KissMeData/377330/min/candle-20230907.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230907	205400	221859910	8890	8890	8890	8890	322
3	20230907	205300	221859910	8890	8890	8890	8890	0
4	20230907	205200	221859910	8890	8890	8890	8890	0
5	20230907	205100	221859910	8890	8890	8890	8890	0
6	20230907	205000	221859910	8890	8890	8890	8890	0
7	20230907	204900	221859910	8890	8890	8890	8890	0
8	20230907	204800	221859910	8890	8890	8890	8890	0
9	20230907	204700	221859910	8890	8890	8890	8890	0
10	20230907	204600	221859910	8890	8890	8890	8890	0
11	20230907	204500	221859910	8890	8890	8890	8890	0
12	20230907	204400	221859910	8890	8890	8890	8890	0
13	20230907	204300	221859910	8890	8890	8890	8890	0
14	20230907	204200	221859910	8890	8890	8890	8890	0
15	20230907	204100	221859910	8890	8890	8890	8890	0
16	20230907	204000	221859910	8890	8890	8890	8890	0
17	20230907	203900	221859910	8890	8890	8890	8890	0
18	20230907	203800	221859910	8890	8890	8890	8890	0
19	20230907	203700	221859910	8890	8890	8890	8890	0
20	20230907	203600	221859910	8890	8890	8890	8890	0
21	20230907	203500	221859910	8890	8890	8890	8890	0
22	20230907	203400	221859910	8890	8890	8890	8890	0
23	20230907	203300	221859910	8890	8890	8890	8890	0
24	20230907	203200	221859910	8890	8890	8890	8890	0
25	20230907	203100	221859910	8890	8890	8890	8890	0
26	20230907	203000	221859910	8890	8890	8890	8890	0
27	20230907	202900	221859910	8890	8890	8890	8890	0
28	20230907	202800	221859910	8890	8890	8890	8890	0
29	20230907	202700	221859910	8890	8890	8890	8890	0
30	20230907	202600	221859910	8890	8890	8890	8890	0
31	20230907	202500	221859910	8890	8890	8890	8890	0
32	20230907	202400	221859910	8890	8890	8890	8890	322
33	20230907	202300	221859910	8890	8890	8890	8890	0
34	20230907	202200	221859910	8890	8890	8890	8890	0
35	20230907	202100	221859910	8890	8890	8890	8890	0
36	20230907	202000	221859910	8890	8890	8890	8890	0
37	20230907	201900	221859910	8890	8890	8890	8890	0
38	20230907	201800	221859910	8890	8890	8890	8890	0
39	20230907	201700	221859910	8890	8890	8890	8890	0
40	20230907	201600	221859910	8890	8890	8890	8890	0
41	20230907	201500	221859910	8890	8890	8890	8890	0
42	20230907	201400	221859910	8890	8890	8890	8890	0
43	20230907	201300	221859910	8890	8890	8890	8890	0
44	20230907	201200	221859910	8890	8890	8890	8890	0
45	20230907	201100	221859910	8890	8890	8890	8890	0
46	20230907	201000	221859910	8890	8890	8890	8890	0
47	20230907	200900	221859910	8890	8890	8890	8890	0
48	20230907	200800	221859910	8890	8890	8890	8890	0
49	20230907	200700	221859910	8890	8890	8890	8890	0
50	20230907	200600	221859910	8890	8890	8890	8890	0
51	20230907	200500	221859910	8890	8890	8890	8890	0
52	20230907	200400	221859910	8890	8890	8890	8890	0
53	20230907	200300	221859910	8890	8890	8890	8890	0
54	20230907	200200	221859910	8890	8890	8890	8890	0
55	20230907	200100	221859910	8890	8890	8890	8890	0
56	20230907	200000	221859910	8890	8890	8890	8890	0
57	20230907	195900	221859910	8890	8890	8890	8890	0
58	20230907	195800	221859910	8890	8890	8890	8890	0
59	20230907	195700	221859910	8890	8890	8890	8890	0
60	20230907	195600	221859910	8890	8890	8890	8890	0
61	20230907	195500	221859910	8890	8890	8890	8890	0
62	20230907	195400	221859910	8890	8890	8890	8890	322
63	20230907	195300	221859910	8890	8890	8890	8890	0
64	20230907	195200	221859910	8890	8890	8890	8890	0
65	20230907	195100	221859910	8890	8890	8890	8890	0
66	20230907	195000	221859910	8890	8890	8890	8890	0
67	20230907	194900	221859910	8890	8890	8890	8890	0
68	20230907	194800	221859910	8890	8890	8890	8890	0
69	20230907	194700	221859910	8890	8890	8890	8890	0
70	20230907	194600	221859910	8890	8890	8890	8890	0
71	20230907	194500	221859910	8890	8890	8890	8890	0
72	20230907	194400	221859910	8890	8890	8890	8890	0
73	20230907	194300	221859910	8890	8890	8890	8890	0
74	20230907	194200	221859910	8890	8890	8890	8890	0
75	20230907	194100	221859910	8890	8890	8890	8890	0
76	20230907	194000	221859910	8890	8890	8890	8890	0
77	20230907	193900	221859910	8890	8890	8890	8890	0
78	20230907	193800	221859910	8890	8890	8890	8890	0
79	20230907	193700	221859910	8890	8890	8890	8890	0
80	20230907	193600	221859910	8890	8890	8890	8890	0
81	20230907	193500	221859910	8890	8890	8890	8890	0
82	20230907	193400	221859910	8890	8890	8890	8890	0
83	20230907	193300	221859910	8890	8890	8890	8890	0
84	20230907	193200	221859910	8890	8890	8890	8890	0
85	20230907	193100	221859910	8890	8890	8890	8890	0
86	20230907	193000	221859910	8890	8890	8890	8890	0
87	20230907	192900	221859910	8890	8890	8890	8890	0
88	20230907	192800	221859910	8890	8890	8890	8890	0
89	20230907	192700	221859910	8890	8890	8890	8890	0
90	20230907	192600	221859910	8890	8890	8890	8890	0
