KissMeData/071840/min/candle-20230914.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230914	193000	121219980	9240	9240	9240	9240	30
3	20230914	192900	121219980	9240	9240	9240	9240	0
4	20230914	192800	121219980	9240	9240	9240	9240	0
5	20230914	192700	121219980	9240	9240	9240	9240	0
6	20230914	192600	121219980	9240	9240	9240	9240	0
7	20230914	192500	121219980	9240	9240	9240	9240	0
8	20230914	192400	121219980	9240	9240	9240	9240	0
9	20230914	192300	121219980	9240	9240	9240	9240	0
10	20230914	192200	121219980	9240	9240	9240	9240	0
11	20230914	192100	121219980	9240	9240	9240	9240	0
12	20230914	192000	121219980	9240	9240	9240	9240	0
13	20230914	191900	121219980	9240	9240	9240	9240	0
14	20230914	191800	121219980	9240	9240	9240	9240	0
15	20230914	191700	121219980	9240	9240	9240	9240	0
16	20230914	191600	121219980	9240	9240	9240	9240	0
17	20230914	191500	121219980	9240	9240	9240	9240	0
18	20230914	191400	121219980	9240	9240	9240	9240	0
19	20230914	191300	121219980	9240	9240	9240	9240	0
20	20230914	191200	121219980	9240	9240	9240	9240	0
21	20230914	191100	121219980	9240	9240	9240	9240	0
22	20230914	191000	121219980	9240	9240	9240	9240	0
23	20230914	190900	121219980	9240	9240	9240	9240	0
24	20230914	190800	121219980	9240	9240	9240	9240	0
25	20230914	190700	121219980	9240	9240	9240	9240	0
26	20230914	190600	121219980	9240	9240	9240	9240	0
27	20230914	190500	121219980	9240	9240	9240	9240	0
28	20230914	190400	121219980	9240	9240	9240	9240	0
29	20230914	190300	121219980	9240	9240	9240	9240	0
30	20230914	190200	121219980	9240	9240	9240	9240	0
31	20230914	190100	121219980	9240	9240	9240	9240	0
32	20230914	190000	121219980	9240	9240	9240	9240	30
33	20230914	185900	121219980	9240	9240	9240	9240	0
34	20230914	185800	121219980	9240	9240	9240	9240	0
35	20230914	185700	121219980	9240	9240	9240	9240	0
36	20230914	185600	121219980	9240	9240	9240	9240	0
37	20230914	185500	121219980	9240	9240	9240	9240	0
38	20230914	185400	121219980	9240	9240	9240	9240	0
39	20230914	185300	121219980	9240	9240	9240	9240	0
40	20230914	185200	121219980	9240	9240	9240	9240	0
41	20230914	185100	121219980	9240	9240	9240	9240	0
42	20230914	185000	121219980	9240	9240	9240	9240	0
43	20230914	184900	121219980	9240	9240	9240	9240	0
44	20230914	184800	121219980	9240	9240	9240	9240	0
45	20230914	184700	121219980	9240	9240	9240	9240	0
46	20230914	184600	121219980	9240	9240	9240	9240	0
47	20230914	184500	121219980	9240	9240	9240	9240	0
48	20230914	184400	121219980	9240	9240	9240	9240	0
49	20230914	184300	121219980	9240	9240	9240	9240	0
50	20230914	184200	121219980	9240	9240	9240	9240	0
51	20230914	184100	121219980	9240	9240	9240	9240	0
52	20230914	184000	121219980	9240	9240	9240	9240	0
53	20230914	183900	121219980	9240	9240	9240	9240	0
54	20230914	183800	121219980	9240	9240	9240	9240	0
55	20230914	183700	121219980	9240	9240	9240	9240	0
56	20230914	183600	121219980	9240	9240	9240	9240	0
57	20230914	183500	121219980	9240	9240	9240	9240	0
58	20230914	183400	121219980	9240	9240	9240	9240	0
59	20230914	183300	121219980	9240	9240	9240	9240	0
60	20230914	183200	121219980	9240	9240	9240	9240	0
61	20230914	183100	121219980	9240	9240	9240	9240	0
62	20230914	183000	121219980	9240	9240	9240	9240	30
63	20230914	182900	121219980	9240	9240	9240	9240	0
64	20230914	182800	121219980	9240	9240	9240	9240	0
65	20230914	182700	121219980	9240	9240	9240	9240	0
66	20230914	182600	121219980	9240	9240	9240	9240	0
67	20230914	182500	121219980	9240	9240	9240	9240	0
68	20230914	182400	121219980	9240	9240	9240	9240	0
69	20230914	182300	121219980	9240	9240	9240	9240	0
70	20230914	182200	121219980	9240	9240	9240	9240	0
71	20230914	182100	121219980	9240	9240	9240	9240	0
72	20230914	182000	121219980	9240	9240	9240	9240	0
73	20230914	181900	121219980	9240	9240	9240	9240	0
74	20230914	181800	121219980	9240	9240	9240	9240	0
75	20230914	181700	121219980	9240	9240	9240	9240	0
76	20230914	181600	121219980	9240	9240	9240	9240	0
77	20230914	181500	121219980	9240	9240	9240	9240	0
78	20230914	181400	121219980	9240	9240	9240	9240	0
79	20230914	181300	121219980	9240	9240	9240	9240	0
