8900	8900	0
293	20230913	145300	213713720	8900	8900	8900	8900	0
294	20230913	145200	213713720	8900	8900	8900	8900	0
295	20230913	145100	213713720	8900	8900	8900	8900	84
296	20230913	145000	212966120	8900	8900	8900	8900	0
297	20230913	144900	212966120	8900	8900	8900	8900	0
298	20230913	144800	212966120	8900	8900	8900	8900	0
299	20230913	144700	212966120	8900	8900	8900	8900	0
300	20230913	144600	212966120	8900	8900	8900	8900	0
301	20230913	144500	212966120	8900	8900	8900	8900	33
302	20230913	144400	212672420	8860	8860	8860	8860	0
303	20230913	144300	212672420	8860	8860	8860	8860	0
304	20230913	144200	212672420	8860	8860	8860	8860	0
305	20230913	144100	212672420	8860	8900	8900	8860	86
306	20230913	144000	211907100	8860	8860	8860	8860	0
307	20230913	143900	211907100	8860	8860	8860	8860	0
308	20230913	143800	211907100	8860	8860	8860	8860	0
309	20230913	143700	211907100	8860	8860	8860	8860	0
310	20230913	143600	211907100	8860	8860	8860	8860	134
311	20230913	143500	210719860	8860	8860	8860	8860	20
312	20230913	143400	210542660	8860	8860	8860	8860	0
313	20230913	143300	210542660	8860	8860	8860	8860	0
314	20230913	143200	210542660	8860	8860	8860	8860	0
315	20230913	143100	210542660	8860	8900	8900	8860	267
316	20230913	143000	208173640	8870	8870	8870	8870	67
317	20230913	142900	207579350	8870	8870	8870	8870	0
318	20230913	142800	207579350	8870	8870	8870	8870	0
319	20230913	142700	207579350	8870	8870	8870	8870	0
320	20230913	142600	207579350	8870	8870	8870	8870	0
321	20230913	142500	207579350	8870	8870	8870	8870	50
322	20230913	142400	207135850	8870	8870	8870	8870	0
323	20230913	142300	207135850	8870	8870	8870	8870	0
324	20230913	142200	207135850	8870	8870	8870	8870	0
325	20230913	142100	207135850	8870	8900	8900	8870	86
326	20230913	142000	206370510	8870	8880	8880	8870	50
327	20230913	141900	205926850	8900	8900	8900	8900	0
328	20230913	141800	205926850	8900	8900	8900	8900	0
329	20230913	141700	205926850	8900	8900	8900	8900	0
330	20230913	141600	205926850	8900	8900	8900	8900	0
331	20230913	141500	205926850	8900	8900	8900	8900	2
332	20230913	141400	205909050	8900	8900	8900	8900	100
333	20230913	141300	205019050	8900	8900	8900	8900	0
334	20230913	141200	205019050	8900	8900	8900	8900	1
335	20230913	141100	205010150	8900	8900	8900	8900	84
336	20230913	141000	204262550	8880	8880	8880	8880	202
337	20230913	140900	202468790	8900	8900	8900	8900	9
338	20230913	140800	202388690	8900	8900	8900	8900	0
339	20230913	140700	202388690	8900	8900	8900	8900	0
340	20230913	140600	202388690	8900	8900	8900	8900	0
341	20230913	140500	202388690	8900	8900	8900	8900	0
342	20230913	140400	202388690	8900	8900	8900	8900	1
343	20230913	140300	202379790	8900	8900	8900	8900	0
344	20230913	140200	202379790	8900	8900	8900	8900	0
345	20230913	140100	202379790	8900	8880	8900	8880	87
346	20230913	140000	201605530	8900	8900	8900	8900	0
347	20230913	135900	201605530	8900	8900	8900	8900	0
348	20230913	135800	201605530	8900	8900	8900	8900	2
349	20230913	135700	201587730	8920	8920	8920	8920	0
350	20230913	135600	201587730	8920	8920	8920	8920	0
351	20230913	135500	201587730	8920	8920	8920	8920	0
