KissMeData/357230/min/candle-20230911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230911	204300	274390770	8890	8890	8890	8890	732
3	20230911	204200	274390770	8890	8890	8890	8890	0
4	20230911	204100	274390770	8890	8890	8890	8890	0
5	20230911	204000	274390770	8890	8890	8890	8890	0
6	20230911	203900	274390770	8890	8890	8890	8890	0
7	20230911	203800	274390770	8890	8890	8890	8890	0
8	20230911	203700	274390770	8890	8890	8890	8890	0
9	20230911	203600	274390770	8890	8890	8890	8890	0
10	20230911	203500	274390770	8890	8890	8890	8890	0
11	20230911	203400	274390770	8890	8890	8890	8890	0
12	20230911	203300	274390770	8890	8890	8890	8890	0
13	20230911	203200	274390770	8890	8890	8890	8890	0
14	20230911	203100	274390770	8890	8890	8890	8890	0
15	20230911	203000	274390770	8890	8890	8890	8890	0
16	20230911	202900	274390770	8890	8890	8890	8890	0
17	20230911	202800	274390770	8890	8890	8890	8890	0
18	20230911	202700	274390770	8890	8890	8890	8890	0
19	20230911	202600	274390770	8890	8890	8890	8890	0
20	20230911	202500	274390770	8890	8890	8890	8890	0
21	20230911	202400	274390770	8890	8890	8890	8890	0
22	20230911	202300	274390770	8890	8890	8890	8890	0
23	20230911	202200	274390770	8890	8890	8890	8890	0
24	20230911	202100	274390770	8890	8890	8890	8890	0
25	20230911	202000	274390770	8890	8890	8890	8890	0
26	20230911	201900	274390770	8890	8890	8890	8890	0
27	20230911	201800	274390770	8890	8890	8890	8890	0
28	20230911	201700	274390770	8890	8890	8890	8890	0
29	20230911	201600	274390770	8890	8890	8890	8890	0
30	20230911	201500	274390770	8890	8890	8890	8890	0
31	20230911	201400	274390770	8890	8890	8890	8890	0
32	20230911	201300	274390770	8890	8890	8890	8890	732
33	20230911	201200	274390770	8890	8890	8890	8890	0
34	20230911	201100	274390770	8890	8890	8890	8890	0
35	20230911	201000	274390770	8890	8890	8890	8890	0
36	20230911	200900	274390770	8890	8890	8890	8890	0
37	20230911	200800	274390770	8890	8890	8890	8890	0
38	20230911	200700	274390770	8890	8890	8890	8890	0
39	20230911	200600	274390770	8890	8890	8890	8890	0
40	20230911	200500	274390770	8890	8890	8890	8890	0
41	20230911	200400	274390770	8890	8890	8890	8890	0
42	20230911	200300	274390770	8890	8890	8890	8890	0
43	20230911	200200	274390770	8890	8890	8890	8890	0
44	20230911	200100	274390770	8890	8890	8890	8890	0
45	20230911	200000	274390770	8890	8890	8890	8890	0
46	20230911	195900	274390770	8890	8890	8890	8890	0
47	20230911	195800	274390770	8890	8890	8890	8890	0
48	20230911	195700	274390770	8890	8890	8890	8890	0
49	20230911	195600	274390770	8890	8890	8890	8890	0
50	20230911	195500	274390770	8890	8890	8890	8890	0
51	20230911	195400	274390770	8890	8890	8890	8890	0
52	20230911	195300	274390770	8890	8890	8890	8890	0
53	20230911	195200	274390770	8890	8890	8890	8890	0
54	20230911	195100	274390770	8890	8890	8890	8890	0
55	20230911	195000	274390770	8890	8890	8890	8890	0
56	20230911	194900	274390770	8890	8890	8890	8890	0
57	20230911	194800	274390770	8890	8890	8890	8890	0
58	20230911	194700	274390770	8890	8890	8890	8890	0
59	20230911	194600	274390770	8890	8890	8890	8890	0
60	20230911	194500	274390770	8890	8890	8890	8890	0
61	20230911	194400	274390770	8890	8890	8890	8890	0
62	20230911	194300	274390770	8890	8890	8890	8890	732
63	20230911	194200	274390770	8890	8890	8890	8890	0
64	20230911	194100	274390770	8890	8890	8890	8890	0
65	20230911	194000	274390770	8890	8890	8890	8890	0
66	20230911	193900	274390770	8890	8890	8890	8890	0
67	20230911	193800	274390770	8890	8890	8890	8890	0
68	20230911	193700	274390770	8890	8890	8890	8890	0
69	20230911	193600	274390770	8890	8890	8890	8890	0
70	20230911	193500	274390770	8890	8890	8890	8890	0
71	20230911	193400	274390770	8890	8890	8890	8890	0
72	20230911	193300	274390770	8890	8890	8890	8890	0
73	20230911	193200	274390770	8890	8890	8890	8890	0
74	20230911	193100	274390770	8890	8890	8890	8890	0
75	20230911	193000	274390770	8890	8890	8890	8890	0
76	20230911	192900	274390770	8890	8890	8890	8890	0
77	20230911	192800	274390770	8890	8890	8890	8890	0
78	20230911	192700	274390770	8890	8890	8890	8890	0
79	20230911	192600	274390770	8890	8890	8890	8890	0
80	20230911	192500	274390770	8890	8890	8890	8890	0
81	20230911	192400	274390770	8890	8890	8890	8890	0
82	20230911	192300	274390770	8890	8890	8890	8890	0
83	20230911	192200	274390770	8890	8890	8890	8890	0
84	20230911	192100	274390770	8890	8890	8890	8890	0
85	20230911	192000	274390770	8890	8890	8890	8890	0
86	20230911	191900	274390770	8890	8890	8890	8890	0
87	20230911	191800	274390770	8890	8890	8890	8890	0
88	20230911	191700	274390770	8890	8890	8890	8890	0
89	20230911	191600	274390770	8890	8890	8890	8890	0
