KissMeData/099390/min/candle-20230907.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230907	195000	450339170	8890	8890	8890	8890	848
3	20230907	194900	450339170	8890	8890	8890	8890	0
4	20230907	194800	450339170	8890	8890	8890	8890	0
5	20230907	194700	450339170	8890	8890	8890	8890	0
6	20230907	194600	450339170	8890	8890	8890	8890	0
7	20230907	194500	450339170	8890	8890	8890	8890	0
8	20230907	194400	450339170	8890	8890	8890	8890	0
9	20230907	194300	450339170	8890	8890	8890	8890	0
10	20230907	194200	450339170	8890	8890	8890	8890	0
11	20230907	194100	450339170	8890	8890	8890	8890	0
12	20230907	194000	450339170	8890	8890	8890	8890	0
13	20230907	193900	450339170	8890	8890	8890	8890	0
14	20230907	193800	450339170	8890	8890	8890	8890	0
15	20230907	193700	450339170	8890	8890	8890	8890	0
16	20230907	193600	450339170	8890	8890	8890	8890	0
17	20230907	193500	450339170	8890	8890	8890	8890	0
18	20230907	193400	450339170	8890	8890	8890	8890	0
19	20230907	193300	450339170	8890	8890	8890	8890	0
20	20230907	193200	450339170	8890	8890	8890	8890	0
21	20230907	193100	450339170	8890	8890	8890	8890	0
22	20230907	193000	450339170	8890	8890	8890	8890	0
23	20230907	192900	450339170	8890	8890	8890	8890	0
24	20230907	192800	450339170	8890	8890	8890	8890	0
25	20230907	192700	450339170	8890	8890	8890	8890	0
26	20230907	192600	450339170	8890	8890	8890	8890	0
27	20230907	192500	450339170	8890	8890	8890	8890	0
28	20230907	192400	450339170	8890	8890	8890	8890	0
29	20230907	192300	450339170	8890	8890	8890	8890	0
30	20230907	192200	450339170	8890	8890	8890	8890	0
31	20230907	192100	450339170	8890	8890	8890	8890	0
32	20230907	192000	450339170	8890	8890	8890	8890	848
33	20230907	191900	450339170	8890	8890	8890	8890	0
34	20230907	191800	450339170	8890	8890	8890	8890	0
35	20230907	191700	450339170	8890	8890	8890	8890	0
36	20230907	191600	450339170	8890	8890	8890	8890	0
37	20230907	191500	450339170	8890	8890	8890	8890	0
38	20230907	191400	450339170	8890	8890	8890	8890	0
39	20230907	191300	450339170	8890	8890	8890	8890	0
40	20230907	191200	450339170	8890	8890	8890	8890	0
41	20230907	191100	450339170	8890	8890	8890	8890	0
42	20230907	191000	450339170	8890	8890	8890	8890	0
43	20230907	190900	450339170	8890	8890	8890	8890	0
44	20230907	190800	450339170	8890	8890	8890	8890	0
45	20230907	190700	450339170	8890	8890	8890	8890	0
46	20230907	190600	450339170	8890	8890	8890	8890	0
47	20230907	190500	450339170	8890	8890	8890	8890	0
48	20230907	190400	450339170	8890	8890	8890	8890	0
49	20230907	190300	450339170	8890	8890	8890	8890	0
50	20230907	190200	450339170	8890	8890	8890	8890	0
51	20230907	190100	450339170	8890	8890	8890	8890	0
52	20230907	190000	450339170	8890	8890	8890	8890	0
53	20230907	185900	450339170	8890	8890	8890	8890	0
54	20230907	185800	450339170	8890	8890	8890	8890	0
55	20230907	185700	450339170	8890	8890	8890	8890	0
56	20230907	185600	450339170	8890	8890	8890	8890	0
57	20230907	185500	450339170	8890	8890	8890	8890	0
58	20230907	185400	450339170	8890	8890	8890	8890	0
59	20230907	185300	450339170	8890	8890	8890	8890	0
60	20230907	185200	450339170	8890	8890	8890	8890	0
61	20230907	185100	450339170	8890	8890	8890	8890	0