352	20230913	135400	201587730	8920	8920	8920	8920	5
353	20230913	135300	201543130	8920	8920	8920	8920	0
354	20230913	135200	201543130	8920	8920	8920	8920	4
355	20230913	135100	201507450	8920	8880	8920	8880	105
356	20230913	135000	200571880	8880	8880	8880	8880	3
357	20230913	134900	200545240	8870	8870	8870	8870	0
358	20230913	134800	200545240	8870	8870	8870	8870	2
359	20230913	134700	200527500	8860	8860	8860	8860	0
360	20230913	134600	200527500	8860	8860	8860	8860	0
361	20230913	134500	200527500	8860	8860	8860	8860	0
362	20230913	134400	200527500	8860	8860	8860	8860	0
363	20230913	134300	200527500	8860	8860	8860	8860	0
364	20230913	134200	200527500	8860	8860	8860	8860	0
365	20230913	134100	200527500	8860	8860	8860	8860	20
366	20230913	134000	200350300	8860	8860	8860	8860	2
367	20230913	133900	200332580	8860	8860	8860	8860	0
368	20230913	133800	200332580	8860	8860	8860	8860	1
369	20230913	133700	200323720	8890	8890	8890	8890	46
370	20230913	133600	199914780	8890	8890	8890	8890	155
371	20230913	133500	198536830	8890	8890	8890	8890	0
372	20230913	133400	198536830	8890	8890	8890	8890	1
373	20230913	133300	198527940	8860	8860	8860	8860	0
374	20230913	133200	198527940	8860	8850	8860	8850	195
375	20230913	133100	196801880	8860	8880	8880	8860	1244
376	20230913	133000	185773460	8880	8880	8880	8880	29
377	20230913	132900	185515940	8890	8890	8890	8890	0
378	20230913	132800	185515940	8890	8890	8890	8890	0
379	20230913	132700	185515940	8890	8890	8890	8890	1
380	20230913	132600	185507050	8870	8870	8870	8870	0
381	20230913	132500	185507050	8870	8870	8870	8870	0
382	20230913	132400	185507050	8870	8870	8870	8870	0
383	20230913	132300	185507050	8870	8870	8870	8870	0
384	20230913	132200	185507050	8870	8870	8870	8870	0
385	20230913	132100	185507050	8870	8890	8890	8870	98
386	20230913	132000	184636490	8880	8880	8880	8880	1
387	20230913	131900	184627610	8890	8890	8890	8890	0
388	20230913	131800	184627610	8890	8890	8890	8890	0
389	20230913	131700	184627610	8890	8890	8890	8890	0
390	20230913	131600	184627610	8890	8890	8890	8890	0
391	20230913	131500	184627610	8890	8890	8890	8890	5
392	20230913	131400	184583160	8870	8870	8870	8870	0
393	20230913	131300	184583160	8870	8870	8870	8870	0
394	20230913	131200	184583160	8870	8870	8870	8870	0
395	20230913	131100	184583160	8870	8890	8890	8870	61
396	20230913	131000	184040910	8870	8870	8870	8870	0
397	20230913	130900	184040910	8870	8870	8870	8870	0
398	20230913	130800	184040910	8870	8870	8870	8870	0
399	20230913	130700	184040910	8870	8870	8870	8870	0
400	20230913	130600	184040910	8870	8870	8870	8870	60
401	20230913	130500	183508710	8880	8880	8880	8880	100
402	20230913	130400	182620710	8880	8880	8880	8880	472
403	20230913	130300	178429350	8880	8880	8880	8880	0
404	20230913	130200	178429350	8880	8880	8880	8880	0
405	20230913	130100	178429350	8880	8890	8890	8880	62
406	20230913	130000	177878190	8880	8880	8880	8880	0
407	20230913	125900	177878190	8880	8880	8880	8880	0
408	20230913	125800	177878190	8880	8880	8880	8880	0
409	20230913	125700	177878190	8880	8880	8880	8880	0
410	20230913	125600	177878190	8880	8880	8880	8880	253