91	20230907	192500	221859910	8890	8890	8890	8890	0
92	20230907	192400	221859910	8890	8890	8890	8890	322
93	20230907	192300	221859910	8890	8890	8890	8890	0
94	20230907	192200	221859910	8890	8890	8890	8890	0
95	20230907	192100	221859910	8890	8890	8890	8890	0
96	20230907	192000	221859910	8890	8890	8890	8890	0
97	20230907	191900	221859910	8890	8890	8890	8890	0
98	20230907	191800	221859910	8890	8890	8890	8890	0
99	20230907	191700	221859910	8890	8890	8890	8890	0
100	20230907	191600	221859910	8890	8890	8890	8890	0
101	20230907	191500	221859910	8890	8890	8890	8890	0
102	20230907	191400	221859910	8890	8890	8890	8890	0
103	20230907	191300	221859910	8890	8890	8890	8890	0
104	20230907	191200	221859910	8890	8890	8890	8890	0
105	20230907	191100	221859910	8890	8890	8890	8890	0
106	20230907	191000	221859910	8890	8890	8890	8890	0
107	20230907	190900	221859910	8890	8890	8890	8890	0
108	20230907	190800	221859910	8890	8890	8890	8890	0
109	20230907	190700	221859910	8890	8890	8890	8890	0
110	20230907	190600	221859910	8890	8890	8890	8890	0
111	20230907	190500	221859910	8890	8890	8890	8890	0
112	20230907	190400	221859910	8890	8890	8890	8890	0
113	20230907	190300	221859910	8890	8890	8890	8890	0
114	20230907	190200	221859910	8890	8890	8890	8890	0
115	20230907	190100	221859910	8890	8890	8890	8890	0
116	20230907	190000	221859910	8890	8890	8890	8890	0
117	20230907	185900	221859910	8890	8890	8890	8890	0
118	20230907	185800	221859910	8890	8890	8890	8890	0
119	20230907	185700	221859910	8890	8890	8890	8890	0
120	20230907	185600	221859910	8890	8890	8890	8890	0
121	20230907	185500	221859910	8890	8890	8890	8890	0
122	20230907	185400	221859910	8890	8890	8890	8890	322
123	20230907	185300	221859910	8890	8890	8890	8890	0
124	20230907	185200	221859910	8890	8890	8890	8890	0
125	20230907	185100	221859910	8890	8890	8890	8890	0
126	20230907	185000	221859910	8890	8890	8890	8890	0
127	20230907	184900	221859910	8890	8890	8890	8890	0
128	20230907	184800	221859910	8890	8890	8890	8890	0
129	20230907	184700	221859910	8890	8890	8890	8890	0
130	20230907	184600	221859910	8890	8890	8890	8890	0
131	20230907	184500	221859910	8890	8890	8890	8890	0
132	20230907	184400	221859910	8890	8890	8890	8890	0
133	20230907	184300	221859910	8890	8890	8890	8890	0
134	20230907	184200	221859910	8890	8890	8890	8890	0
135	20230907	184100	221859910	8890	8890	8890	8890	0
136	20230907	184000	221859910	8890	8890	8890	8890	0
137	20230907	183900	221859910	8890	8890	8890	8890	0
138	20230907	183800	221859910	8890	8890	8890	8890	0
139	20230907	183700	221859910	8890	8890	8890	8890	0
140	20230907	183600	221859910	8890	8890	8890	8890	0
141	20230907	183500	221859910	8890	8890	8890	8890	0
142	20230907	183400	221859910	8890	8890	8890	8890	0
143	20230907	183300	221859910	8890	8890	8890	8890	0
144	20230907	183200	221859910	8890	8890	8890	8890	0
145	20230907	183100	221859910	8890	8890	8890	8890	0
146	20230907	183000	221859910	8890	8890	8890	8890	0
147	20230907	182900	221859910	8890	8890	8890	8890	0
148	20230907	182800	221859910	8890	8890	8890	8890	0
149	20230907	182700	221859910	8890	8890	8890	8890	0
150	20230907	182600	221859910	8890	8890	8890	8890	0
151	20230907	182500	221859910	8890	8890	8890	8890	0
152	20230907	182400	221859910	8890	8890	8890	8890	322
153	20230907	182300	221859910	8890	8890	8890	8890	0
154	20230907	182200	221859910	8890	8890	8890	8890	0
155	20230907	182100	221859910	8890	8890	8890	8890	0
156	20230907	182000	221859910	8890	8890	8890	8890	0
157	20230907	181900	221859910	8890	8890	8890	8890	0
158	20230907	181800	221859910	8890	8890	8890	8890	0
159	20230907	181700	221859910	8890	8890	8890	8890	0
160	20230907	181600	221859910	8890	8890	8890	8890	0
161	20230907	181500	221859910	8890	8890	8890	8890	0
162	20230907	181400	221859910	8890	8890	8890	8890	0
163	20230907	181300	221859910	8890	8890	8890	8890	0
164	20230907	181200	221859910	8890	8890	8890	8890	0
165	20230907	181100	221859910	8890	8890	8890	8890	0
166	20230907	181000	221859910	8890	8890	8890	8890	0
167	20230907	180900	221859910	8890	8890	8890	8890	0
168	20230907	180800	221859910	8890	8890	8890	8890	0
169	20230907	180700	221859910	8890	8890	8890	8890	0
170	20230907	180600	221859910	8890	8890	8890	8890	0
171	20230907	180500	221859910	8890	8890	8890	8890	0
172	20230907	180400	221859910	8890	8890	8890	8890	0
173	20230907	180300	221859910	8890	8890	8890	8890	0
174	20230907	180200	221859910	8890	8890	8890	8890	0
175	20230907	180100	221859910	8890	8890	8890	8890	0
176	20230907	180000	221859910	8890	8890	8890	8890	0
177	20230907	175900	221859910	8890	8890	8890	8890	0
178	20230907	175800	221859910	8890	8890	8890	8890	0
179	20230907	175700	221859910	8890	8890	8890	8890	0
180	20230907	175600	221859910	8890	8890	8890	8890	0