62	20230907	185000	450339170	8890	8890	8890	8890	848
63	20230907	184900	450339170	8890	8890	8890	8890	0
64	20230907	184800	450339170	8890	8890	8890	8890	0
65	20230907	184700	450339170	8890	8890	8890	8890	0
66	20230907	184600	450339170	8890	8890	8890	8890	0
67	20230907	184500	450339170	8890	8890	8890	8890	0
68	20230907	184400	450339170	8890	8890	8890	8890	0
69	20230907	184300	450339170	8890	8890	8890	8890	0
70	20230907	184200	450339170	8890	8890	8890	8890	0
71	20230907	184100	450339170	8890	8890	8890	8890	0
72	20230907	184000	450339170	8890	8890	8890	8890	0
73	20230907	183900	450339170	8890	8890	8890	8890	0
74	20230907	183800	450339170	8890	8890	8890	8890	0
75	20230907	183700	450339170	8890	8890	8890	8890	0
76	20230907	183600	450339170	8890	8890	8890	8890	0
77	20230907	183500	450339170	8890	8890	8890	8890	0
78	20230907	183400	450339170	8890	8890	8890	8890	0
79	20230907	183300	450339170	8890	8890	8890	8890	0
80	20230907	183200	450339170	8890	8890	8890	8890	0
81	20230907	183100	450339170	8890	8890	8890	8890	0
82	20230907	183000	450339170	8890	8890	8890	8890	0
83	20230907	182900	450339170	8890	8890	8890	8890	0
84	20230907	182800	450339170	8890	8890	8890	8890	0
85	20230907	182700	450339170	8890	8890	8890	8890	0
86	20230907	182600	450339170	8890	8890	8890	8890	0
87	20230907	182500	450339170	8890	8890	8890	8890	0
88	20230907	182400	450339170	8890	8890	8890	8890	0
89	20230907	182300	450339170	8890	8890	8890	8890	0
90	20230907	182200	450339170	8890	8890	8890	8890	0
91	20230907	182100	450339170	8890	8890	8890	8890	0
92	20230907	182000	450339170	8890	8890	8890	8890	848
93	20230907	181900	450339170	8890	8890	8890	8890	0
94	20230907	181800	450339170	8890	8890	8890	8890	0
95	20230907	181700	450339170	8890	8890	8890	8890	0
96	20230907	181600	450339170	8890	8890	8890	8890	0
97	20230907	181500	450339170	8890	8890	8890	8890	0
98	20230907	181400	450339170	8890	8890	8890	8890	0
99	20230907	181300	450339170	8890	8890	8890	8890	0
100	20230907	181200	450339170	8890	8890	8890	8890	0
101	20230907	181100	450339170	8890	8890	8890	8890	0
102	20230907	181000	450339170	8890	8890	8890	8890	0
103	20230907	180900	450339170	8890	8890	8890	8890	0
104	20230907	180800	450339170	8890	8890	8890	8890	0
105	20230907	180700	450339170	8890	8890	8890	8890	0
106	20230907	180600	450339170	8890	8890	8890	8890	0
107	20230907	180500	450339170	8890	8890	8890	8890	0
108	20230907	180400	450339170	8890	8890	8890	8890	0
109	20230907	180300	450339170	8890	8890	8890	8890	0
110	20230907	180200	450339170	8890	8890	8890	8890	0
111	20230907	180100	450339170	8890	8890	8890	8890	0
112	20230907	180000	450339170	8890	8890	8890	8890	0
113	20230907	175900	450339170	8890	8890	8890	8890	0
114	20230907	175800	450339170	8890	8890	8890	8890	0
115	20230907	175700	450339170	8890	8890	8890	8890	0
116	20230907	175600	450339170	8890	8890	8890	8890	0
117	20230907	175500	450339170	8890	8890	8890	8890	0
118	20230907	175400	450339170	8890	8890	8890	8890	0
119	20230907	175300	450339170	8890	8890	8890	8890	0
120	20230907	175200	450339170	8890	8890	8890	8890	0
121	20230907	175100	450339170	8890	8890	8890	8890	0
122	20230907	175000	450339170	8890	8890	8890	8890	848