90	20230911	191500	274390770	8890	8890	8890	8890	0
91	20230911	191400	274390770	8890	8890	8890	8890	0
92	20230911	191300	274390770	8890	8890	8890	8890	732
93	20230911	191200	274390770	8890	8890	8890	8890	0
94	20230911	191100	274390770	8890	8890	8890	8890	0
95	20230911	191000	274390770	8890	8890	8890	8890	0
96	20230911	190900	274390770	8890	8890	8890	8890	0
97	20230911	190800	274390770	8890	8890	8890	8890	0
98	20230911	190700	274390770	8890	8890	8890	8890	0
99	20230911	190600	274390770	8890	8890	8890	8890	0
100	20230911	190500	274390770	8890	8890	8890	8890	0
101	20230911	190400	274390770	8890	8890	8890	8890	0
102	20230911	190300	274390770	8890	8890	8890	8890	0
103	20230911	190200	274390770	8890	8890	8890	8890	0
104	20230911	190100	274390770	8890	8890	8890	8890	0
105	20230911	190000	274390770	8890	8890	8890	8890	0
106	20230911	185900	274390770	8890	8890	8890	8890	0
107	20230911	185800	274390770	8890	8890	8890	8890	0
108	20230911	185700	274390770	8890	8890	8890	8890	0
109	20230911	185600	274390770	8890	8890	8890	8890	0
110	20230911	185500	274390770	8890	8890	8890	8890	0
111	20230911	185400	274390770	8890	8890	8890	8890	0
112	20230911	185300	274390770	8890	8890	8890	8890	0
113	20230911	185200	274390770	8890	8890	8890	8890	0
114	20230911	185100	274390770	8890	8890	8890	8890	0
115	20230911	185000	274390770	8890	8890	8890	8890	0
116	20230911	184900	274390770	8890	8890	8890	8890	0
117	20230911	184800	274390770	8890	8890	8890	8890	0
118	20230911	184700	274390770	8890	8890	8890	8890	0
119	20230911	184600	274390770	8890	8890	8890	8890	0
120	20230911	184500	274390770	8890	8890	8890	8890	0
121	20230911	184400	274390770	8890	8890	8890	8890	0
122	20230911	184300	274390770	8890	8890	8890	8890	732
123	20230911	184200	274390770	8890	8890	8890	8890	0
124	20230911	184100	274390770	8890	8890	8890	8890	0
125	20230911	184000	274390770	8890	8890	8890	8890	0
126	20230911	183900	274390770	8890	8890	8890	8890	0
127	20230911	183800	274390770	8890	8890	8890	8890	0
128	20230911	183700	274390770	8890	8890	8890	8890	0
129	20230911	183600	274390770	8890	8890	8890	8890	0
130	20230911	183500	274390770	8890	8890	8890	8890	0
131	20230911	183400	274390770	8890	8890	8890	8890	0
132	20230911	183300	274390770	8890	8890	8890	8890	0
133	20230911	183200	274390770	8890	8890	8890	8890	0
134	20230911	183100	274390770	8890	8890	8890	8890	0
135	20230911	183000	274390770	8890	8890	8890	8890	0
136	20230911	182900	274390770	8890	8890	8890	8890	0
137	20230911	182800	274390770	8890	8890	8890	8890	0
138	20230911	182700	274390770	8890	8890	8890	8890	0
139	20230911	182600	274390770	8890	8890	8890	8890	0
140	20230911	182500	274390770	8890	8890	8890	8890	0
141	20230911	182400	274390770	8890	8890	8890	8890	0
142	20230911	182300	274390770	8890	8890	8890	8890	0
143	20230911	182200	274390770	8890	8890	8890	8890	0
144	20230911	182100	274390770	8890	8890	8890	8890	0
145	20230911	182000	274390770	8890	8890	8890	8890	0
146	20230911	181900	274390770	8890	8890	8890	8890	0
147	20230911	181800	274390770	8890	8890	8890	8890	0
148	20230911	181700	274390770	8890	8890	8890	8890	0
149	20230911	181600	274390770	8890	8890	8890	8890	0
150	20230911	181500	274390770	8890	8890	8890	8890	0
151	20230911	181400	274390770	8890	8890	8890	8890	0
152	20230911	181300	274390770	8890	8890	8890	8890	732
153	20230911	181200	274390770	8890	8890	8890	8890	0
154	20230911	181100	274390770	8890	8890	8890	8890	0
155	20230911	181000	274390770	8890	8890	8890	8890	0
156	20230911	180900	274390770	8890	8890	8890	8890	0
157	20230911	180800	274390770	8890	8890	8890	8890	0
158	20230911	180700	274390770	8890	8890	8890	8890	0
159	20230911	180600	274390770	8890	8890	8890	8890	0
160	20230911	180500	274390770	8890	8890	8890	8890	0
161	20230911	180400	274390770	8890	8890	8890	8890	0
162	20230911	180300	274390770	8890	8890	8890	8890	0
163	20230911	180200	274390770	8890	8890	8890	8890	0
164	20230911	180100	274390770	8890	8890	8890	8890	0
165	20230911	180000	274390770	8890	8890	8890	8890	0
166	20230911	175900	274390770	8890	8890	8890	8890	0
167	20230911	175800	274390770	8890	8890	8890	8890	0
168	20230911	175700	274390770	8890	8890	8890	8890	0
169	20230911	175600	274390770	8890	8890	8890	8890	0
170	20230911	175500	274390770	8890	8890	8890	8890	0
171	20230911	175400	274390770	8890	8890	8890	8890	0
172	20230911	175300	274390770	8890	8890	8890	8890	0
173	20230911	175200	274390770	8890	8890	8890	8890	0
174	20230911	175100	274390770	8890	8890	8890	8890	0
175	20230911	175000	274390770	8890	8890	8890	8890	0
176	20230911	174900	274390770	8890	8890	8890	8890	0
177	20230911	174800	274390770	8890	8890	8890	8890	0
178	20230911	174700	274390770	8890	8890	8890	8890	0