80	20230914	181200	121219980	9240	9240	9240	9240	0
81	20230914	181100	121219980	9240	9240	9240	9240	0
82	20230914	181000	121219980	9240	9240	9240	9240	0
83	20230914	180900	121219980	9240	9240	9240	9240	0
84	20230914	180800	121219980	9240	9240	9240	9240	0
85	20230914	180700	121219980	9240	9240	9240	9240	0
86	20230914	180600	121219980	9240	9240	9240	9240	0
87	20230914	180500	121219980	9240	9240	9240	9240	0
88	20230914	180400	121219980	9240	9240	9240	9240	0
89	20230914	180300	121219980	9240	9240	9240	9240	0
90	20230914	180200	121219980	9240	9240	9240	9240	0
91	20230914	180100	121219980	9240	9240	9240	9240	0
92	20230914	180000	121219980	9240	9240	9240	9240	30
93	20230914	175900	121219980	9240	9240	9240	9240	0
94	20230914	175800	121219980	9240	9240	9240	9240	0
95	20230914	175700	121219980	9240	9240	9240	9240	0
96	20230914	175600	121219980	9240	9240	9240	9240	0
97	20230914	175500	121219980	9240	9240	9240	9240	0
98	20230914	175400	121219980	9240	9240	9240	9240	0
99	20230914	175300	121219980	9240	9240	9240	9240	0
100	20230914	175200	121219980	9240	9240	9240	9240	0
101	20230914	175100	121219980	9240	9240	9240	9240	0
102	20230914	175000	121219980	9240	9240	9240	9240	0
103	20230914	174900	121219980	9240	9240	9240	9240	0
104	20230914	174800	121219980	9240	9240	9240	9240	0
105	20230914	174700	121219980	9240	9240	9240	9240	0
106	20230914	174600	121219980	9240	9240	9240	9240	0
107	20230914	174500	121219980	9240	9240	9240	9240	0
108	20230914	174400	121219980	9240	9240	9240	9240	0
109	20230914	174300	121219980	9240	9240	9240	9240	0
110	20230914	174200	121219980	9240	9240	9240	9240	0
111	20230914	174100	121219980	9240	9240	9240	9240	0
112	20230914	174000	121219980	9240	9240	9240	9240	0
113	20230914	173900	121219980	9240	9240	9240	9240	0
114	20230914	173800	121219980	9240	9240	9240	9240	0
115	20230914	173700	121219980	9240	9240	9240	9240	0
116	20230914	173600	121219980	9240	9240	9240	9240	0
117	20230914	173500	121219980	9240	9240	9240	9240	0
118	20230914	173400	121219980	9240	9240	9240	9240	0
119	20230914	173300	121219980	9240	9240	9240	9240	0
120	20230914	173200	121219980	9240	9240	9240	9240	0
121	20230914	173100	121219980	9240	9240	9240	9240	0
122	20230914	173000	121219980	9240	9240	9240	9240	30
123	20230914	172900	121219980	9240	9240	9240	9240	0
124	20230914	172800	121219980	9240	9240	9240	9240	0
125	20230914	172700	121219980	9240	9240	9240	9240	0
126	20230914	172600	121219980	9240	9240	9240	9240	0
127	20230914	172500	121219980	9240	9240	9240	9240	0
128	20230914	172400	121219980	9240	9240	9240	9240	0
129	20230914	172300	121219980	9240	9240	9240	9240	0
130	20230914	172200	121219980	9240	9240	9240	9240	0
131	20230914	172100	121219980	9240	9240	9240	9240	0
132	20230914	172000	121219980	9240	9240	9240	9240	0
133	20230914	171900	121219980	9240	9240	9240	9240	0
134	20230914	171800	121219980	9240	9240	9240	9240	0
135	20230914	171700	121219980	9240	9240	9240	9240	0
136	20230914	171600	121219980	9240	9240	9240	9240	0
137	20230914	171500	121219980	9240	9240	9240	9240	0
138	20230914	171400	121219980	9240	9240	9240	9240	0
139	20230914	171300	121219980	9240	9240	9240	9240	0
140	20230914	171200	121219980	9240	9240	9240	9240	0
141	20230914	171100	121219980	9240	9240	9240	9240	0
142	20230914	171000	121219980	9240	9240	9240	9240	0
143	20230914	170900	121219980	9240	9240	9240	9240	0
144	20230914	170800	121219980	9240	9240	9240	9240	0
145	20230914	170700	121219980	9240	9240	9240	9240	0
146	20230914	170600	121219980	9240	9240	9240	9240	0
147	20230914	170500	121219980	9240	9240	9240	9240	0
148	20230914	170400	121219980	9240	9240	9240	9240	0
149	20230914	170300	121219980	9240	9240	9240	9240	0
150	20230914	170200	121219980	9240	9240	9240	9240	0
151	20230914	170100	121219980	9240	9240	9240	9240	0
152	20230914	170000	121219980	9240	9240	9240	9240	30
153	20230914	165900	121219980	9240	9240	9240	9240	0
154	20230914	165800	121219980	9240	9240	9240	9240	0
155	20230914	165700	121219980	9240	9240	9240	9240	0
156	20230914	165600	121219980	9240	9240	9240	9240	0
157	20230914	165500	121219980	9240	9240	9240	9240	0
158	20230914	165400	121219980	9240	9240	9240	9240	0