181	20230907	175500	221859910	8890	8890	8890	8890	0
182	20230907	175400	221859910	8890	8890	8890	8890	322
183	20230907	175300	221859910	8890	8890	8890	8890	0
184	20230907	175200	221859910	8890	8890	8890	8890	0
185	20230907	175100	221859910	8890	8890	8890	8890	0
186	20230907	175000	221859910	8890	8890	8890	8890	0
187	20230907	174900	221859910	8890	8890	8890	8890	0
188	20230907	174800	221859910	8890	8890	8890	8890	0
189	20230907	174700	221859910	8890	8890	8890	8890	0
190	20230907	174600	221859910	8890	8890	8890	8890	0
191	20230907	174500	221859910	8890	8890	8890	8890	0
192	20230907	174400	221859910	8890	8890	8890	8890	0
193	20230907	174300	221859910	8890	8890	8890	8890	0
194	20230907	174200	221859910	8890	8890	8890	8890	0
195	20230907	174100	221859910	8890	8890	8890	8890	0
196	20230907	174000	221859910	8890	8890	8890	8890	0
197	20230907	173900	221859910	8890	8890	8890	8890	0
198	20230907	173800	221859910	8890	8890	8890	8890	0
199	20230907	173700	221859910	8890	8890	8890	8890	0
200	20230907	173600	221859910	8890	8890	8890	8890	0
201	20230907	173500	221859910	8890	8890	8890	8890	0
202	20230907	173400	221859910	8890	8890	8890	8890	0
203	20230907	173300	221859910	8890	8890	8890	8890	0
204	20230907	173200	221859910	8890	8890	8890	8890	0
205	20230907	173100	221859910	8890	8890	8890	8890	0
206	20230907	173000	221859910	8890	8890	8890	8890	0
207	20230907	172900	221859910	8890	8890	8890	8890	0
208	20230907	172800	221859910	8890	8890	8890	8890	0
209	20230907	172700	221859910	8890	8890	8890	8890	0
210	20230907	172600	221859910	8890	8890	8890	8890	0
211	20230907	172500	221859910	8890	8890	8890	8890	0
212	20230907	172400	221859910	8890	8890	8890	8890	322
213	20230907	172300	221859910	8890	8890	8890	8890	0
214	20230907	172200	221859910	8890	8890	8890	8890	0
215	20230907	172100	221859910	8890	8890	8890	8890	0
216	20230907	172000	221859910	8890	8890	8890	8890	0
217	20230907	171900	221859910	8890	8890	8890	8890	0
218	20230907	171800	221859910	8890	8890	8890	8890	0
219	20230907	171700	221859910	8890	8890	8890	8890	0
220	20230907	171600	221859910	8890	8890	8890	8890	0
221	20230907	171500	221859910	8890	8890	8890	8890	0
222	20230907	171400	221859910	8890	8890	8890	8890	0
223	20230907	171300	221859910	8890	8890	8890	8890	0
224	20230907	171200	221859910	8890	8890	8890	8890	0
225	20230907	171100	221859910	8890	8890	8890	8890	0
226	20230907	171000	221859910	8890	8890	8890	8890	0
227	20230907	170900	221859910	8890	8890	8890	8890	0
228	20230907	170800	221859910	8890	8890	8890	8890	0
229	20230907	170700	221859910	8890	8890	8890	8890	0
230	20230907	170600	221859910	8890	8890	8890	8890	0
231	20230907	170500	221859910	8890	8890	8890	8890	0
232	20230907	170400	221859910	8890	8890	8890	8890	0
233	20230907	170300	221859910	8890	8890	8890	8890	0
234	20230907	170200	221859910	8890	8890	8890	8890	0
235	20230907	170100	221859910	8890	8890	8890	8890	0
236	20230907	170000	221859910	8890	8890	8890	8890	0
237	20230907	165900	221859910	8890	8890	8890	8890	0
238	20230907	165800	221859910	8890	8890	8890	8890	0
239	20230907	165700	221859910	8890	8890	8890	8890	0
240	20230907	165600	221859910	8890	8890	8890	8890	0
241	20230907	165500	221859910	8890	8890	8890	8890	0
242	20230907	165400	221859910	8890	8890	8890	8890	322
243	20230907	165300	221859910	8890	8890	8890	8890	0
244	20230907	165200	221859910	8890	8890	8890	8890	0
245	20230907	165100	221859910	8890	8890	8890	8890	0
246	20230907	165000	221859910	8890	8890	8890	8890	0
247	20230907	164900	221859910	8890	8890	8890	8890	0
248	20230907	164800	221859910	8890	8890	8890	8890	0
249	20230907	164700	221859910	8890	8890	8890	8890	0
250	20230907	164600	221859910	8890	8890	8890	8890	0
251	20230907	164500	221859910	8890	8890	8890	8890	0
252	20230907	164400	221859910	8890	8890	8890	8890	0
253	20230907	164300	221859910	8890	8890	8890	8890	0
254	20230907	164200	221859910	8890	8890	8890	8890	0
255	20230907	164100	221859910	8890	8890	8890	8890	0
256	20230907	164000	221859910	8890	8890	8890	8890	0
257	20230907	163900	221859910	8890	8890	8890	8890	0
258	20230907	163800	221859910	8890	8890	8890	8890	0
259	20230907	163700	221859910	8890	8890	8890	8890	0
260	20230907	163600	221859910	8890	8890	8890	8890	0
261	20230907	163500	221859910	8890	8890	8890	8890	0
262	20230907	163400	221859910	8890	8890	8890	8890	0
263	20230907	163300	221859910	8890	8890	8890	8890	0
264	20230907	163200	221859910	8890	8890	8890	8890	0
265	20230907	163100	221859910	8890	8890	8890	8890	0
266	20230907	163000	221859910	8890	8890	8890	8890	0
267	20230907	162900	221859910	8890	8890	8890	8890	0
268	20230907	162800	221859910	8890	8890	8890	8890	0
269	20230907	162700	221859910	8890	8890	8890	8890	0