179	20230911	174600	274390770	8890	8890	8890	8890	0
180	20230911	174500	274390770	8890	8890	8890	8890	0
181	20230911	174400	274390770	8890	8890	8890	8890	0
182	20230911	174300	274390770	8890	8890	8890	8890	732
183	20230911	174200	274390770	8890	8890	8890	8890	0
184	20230911	174100	274390770	8890	8890	8890	8890	0
185	20230911	174000	274390770	8890	8890	8890	8890	0
186	20230911	173900	274390770	8890	8890	8890	8890	0
187	20230911	173800	274390770	8890	8890	8890	8890	0
188	20230911	173700	274390770	8890	8890	8890	8890	0
189	20230911	173600	274390770	8890	8890	8890	8890	0
190	20230911	173500	274390770	8890	8890	8890	8890	0
191	20230911	173400	274390770	8890	8890	8890	8890	0
192	20230911	173300	274390770	8890	8890	8890	8890	0
193	20230911	173200	274390770	8890	8890	8890	8890	0
194	20230911	173100	274390770	8890	8890	8890	8890	0
195	20230911	173000	274390770	8890	8890	8890	8890	0
196	20230911	172900	274390770	8890	8890	8890	8890	0
197	20230911	172800	274390770	8890	8890	8890	8890	0
198	20230911	172700	274390770	8890	8890	8890	8890	0
199	20230911	172600	274390770	8890	8890	8890	8890	0
200	20230911	172500	274390770	8890	8890	8890	8890	0
201	20230911	172400	274390770	8890	8890	8890	8890	0
202	20230911	172300	274390770	8890	8890	8890	8890	0
203	20230911	172200	274390770	8890	8890	8890	8890	0
204	20230911	172100	274390770	8890	8890	8890	8890	0
205	20230911	172000	274390770	8890	8890	8890	8890	0
206	20230911	171900	274390770	8890	8890	8890	8890	0
207	20230911	171800	274390770	8890	8890	8890	8890	0
208	20230911	171700	274390770	8890	8890	8890	8890	0
209	20230911	171600	274390770	8890	8890	8890	8890	0
210	20230911	171500	274390770	8890	8890	8890	8890	0
211	20230911	171400	274390770	8890	8890	8890	8890	0
212	20230911	171300	274390770	8890	8890	8890	8890	732
213	20230911	171200	274390770	8890	8890	8890	8890	0
214	20230911	171100	274390770	8890	8890	8890	8890	0
215	20230911	171000	274390770	8890	8890	8890	8890	0
216	20230911	170900	274390770	8890	8890	8890	8890	0
217	20230911	170800	274390770	8890	8890	8890	8890	0
218	20230911	170700	274390770	8890	8890	8890	8890	0
219	20230911	170600	274390770	8890	8890	8890	8890	0
220	20230911	170500	274390770	8890	8890	8890	8890	0
221	20230911	170400	274390770	8890	8890	8890	8890	0
222	20230911	170300	274390770	8890	8890	8890	8890	0
223	20230911	170200	274390770	8890	8890	8890	8890	0
224	20230911	170100	274390770	8890	8890	8890	8890	0
225	20230911	170000	274390770	8890	8890	8890	8890	0
226	20230911	165900	274390770	8890	8890	8890	8890	0
227	20230911	165800	274390770	8890	8890	8890	8890	0
228	20230911	165700	274390770	8890	8890	8890	8890	0
229	20230911	165600	274390770	8890	8890	8890	8890	0
230	20230911	165500	274390770	8890	8890	8890	8890	0
231	20230911	165400	274390770	8890	8890	8890	8890	0
232	20230911	165300	274390770	8890	8890	8890	8890	0
233	20230911	165200	274390770	8890	8890	8890	8890	0
234	20230911	165100	274390770	8890	8890	8890	8890	0
235	20230911	165000	274390770	8890	8890	8890	8890	0
236	20230911	164900	274390770	8890	8890	8890	8890	0
237	20230911	164800	274390770	8890	8890	8890	8890	0
238	20230911	164700	274390770	8890	8890	8890	8890	0
239	20230911	164600	274390770	8890	8890	8890	8890	0
240	20230911	164500	274390770	8890	8890	8890	8890	0
241	20230911	164400	274390770	8890	8890	8890	8890	0
242	20230911	164300	274390770	8890	8890	8890	8890	732
243	20230911	164200	274390770	8890	8890	8890	8890	0
244	20230911	164100	274390770	8890	8890	8890	8890	0
245	20230911	164000	274390770	8890	8890	8890	8890	0
246	20230911	163900	274390770	8890	8890	8890	8890	0
247	20230911	163800	274390770	8890	8890	8890	8890	0
248	20230911	163700	274390770	8890	8890	8890	8890	0
249	20230911	163600	274390770	8890	8890	8890	8890	0
250	20230911	163500	274390770	8890	8890	8890	8890	0
251	20230911	163400	274390770	8890	8890	8890	8890	0
252	20230911	163300	274390770	8890	8890	8890	8890	0
253	20230911	163200	274390770	8890	8890	8890	8890	0
254	20230911	163100	274390770	8890	8890	8890	8890	0
255	20230911	163000	274390770	8890	8890	8890	8890	0
256	20230911	162900	274390770	8890	8890	8890	8890	0
257	20230911	162800	274390770	8890	8890	8890	8890	0
258	20230911	162700	274390770	8890	8890	8890	8890	0
259	20230911	162600	274390770	8890	8890	8890	8890	0
260	20230911	162500	274390770	8890	8890	8890	8890	0
261	20230911	162400	274390770	8890	8890	8890	8890	0
262	20230911	162300	274390770	8890	8890	8890	8890	0
263	20230911	162200	274390770	8890	8890	8890	8890	0
264	20230911	162100	274390770	8890	8890	8890	8890	0
265	20230911	162000	274390770	8890	8890	8890	8890	0
266	20230911	161900	274390770	8890	8890	8890	8890	0