123	20230907	174900	450339170	8890	8890	8890	8890	0
124	20230907	174800	450339170	8890	8890	8890	8890	0
125	20230907	174700	450339170	8890	8890	8890	8890	0
126	20230907	174600	450339170	8890	8890	8890	8890	0
127	20230907	174500	450339170	8890	8890	8890	8890	0
128	20230907	174400	450339170	8890	8890	8890	8890	0
129	20230907	174300	450339170	8890	8890	8890	8890	0
130	20230907	174200	450339170	8890	8890	8890	8890	0
131	20230907	174100	450339170	8890	8890	8890	8890	0
132	20230907	174000	450339170	8890	8890	8890	8890	0
133	20230907	173900	450339170	8890	8890	8890	8890	0
134	20230907	173800	450339170	8890	8890	8890	8890	0
135	20230907	173700	450339170	8890	8890	8890	8890	0
136	20230907	173600	450339170	8890	8890	8890	8890	0
137	20230907	173500	450339170	8890	8890	8890	8890	0
138	20230907	173400	450339170	8890	8890	8890	8890	0
139	20230907	173300	450339170	8890	8890	8890	8890	0
140	20230907	173200	450339170	8890	8890	8890	8890	0
141	20230907	173100	450339170	8890	8890	8890	8890	0
142	20230907	173000	450339170	8890	8890	8890	8890	0
143	20230907	172900	450339170	8890	8890	8890	8890	0
144	20230907	172800	450339170	8890	8890	8890	8890	0
145	20230907	172700	450339170	8890	8890	8890	8890	0
146	20230907	172600	450339170	8890	8890	8890	8890	0
147	20230907	172500	450339170	8890	8890	8890	8890	0
148	20230907	172400	450339170	8890	8890	8890	8890	0
149	20230907	172300	450339170	8890	8890	8890	8890	0
150	20230907	172200	450339170	8890	8890	8890	8890	0
151	20230907	172100	450339170	8890	8890	8890	8890	0
152	20230907	172000	450339170	8890	8890	8890	8890	848
153	20230907	171900	450339170	8890	8890	8890	8890	0
154	20230907	171800	450339170	8890	8890	8890	8890	0
155	20230907	171700	450339170	8890	8890	8890	8890	0
156	20230907	171600	450339170	8890	8890	8890	8890	0
157	20230907	171500	450339170	8890	8890	8890	8890	0
158	20230907	171400	450339170	8890	8890	8890	8890	0
159	20230907	171300	450339170	8890	8890	8890	8890	0
160	20230907	171200	450339170	8890	8890	8890	8890	0
161	20230907	171100	450339170	8890	8890	8890	8890	0
162	20230907	171000	450339170	8890	8890	8890	8890	0
163	20230907	170900	450339170	8890	8890	8890	8890	0
164	20230907	170800	450339170	8890	8890	8890	8890	0
165	20230907	170700	450339170	8890	8890	8890	8890	0
166	20230907	170600	450339170	8890	8890	8890	8890	0
167	20230907	170500	450339170	8890	8890	8890	8890	0
168	20230907	170400	450339170	8890	8890	8890	8890	0
169	20230907	170300	450339170	8890	8890	8890	8890	0
170	20230907	170200	450339170	8890	8890	8890	8890	0
171	20230907	170100	450339170	8890	8890	8890	8890	0
172	20230907	170000	450339170	8890	8890	8890	8890	0
173	20230907	165900	450339170	8890	8890	8890	8890	0
174	20230907	165800	450339170	8890	8890	8890	8890	0
175	20230907	165700	450339170	8890	8890	8890	8890	0
176	20230907	165600	450339170	8890	8890	8890	8890	0
177	20230907	165500	450339170	8890	8890	8890	8890	0
178	20230907	165400	450339170	8890	8890	8890	8890	0
179	20230907	165300	450339170	8890	8890	8890	8890	0
180	20230907	165200	450339170	8890	8890	8890	8890	0
181	20230907	165100	450339170	8890	8890	8890	8890	0
182	20230907	165000	450339170	8890	8890	8890	8890	848