159	20230914	165300	121219980	9240	9240	9240	9240	0
160	20230914	165200	121219980	9240	9240	9240	9240	0
161	20230914	165100	121219980	9240	9240	9240	9240	0
162	20230914	165000	121219980	9240	9240	9240	9240	0
163	20230914	164900	121219980	9240	9240	9240	9240	0
164	20230914	164800	121219980	9240	9240	9240	9240	0
165	20230914	164700	121219980	9240	9240	9240	9240	0
166	20230914	164600	121219980	9240	9240	9240	9240	0
167	20230914	164500	121219980	9240	9240	9240	9240	0
168	20230914	164400	121219980	9240	9240	9240	9240	0
169	20230914	164300	121219980	9240	9240	9240	9240	0
170	20230914	164200	121219980	9240	9240	9240	9240	0
171	20230914	164100	121219980	9240	9240	9240	9240	0
172	20230914	164000	121219980	9240	9240	9240	9240	0
173	20230914	163900	121219980	9240	9240	9240	9240	0
174	20230914	163800	121219980	9240	9240	9240	9240	0
175	20230914	163700	121219980	9240	9240	9240	9240	0
176	20230914	163600	121219980	9240	9240	9240	9240	0
177	20230914	163500	121219980	9240	9240	9240	9240	0
178	20230914	163400	121219980	9240	9240	9240	9240	0
179	20230914	163300	121219980	9240	9240	9240	9240	0
180	20230914	163200	121219980	9240	9240	9240	9240	0
181	20230914	163100	121219980	9240	9240	9240	9240	0
182	20230914	163000	121219980	9240	9240	9240	9240	30
183	20230914	162900	121219980	9240	9240	9240	9240	0
184	20230914	162800	121219980	9240	9240	9240	9240	0
185	20230914	162700	121219980	9240	9240	9240	9240	0
186	20230914	162600	121219980	9240	9240	9240	9240	0
187	20230914	162500	121219980	9240	9240	9240	9240	0
188	20230914	162400	121219980	9240	9240	9240	9240	0
189	20230914	162300	121219980	9240	9240	9240	9240	0
190	20230914	162200	121219980	9240	9240	9240	9240	0
191	20230914	162100	121219980	9240	9240	9240	9240	0
192	20230914	162000	121219980	9240	9240	9240	9240	0
193	20230914	161900	121219980	9240	9240	9240	9240	0
194	20230914	161800	121219980	9240	9240	9240	9240	0
195	20230914	161700	121219980	9240	9240	9240	9240	0
196	20230914	161600	121219980	9240	9240	9240	9240	0
197	20230914	161500	121219980	9240	9240	9240	9240	0
198	20230914	161400	121219980	9240	9240	9240	9240	0
199	20230914	161300	121219980	9240	9240	9240	9240	0
200	20230914	161200	121219980	9240	9240	9240	9240	0
201	20230914	161100	121219980	9240	9240	9240	9240	0
202	20230914	161000	121219980	9240	9240	9240	9240	0
203	20230914	160900	121219980	9240	9240	9240	9240	0
204	20230914	160800	121219980	9240	9240	9240	9240	0
205	20230914	160700	121219980	9240	9240	9240	9240	0
206	20230914	160600	121219980	9240	9240	9240	9240	0
207	20230914	160500	121219980	9240	9240	9240	9240	0
208	20230914	160400	121219980	9240	9240	9240	9240	0
209	20230914	160300	121219980	9240	9240	9240	9240	0
210	20230914	160200	121219980	9240	9240	9240	9240	0
211	20230914	160100	121219980	9240	9240	9240	9240	0
212	20230914	160000	121219980	9240	9240	9240	9240	30
213	20230914	155900	121219980	9240	9240	9240	9240	0
214	20230914	155800	121219980	9240	9240	9240	9240	0
215	20230914	155700	121219980	9240	9240	9240	9240	0
216	20230914	155600	121219980	9240	9240	9240	9240	0
217	20230914	155500	121219980	9240	9240	9240	9240	0
218	20230914	155400	121219980	9240	9240	9240	9240	0
219	20230914	155300	121219980	9240	9240	9240	9240	0
220	20230914	155200	121219980	9240	9240	9240	9240	0
221	20230914	155100	121219980	9240	9240	9240	9240	0
222	20230914	155000	121219980	9240	9240	9240	9240	0
223	20230914	154900	121219980	9240	9240	9240	9240	0
224	20230914	154800	121219980	9240	9240	9240	9240	0
225	20230914	154700	121219980	9240	9240	9240	9240	0
226	20230914	154600	121219980	9240	9240	9240	9240	0
227	20230914	154500	121219980	9240	9240	9240	9240	0
228	20230914	154400	121219980	9240	9240	9240	9240	0
229	20230914	154300	121219980	9240	9240	9240	9240	0
230	20230914	154200	121219980	9240	9240	9240	9240	0
231	20230914	154100	121219980	9240	9240	9240	9240	0
232	20230914	154000	121219980	9240	9240	9240	9240	0
233	20230914	153900	121219980	9240	9240	9240	9240	0
234	20230914	153800	121219980	9240	9240	9240	9240	0
235	20230914	153700	121219980	9240	9240	9240	9240	0
236	20230914	153600	121219980	9240	9240	9240	9240	0
237	20230914	153500	121219980	9240	9240	9240	9240	0