270	20230907	162600	221859910	8890	8890	8890	8890	0
271	20230907	162500	221859910	8890	8890	8890	8890	0
272	20230907	162400	221859910	8890	8890	8890	8890	322
273	20230907	162300	221859910	8890	8890	8890	8890	0
274	20230907	162200	221859910	8890	8890	8890	8890	0
275	20230907	162100	221859910	8890	8890	8890	8890	0
276	20230907	162000	221859910	8890	8890	8890	8890	0
277	20230907	161900	221859910	8890	8890	8890	8890	0
278	20230907	161800	221859910	8890	8890	8890	8890	0
279	20230907	161700	221859910	8890	8890	8890	8890	0
280	20230907	161600	221859910	8890	8890	8890	8890	0
281	20230907	161500	221859910	8890	8890	8890	8890	0
282	20230907	161400	221859910	8890	8890	8890	8890	0
283	20230907	161300	221859910	8890	8890	8890	8890	0
284	20230907	161200	221859910	8890	8890	8890	8890	0
285	20230907	161100	221859910	8890	8890	8890	8890	0
286	20230907	161000	221859910	8890	8890	8890	8890	0
287	20230907	160900	221859910	8890	8890	8890	8890	0
288	20230907	160800	221859910	8890	8890	8890	8890	0
289	20230907	160700	221859910	8890	8890	8890	8890	0
290	20230907	160600	221859910	8890	8890	8890	8890	0
291	20230907	160500	221859910	8890	8890	8890	8890	0
292	20230907	160400	221859910	8890	8890	8890	8890	0
293	20230907	160300	221859910	8890	8890	8890	8890	0
294	20230907	160200	221859910	8890	8890	8890	8890	0
295	20230907	160100	221859910	8890	8890	8890	8890	0
296	20230907	160000	221859910	8890	8890	8890	8890	0
297	20230907	155900	221859910	8890	8890	8890	8890	0
298	20230907	155800	221859910	8890	8890	8890	8890	0
299	20230907	155700	221859910	8890	8890	8890	8890	0
300	20230907	155600	221859910	8890	8890	8890	8890	0
301	20230907	155500	221859910	8890	8890	8890	8890	0
302	20230907	155400	221859910	8890	8890	8890	8890	322
303	20230907	155300	221859910	8890	8890	8890	8890	0
304	20230907	155200	221859910	8890	8890	8890	8890	0
305	20230907	155100	221859910	8890	8890	8890	8890	0
306	20230907	155000	221859910	8890	8890	8890	8890	0
307	20230907	154900	221859910	8890	8890	8890	8890	0
308	20230907	154800	221859910	8890	8890	8890	8890	0
309	20230907	154700	221859910	8890	8890	8890	8890	0
310	20230907	154600	221859910	8890	8890	8890	8890	0
311	20230907	154500	221859910	8890	8890	8890	8890	0
312	20230907	154400	221859910	8890	8890	8890	8890	0
313	20230907	154300	221859910	8890	8890	8890	8890	0
314	20230907	154200	221859910	8890	8890	8890	8890	0
315	20230907	154100	221859910	8890	8890	8890	8890	0
316	20230907	154000	221859910	8890	8890	8890	8890	0
317	20230907	153900	221859910	8890	8890	8890	8890	0
318	20230907	153800	221859910	8890	8890	8890	8890	0
319	20230907	153700	221859910	8890	8890	8890	8890	0
320	20230907	153600	221859910	8890	8890	8890	8890	0
321	20230907	153500	221859910	8890	8890	8890	8890	0
322	20230907	153400	221859910	8890	8890	8890	8890	0
323	20230907	153300	221859910	8890	8890	8890	8890	0
324	20230907	153200	221859910	8890	8890	8890	8890	0
325	20230907	153100	221859910	8890	8890	8890	8890	0
326	20230907	153000	221859910	8890	8890	8890	8890	322
327	20230907	152900	218997330	8890	8890	8890	8890	0
328	20230907	152800	218997330	8890	8890	8890	8890	0
329	20230907	152700	218997330	8890	8890	8890	8890	0
330	20230907	152600	218997330	8890	8890	8890	8890	0
331	20230907	152500	218997330	8890	8890	8890	8890	0
332	20230907	152400	218997330	8890	8890	8890	8890	0
333	20230907	152300	218997330	8890	8890	8890	8890	0
334	20230907	152200	218997330	8890	8890	8890	8890	0
335	20230907	152100	218997330	8890	8890	8890	8890	0
336	20230907	152000	218997330	8890	8890	8890	8890	0
337	20230907	151900	218997330	8890	8890	8890	8890	0
338	20230907	151800	218997330	8890	8890	8890	8890	0
339	20230907	151700	218997330	8890	8890	8890	8890	46
340	20230907	151600	218588390	8890	8890	8890	8890	0
341	20230907	151500	218588390	8890	8890	8890	8890	1
342	20230907	151400	218579500	8890	8890	8890	8890	2
343	20230907	151300	218561720	8890	8890	8890	8890	5
344	20230907	151200	218517270	8890	8890	8890	8890	142
345	20230907	151100	217254890	8890	8900	8900	8890	203
346	20230907	151000	215450100	8890	8890	8890	8890	0
347	20230907	150900	215450100	8890	8890	8890	8890	0
348	20230907	150800	215450100	8890	8890	8890	8890	0
349	20230907	150700	215450100	8890	8900	8900	8890	200
350	20230907	150600	213671890	8890	8890	8890	8890	0
351	20230907	150500	213671890	8890	8890	8890	8890	0
352	20230907	150400	213671890	8890	8890	8890	8890	0
353	20230907	150300	213671890	8890	8890	8890	8890	0
354	20230907	150200	213671890	8890	8890	8890	8890	2
355	20230907	150100	213654110	8920	8920	8920	8920	0
356	20230907	150000	213654110	8920	8920	8920	8920	3
357	20230907	145900	213627350	8890	8920	8920	8890	6
358	20230907	145800	213573950	8920	8890	8920	8890	6