183	20230907	164900	450339170	8890	8890	8890	8890	0
184	20230907	164800	450339170	8890	8890	8890	8890	0
185	20230907	164700	450339170	8890	8890	8890	8890	0
186	20230907	164600	450339170	8890	8890	8890	8890	0
187	20230907	164500	450339170	8890	8890	8890	8890	0
188	20230907	164400	450339170	8890	8890	8890	8890	0
189	20230907	164300	450339170	8890	8890	8890	8890	0
190	20230907	164200	450339170	8890	8890	8890	8890	0
191	20230907	164100	450339170	8890	8890	8890	8890	0
192	20230907	164000	450339170	8890	8890	8890	8890	0
193	20230907	163900	450339170	8890	8890	8890	8890	0
194	20230907	163800	450339170	8890	8890	8890	8890	0
195	20230907	163700	450339170	8890	8890	8890	8890	0
196	20230907	163600	450339170	8890	8890	8890	8890	0
197	20230907	163500	450339170	8890	8890	8890	8890	0
198	20230907	163400	450339170	8890	8890	8890	8890	0
199	20230907	163300	450339170	8890	8890	8890	8890	0
200	20230907	163200	450339170	8890	8890	8890	8890	0
201	20230907	163100	450339170	8890	8890	8890	8890	0
202	20230907	163000	450339170	8890	8890	8890	8890	0
203	20230907	162900	450339170	8890	8890	8890	8890	0
204	20230907	162800	450339170	8890	8890	8890	8890	0
205	20230907	162700	450339170	8890	8890	8890	8890	0
206	20230907	162600	450339170	8890	8890	8890	8890	0
207	20230907	162500	450339170	8890	8890	8890	8890	0
208	20230907	162400	450339170	8890	8890	8890	8890	0
209	20230907	162300	450339170	8890	8890	8890	8890	0
210	20230907	162200	450339170	8890	8890	8890	8890	0
211	20230907	162100	450339170	8890	8890	8890	8890	0
212	20230907	162000	450339170	8890	8890	8890	8890	848
213	20230907	161900	450339170	8890	8890	8890	8890	0
214	20230907	161800	450339170	8890	8890	8890	8890	0
215	20230907	161700	450339170	8890	8890	8890	8890	0
216	20230907	161600	450339170	8890	8890	8890	8890	0
217	20230907	161500	450339170	8890	8890	8890	8890	0
218	20230907	161400	450339170	8890	8890	8890	8890	0
219	20230907	161300	450339170	8890	8890	8890	8890	0
220	20230907	161200	450339170	8890	8890	8890	8890	0
221	20230907	161100	450339170	8890	8890	8890	8890	0
222	20230907	161000	450339170	8890	8890	8890	8890	0
223	20230907	160900	450339170	8890	8890	8890	8890	0
224	20230907	160800	450339170	8890	8890	8890	8890	0
225	20230907	160700	450339170	8890	8890	8890	8890	0
226	20230907	160600	450339170	8890	8890	8890	8890	0
227	20230907	160500	450339170	8890	8890	8890	8890	0
228	20230907	160400	450339170	8890	8890	8890	8890	0
229	20230907	160300	450339170	8890	8890	8890	8890	0
230	20230907	160200	450339170	8890	8890	8890	8890	0
231	20230907	160100	450339170	8890	8890	8890	8890	0
232	20230907	160000	450339170	8890	8890	8890	8890	0
233	20230907	155900	450339170	8890	8890	8890	8890	0
234	20230907	155800	450339170	8890	8890	8890	8890	0
235	20230907	155700	450339170	8890	8890	8890	8890	0
236	20230907	155600	450339170	8890	8890	8890	8890	0
237	20230907	155500	450339170	8890	8890	8890	8890	0
238	20230907	155400	450339170	8890	8890	8890	8890	0
239	20230907	155300	450339170	8890	8890	8890	8890	0
240	20230907	155200	450339170	8890	8890	8890	8890	0
241	20230907	155100	450339170	8890	8890	8890	8890	0
242	20230907	155000	450339170	8890	8890	8890	8890	848