238	20230914	153400	121219980	9240	9240	9240	9240	0
239	20230914	153300	121219980	9240	9240	9240	9240	0
240	20230914	153200	121219980	9240	9240	9240	9240	0
241	20230914	153100	121219980	9240	9240	9240	9240	0
242	20230914	153000	121219980	9240	9240	9240	9240	60
243	20230914	152900	120942780	9240	9240	9240	9240	0
244	20230914	152800	120942780	9240	9240	9240	9240	0
245	20230914	152700	120942780	9240	9240	9240	9240	0
246	20230914	152600	120942780	9240	9240	9240	9240	0
247	20230914	152500	120942780	9240	9240	9240	9240	0
248	20230914	152400	120942780	9240	9240	9240	9240	0
249	20230914	152300	120942780	9240	9240	9240	9240	0
250	20230914	152200	120942780	9240	9240	9240	9240	0
251	20230914	152100	120942780	9240	9240	9240	9240	0
252	20230914	152000	120942780	9240	9240	9240	9240	0
253	20230914	151900	120942780	9240	9240	9240	9240	1
254	20230914	151800	120933540	9240	9220	9240	9220	36
255	20230914	151700	120601260	9230	9220	9230	9220	6
256	20230914	151600	120545920	9230	9220	9230	9220	46
257	20230914	151500	120121590	9230	9230	9230	9230	2
258	20230914	151400	120103130	9230	9230	9230	9220	28
259	20230914	151300	119844840	9230	9230	9230	9230	1
260	20230914	151200	119835610	9230	9220	9230	9220	12
261	20230914	151100	119724960	9230	9220	9230	9220	17
262	20230914	151000	119568200	9230	9230	9230	9230	43
263	20230914	150900	119171310	9230	9230	9230	9230	5
264	20230914	150800	119125160	9220	9230	9230	9220	37
265	20230914	150700	118783840	9230	9220	9230	9220	18
266	20230914	150600	118617870	9230	9230	9230	9230	4
267	20230914	150500	118580950	9230	9220	9230	9220	17
268	20230914	150400	118424200	9230	9230	9230	9230	2
269	20230914	150300	118405740	9220	9230	9230	9220	18
270	20230914	150200	118239750	9220	9230	9230	9220	6
271	20230914	150100	118184400	9220	9220	9230	9220	22
272	20230914	150000	117981540	9230	9220	9230	9220	16
273	20230914	145900	117834010	9230	9230	9230	9220	5
274	20230914	145800	117787880	9230	9220	9230	9220	32
275	20230914	145700	117492600	9220	9230	9230	9220	7
276	20230914	145600	117428030	9220	9230	9230	9220	190
277	20230914	145500	115674420	9230	9230	9230	9230	0
278	20230914	145400	115674420	9230	9230	9230	9230	10
279	20230914	145300	115582120	9230	9230	9230	9230	3
280	20230914	145200	115554430	9230	9230	9230	9230	16
281	20230914	145100	115406750	9230	9230	9230	9230	22
282	20230914	145000	115203690	9230	9230	9230	9230	223
283	20230914	144900	113145400	9230	9230	9230	9230	23
284	20230914	144800	112933110	9230	9230	9230	9220	795
285	20230914	144700	105595650	9230	9230	9230	9230	9
286	20230914	144600	105512580	9230	9230	9230	9230	42
287	20230914	144500	105124920	9230	9230	9230	9230	15
288	20230914	144400	104986470	9230	9240	9240	9230	9
289	20230914	144300	104903320	9230	9230	9240	9230	131
290	20230914	144200	103694080	9230	9230	9230	9230	1
291	20230914	144100	103684850	9230	9230	9230	9230	23
292	20230914	144000	103472560	9230	9230	9230	9230	10
293	20230914	143900	103380260	9230	9230	9230	9230	1
294	20230914	143800	103371030	9230	9230	9230	9230	18
295	20230914	143700	103204890	9240	9230	9240	9230	3
296	20230914	143600	103177190	9230	9230	9230	9230	8
297	20230914	143500	103103350	9220	9220	9220	9220	1
298	20230914	143400	103094130	9220	9220	9220	9220	19
299	20230914	143300	102918950	9240	9240	9240	9240	1
300	20230914	143200	102909710	9220	9220	9220	9220	10
301	20230914	143100	102817510	9220	9220	9220	9220	12
302	20230914	143000	102706870	9220	9220	9220	9220	16
303	20230914	142900	102559350	9220	9220	9220	9220	11
304	20230914	142800	102457930	9220	9220	9220	9220	46
305	20230914	142700	102033810	9220	9220	9220	9220	16
306	20230914	142600	101886290	9220	9220	9220	9220	0
307	20230914	142500	101886290	9220	9220	9220	9220	9
308	20230914	142400	101803310	9220	9230	9230	9220	18
309	20230914	142300	101637230	9230	9240	9240	9230	3
310	20230914	142200	101609530	9220	9220	9220	9220	9
311	20230914	142100	101526550	9220	9220	9220	9220	0
312	20230914	142000	101526550	9220	9220	9220	9220	17
313	20230914	141900	101369810	9220	9220	9220	9220	3
314	20230914	141800	101342150	9220	9220	9220	9220	9
315	20230914	141700	101259170	9230	9230	9230	9230	2