411	20230913	125500	175631550	8880	8880	8880	8880	184
412	20230913	125400	173997630	8880	8880	8880	8880	0
413	20230913	125300	173997630	8880	8880	8880	8880	1
414	20230913	125200	173988750	8870	8870	8870	8870	0
415	20230913	125100	173988750	8870	8890	8890	8870	61
416	20230913	125000	173446500	8880	8880	8880	8880	0
417	20230913	124900	173446500	8880	8880	8880	8880	0
418	20230913	124800	173446500	8880	8880	8880	8880	4
419	20230913	124700	173410980	8880	8880	8880	8880	2
420	20230913	124600	173393220	8880	8880	8880	8880	10
421	20230913	124500	173304420	8890	8890	8890	8890	0
422	20230913	124400	173304420	8890	8890	8890	8890	3
423	20230913	124300	173277750	8880	8880	8880	8880	0
424	20230913	124200	173277750	8880	8880	8880	8880	20
425	20230913	124100	173100150	8880	8880	8890	8880	1314
426	20230913	124000	161431240	8890	8890	8890	8890	20
427	20230913	123900	161253440	8890	8890	8890	8890	10
428	20230913	123800	161164540	8890	8890	8890	8890	51
429	20230913	123700	160711150	8890	8890	8890	8890	0
430	20230913	123600	160711150	8890	8890	8890	8890	12
431	20230913	123500	160604470	8890	8890	8890	8890	0
432	20230913	123400	160604470	8890	8890	8890	8890	10
433	20230913	123300	160515570	8890	8890	8890	8890	0
434	20230913	123200	160515570	8890	8890	8890	8890	0
435	20230913	123100	160515570	8890	8880	8890	8880	61
436	20230913	123000	159973300	8890	8890	8890	8890	10
437	20230913	122900	159884400	8890	8890	8890	8890	22
438	20230913	122800	159688820	8890	8890	8890	8890	0
439	20230913	122700	159688820	8890	8890	8890	8890	5
440	20230913	122600	159644370	8890	8890	8890	8890	0
441	20230913	122500	159644370	8890	8900	8900	8890	78
442	20230913	122400	158950910	8900	8900	8900	8900	0
443	20230913	122300	158950910	8900	8900	8900	8900	1
444	20230913	122200	158942010	8920	8920	8920	8920	0
445	20230913	122100	158942010	8920	8880	8920	8880	61
446	20230913	122000	158397970	8920	8920	8920	8920	1
447	20230913	121900	158389050	8890	8890	8890	8890	220
448	20230913	121800	156433250	8880	8880	8880	8880	0
449	20230913	121700	156433250	8880	8880	8880	8880	0
450	20230913	121600	156433250	8880	8880	8880	8880	0
451	20230913	121500	156433250	8880	8880	8880	8880	0
452	20230913	121400	156433250	8880	8880	8880	8880	0
453	20230913	121300	156433250	8880	8880	8880	8880	0
454	20230913	121200	156433250	8880	8890	8890	8880	18
455	20230913	121100	156273400	8920	8890	8920	8890	61
456	20230913	121000	155729340	8880	8880	8880	8880	0
457	20230913	120900	155729340	8880	8880	8880	8880	0
458	20230913	120800	155729340	8880	8880	8880	8880	0
459	20230913	120700	155729340	8880	8880	8880	8880	0
460	20230913	120600	155729340	8880	8880	8880	8880	0
461	20230913	120500	155729340	8880	8880	8880	8880	0
462	20230913	120400	155729340	8880	8890	8890	8880	21
463	20230913	120300	155542660	8890	8890	8890	8890	50
464	20230913	120200	155098160	8890	8890	8890	8890	100
465	20230913	120100	154209160	8920	8880	8920	8880	61
466	20230913	120000	153665120	8880	8880	8880	8880	0
467	20230913	115900	153665120	8880	8880	8880	8880	0
468	20230913	115800	153665120	8880	8880	8880	8880	0
469	20230913	115700	153665120	8880	8880	8880	8880	80