267	20230911	161800	274390770	8890	8890	8890	8890	0
268	20230911	161700	274390770	8890	8890	8890	8890	0
269	20230911	161600	274390770	8890	8890	8890	8890	0
270	20230911	161500	274390770	8890	8890	8890	8890	0
271	20230911	161400	274390770	8890	8890	8890	8890	0
272	20230911	161300	274390770	8890	8890	8890	8890	732
273	20230911	161200	274390770	8890	8890	8890	8890	0
274	20230911	161100	274390770	8890	8890	8890	8890	0
275	20230911	161000	274390770	8890	8890	8890	8890	0
276	20230911	160900	274390770	8890	8890	8890	8890	0
277	20230911	160800	274390770	8890	8890	8890	8890	0
278	20230911	160700	274390770	8890	8890	8890	8890	0
279	20230911	160600	274390770	8890	8890	8890	8890	0
280	20230911	160500	274390770	8890	8890	8890	8890	0
281	20230911	160400	274390770	8890	8890	8890	8890	0
282	20230911	160300	274390770	8890	8890	8890	8890	0
283	20230911	160200	274390770	8890	8890	8890	8890	0
284	20230911	160100	274390770	8890	8890	8890	8890	0
285	20230911	160000	274390770	8890	8890	8890	8890	0
286	20230911	155900	274390770	8890	8890	8890	8890	0
287	20230911	155800	274390770	8890	8890	8890	8890	0
288	20230911	155700	274390770	8890	8890	8890	8890	0
289	20230911	155600	274390770	8890	8890	8890	8890	0
290	20230911	155500	274390770	8890	8890	8890	8890	0
291	20230911	155400	274390770	8890	8890	8890	8890	0
292	20230911	155300	274390770	8890	8890	8890	8890	0
293	20230911	155200	274390770	8890	8890	8890	8890	0
294	20230911	155100	274390770	8890	8890	8890	8890	0
295	20230911	155000	274390770	8890	8890	8890	8890	0
296	20230911	154900	274390770	8890	8890	8890	8890	0
297	20230911	154800	274390770	8890	8890	8890	8890	0
298	20230911	154700	274390770	8890	8890	8890	8890	0
299	20230911	154600	274390770	8890	8890	8890	8890	0
300	20230911	154500	274390770	8890	8890	8890	8890	0
301	20230911	154400	274390770	8890	8890	8890	8890	0
302	20230911	154300	274390770	8890	8890	8890	8890	732
303	20230911	154200	274390770	8890	8890	8890	8890	0
304	20230911	154100	274390770	8890	8890	8890	8890	0
305	20230911	154000	274390770	8890	8890	8890	8890	0
306	20230911	153900	274390770	8890	8890	8890	8890	0
307	20230911	153800	274390770	8890	8890	8890	8890	0
308	20230911	153700	274390770	8890	8890	8890	8890	0
309	20230911	153600	274390770	8890	8890	8890	8890	0
310	20230911	153500	274390770	8890	8890	8890	8890	0
311	20230911	153400	274390770	8890	8890	8890	8890	0
312	20230911	153300	274390770	8890	8890	8890	8890	0
313	20230911	153200	274390770	8890	8890	8890	8890	0
314	20230911	153100	274390770	8890	8890	8890	8890	0
315	20230911	153000	274390770	8890	8890	8890	8890	732
316	20230911	152900	267883290	8870	8870	8870	8870	0
317	20230911	152800	267883290	8870	8870	8870	8870	0
318	20230911	152700	267883290	8870	8870	8870	8870	0
319	20230911	152600	267883290	8870	8870	8870	8870	0
320	20230911	152500	267883290	8870	8870	8870	8870	0
321	20230911	152400	267883290	8870	8870	8870	8870	0
322	20230911	152300	267883290	8870	8870	8870	8870	0
323	20230911	152200	267883290	8870	8870	8870	8870	0
324	20230911	152100	267883290	8870	8870	8870	8870	0
325	20230911	152000	267883290	8870	8870	8870	8870	0
326	20230911	151900	267883290	8870	8870	8870	8870	0
327	20230911	151800	267883290	8870	8870	8870	8870	0
328	20230911	151700	267883290	8870	8870	8870	8870	0
329	20230911	151600	267883290	8870	8870	8870	8870	0
330	20230911	151500	267883290	8870	8870	8870	8870	0
331	20230911	151400	267883290	8870	8880	8880	8870	20
332	20230911	151300	267705790	8870	8870	8870	8870	0
333	20230911	151200	267705790	8870	8870	8870	8870	0
334	20230911	151100	267705790	8870	8870	8870	8870	0
335	20230911	151000	267705790	8870	8870	8870	8870	0
336	20230911	150900	267705790	8870	8870	8870	8870	216
337	20230911	150800	265789870	8880	8880	8880	8880	4
338	20230911	150700	265754350	8890	8890	8890	8890	1
339	20230911	150600	265745460	8880	8890	8890	8880	6
340	20230911	150500	265692160	8900	8900	8900	8900	2
341	20230911	150400	265674360	8890	8890	8890	8890	81
342	20230911	150300	264954270	8890	8880	8890	8880	84
343	20230911	150200	264207730	8880	8880	8880	8880	2
344	20230911	150100	264189970	8870	8870	8870	8870	0
345	20230911	150000	264189970	8870	8870	8870	8870	1
346	20230911	145900	264181100	8880	8880	8880	8880	0
347	20230911	145800	264181100	8880	8880	8880	8880	0
348	20230911	145700	264181100	8880	8880	8880	8880	2
349	20230911	145600	264163340	8870	8870	8870	8870	57
350	20230911	145500	263657750	8870	8870	8870	8870	0
351	20230911	145400	263657750	8870	8880	8880	8870	7
352	20230911	145300	263595600	8880	8880	8880	8880	0
353	20230911	145200	263595600	8880	8880	8880	8880	0
354	20230911	145100	263595600	8880	8880	8880	8880	10