316	20230914	141600	101240710	9220	9230	9230	9220	15
317	20230914	141500	101102340	9220	9220	9220	9220	115
318	20230914	141400	100042040	9220	9220	9220	9220	22
319	20230914	141300	99839200	9220	9230	9230	9220	479
320	20230914	141200	95418350	9230	9230	9230	9230	16
321	20230914	141100	95270670	9230	9230	9230	9230	10
322	20230914	141000	95178370	9250	9230	9250	9230	28
323	20230914	140900	94919640	9240	9240	9240	9240	2
324	20230914	140800	94901160	9260	9260	9260	9230	7
325	20230914	140700	94836440	9230	9260	9260	9230	10
326	20230914	140600	94744080	9230	9240	9260	9230	7
327	20230914	140500	94679350	9240	9240	9240	9230	22
328	20230914	140400	94476260	9240	9240	9240	9240	2
329	20230914	140300	94457780	9240	9230	9240	9230	3
330	20230914	140200	94430080	9240	9230	9240	9230	16
331	20230914	140100	94282390	9240	9240	9240	9230	4
332	20230914	140000	94245440	9230	9230	9250	9230	11
333	20230914	135900	94143890	9230	9230	9230	9230	0
334	20230914	135800	94143890	9230	9230	9230	9230	15
335	20230914	135700	94005440	9230	9230	9230	9230	0
336	20230914	135600	94005440	9230	9230	9230	9230	9
337	20230914	135500	93922370	9230	9230	9230	9230	0
338	20230914	135400	93922370	9230	9230	9230	9230	18
339	20230914	135300	93756230	9230	9230	9230	9230	9
340	20230914	135200	93673160	9260	9250	9260	9250	13
341	20230914	135100	93552810	9230	9230	9230	9230	17
342	20230914	135000	93395900	9230	9230	9230	9230	0
343	20230914	134900	93395900	9230	9230	9230	9230	9
344	20230914	134800	93312830	9230	9230	9230	9230	11
345	20230914	134700	93211300	9250	9250	9250	9230	408
346	20230914	134600	89443250	9260	9250	9260	9250	127
347	20230914	134500	88268370	9260	9260	9260	9260	1
348	20230914	134400	88259110	9250	9250	9260	9250	19
349	20230914	134300	88083330	9260	9240	9260	9240	87
350	20230914	134200	87279200	9250	9240	9250	9240	11
351	20230914	134100	87177550	9240	9240	9240	9240	4
352	20230914	134000	87140590	9250	9240	9250	9230	39
353	20230914	133900	86780430	9240	9250	9250	9240	3
354	20230914	133800	86752700	9240	9240	9240	9240	8
355	20230914	133700	86678780	9240	9240	9240	9240	4
356	20230914	133600	86641820	9250	9230	9250	9230	18
357	20230914	133500	86475640	9250	9230	9250	9230	9
358	20230914	133400	86392550	9230	9230	9230	9230	2
359	20230914	133300	86374090	9250	9240	9250	9230	17
360	20230914	133200	86217140	9230	9240	9240	9230	2
361	20230914	133100	86198670	9250	9230	9250	9230	11
362	20230914	133000	86097120	9250	9250	9250	9250	0
363	20230914	132900	86097120	9250	9230	9250	9230	18
364	20230914	132800	85930930	9240	9230	9240	9230	10
365	20230914	132700	85838610	9230	9230	9230	9230	1
366	20230914	132600	85829380	9250	9230	9250	9230	16
367	20230914	132500	85681670	9230	9230	9230	9230	2
368	20230914	132400	85663210	9250	9230	9250	9230	10
369	20230914	132300	85570890	9250	9250	9250	9250	2
370	20230914	132200	85552390	9230	9230	9230	9230	20
371	20230914	132100	85367790	9250	9250	9250	9250	0
372	20230914	132000	85367790	9250	9230	9250	9230	10
373	20230914	131900	85275470	9250	9220	9250	9220	119
374	20230914	131800	84176870	9230	9240	9240	9230	14
375	20230914	131700	84047640	9250	9230	9250	9230	11
376	20230914	131600	83946090	9250	9250	9250	9250	1
377	20230914	131500	83936840	9230	9220	9240	9220	26
378	20230914	131400	83696960	9250	9250	9250	9250	1
379	20230914	131300	83687710	9220	9240	9250	9220	23
380	20230914	131200	83475470	9250	9230	9250	9220	12
381	20230914	131100	83364700	9240	9230	9240	9230	5
382	20230914	131000	83318540	9250	9250	9250	9220	13
383	20230914	130900	83198560	9250	9240	9250	9240	24
384	20230914	130800	82976590	9220	9220	9220	9220	2
385	20230914	130700	82958150	9250	9220	9250	9220	17
386	20230914	130600	82801350	9250	9240	9250	9220	11
387	20230914	130500	82699860	9240	9240	9240	9240	3
388	20230914	130400	82672140	9240	9220	9240	9220	17
389	20230914	130300	82515360	9220	9220	9220	9220	1
390	20230914	130200	82506140	9250	9220	9250	9220	28
391	20230914	130100	82247890	9240	9240	9240	9240	0
392	20230914	130000	82247890	9240	9220	9240	9220	18
393	20230914	125900	82081890	9240	9220	9240	9220	9
394	20230914	125800	81998890	9220	9220	9220	9220	1