470	20230913	115600	152954720	8880	8880	8880	8880	0
471	20230913	115500	152954720	8880	8880	8880	8880	0
472	20230913	115400	152954720	8880	8880	8880	8880	0
473	20230913	115300	152954720	8880	8880	8880	8880	0
474	20230913	115200	152954720	8880	8880	8880	8880	0
475	20230913	115100	152954720	8880	8890	8890	8880	2
476	20230913	115000	152936950	8920	8910	8920	8910	59
477	20230913	114900	152411070	8920	8920	8920	8920	0
478	20230913	114800	152411070	8920	8920	8920	8920	0
479	20230913	114700	152411070	8920	8920	8920	8920	0
480	20230913	114600	152411070	8920	8920	8920	8920	0
481	20230913	114500	152411070	8920	8920	8920	8920	0
482	20230913	114400	152411070	8920	8920	8920	8920	0
483	20230913	114300	152411070	8920	8920	8920	8920	0
484	20230913	114200	152411070	8920	8920	8920	8920	1
485	20230913	114100	152402150	8880	8920	8920	8880	61
486	20230913	114000	151858110	8920	8920	8920	8920	1
487	20230913	113900	151849190	8880	8880	8880	8880	0
488	20230913	113800	151849190	8880	8880	8880	8880	300
489	20230913	113700	149185190	8880	8880	8880	8880	36
490	20230913	113600	148865510	8880	8880	8880	8880	0
491	20230913	113500	148865510	8880	8880	8880	8880	0
492	20230913	113400	148865510	8880	8880	8880	8880	0
493	20230913	113300	148865510	8880	8880	8880	8880	0
494	20230913	113200	148865510	8880	8880	8880	8880	0
495	20230913	113100	148865510	8880	8920	8920	8880	61
496	20230913	113000	148321470	8920	8920	8920	8920	0
497	20230913	112900	148321470	8920	8920	8920	8920	0
498	20230913	112800	148321470	8920	8920	8920	8920	0
499	20230913	112700	148321470	8920	8920	8920	8920	0
500	20230913	112600	148321470	8920	8920	8920	8920	0
501	20230913	112500	148321470	8920	8920	8920	8920	0
502	20230913	112400	148321470	8920	8920	8920	8920	0
503	20230913	112300	148321470	8920	8920	8920	8920	0
504	20230913	112200	148321470	8920	8920	8920	8920	10
505	20230913	112100	148232270	8920	8880	8920	8880	62
506	20230913	112000	147680490	8880	8880	8880	8880	0
507	20230913	111900	147680490	8880	8880	8880	8880	0
508	20230913	111800	147680490	8880	8880	8880	8880	0
509	20230913	111700	147680490	8880	8880	8880	8880	0
510	20230913	111600	147680490	8880	8880	8880	8880	10
511	20230913	111500	147591690	8870	8870	8870	8870	0
512	20230913	111400	147591690	8870	8870	8870	8870	93
513	20230913	111300	146766780	8870	8880	8880	8870	207
514	20230913	111200	144930620	8880	8880	8880	8880	0
515	20230913	111100	144930620	8880	8880	8930	8880	244
516	20230913	111000	142761900	8880	8880	8880	8880	0
517	20230913	110900	142761900	8880	8880	8880	8880	165
518	20230913	110800	141296700	8880	8890	8890	8880	30
519	20230913	110700	141030250	8900	8900	8900	8900	30
520	20230913	110600	140763250	8880	8880	8880	8880	0
521	20230913	110500	140763250	8880	8880	8880	8880	0
522	20230913	110400	140763250	8880	8890	8890	8880	200
523	20230913	110300	138986270	8900	8900	8900	8900	5
524	20230913	110200	138941770	8890	8900	8900	8890	107
525	20230913	110100	137990500	8900	8900	8900	8900	60
526	20230913	110000	137456500	8900	8910	8910	8890	1509
527	20230913	105900	124028660	8910	8910	8910	8910	0