355	20230911	145000	263506800	8880	8880	8880	8880	0
356	20230911	144900	263506800	8880	8870	8880	8870	117
357	20230911	144800	262468330	8900	8890	8900	8890	212
358	20230911	144700	260583640	8880	8870	8880	8870	313
359	20230911	144600	257804870	8860	8850	8860	8850	105
360	20230911	144500	256874590	8840	8840	8840	8840	0
361	20230911	144400	256874590	8840	8840	8840	8840	0
362	20230911	144300	256874590	8840	8840	8840	8840	0
363	20230911	144200	256874590	8840	8840	8840	8840	0
364	20230911	144100	256874590	8840	8840	8840	8840	3
365	20230911	144000	256848070	8850	8850	8850	8850	0
366	20230911	143900	256848070	8850	8850	8850	8850	0
367	20230911	143800	256848070	8850	8850	8850	8850	0
368	20230911	143700	256848070	8850	8850	8850	8850	0
369	20230911	143600	256848070	8850	8850	8850	8850	30
370	20230911	143500	256582570	8850	8850	8850	8850	1
371	20230911	143400	256573720	8850	8850	8850	8850	0
372	20230911	143300	256573720	8850	8850	8850	8850	10
373	20230911	143200	256485220	8850	8850	8850	8850	0
374	20230911	143100	256485220	8850	8850	8850	8850	0
375	20230911	143000	256485220	8850	8850	8850	8850	0
376	20230911	142900	256485220	8850	8850	8850	8850	0
377	20230911	142800	256485220	8850	8850	8850	8850	0
378	20230911	142700	256485220	8850	8850	8850	8850	126
379	20230911	142600	255370120	8850	8850	8850	8850	0
380	20230911	142500	255370120	8850	8850	8850	8850	0
381	20230911	142400	255370120	8850	8850	8850	8850	90
382	20230911	142300	254573620	8850	8850	8850	8850	0
383	20230911	142200	254573620	8850	8860	8860	8850	8
384	20230911	142100	254502810	8860	8860	8860	8860	0
385	20230911	142000	254502810	8860	8860	8860	8860	0
386	20230911	141900	254502810	8860	8860	8860	8860	0
387	20230911	141800	254502810	8860	8860	8860	8860	0
388	20230911	141700	254502810	8860	8860	8860	8860	0
389	20230911	141600	254502810	8860	8860	8860	8860	0
390	20230911	141500	254502810	8860	8860	8860	8860	0
391	20230911	141400	254502810	8860	8860	8860	8860	20
392	20230911	141300	254325610	8860	8860	8860	8860	0
393	20230911	141200	254325610	8860	8860	8860	8860	0
394	20230911	141100	254325610	8860	8860	8860	8860	0
395	20230911	141000	254325610	8860	8860	8860	8860	0
396	20230911	140900	254325610	8860	8860	8860	8860	0
397	20230911	140800	254325610	8860	8870	8870	8860	238
398	20230911	140700	252216430	8870	8870	8870	8870	0
399	20230911	140600	252216430	8870	8870	8870	8870	0
400	20230911	140500	252216430	8870	8870	8870	8870	1
401	20230911	140400	252207560	8870	8870	8870	8870	2
402	20230911	140300	252189820	8860	8860	8860	8860	154
403	20230911	140200	250825380	8870	8870	8870	8870	3
404	20230911	140100	250798770	8860	8860	8860	8860	122
405	20230911	140000	249717850	8870	8870	8870	8870	0
406	20230911	135900	249717850	8870	8870	8870	8870	0
407	20230911	135800	249717850	8870	8870	8870	8870	1
408	20230911	135700	249708980	8870	8870	8870	8870	114
409	20230911	135600	248697800	8880	8880	8880	8880	0
410	20230911	135500	248697800	8880	8880	8880	8880	0
411	20230911	135400	248697800	8880	8880	8880	8880	0
412	20230911	135300	248697800	8880	8880	8880	8880	3
413	20230911	135200	248671160	8880	8880	8880	8880	0
414	20230911	135100	248671160	8880	8880	8880	8880	1
415	20230911	135000	248662280	8870	8870	8870	8870	0
416	20230911	134900	248662280	8870	8870	8870	8870	0
417	20230911	134800	248662280	8870	8870	8870	8870	0
418	20230911	134700	248662280	8870	8870	8870	8870	0
419	20230911	134600	248662280	8870	8870	8870	8870	0
420	20230911	134500	248662280	8870	8870	8870	8870	1
421	20230911	134400	248653410	8880	8880	8880	8880	0
422	20230911	134300	248653410	8880	8880	8880	8880	0
423	20230911	134200	248653410	8880	8880	8880	8880	0
424	20230911	134100	248653410	8880	8880	8880	8880	0
425	20230911	134000	248653410	8880	8880	8880	8880	0
426	20230911	133900	248653410	8880	8880	8880	8880	5
427	20230911	133800	248609010	8870	8870	8870	8870	0
428	20230911	133700	248609010	8870	8870	8870	8870	0
429	20230911	133600	248609010	8870	8880	8880	8870	598
430	20230911	133500	243304050	8880	8880	8880	8880	0
431	20230911	133400	243304050	8880	8880	8880	8880	0
432	20230911	133300	243304050	8880	8880	8880	8880	0
433	20230911	133200	243304050	8880	8880	8880	8880	1
434	20230911	133100	243295170	8880	8880	8880	8880	0
435	20230911	133000	243295170	8880	8880	8880	8880	0
436	20230911	132900	243295170	8880	8880	8880	8880	0
437	20230911	132800	243295170	8880	8880	8880	8880	0
438	20230911	132700	243295170	8880	8880	8880	8880	0
439	20230911	132600	243295170	8880	8880	8880	8880	0
440	20230911	132500	243295170	8880	8880	8880	8880	0
441	20230911	132400	243295170	8880	8880	8880	8880	0
442	20230911	132300	243295170	8880	8880	8880	8880	21