395	20230914	125700	81989670	9250	9250	9250	9250	0
396	20230914	125600	81989670	9250	9240	9250	9220	141
397	20230914	125500	80686750	9240	9220	9240	9220	10
398	20230914	125400	80594530	9240	9220	9240	9220	20
399	20230914	125300	80410090	9220	9220	9220	9220	2
400	20230914	125200	80391650	9250	9220	9250	9220	10
401	20230914	125100	80299390	9220	9220	9220	9220	1
402	20230914	125000	80290170	9260	9230	9260	9220	112
403	20230914	124900	79254060	9230	9220	9230	9220	20
404	20230914	124800	79069640	9230	9220	9230	9220	12
405	20230914	124700	78958980	9230	9230	9230	9230	1
406	20230914	124600	78949750	9230	9220	9230	9220	17
407	20230914	124500	78793000	9230	9230	9230	9230	1
408	20230914	124400	78783770	9220	9220	9230	9220	34
409	20230914	124300	78470260	9220	9220	9220	9220	1
410	20230914	124200	78461040	9230	9220	9230	9220	18
411	20230914	124100	78295050	9220	9220	9230	9220	10
412	20230914	124000	78202840	9220	9220	9220	9220	0
413	20230914	123900	78202840	9220	9230	9230	9220	4
414	20230914	123800	78165940	9220	9220	9220	9220	16
415	20230914	123700	78018420	9230	9220	9230	9220	9
416	20230914	123600	77935430	9220	9220	9220	9220	2
417	20230914	123500	77916990	9220	9230	9230	9220	15
418	20230914	123400	77778580	9250	9220	9250	9220	10
419	20230914	123300	77686350	9250	9220	9250	9220	2
420	20230914	123200	77667880	9240	9240	9240	9240	0
421	20230914	123100	77667880	9240	9220	9240	9220	18
422	20230914	123000	77501900	9240	9220	9240	9220	10
423	20230914	122900	77409660	9220	9220	9220	9220	1
424	20230914	122800	77400440	9220	9220	9250	9220	24
425	20230914	122700	77179130	9220	9220	9220	9220	2
426	20230914	122600	77160690	9220	9220	9220	9220	15
427	20230914	122500	77022390	9220	9220	9220	9220	3
428	20230914	122400	76994730	9220	9240	9240	9220	30
429	20230914	122300	76717840	9240	9220	9240	9220	9
430	20230914	122200	76634840	9220	9220	9220	9220	1
431	20230914	122100	76625620	9220	9220	9220	9220	1
432	20230914	122000	76616400	9230	9230	9230	9230	17
433	20230914	121900	76459490	9230	9220	9230	9220	16
434	20230914	121800	76311960	9220	9220	9220	9220	0
435	20230914	121700	76311960	9220	9220	9220	9220	24
436	20230914	121600	76090680	9220	9220	9230	9220	14
437	20230914	121500	75961590	9220	9220	9220	9220	0
438	20230914	121400	75961590	9220	9220	9220	9220	1
439	20230914	121300	75952370	9230	9220	9230	9220	16
440	20230914	121200	75804840	9220	9230	9230	9220	2
441	20230914	121100	75786390	9220	9220	9220	9220	0
442	20230914	121000	75786390	9220	9250	9250	9220	3
443	20230914	120900	75758700	9250	9220	9250	9220	18
444	20230914	120800	75592680	9220	9230	9250	9220	23
445	20230914	120700	75380330	9230	9220	9230	9220	5
446	20230914	120600	75334210	9220	9220	9220	9220	15
447	20230914	120500	75195910	9220	9220	9240	9220	17
448	20230914	120400	75039150	9220	9220	9220	9220	1
449	20230914	120300	75029930	9240	9240	9240	9240	0
450	20230914	120200	75029930	9240	9220	9240	9220	25
451	20230914	120100	74799410	9220	9220	9220	9220	8
452	20230914	120000	74725650	9220	9230	9230	9220	4
453	20230914	115900	74688740	9230	9220	9230	9220	15
454	20230914	115800	74550430	9220	9220	9220	9220	10
455	20230914	115700	74458230	9220	9220	9220	9220	1
456	20230914	115600	74449010	9220	9220	9220	9220	0
457	20230914	115500	74449010	9220	9220	9240	9220	23
458	20230914	115400	74236930	9220	9220	9220	9220	8
459	20230914	115300	74163170	9220	9220	9220	9220	2
460	20230914	115200	74144730	9240	9210	9240	9210	16
461	20230914	115100	73997340	9220	9220	9220	9220	1
462	20230914	115000	73988120	9220	9210	9220	9210	16
463	20230914	114900	73840740	9210	9210	9210	9210	15
464	20230914	114800	73702590	9220	9220	9220	9220	1
465	20230914	114700	73693370	9240	9220	9250	9220	13
466	20230914	114600	73573430	9220	9250	9250	9220	4
467	20230914	114500	73536520	9210	9220	9220	9210	16
468	20230914	114400	73389110	9240	9240	9240	9240	2
469	20230914	114300	73370630	9210	9210	9210	9210	9
470	20230914	114200	73287740	9240	9210	9240	9210	6
471	20230914	114100	73232420	9210	9210	9250	9210	21
472	20230914	114000	73038870	9210	9210	9210	9210	9
473	20230914	113900	72955980	9210	9210	9210	9210	0