528	20230913	105800	124028660	8910	8910	8910	8910	11
529	20230913	105700	123930650	8910	8910	8910	8910	14
530	20230913	105600	123805910	8920	8950	9010	8910	332
531	20230913	105500	120844590	9010	9010	9010	9010	0
532	20230913	105400	120844590	9010	9010	9010	9010	0
533	20230913	105300	120844590	9010	9010	9010	9010	2
534	20230913	105200	120826570	9010	9010	9010	9010	25
535	20230913	105100	120601320	9010	8920	9010	8920	63
536	20230913	105000	120033990	9010	9010	9010	9010	0
537	20230913	104900	120033990	9010	9010	9010	9010	0
538	20230913	104800	120033990	9010	9000	9010	9000	400
539	20230913	104700	116430000	9020	9020	9020	9020	0
540	20230913	104600	116430000	9020	8930	9020	8930	33
541	20230913	104500	116132710	8910	8910	8910	8910	1
542	20230913	104400	116123800	8900	8900	8900	8900	0
543	20230913	104300	116123800	8900	8900	8900	8900	0
544	20230913	104200	116123800	8900	8900	8900	8900	0
545	20230913	104100	116123800	8900	8900	8930	8900	74
546	20230913	104000	115463430	8900	8910	8910	8900	197
547	20230913	103900	113709040	8920	8920	8920	8920	92
548	20230913	103800	112888400	8930	8930	8930	8930	2
549	20230913	103700	112870540	8930	8930	8930	8930	58
550	20230913	103600	112352600	8940	8940	8940	8940	133
551	20230913	103500	111163580	8950	8960	8960	8950	952
552	20230913	103400	102642940	8960	8960	8960	8960	0
553	20230913	103300	102642940	8960	8960	8960	8960	1
554	20230913	103200	102633980	9040	9040	9040	9040	0
555	20230913	103100	102633980	9040	8960	9040	8960	63
556	20230913	103000	102065340	8960	8960	8960	8960	0
557	20230913	102900	102065340	8960	8990	8990	8960	343
558	20230913	102800	98987560	9030	9030	9030	9030	1
559	20230913	102700	98978530	9000	9000	9000	9000	0
560	20230913	102600	98978530	9000	9000	9000	9000	53
561	20230913	102500	98501530	9000	9000	9000	9000	0
562	20230913	102400	98501530	9000	9000	9000	9000	100
563	20230913	102300	97601530	9040	9040	9040	9040	100
564	20230913	102200	96697530	9040	9020	9040	8960	212
565	20230913	102100	94784870	8960	8960	9020	8960	73
566	20230913	102000	94127190	8960	8960	8960	8960	108
567	20230913	101900	93159510	8960	8960	8960	8960	0
568	20230913	101800	93159510	8960	8960	8960	8960	0
569	20230913	101700	93159510	8960	8960	8960	8960	0
570	20230913	101600	93159510	8960	8960	8960	8960	0
571	20230913	101500	93159510	8960	8960	8960	8960	0
572	20230913	101400	93159510	8960	8960	8960	8960	0
573	20230913	101300	93159510	8960	8980	8980	8960	137
574	20230913	101200	91930870	9020	9020	9020	9020	0
575	20230913	101100	91930870	9020	8970	9020	8970	71
576	20230913	101000	91291580	9000	9000	9000	9000	0
577	20230913	100900	91291580	9000	9000	9000	9000	1
578	20230913	100800	91282580	8950	8950	8950	8950	0
579	20230913	100700	91282580	8950	8950	8950	8950	0
580	20230913	100600	91282580	8950	8950	8950	8950	0
581	20230913	100500	91282580	8950	8950	8950	8950	4
582	20230913	100400	91246780	8950	9000	9000	8950	1542
583	20230913	100300	77422690	9020	9020	9020	9020	0
584	20230913	100200	77422690	9020	9020	9020	9020	20
585	20230913	100100	77242290	9020	8970	9020	8970	63
586	20230913	100000	76674700	9010	9010	9010	9010	0
587	20230913	095900	76674700	9010	9010	9010	9010	0