443	20230911	132200	243108690	8900	8900	8900	8900	0
444	20230911	132100	243108690	8900	8900	8900	8900	0
445	20230911	132000	243108690	8900	8900	8900	8900	0
446	20230911	131900	243108690	8900	8890	8900	8890	150
447	20230911	131800	241773740	8880	8880	8880	8880	0
448	20230911	131700	241773740	8880	8880	8880	8880	14
449	20230911	131600	241649420	8880	8880	8880	8880	107
450	20230911	131500	240699260	8880	8880	8880	8880	0
451	20230911	131400	240699260	8880	8880	8880	8880	0
452	20230911	131300	240699260	8880	8880	8880	8880	0
453	20230911	131200	240699260	8880	8880	8880	8880	49
454	20230911	131100	240264140	8880	8880	8880	8880	2
455	20230911	131000	240246380	8880	8880	8880	8880	0
456	20230911	130900	240246380	8880	8880	8880	8880	0
457	20230911	130800	240246380	8880	8880	8880	8880	0
458	20230911	130700	240246380	8880	8880	8880	8880	1
459	20230911	130600	240237500	8880	8880	8880	8880	155
460	20230911	130500	238861100	8890	8890	8890	8890	0
461	20230911	130400	238861100	8890	8890	8890	8890	0
462	20230911	130300	238861100	8890	8890	8890	8890	0
463	20230911	130200	238861100	8890	8910	8910	8890	796
464	20230911	130100	231776140	8910	8920	8920	8910	8
465	20230911	130000	231704810	8920	8920	8920	8920	0
466	20230911	125900	231704810	8920	8920	8920	8920	0
467	20230911	125800	231704810	8920	8920	8920	8920	0
468	20230911	125700	231704810	8920	8920	8920	8920	0
469	20230911	125600	231704810	8920	8920	8920	8920	0
470	20230911	125500	231704810	8920	8920	8920	8920	51
471	20230911	125400	231249890	8920	8920	8920	8920	1
472	20230911	125300	231240970	8970	8970	8970	8970	0
473	20230911	125200	231240970	8970	8970	8970	8970	0
474	20230911	125100	231240970	8970	8970	8970	8970	0
475	20230911	125000	231240970	8970	8970	8970	8970	0
476	20230911	124900	231240970	8970	8970	8970	8970	0
477	20230911	124800	231240970	8970	8970	8970	8970	0
478	20230911	124700	231240970	8970	8970	8970	8970	0
479	20230911	124600	231240970	8970	8970	8970	8970	0
480	20230911	124500	231240970	8970	8970	8970	8970	0
481	20230911	124400	231240970	8970	8970	8970	8970	0
482	20230911	124300	231240970	8970	8970	8970	8970	178
483	20230911	124200	229644310	8910	8910	8910	8910	0
484	20230911	124100	229644310	8910	8960	8960	8910	13
485	20230911	124000	229528430	8910	8910	8910	8910	0
486	20230911	123900	229528430	8910	8910	8910	8910	0
487	20230911	123800	229528430	8910	8910	8910	8910	0
488	20230911	123700	229528430	8910	8910	8910	8910	0
489	20230911	123600	229528430	8910	8910	8910	8910	0
490	20230911	123500	229528430	8910	8910	8910	8910	0
491	20230911	123400	229528430	8910	8910	8910	8910	0
492	20230911	123300	229528430	8910	8910	8910	8910	0
493	20230911	123200	229528430	8910	8910	8910	8910	0
494	20230911	123100	229528430	8910	8910	8910	8910	0
495	20230911	123000	229528430	8910	8910	8910	8910	2
496	20230911	122900	229510610	8990	8980	8990	8980	230
497	20230911	122800	227442990	8990	8990	8990	8990	5
498	20230911	122700	227398040	8990	8910	8990	8910	310
499	20230911	122600	224620230	8910	8910	8910	8910	0
500	20230911	122500	224620230	8910	8910	8910	8910	0
501	20230911	122400	224620230	8910	8910	8910	8910	0
502	20230911	122300	224620230	8910	8910	8910	8910	0
503	20230911	122200	224620230	8910	8910	8910	8910	87
504	20230911	122100	223845060	8910	8920	8920	8910	82
505	20230911	122000	223114430	8910	8910	8910	8910	0
506	20230911	121900	223114430	8910	8910	8910	8910	0
507	20230911	121800	223114430	8910	8910	8910	8910	0
508	20230911	121700	223114430	8910	8910	8910	8910	50
509	20230911	121600	222668930	8910	8910	8910	8910	1
510	20230911	121500	222660020	8910	8910	8910	8910	100
511	20230911	121400	221769020	8910	8910	8910	8910	0
512	20230911	121300	221769020	8910	8910	8910	8910	34
513	20230911	121200	221466080	8910	8910	8910	8910	50
514	20230911	121100	221020580	8910	8910	8910	8910	0
515	20230911	121000	221020580	8910	8910	8910	8910	0
516	20230911	120900	221020580	8910	8920	8920	8910	97
517	20230911	120800	220155810	8920	8920	8920	8920	21
518	20230911	120700	219968490	8920	8920	8920	8920	0
519	20230911	120600	219968490	8920	8920	8920	8920	1
520	20230911	120500	219959570	8930	8930	8930	8930	78
521	20230911	120400	219263030	8930	8930	8930	8930	0
522	20230911	120300	219263030	8930	8930	8930	8930	0
523	20230911	120200	219263030	8930	8930	8930	8930	0
524	20230911	120100	219263030	8930	8930	8930	8930	0
525	20230911	120000	219263030	8930	8930	8930	8930	0
526	20230911	115900	219263030	8930	8930	8930	8930	0
527	20230911	115800	219263030	8930	8930	8930	8930	0
528	20230911	115700	219263030	8930	8930	8930	8930	3
529	20230911	115600	219236240	8940	8940	8940	8940	0
530	20230911	115500	219236240	8940	8940	8940	8940	0