474	20230914	113800	72955980	9210	9210	9240	9210	22
475	20230914	113700	72753330	9230	9230	9230	9230	1
476	20230914	113600	72744100	9250	9220	9250	9220	12
477	20230914	113500	72633390	9230	9230	9230	9230	1
478	20230914	113400	72624160	9240	9240	9240	9240	0
479	20230914	113300	72624160	9240	9250	9250	9220	19
480	20230914	113200	72448930	9220	9220	9220	9220	8
481	20230914	113100	72375170	9250	9220	9250	9220	4
482	20230914	113000	72338240	9220	9220	9220	9220	15
483	20230914	112900	72199940	9220	9220	9220	9220	13
484	20230914	112800	72080080	9230	9210	9230	9210	701
485	20230914	112700	65609870	9210	9210	9210	9210	0
486	20230914	112600	65609870	9210	9210	9210	9210	16
487	20230914	112500	65462510	9210	9210	9210	9200	124
488	20230914	112400	64320660	9210	9210	9210	9210	2
489	20230914	112300	64302240	9210	9210	9210	9210	1
490	20230914	112200	64293030	9210	9210	9210	9210	22
491	20230914	112100	64090410	9210	9220	9220	9210	3
492	20230914	112000	64062770	9220	9220	9220	9220	2
493	20230914	111900	64044330	9210	9210	9220	9210	21
494	20230914	111800	63850910	9210	9210	9210	9210	9
495	20230914	111700	63768020	9220	9220	9220	9220	0
496	20230914	111600	63768020	9220	9210	9220	9210	3
497	20230914	111500	63740380	9220	9200	9220	9200	15
498	20230914	111400	63602360	9200	9200	9200	9200	9
499	20230914	111300	63519560	9200	9200	9200	9200	0
500	20230914	111200	63519560	9200	9200	9200	9200	17
501	20230914	111100	63363160	9200	9200	9200	9200	9
502	20230914	111000	63280360	9230	9230	9230	9230	0
503	20230914	110900	63280360	9230	9200	9230	9200	380
504	20230914	110800	59777250	9210	9210	9210	9210	5
505	20230914	110700	59731200	9220	9200	9220	9200	10
506	20230914	110600	59639180	9210	9210	9210	9210	62
507	20230914	110500	59068160	9210	9210	9210	9210	0
508	20230914	110400	59068160	9210	9210	9220	9210	29
509	20230914	110300	58801060	9220	9220	9220	9220	1
510	20230914	110200	58791840	9210	9210	9210	9210	1
511	20230914	110100	58782630	9220	9210	9220	9210	35
512	20230914	110000	58460180	9210	9210	9210	9210	11
513	20230914	105900	58358870	9210	9210	9210	9210	1
514	20230914	105800	58349660	9220	9220	9220	9220	1
515	20230914	105700	58340440	9210	9210	9210	9210	16
516	20230914	105600	58193080	9210	9210	9210	9210	8
517	20230914	105500	58119400	9210	9220	9220	9210	5
518	20230914	105400	58073320	9210	9210	9210	9210	16
519	20230914	105300	57925960	9210	9210	9210	9210	8
520	20230914	105200	57852280	9230	9210	9230	9210	3
521	20230914	105100	57824630	9230	9230	9230	9230	1
522	20230914	105000	57815400	9210	9210	9210	9210	15
523	20230914	104900	57677250	9210	9210	9210	9210	9
524	20230914	104800	57594360	9210	9210	9210	9210	0
525	20230914	104700	57594360	9210	9210	9210	9210	2
526	20230914	104600	57575940	9210	9210	9230	9210	23
527	20230914	104500	57364080	9240	9220	9250	9210	110
528	20230914	104400	56346990	9220	9210	9220	9210	14
529	20230914	104300	56218030	9210	9220	9220	9210	4
530	20230914	104200	56181170	9240	9220	9240	9220	10
531	20230914	104100	56088950	9220	9220	9220	9220	0
532	20230914	104000	56088950	9220	9220	9220	9220	4
533	20230914	103900	56052070	9210	9220	9220	9210	248
534	20230914	103800	53765770	9220	9230	9230	9220	21
535	20230914	103700	53572130	9220	9220	9220	9220	1
536	20230914	103600	53562910	9220	9220	9220	9220	15
537	20230914	103500	53424610	9250	9220	9250	9220	11
538	20230914	103400	53323160	9220	9220	9220	9220	0
539	20230914	103300	53323160	9220	9220	9220	9220	1
540	20230914	103200	53313940	9220	9210	9220	9210	27
541	20230914	103100	53065170	9210	9240	9240	9210	64
542	20230914	103000	52474210	9240	9220	9240	9220	2
543	20230914	102900	52455750	9220	9220	9220	9220	5
544	20230914	102800	52409650	9210	9210	9210	9210	24
545	20230914	102700	52188610	9210	9210	9210	9210	0
546	20230914	102600	52188610	9210	9210	9210	9210	2
547	20230914	102500	52170190	9210	9210	9210	9210	16
548	20230914	102400	52022830	9210	9220	9220	9210	117
549	20230914	102300	50945080	9220	9220	9220	9220	4
550	20230914	102200	50908200	9230	9230	9230	9230	1
551	20230914	102100	50898970	9210	9220	9220	9210	19
552	20230914	102000	50723930	9220	9220	9220	9220	9