243	20230907	154900	450339170	8890	8890	8890	8890	0
244	20230907	154800	450339170	8890	8890	8890	8890	0
245	20230907	154700	450339170	8890	8890	8890	8890	0
246	20230907	154600	450339170	8890	8890	8890	8890	0
247	20230907	154500	450339170	8890	8890	8890	8890	0
248	20230907	154400	450339170	8890	8890	8890	8890	0
249	20230907	154300	450339170	8890	8890	8890	8890	0
250	20230907	154200	450339170	8890	8890	8890	8890	0
251	20230907	154100	450339170	8890	8890	8890	8890	0
252	20230907	154000	450339170	8890	8890	8890	8890	0
253	20230907	153900	450339170	8890	8890	8890	8890	0
254	20230907	153800	450339170	8890	8890	8890	8890	0
255	20230907	153700	450339170	8890	8890	8890	8890	0
256	20230907	153600	450339170	8890	8890	8890	8890	0
257	20230907	153500	450339170	8890	8890	8890	8890	0
258	20230907	153400	450339170	8890	8890	8890	8890	0
259	20230907	153300	450339170	8890	8890	8890	8890	0
260	20230907	153200	450339170	8890	8890	8890	8890	0
261	20230907	153100	450339170	8890	8890	8890	8890	0
262	20230907	153000	450339170	8890	8890	8890	8890	848
263	20230907	152900	442800450	8930	8930	8930	8930	0
264	20230907	152800	442800450	8930	8930	8930	8930	0
265	20230907	152700	442800450	8930	8930	8930	8930	0
266	20230907	152600	442800450	8930	8930	8930	8930	0
267	20230907	152500	442800450	8930	8930	8930	8930	0
268	20230907	152400	442800450	8930	8930	8930	8930	0
269	20230907	152300	442800450	8930	8930	8930	8930	0
270	20230907	152200	442800450	8930	8930	8930	8930	0
271	20230907	152100	442800450	8930	8930	8930	8930	0
272	20230907	152000	442800450	8930	8930	8930	8930	0
273	20230907	151900	442800450	8930	8920	8930	8910	243
274	20230907	151800	440634700	8910	8930	8930	8910	277
275	20230907	151700	438165190	8930	8930	8930	8930	0
276	20230907	151600	438165190	8930	8930	8930	8910	188
277	20230907	151500	436487950	8950	8940	8950	8940	65
278	20230907	151400	435906710	8940	8940	8950	8940	105
279	20230907	151300	434967980	8950	8900	8950	8900	1136
280	20230907	151200	424836690	8900	8870	8900	8870	4
281	20230907	151100	424801150	8900	8900	8900	8900	0
282	20230907	151000	424801150	8900	8900	8900	8870	22
283	20230907	150900	424605950	8870	8870	8870	8870	0
284	20230907	150800	424605950	8870	8900	8900	8870	781
285	20230907	150700	417677700	8900	8900	8900	8900	0
286	20230907	150600	417677700	8900	8900	8900	8900	0
287	20230907	150500	417677700	8900	8900	8900	8900	2
288	20230907	150400	417659900	8880	8880	8880	8880	50
289	20230907	150300	417215900	8900	8900	8900	8900	100
290	20230907	150200	416325900	8900	8900	8900	8900	0
291	20230907	150100	416325900	8900	8880	8900	8880	17
292	20230907	150000	416174870	8880	8880	8880	8880	0
293	20230907	145900	416174870	8880	8880	8880	8880	100
294	20230907	145800	415286870	8880	8880	8880	8880	0
295	20230907	145700	415286870	8880	8880	8880	8880	1
296	20230907	145600	415277990	8880	8880	8880	8880	1
297	20230907	145500	415269110	8880	8880	8880	8880	1
298	20230907	145400	415260230	8880	8880	8880	8880	0
299	20230907	145300	415260230	8880	8880	8880	8880	0
300	20230907	145200	415260230	8880	8880	8880	8880	130
301	20230907	145100	414105830	8880	8870	8880	8870	12
302	20230907	145000	413999370	8840	8860	8860	8840	623