531	20230911	115400	219236240	8940	8940	8940	8940	0
532	20230911	115300	219236240	8940	8940	8940	8940	0
533	20230911	115200	219236240	8940	8940	8940	8940	0
534	20230911	115100	219236240	8940	8940	8940	8940	3
535	20230911	115000	219209420	8910	8910	8910	8910	0
536	20230911	114900	219209420	8910	8910	8910	8910	0
537	20230911	114800	219209420	8910	8910	8910	8910	1
538	20230911	114700	219200510	8910	8910	8910	8910	58
539	20230911	114600	218683730	8910	8910	8910	8910	0
540	20230911	114500	218683730	8910	8910	8910	8910	0
541	20230911	114400	218683730	8910	8940	8940	8910	67
542	20230911	114300	218086730	8940	8940	8940	8940	0
543	20230911	114200	218086730	8940	8940	8940	8940	100
544	20230911	114100	217192730	8940	8940	8940	8940	0
545	20230911	114000	217192730	8940	8940	8940	8940	151
546	20230911	113900	215842790	8940	8940	8940	8940	0
547	20230911	113800	215842790	8940	8940	8940	8940	0
548	20230911	113700	215842790	8940	8940	8940	8940	381
549	20230911	113600	212436650	8940	8940	8940	8940	0
550	20230911	113500	212436650	8940	8940	8940	8940	3
551	20230911	113400	212409830	8940	8950	8950	8940	50
552	20230911	113300	211962430	8950	8950	8950	8950	0
553	20230911	113200	211962430	8950	8950	8950	8950	2
554	20230911	113100	211944530	8950	8950	8950	8950	0
555	20230911	113000	211944530	8950	8950	8950	8950	0
556	20230911	112900	211944530	8950	8950	8950	8950	0
557	20230911	112800	211944530	8950	8950	8950	8950	0
558	20230911	112700	211944530	8950	8950	8950	8950	0
559	20230911	112600	211944530	8950	8950	8950	8950	0
560	20230911	112500	211944530	8950	8950	8950	8950	23
561	20230911	112400	211738680	8960	8960	8960	8960	0
562	20230911	112300	211738680	8960	8960	8960	8960	0
563	20230911	112200	211738680	8960	8960	8960	8960	0
564	20230911	112100	211738680	8960	8960	8960	8960	291
565	20230911	112000	209131320	8960	8960	8960	8960	0
566	20230911	111900	209131320	8960	8960	8960	8960	0
567	20230911	111800	209131320	8960	8960	8960	8960	9
568	20230911	111700	209050680	8960	8960	8960	8960	1
569	20230911	111600	209041720	8950	8950	8950	8950	0
570	20230911	111500	209041720	8950	8950	8950	8950	0
571	20230911	111400	209041720	8950	8950	8950	8950	0
572	20230911	111300	209041720	8950	8950	8950	8950	99
573	20230911	111200	208155670	8940	8950	8950	8940	52
574	20230911	111100	207690290	8940	8930	8940	8920	21
575	20230911	111000	207502850	8920	8920	8920	8920	0
576	20230911	110900	207502850	8920	8920	8920	8920	0
577	20230911	110800	207502850	8920	8920	8920	8920	100
578	20230911	110700	206610850	8920	8920	8920	8920	0
579	20230911	110600	206610850	8920	8920	8920	8920	0
580	20230911	110500	206610850	8920	8920	8920	8920	5
581	20230911	110400	206566250	8920	8920	8920	8920	0
582	20230911	110300	206566250	8920	8920	8920	8920	19
583	20230911	110200	206396770	8910	8910	8910	8910	0
584	20230911	110100	206396770	8910	8910	8910	8910	0
585	20230911	110000	206396770	8910	8910	8910	8910	0
586	20230911	105900	206396770	8910	8910	8910	8910	113
587	20230911	105800	205389940	8900	8950	8950	8900	830
588	20230911	105700	197967520	8950	9000	9000	8950	118
589	20230911	105600	196911370	9000	9000	9000	9000	0
590	20230911	105500	196911370	9000	9000	9000	9000	0
591	20230911	105400	196911370	9000	9000	9000	9000	101
592	20230911	105300	196002370	9000	9000	9000	9000	0
593	20230911	105200	196002370	9000	9000	9000	9000	0
594	20230911	105100	196002370	9000	9000	9000	9000	1
595	20230911	105000	195993370	9000	9000	9000	9000	0
596	20230911	104900	195993370	9000	9000	9000	9000	0
597	20230911	104800	195993370	9000	9000	9000	9000	2
598	20230911	104700	195975370	9010	9010	9010	9010	0
599	20230911	104600	195975370	9010	9010	9010	9010	200
600	20230911	104500	194173370	9010	9010	9010	9010	0
601	20230911	104400	194173370	9010	9010	9010	9010	100
602	20230911	104300	193272370	9010	9010	9010	9010	3
603	20230911	104200	193245340	9010	9010	9010	9010	100
604	20230911	104100	192344340	9010	9010	9010	9010	7
605	20230911	104000	192281270	9010	9000	9010	9000	362
606	20230911	103900	189023260	8940	8940	8940	8940	1
607	20230911	103800	189014320	8940	8940	8940	8940	5
608	20230911	103700	188969620	9010	9010	9010	9010	50
609	20230911	103600	188519120	9000	9000	9000	9000	170
610	20230911	103500	186989120	9000	8990	9000	8990	862
611	20230911	103400	179232220	8990	8930	8990	8930	10
612	20230911	103300	179142860	8990	8990	8990	8990	220
613	20230911	103200	177165060	9000	8950	9000	8950	3780
614	20230911	103100	143169320	8950	8950	8960	8950	30
615	20230911	103000	142900760	8960	8950	8960	8950	105
616	20230911	102900	141960890	8900	8900	8900	8900	0
617	20230911	102800	141960890	8900	8900	8900	8900	0