359	20230907	145700	213520520	8910	8890	8920	8890	9
360	20230907	145600	213440380	8920	8890	8920	8890	5
361	20230907	145500	213395870	8920	8920	8920	8920	8
362	20230907	145400	213324510	8890	8910	8920	8890	27
363	20230907	145300	213083990	8920	8900	8920	8890	20
364	20230907	145200	212905870	8900	8910	8910	8900	4
365	20230907	145100	212870250	8900	8910	8910	8890	6
366	20230907	145000	212816860	8890	8890	8910	8890	92
367	20230907	144900	211998660	8910	8910	8910	8890	9
368	20230907	144800	211918550	8910	8890	8910	8890	6
369	20230907	144700	211865170	8920	8890	8920	8890	8
370	20230907	144600	211793900	8920	8920	8920	8920	5
371	20230907	144500	211749300	8920	8920	8920	8890	9
372	20230907	144400	211669140	8890	8890	8920	8890	52
373	20230907	144300	211206800	8910	8910	8910	8890	9
374	20230907	144200	211126690	8900	8910	8910	8890	201
375	20230907	144100	209339310	8910	8910	8910	8900	11
376	20230907	144000	209241340	8910	8900	8920	8900	39
377	20230907	143900	208894180	8920	8900	8920	8900	9
378	20230907	143800	208814000	8900	8890	8920	8890	17
379	20230907	143700	208662670	8920	8900	8920	8900	14
380	20230907	143600	208537970	8890	8900	8920	8890	17
381	20230907	143500	208386670	8920	8920	8920	8890	9
382	20230907	143400	208306510	8890	8920	8920	8890	7
383	20230907	143300	208244190	8920	8920	8920	8890	8
384	20230907	143200	208172920	8910	8890	8910	8890	6
385	20230907	143100	208119540	8920	8920	8920	8890	9
386	20230907	143000	208039380	8920	8890	8920	8890	7
387	20230907	142900	207977060	8920	8890	8920	8890	8
388	20230907	142800	207905790	8910	8910	8910	8910	2
389	20230907	142700	207887970	8910	8910	8910	8890	11
390	20230907	142600	207790040	8890	8910	8910	8890	7
391	20230907	142500	207727750	8920	8920	8920	8890	9
392	20230907	142400	207647590	8920	8890	8920	8890	5
393	20230907	142300	207603080	8920	8910	8920	8890	9
394	20230907	142200	207522940	8920	8890	8920	8890	7
395	20230907	142100	207460620	8920	8890	8920	8890	9
396	20230907	142000	207380460	8920	8890	8920	8890	5
397	20230907	141900	207335950	8920	8900	8920	8900	5
398	20230907	141800	207291390	8890	8920	8920	8890	8
399	20230907	141700	207220170	8900	8900	8900	8890	8
400	20230907	141600	207149010	8900	8920	8920	8900	4
401	20230907	141500	207113370	8900	8920	8920	8900	5
402	20230907	141400	207068830	8900	8900	8900	8900	4
403	20230907	141300	207033230	8920	8890	8920	8880	73
404	20230907	141200	206384240	8890	8890	8890	8890	27
405	20230907	141100	206144210	8920	8920	8920	8920	5
406	20230907	141000	206099610	8890	8910	8910	8890	174
407	20230907	140900	204551610	8920	8920	8920	8900	9
408	20230907	140800	204471410	8890	8920	8920	8890	6
409	20230907	140700	204418010	8910	8920	8920	8890	9
410	20230907	140600	204337880	8920	8890	8920	8890	6
411	20230907	140500	204284450	8920	8920	8920	8890	9
412	20230907	140400	204204290	8920	8890	8920	8890	6
413	20230907	140300	204150890	8920	8890	8920	8890	9
414	20230907	140200	204070730	8920	8920	8920	8920	3
415	20230907	140100	204043970	8890	8930	8930	8890	8
416	20230907	140000	203972670	8890	8930	8930	8890	6
417	20230907	135900	203919250	8930	8930	8930	8890	10
418	20230907	135800	203830150	8930	8930	8930	8930	3
419	20230907	135700	203803360	8940	8930	8940	8900	8
420	20230907	135600	203731990	8930	8900	8930	8900	5
421	20230907	135500	203687460	8900	8930	8930	8900	6
422	20230907	135400	203634000	8930	8900	8930	8900	7
423	20230907	135300	203571610	8930	8930	8930	8930	5
424	20230907	135200	203526960	8900	8920	8940	8900	163
425	20230907	135100	202076150	8920	8930	8930	8900	8
426	20230907	135000	202004850	8900	8940	8940	8900	5572
427	20230907	134900	152369070	8940	8940	8940	8910	9
428	20230907	134800	152288730	8940	8920	8940	8920	108
429	20230907	134700	151325330	8930	8940	8940	8910	293
430	20230907	134600	148711740	8940	8940	8940	8910	8
431	20230907	134500	148640340	8930	8920	8940	8920	44
432	20230907	134400	148247780	8930	8930	8930	8930	2
433	20230907	134300	148229920	8920	8930	8930	8920	8
434	20230907	134200	148158510	8920	8920	8920	8920	6
435	20230907	134100	148104990	8930	8930	8930	8910	9
436	20230907	134000	148024700	8930	8930	8930	8930	3
437	20230907	133900	147997910	8930	8930	8930	8930	25
438	20230907	133800	147774660	8920	8920	8920	8920	3
439	20230907	133700	147747900	8920	8920	8920	8920	5
440	20230907	133600	147703300	8920	8920	8920	8920	2
441	20230907	133500	147685460	8930	8930	8930	8930	5
442	20230907	133400	147640810	8940	8940	8940	8940	3
443	20230907	133300	147613990	8940	8940	8940	8940	5
444	20230907	133200	147569290	8940	8900	8940	8900	189
445	20230907	133100	145887110	8910	8930	8930	8910	24
446	20230907	133000	145673050	8920	8920	8920	8920	13
447	20230907	132900	145557090	8930	8930	8930	8910	105