303	20230907	144900	408492030	8860	8860	8860	8860	49
304	20230907	144800	408057890	8860	8860	8860	8860	326
305	20230907	144700	405169530	8870	8870	8870	8870	50
306	20230907	144600	404726030	8870	8870	8870	8870	0
307	20230907	144500	404726030	8870	8870	8870	8870	0
308	20230907	144400	404726030	8870	8870	8870	8870	0
309	20230907	144300	404726030	8870	8870	8870	8870	0
310	20230907	144200	404726030	8870	8870	8870	8870	0
311	20230907	144100	404726030	8870	8870	8870	8870	0
312	20230907	144000	404726030	8870	8870	8870	8870	0
313	20230907	143900	404726030	8870	8870	8870	8870	1
314	20230907	143800	404717160	8870	8870	8870	8870	0
315	20230907	143700	404717160	8870	8870	8870	8870	1
316	20230907	143600	404708290	8860	8860	8860	8860	101
317	20230907	143500	403813430	8860	8860	8860	8860	0
318	20230907	143400	403813430	8860	8860	8860	8860	0
319	20230907	143300	403813430	8860	8860	8860	8860	100
320	20230907	143200	402927430	8860	8860	8860	8860	0
321	20230907	143100	402927430	8860	8830	8860	8830	2
322	20230907	143000	402909740	8830	8850	8850	8830	212
323	20230907	142900	401036750	8860	8860	8860	8860	1
324	20230907	142800	401027890	8860	8860	8860	8860	0
325	20230907	142700	401027890	8860	8860	8860	8860	10
326	20230907	142600	400939290	8860	8860	8860	8860	63
327	20230907	142500	400381110	8850	8850	8850	8850	50
328	20230907	142400	399938610	8880	8880	8880	8880	0
329	20230907	142300	399938610	8880	8880	8880	8880	0
330	20230907	142200	399938610	8880	8880	8880	8880	10
331	20230907	142100	399849810	8880	8880	8880	8880	0
332	20230907	142000	399849810	8880	8880	8880	8880	0
333	20230907	141900	399849810	8880	8880	8880	8880	2
334	20230907	141800	399832050	8830	8830	8830	8830	400
335	20230907	141700	396300050	8830	8830	8830	8830	0
336	20230907	141600	396300050	8830	8830	8830	8830	27
337	20230907	141500	396061640	8880	8880	8880	8880	0
338	20230907	141400	396061640	8880	8880	8880	8880	100
339	20230907	141300	395173640	8880	8830	8880	8830	2
340	20230907	141200	395155930	8830	8830	8880	8830	3
341	20230907	141100	395129390	8830	8830	8830	8830	0
342	20230907	141000	395129390	8830	8830	8830	8830	0
343	20230907	140900	395129390	8830	8830	8830	8830	0
344	20230907	140800	395129390	8830	8860	8860	8820	2917
345	20230907	140700	369386580	8910	8910	8910	8910	0
346	20230907	140600	369386580	8910	8910	8910	8910	12
347	20230907	140500	369279660	8920	8920	8920	8920	0
348	20230907	140400	369279660	8920	8920	8920	8920	0
349	20230907	140300	369279660	8920	8870	8920	8870	52
350	20230907	140200	368818240	8870	8870	8870	8870	28
351	20230907	140100	368569880	8870	8870	8870	8870	27
352	20230907	140000	368330390	8920	8920	8920	8920	0
353	20230907	135900	368330390	8920	8870	8920	8870	2
354	20230907	135800	368312600	8900	8900	8900	8900	57
355	20230907	135700	367805300	8900	8900	8900	8900	4
356	20230907	135600	367769700	8920	8920	8920	8920	5
357	20230907	135500	367725100	8920	8860	8920	8860	2
358	20230907	135400	367707320	8910	8860	8910	8860	2
359	20230907	135300	367689550	8900	8900	8900	8900	600
360	20230907	135200	362349550	8900	8900	8900	8900	0
361	20230907	135100	362349550	8900	8900	8900	8900	0