618	20230911	102700	141960890	8900	8930	9000	8900	1002
619	20230911	102600	132954210	8920	8900	8920	8900	187
620	20230911	102500	131287820	8900	8880	8900	8880	1386
621	20230911	102400	118957460	8870	8850	8870	8850	835
622	20230911	102300	111557590	8840	8840	8840	8840	60
623	20230911	102200	111027190	8840	8840	8840	8840	2
624	20230911	102100	111009510	8850	8850	8850	8850	10
625	20230911	102000	110921010	8830	8830	8830	8830	344
626	20230911	101900	107883490	8820	8820	8820	8820	101
627	20230911	101800	106992670	8820	8820	8820	8820	0
628	20230911	101700	106992670	8820	8820	8820	8820	0
629	20230911	101600	106992670	8820	8820	8820	8820	6
630	20230911	101500	106939750	8830	8830	8830	8830	15
631	20230911	101400	106807300	8840	8840	8840	8840	6
632	20230911	101300	106754260	8850	8850	8850	8850	0
633	20230911	101200	106754260	8850	8850	8850	8850	1
634	20230911	101100	106745410	8850	8850	8850	8850	166
635	20230911	101000	105276310	8840	8850	8850	8840	289
636	20230911	100900	102719660	8850	8850	8850	8850	101
637	20230911	100800	101825810	8850	8850	8850	8850	0
638	20230911	100700	101825810	8850	8850	8850	8850	12
639	20230911	100600	101719610	8860	8860	8860	8860	0
640	20230911	100500	101719610	8860	8860	8860	8860	1
641	20230911	100400	101710750	8870	8870	8870	8870	17
642	20230911	100300	101559960	8870	8870	8870	8870	0
643	20230911	100200	101559960	8870	8870	8870	8870	3
644	20230911	100100	101533350	8880	8880	8880	8880	0
645	20230911	100000	101533350	8880	8880	8880	8880	100
646	20230911	095900	100645350	8880	8880	8880	8880	270
647	20230911	095800	98247750	8880	8880	8880	8880	106
648	20230911	095700	97306470	8880	8870	8880	8870	193
649	20230911	095600	95592980	8840	8850	8850	8840	154
650	20230911	095500	94230250	8850	8830	8850	8830	3152
651	20230911	095400	66393260	8830	8810	8830	8810	500
652	20230911	095300	61983900	8810	8810	8810	8810	103
653	20230911	095200	61076470	8810	8810	8810	8810	0
654	20230911	095100	61076470	8810	8810	8810	8810	0
655	20230911	095000	61076470	8810	8810	8810	8810	124
656	20230911	094900	59984030	8810	8810	8810	8810	1
657	20230911	094800	59975220	8810	8810	8810	8810	45
658	20230911	094700	59578770	8810	8810	8810	8810	9
659	20230911	094600	59499480	8810	8810	8810	8810	0
660	20230911	094500	59499480	8810	8810	8810	8810	291
661	20230911	094400	56935770	8810	8810	8810	8810	8
662	20230911	094300	56865290	8800	8800	8800	8800	0
663	20230911	094200	56865290	8800	8800	8800	8800	0
664	20230911	094100	56865290	8800	8800	8800	8800	200
665	20230911	094000	55105290	8800	8800	8800	8800	389
666	20230911	093900	51682090	8800	8790	8800	8790	16
667	20230911	093800	51541350	8800	8800	8800	8800	163
668	20230911	093700	50106950	8800	8800	8800	8800	1
669	20230911	093600	50098150	8800	8800	8800	8800	0
670	20230911	093500	50098150	8800	8800	8800	8800	0
671	20230911	093400	50098150	8800	8800	8800	8800	7
672	20230911	093300	50036550	8800	8820	8820	8800	645
673	20230911	093200	44351180	8830	8830	8830	8830	0
674	20230911	093100	44351180	8830	8830	8830	8830	1
675	20230911	093000	44342350	8810	8810	8810	8810	33
676	20230911	092900	44051620	8810	8810	8810	8810	9
677	20230911	092800	43972330	8830	8830	8830	8830	113
678	20230911	092700	42974540	8810	8810	8810	8810	0
679	20230911	092600	42974540	8810	8820	8820	8810	119
680	20230911	092500	41925980	8810	8810	8810	8810	0
681	20230911	092400	41925980	8810	8810	8810	8810	476
682	20230911	092300	37732420	8830	8830	8830	8830	0
683	20230911	092200	37732420	8830	8830	8830	8830	10
684	20230911	092100	37644120	8840	8840	8840	8840	0
685	20230911	092000	37644120	8840	8800	8840	8800	500
686	20230911	091900	33228220	8800	8800	8800	8800	0
687	20230911	091800	33228220	8800	8830	8830	8800	21
688	20230911	091700	33043390	8800	8750	8800	8750	57
689	20230911	091600	32542190	8740	8740	8740	8740	0
690	20230911	091500	32542190	8740	8740	8740	8740	0
691	20230911	091400	32542190	8740	8800	8800	8740	22
692	20230911	091300	32349190	8800	8800	8800	8800	0
693	20230911	091200	32349190	8800	8800	8800	8800	1
694	20230911	091100	32340390	8730	8730	8730	8730	300
695	20230911	091000	29721390	8730	8730	8730	8730	0
696	20230911	090900	29721390	8730	8730	8730	8730	0
697	20230911	090800	29721390	8730	8730	8730	8730	0
698	20230911	090700	29721390	8730	8780	8800	8730	2308
699	20230911	090600	9413370	8710	8710	8710	8710	0
700	20230911	090500	9413370	8710	8710	8710	8710	0
701	20230911	090400	9413370	8710	8790	8800	8710	546
702	20230911	090300	4614420	8790	8790	8790	8790	100
703	20230911	090200	3735420	8800	8770	8800	8770	81
704	20230911	090100	3024520	8700	8700	8700	8700	174
705	20230911	090000	1510720	8710	8750	8750	8700	173