588	20230913	095800	76674700	9010	9010	9020	9010	8
589	20230913	095700	76602600	8980	8980	8980	8980	0
590	20230913	095600	76602600	8980	8990	8990	8980	312
591	20230913	095500	73799730	8990	8990	8990	8990	0
592	20230913	095400	73799730	8990	8990	8990	8990	98
593	20230913	095300	72918710	8990	8990	8990	8990	1
594	20230913	095200	72909720	8990	8990	8990	8990	9
595	20230913	095100	72828810	8990	8990	9020	8990	136
596	20230913	095000	71604440	9000	9000	9000	9000	101
597	20230913	094900	70695440	9020	9020	9020	9020	0
598	20230913	094800	70695440	9020	9020	9020	9020	0
599	20230913	094700	70695440	9020	9020	9020	9020	20
600	20230913	094600	70515040	9020	8980	9020	8980	71
601	20230913	094500	69877420	9030	9030	9030	9030	0
602	20230913	094400	69877420	9030	9030	9030	9030	0
603	20230913	094300	69877420	9030	9030	9030	9030	25
604	20230913	094200	69651670	9030	9030	9030	9030	0
605	20230913	094100	69651670	9030	8980	9030	8980	63
606	20230913	094000	69082930	9040	9040	9040	9040	0
607	20230913	093900	69082930	9040	8990	9040	8990	11
608	20230913	093800	68983990	8990	9050	9050	8990	8
609	20230913	093700	68911860	9040	9040	9040	9040	106
610	20230913	093600	67953620	9040	9030	9040	9030	5
611	20230913	093500	67908430	9010	9010	9010	9010	40
612	20230913	093400	67548030	9010	9010	9010	9010	60
613	20230913	093300	67007430	9040	9040	9040	9040	1
614	20230913	093200	66998390	9040	9040	9040	9040	1
615	20230913	093100	66989350	8980	9030	9040	8980	114
616	20230913	093000	65959470	9030	9030	9030	9030	1
617	20230913	092900	65950440	9040	9040	9040	9040	0
618	20230913	092800	65950440	9040	8990	9040	8980	1005
619	20230913	092700	56920860	8990	8990	8990	8990	519
620	20230913	092600	52255050	8990	8990	8990	8990	0
621	20230913	092500	52255050	8990	8990	8990	8990	0
622	20230913	092400	52255050	8990	8990	8990	8990	219
623	20230913	092300	50286240	9000	9000	9000	9000	341
624	20230913	092200	47217240	9010	9040	9040	9010	34
625	20230913	092100	46910870	9010	9040	9040	9010	65
626	20230913	092000	46323330	9050	9050	9050	9050	0
627	20230913	091900	46323330	9050	9050	9050	9050	0
628	20230913	091800	46323330	9050	9050	9050	9050	0
629	20230913	091700	46323330	9050	9050	9050	9050	1
630	20230913	091600	46314280	8990	8990	8990	8990	0
631	20230913	091500	46314280	8990	8990	8990	8990	188
632	20230913	091400	44624160	8990	8990	8990	8990	0
633	20230913	091300	44624160	8990	8990	8990	8990	0
634	20230913	091200	44624160	8990	9020	9020	8990	175
635	20230913	091100	43050800	9000	9050	9080	9000	71
636	20230913	091000	42407120	9050	9060	9060	9050	206
637	20230913	090900	40540770	9070	9070	9070	8980	257
638	20230913	090800	38229540	9070	9080	9080	9070	6
639	20230913	090700	38175100	9080	9080	9080	9080	738
640	20230913	090600	31474060	9090	9110	9110	9090	1171
641	20230913	090500	20823070	9110	9110	9110	9110	203
642	20230913	090400	18973740	9110	9100	9110	9100	107
643	20230913	090300	17999970	9100	9120	9150	9100	328
644	20230913	090200	15003010	9130	9120	9130	9120	203
645	20230913	090100	13151640	9120	9130	9130	9100	881
646	20230913	090000	5122290	9130	9130	9140	9120	560