448	20230907	132800	144621440	8930	8930	8930	8930	2
449	20230907	132700	144603580	8930	8930	8930	8930	5
450	20230907	132600	144558930	8920	8920	8920	8920	3
451	20230907	132500	144532170	8930	8930	8930	8930	5
452	20230907	132400	144487520	8930	8930	8930	8930	2
453	20230907	132300	144469660	8930	8930	8930	8900	88
454	20230907	132200	143686310	8910	8930	8930	8910	703
455	20230907	132100	137422520	8930	8930	8930	8930	5
456	20230907	132000	137377870	8910	8920	8920	8910	3
457	20230907	131900	137351120	8920	8920	8920	8920	5
458	20230907	131800	137306520	8920	8920	8920	8920	3
459	20230907	131700	137279760	8920	8930	8930	8920	5
460	20230907	131600	137235130	8930	8930	8930	8930	2
461	20230907	131500	137217270	8930	8910	8930	8910	529
462	20230907	131400	132503780	8930	8930	8930	8930	3
463	20230907	131300	132476990	8940	8940	8940	8940	9
464	20230907	131200	132396530	8940	8940	8940	8940	2
465	20230907	131100	132378650	8940	8930	8940	8930	10
466	20230907	131000	132289320	8940	8940	8940	8940	3
467	20230907	130900	132262500	8940	8940	8940	8940	5
468	20230907	130800	132217800	8940	8940	8940	8940	2
469	20230907	130700	132199920	8940	8940	8940	8940	19
470	20230907	130600	132030060	8940	8940	8940	8940	3
471	20230907	130500	132003240	8930	8940	8940	8930	5
472	20230907	130400	131958560	8940	8940	8940	8940	2
473	20230907	130300	131940680	8940	8940	8940	8920	115
474	20230907	130200	130914780	8930	8930	8930	8930	3
475	20230907	130100	130887990	8940	8930	8940	8930	5
476	20230907	130000	130843320	8940	8940	8940	8940	2
477	20230907	125900	130825440	8940	8940	8940	8920	35
478	20230907	125800	130512940	8940	8940	8940	8940	3
479	20230907	125700	130486120	8940	8940	8940	8940	5
480	20230907	125600	130441420	8940	8920	8940	8920	14
481	20230907	125500	130316480	8940	8940	8940	8940	5
482	20230907	125400	130271780	8940	8940	8940	8940	3
483	20230907	125300	130244960	8940	8940	8940	8940	5
484	20230907	125200	130200260	8930	8930	8930	8930	2
485	20230907	125100	130182400	8940	8940	8940	8940	5
486	20230907	125000	130137700	8940	8940	8940	8940	9
487	20230907	124900	130057240	8940	8940	8940	8940	20
488	20230907	124800	129878440	8940	8940	8940	8940	10
489	20230907	124700	129789040	8940	8940	8940	8940	20
490	20230907	124600	129610240	8940	8930	8940	8930	16
491	20230907	124500	129467230	8940	8940	8940	8940	9
492	20230907	124400	129386770	8940	8940	8940	8940	14
493	20230907	124300	129261610	8940	8940	8940	8940	14
494	20230907	124200	129136450	8940	8940	8940	8930	12
495	20230907	124100	129029180	8940	8940	8940	8940	111
496	20230907	124000	128036840	8940	8940	8940	8940	24
497	20230907	123900	127822280	8940	8940	8940	8920	56
498	20230907	123800	127321660	8940	8940	8940	8940	18
499	20230907	123700	127160740	8940	8940	8940	8940	9
500	20230907	123600	127080280	8940	8940	8940	8920	16
501	20230907	123500	126937280	8940	8940	8940	8920	16
502	20230907	123400	126794280	8940	8940	8940	8940	11
503	20230907	123300	126695940	8940	8940	8940	8940	14
504	20230907	123200	126570780	8940	8940	8940	8940	9
505	20230907	123100	126490320	8940	8940	8940	8940	15
506	20230907	123000	126356220	8940	8940	8940	8920	31
507	20230907	122900	126079120	8940	8940	8940	8940	8
508	20230907	122800	126007600	8920	8930	8940	8920	945
509	20230907	122700	117577750	8950	8940	8950	8940	13
510	20230907	122600	117461450	8940	8940	8940	8940	11
511	20230907	122500	117363110	8940	8940	8940	8940	15
512	20230907	122400	117229010	8940	8940	8940	8940	8
513	20230907	122300	117157490	8940	8940	8940	8930	35
514	20230907	122200	116844600	8940	8940	8940	8940	16
515	20230907	122100	116701560	8940	8940	8940	8940	12
516	20230907	122000	116594280	8940	8940	8940	8930	24
517	20230907	121900	116379750	8920	8930	8930	8920	15
518	20230907	121800	116245820	8930	8930	8930	8930	8
519	20230907	121700	116174380	8930	8930	8930	8920	34
520	20230907	121600	115870790	8930	8930	8930	8930	8
521	20230907	121500	115799350	8930	8920	8930	8900	16
522	20230907	121400	115656510	8920	8930	8930	8920	14
523	20230907	121300	115531500	8930	8930	8930	8900	11
524	20230907	121200	115433330	8930	8930	8930	8910	44
525	20230907	121100	115041010	8930	8930	8930	8920	19
526	20230907	121000	114871360	8910	8910	8910	8910	0
527	20230907	120900	114871360	8910	8930	8930	8910	1055
528	20230907	120800	105470910	8910	8910	8910	8910	0
529	20230907	120700	105470910	8910	8910	8910	8910	0
530	20230907	120600	105470910	8910	8910	8910	8910	0
531	20230907	120500	105470910	8910	8910	8910	8910	0
532	20230907	120400	105470910	8910	8940	8940	8910	2
533	20230907	120300	105453060	8920	8920	8920	8920	11
534	20230907	120200	105354940	8920	8920	8920	8920	10
535	20230907	120100	105265740	8920	8920	8920	8920	0