553	20230914	101900	50640950	9220	9220	9220	9220	0
554	20230914	101800	50640950	9220	9220	9220	9220	17
555	20230914	101700	50484210	9220	9240	9240	9220	9
556	20230914	101600	50401210	9220	9220	9220	9220	1
557	20230914	101500	50391990	9240	9230	9240	9230	13
558	20230914	101400	50271900	9210	9220	9220	9210	17
559	20230914	101300	50115220	9220	9220	9220	9220	9
560	20230914	101200	50032240	9220	9220	9220	9220	0
561	20230914	101100	50032240	9220	9220	9220	9220	1
562	20230914	101000	50023020	9220	9220	9220	9220	23
563	20230914	100900	49810960	9220	9220	9220	9220	2
564	20230914	100800	49792520	9210	9210	9210	9210	1
565	20230914	100700	49783310	9210	9230	9230	9210	36
566	20230914	100600	49451350	9230	9220	9230	9220	63
567	20230914	100500	48870480	9220	9220	9220	9220	13
568	20230914	100400	48750620	9220	9220	9220	9220	53
569	20230914	100300	48261960	9220	9220	9230	9220	21
570	20230914	100200	48068330	9220	9220	9220	9220	8
571	20230914	100100	47994570	9220	9220	9220	9220	2
572	20230914	100000	47976130	9220	9220	9220	9220	15
573	20230914	095900	47837830	9220	9220	9240	9220	11
574	20230914	095800	47736390	9240	9240	9240	9240	1
575	20230914	095700	47727150	9220	9220	9220	9220	17
576	20230914	095600	47570410	9250	9220	9250	9220	7
577	20230914	095500	47505810	9210	9220	9220	9210	14
578	20230914	095400	47376860	9210	9210	9210	9210	17
579	20230914	095300	47220290	9230	9230	9230	9230	1
580	20230914	095200	47211060	9210	9210	9230	9210	25
581	20230914	095100	46980790	9220	9220	9220	9220	20
582	20230914	095000	46796390	9220	9220	9220	9220	11
583	20230914	094900	46694970	9210	9220	9220	9210	97
584	20230914	094800	45801580	9230	9240	9240	9230	2
585	20230914	094700	45783110	9230	9230	9230	9230	1
586	20230914	094600	45773880	9250	9230	9250	9230	8
587	20230914	094500	45699980	9210	9210	9210	9210	17
588	20230914	094400	45543410	9210	9220	9220	9210	29
589	20230914	094300	45276120	9220	9220	9220	9220	2
590	20230914	094200	45257680	9220	9210	9220	9210	145
591	20230914	094100	43922220	9210	9210	9210	9210	8
592	20230914	094000	43848540	9210	9210	9210	9210	2
593	20230914	093900	43830120	9210	9210	9210	9210	29
594	20230914	093800	43563030	9220	9230	9230	9220	13
595	20230914	093700	43443160	9220	9210	9220	9210	114
596	20230914	093600	42393080	9220	9220	9220	9220	2
597	20230914	093500	42374640	9200	9200	9200	9200	1
598	20230914	093400	42365440	9200	9200	9200	9200	24
599	20230914	093300	42144640	9230	9220	9230	9220	2
600	20230914	093200	42126190	9190	9200	9200	9190	103
601	20230914	093100	41178610	9190	9220	9220	9190	3913
602	20230914	093000	5161370	9230	9230	9230	9220	34
603	20230914	092900	4847670	9230	9230	9230	9230	11
604	20230914	092800	4746140	9230	9240	9270	9230	29
605	20230914	092700	4477920	9270	9250	9270	9250	5
606	20230914	092600	4431620	9240	9230	9240	9220	16
607	20230914	092500	4283990	9220	9220	9220	9220	1
608	20230914	092400	4274770	9240	9230	9240	9220	16
609	20230914	092300	4127200	9240	9230	9270	9220	23
610	20230914	092200	3914850	9230	9240	9240	9230	10
611	20230914	092100	3822540	9270	9260	9270	9260	18
612	20230914	092000	3655690	9260	9250	9260	9220	127
613	20230914	091900	2484390	9270	9270	9270	9270	0
614	20230914	091800	2484390	9270	9270	9270	9270	0
615	20230914	091700	2484390	9270	9220	9270	9220	29
616	20230914	091600	2216760	9270	9270	9270	9270	0
617	20230914	091500	2216760	9270	9270	9270	9270	3
618	20230914	091400	2188950	9280	9280	9280	9280	0
619	20230914	091300	2188950	9280	9220	9280	9220	102
620	20230914	091200	1248420	9220	9270	9270	9220	23
621	20230914	091100	1036300	9230	9230	9230	9230	0
622	20230914	091000	1036300	9230	9230	9230	9230	0
623	20230914	090900	1036300	9230	9230	9230	9230	1
624	20230914	090800	1027070	9230	9230	9230	9230	10
625	20230914	090700	934770	9230	9230	9230	9230	5
626	20230914	090600	888620	9230	9230	9230	9230	0
627	20230914	090500	888620	9230	9230	9230	9230	5
628	20230914	090400	842470	9230	9230	9230	9230	0
629	20230914	090300	842470	9230	9230	9230	9230	5
630	20230914	090200	796320	9230	9230	9230	9230	11
631	20230914	090100	694790	9230	9240	9240	9230	16
632	20230914	090000	547080	9250	9280	9280	9250	59