536	20230907	120000	105265740	8920	8920	8920	8920	313
537	20230907	115900	102473780	8920	8930	8930	8920	767
538	20230907	115800	95626930	8930	8930	8930	8930	0
539	20230907	115700	95626930	8930	8930	8930	8930	0
540	20230907	115600	95626930	8930	8930	8930	8930	1
541	20230907	115500	95618000	8950	8950	8950	8950	0
542	20230907	115400	95618000	8950	8950	8950	8950	0
543	20230907	115300	95618000	8950	8950	8950	8950	7
544	20230907	115200	95555350	8950	8950	8950	8950	0
545	20230907	115100	95555350	8950	8950	8950	8950	0
546	20230907	115000	95555350	8950	8940	8950	8940	61
547	20230907	114900	95009420	8950	8950	8950	8950	1
548	20230907	114800	95000470	8950	8950	8950	8950	5
549	20230907	114700	94955720	8950	8950	8950	8950	0
550	20230907	114600	94955720	8950	8950	8950	8950	2
551	20230907	114500	94937820	8950	8950	8950	8950	0
552	20230907	114400	94937820	8950	8940	8950	8940	20
553	20230907	114300	94758970	8930	8930	8930	8930	0
554	20230907	114200	94758970	8930	8930	8930	8930	0
555	20230907	114100	94758970	8930	8930	8930	8930	0
556	20230907	114000	94758970	8930	8930	8930	8930	0
557	20230907	113900	94758970	8930	8930	8930	8930	1
558	20230907	113800	94750040	8940	8940	8940	8940	4
559	20230907	113700	94714280	8940	8940	8940	8940	0
560	20230907	113600	94714280	8940	8940	8940	8940	0
561	20230907	113500	94714280	8940	8940	8940	8940	1
562	20230907	113400	94705340	8940	8940	8940	8940	0
563	20230907	113300	94705340	8940	8940	8940	8940	3
564	20230907	113200	94678520	8940	8940	8940	8940	1
565	20230907	113100	94669580	8940	8950	8950	8940	92
566	20230907	113000	93847090	8950	8950	8950	8950	0
567	20230907	112900	93847090	8950	8950	8950	8950	1
568	20230907	112800	93838140	8940	8940	8940	8940	0
569	20230907	112700	93838140	8940	8940	8940	8940	0
570	20230907	112600	93838140	8940	8950	8950	8940	27
571	20230907	112500	93596530	8950	8950	8950	8950	2
572	20230907	112400	93578630	8950	8950	8950	8950	0
573	20230907	112300	93578630	8950	8950	8950	8950	0
574	20230907	112200	93578630	8950	8950	8950	8950	0
575	20230907	112100	93578630	8950	8950	8950	8950	1
576	20230907	112000	93569680	8950	8950	8950	8950	3
577	20230907	111900	93542830	8950	8950	8950	8950	47
578	20230907	111800	93122180	8950	8950	8950	8950	0
579	20230907	111700	93122180	8950	8950	8950	8950	45
580	20230907	111600	92719430	8950	8950	8950	8950	0
581	20230907	111500	92719430	8950	8950	8950	8950	2
582	20230907	111400	92701530	8940	8940	8940	8940	0
583	20230907	111300	92701530	8940	8950	8950	8940	530
584	20230907	111200	87961140	8950	8950	8950	8950	0
585	20230907	111100	87961140	8950	8950	8950	8950	0
586	20230907	111000	87961140	8950	8950	8950	8950	1
587	20230907	110900	87952190	8950	8950	8950	8950	6
588	20230907	110800	87898490	8950	8950	8950	8950	0
589	20230907	110700	87898490	8950	8950	8950	8950	0
590	20230907	110600	87898490	8950	8950	8950	8950	0
591	20230907	110500	87898490	8950	8950	8950	8950	190
592	20230907	110400	86197990	8950	8950	8950	8950	0
593	20230907	110300	86197990	8950	8950	8950	8950	0
594	20230907	110200	86197990	8950	8950	8950	8950	168
595	20230907	110100	84694390	8960	8960	8960	8960	1
596	20230907	110000	84685430	8960	8960	8960	8960	0
597	20230907	105900	84685430	8960	8960	8960	8960	3
598	20230907	105800	84658550	8960	8960	8960	8960	278
599	20230907	105700	82167670	8970	8970	8970	8970	4
600	20230907	105600	82131790	8970	8970	8970	8970	5
601	20230907	105500	82086940	8970	8960	8970	8960	63
602	20230907	105400	81522430	8970	8960	8970	8960	174
603	20230907	105300	79963360	8970	8970	8980	8970	11
604	20230907	105200	79864660	8980	8980	8980	8980	4
605	20230907	105100	79828740	8980	8980	8980	8980	3
606	20230907	105000	79801800	8980	8970	8980	8970	5
607	20230907	104900	79756920	8970	8970	8970	8970	3
608	20230907	104800	79730010	8960	8960	8960	8960	0
609	20230907	104700	79730010	8960	8960	8960	8960	3
610	20230907	104600	79703130	8960	8960	8960	8960	7
611	20230907	104500	79640410	8960	8960	8960	8960	35
612	20230907	104400	79326810	8960	8970	8970	8960	13
613	20230907	104300	79210230	8960	8970	8970	8960	13
614	20230907	104200	79093720	8970	8980	8980	8970	6
615	20230907	104100	79039870	8950	8950	8950	8950	42
616	20230907	104000	78663970	8970	8970	8970	8970	162
617	20230907	103900	77210830	8970	8970	8970	8970	2
618	20230907	103800	77192890	8960	8960	8960	8960	199
619	20230907	103700	75409850	8960	8960	8960	8960	0
620	20230907	103600	75409850	8960	8960	8960	8960	13
621	20230907	103500	75293370	8960	8950	8960	8950	152
622	20230907	103400	73932940	8960	8960	8970	8960	1496
623	20230907	103300	60528750	8970	8970	8970	8970	3
624	20230907	103200	60501840	8970	8970	8970	8960	917
625	20230907	103100	52281050	8980	8980	8980	8980	3
626	20230907	103000	52254110	8980	8980	8980	8980	3
627	20230907	102900	52227170	8980	8980	8980	8980	3
628	20230907	102800	52200230	8980	8980	8980	8980	28
629	20230907	102700	51948790	8980	8980	8980	8980	3
630	20230907	102600	51921850	8980	8980	8980	8980	0
631	20230907	102500	51921850	8980	8980	8980	8980	15
632	20230907	102400	51787150	8980	8970	8980	8970	43
633	20230907	102300	51401410	8970	8970	8970	8970	2
634	20230907	102200	51383470	8970	8970	8970	8970	3
635	20230907	102100	51356560	8970	8970	8970	8970	2
636	20230907	102000	51338620	8960	8970	8970	8960	204
637	20230907	101900	49510740	8970	8980	8980	8970	320
638	20230907	101800	46640310	8980	8980	8980	8980	5
639	20230907	101700	46595410	8980	8980	8980	8980	2
640	20230907	101600	46577450	8980	8980	8980	8980	2
641	20230907	101500	46559490	8970	8970	8970	8970	108
642	20230907	101400	45590730	8980	8980	8980	8980	2
643	20230907	101300	45572770	8980	8980	8980	8980	2
644	20230907	101200	45554810	8980	8980	8980	8980	34
645	20230907	101100	45249490	8980	8980	8980	8980	2
646	20230907	101000	45231530	8970	8990	8990	8970	1044
647	20230907	100900	35858390	8990	8990	8990	8990	526
648	20230907	100800	31129650	9000	9000	9000	9000	2
649	20230907	100700	31111650	8990	9000	9000	8990	143
650	20230907	100600	29825790	9000	9000	9000	9000	56
651	20230907	100500	29321790	9000	9000	9000	9000	127
652	20230907	100400	28178790	9000	9000	9000	9000	2
653	20230907	100300	28160790	9000	9000	9000	9000	2
654	20230907	100200	28142790	9000	9000	9000	9000	2
655	20230907	100100	28124790	9000	9000	9000	9000	2
656	20230907	100000	28106790	9000	9000	9000	9000	4
657	20230907	095900	28070790	9000	9010	9010	9000	437
658	20230907	095800	24136170	9020	9020	9020	9020	2
659	20230907	095700	24118130	9020	9020	9020	9020	2
660	20230907	095600	24100090	9020	9070	9070	9020	6
661	20230907	095500	24045850	9010	9010	9010	9010	0
662	20230907	095400	24045850	9010	9010	9010	9010	0
663	20230907	095300	24045850	9010	9020	9020	9010	12
664	20230907	095200	23937690	9010	9010	9010	9010	200
665	20230907	095100	22135690	9020	9030	9030	9020	39
666	20230907	095000	21783720	9020	9020	9020	9020	52
667	20230907	094900	21314680	9020	9020	9020	9020	2
668	20230907	094800	21296640	9020	9020	9020	9020	2
669	20230907	094700	21278600	9020	9020	9020	9020	2
670	20230907	094600	21260560	9020	9030	9030	9020	22
671	20230907	094500	21062100	9020	9020	9020	9020	3
672	20230907	094400	21035040	9030	9020	9030	9010	151
673	20230907	094300	19672270	9030	9030	9030	9030	2
674	20230907	094200	19654210	9030	9030	9030	9030	13
675	20230907	094100	19536820	9040	9040	9040	9040	2
676	20230907	094000	19518740	9040	9060	9060	9040	4
677	20230907	093900	19482540	9060	9070	9070	9060	345
678	20230907	093800	16356820	9090	9090	9090	9090	4
679	20230907	093700	16320460	9080	9100	9100	9080	4
680	20230907	093600	16284100	9100	9100	9100	9100	2
681	20230907	093500	16265900	9100	9100	9100	9100	3
682	20230907	093400	16238600	9100	9100	9100	9100	2
683	20230907	093300	16220400	9110	9110	9110	9110	0
684	20230907	093200	16220400	9110	9110	9110	9110	6
685	20230907	093100	16165740	9110	9110	9110	9060	5
686	20230907	093000	16120240	9080	9080	9080	9080	20
687	20230907	092900	15938640	9080	9220	9220	9080	51
688	20230907	092800	15475420	9260	9080	9260	9080	268
689	20230907	092700	13014230	9090	9020	9090	9010	376
690	20230907	092600	9606010	9020	9020	9020	9020	0
691	20230907	092500	9606010	9020	9020	9020	9020	0
692	20230907	092400	9606010	9020	9020	9020	9020	126
693	20230907	092300	8469490	9030	9030	9030	9030	0
694	20230907	092200	8469490	9030	9040	9040	9030	4
695	20230907	092100	8433350	9050	9050	9050	9050	2
696	20230907	092000	8415250	9060	9060	9060	9060	3
697	20230907	091900	8388070	9070	9070	9070	9070	0
698	20230907	091800	8388070	9070	9070	9070	9070	0
699	20230907	091700	8388070	9070	9070	9070	9070	0
700	20230907	091600	8388070	9070	9070	9070	9070	0
701	20230907	091500	8388070	9070	9070	9070	9070	0
702	20230907	091400	8388070	9070	9070	9070	9070	0
703	20230907	091300	8388070	9070	9070	9070	9070	0
704	20230907	091200	8388070	9070	9070	9070	9070	1
705	20230907	091100	8379000	9070	9070	9070	9070	1
706	20230907	091000	8369930	9060	9060	9060	9060	1
707	20230907	090900	8360870	9070	9060	9070	9060	3
708	20230907	090800	8333670	9080	9070	9080	9070	3
709	20230907	090700	8306440	9000	9000	9000	9000	0
710	20230907	090600	8306440	9000	9010	9010	9000	102
711	20230907	090500	7388430	9000	9000	9000	9000	10
712	20230907	090400	7298430	9000	9060	9060	9000	308
713	20230907	090300	4518810	9080	9080	9080	9080	7
714	20230907	090200	4455250	9070	9070	9070	9070	0
715	20230907	090100	4455250	9070	8990	9070	8990	15
716	20230907	090000	4320000	9000	9000	9000	9000	480