362	20230907	135000	362349550	8900	8900	8900	8900	0
363	20230907	134900	362349550	8900	8900	8900	8900	0
364	20230907	134800	362349550	8900	8840	8900	8840	2
365	20230907	134700	362331810	8880	8880	8880	8880	0
366	20230907	134600	362331810	8880	8880	8880	8880	0
367	20230907	134500	362331810	8880	8880	8880	8880	0
368	20230907	134400	362331810	8880	8880	8880	8880	0
369	20230907	134300	362331810	8880	8880	8880	8880	0
370	20230907	134200	362331810	8880	8880	8880	8880	600
371	20230907	134100	357003810	8880	8880	8880	8880	0
372	20230907	134000	357003810	8880	8870	8880	8870	169
373	20230907	133900	355503420	8880	8880	8880	8880	0
374	20230907	133800	355503420	8880	8880	8880	8880	0
375	20230907	133700	355503420	8880	8880	8880	8880	0
376	20230907	133600	355503420	8880	8880	8880	8880	0
377	20230907	133500	355503420	8880	8880	8880	8880	0
378	20230907	133400	355503420	8880	8880	8880	8880	5
379	20230907	133300	355459020	8840	8850	8850	8840	911
380	20230907	133200	347405390	8890	8850	8890	8850	40
381	20230907	133100	347050260	8850	8860	8860	8840	3779
382	20230907	133000	313597760	8870	8870	8870	8870	0
383	20230907	132900	313597760	8870	8880	8880	8870	295
384	20230907	132800	310979860	8880	8880	8880	8880	300
385	20230907	132700	308315860	8920	8920	8920	8920	0
386	20230907	132600	308315860	8920	8920	8920	8920	1
387	20230907	132500	308306940	8880	8880	8880	8880	0
388	20230907	132400	308306940	8880	8880	8880	8880	6
389	20230907	132300	308253660	8880	8880	8880	8880	0
390	20230907	132200	308253660	8880	8880	8880	8880	0
391	20230907	132100	308253660	8880	8880	8880	8880	0
392	20230907	132000	308253660	8880	8880	8880	8880	0
393	20230907	131900	308253660	8880	8880	8880	8880	0
394	20230907	131800	308253660	8880	8880	8880	8880	110
395	20230907	131700	307276860	8880	8880	8880	8880	1
396	20230907	131600	307267980	8920	8920	8920	8920	0
397	20230907	131500	307267980	8920	8920	8920	8920	0
398	20230907	131400	307267980	8920	8920	8920	8920	0
399	20230907	131300	307267980	8920	8920	8920	8920	0
400	20230907	131200	307267980	8920	8920	8920	8920	0
401	20230907	131100	307267980	8920	8880	8920	8870	551
402	20230907	131000	302377930	8920	8920	8920	8920	8
403	20230907	130900	302306570	8920	8920	8920	8880	167
404	20230907	130800	300823530	8880	8880	8880	8880	0
405	20230907	130700	300823530	8880	8880	8880	8880	0
406	20230907	130600	300823530	8880	8910	8910	8880	225
407	20230907	130500	298824830	8910	8910	8910	8910	0
408	20230907	130400	298824830	8910	8910	8910	8910	0
409	20230907	130300	298824830	8910	8910	8910	8910	0
410	20230907	130200	298824830	8910	8910	8910	8910	0
411	20230907	130100	298824830	8910	8910	8910	8910	0
412	20230907	130000	298824830	8910	8910	8910	8910	0
413	20230907	125900	298824830	8910	8910	8910	8910	0
414	20230907	125800	298824830	8910	8910	8910	8910	0
415	20230907	125700	298824830	8910	8910	8910	8910	133
416	20230907	125600	297639800	8910	8910	8910	8910	0
417	20230907	125500	297639800	8910	8910	8910	8910	0
418	20230907	125400	297639800	8910	8910	8910	8910	54
419	20230907	125300	297158660	8910	8910	8910	8910	0
420	20230907	125200	297158660	8910	8910	8910	8910	0
421	20230907	125100	297158660	8910	8890	8910	8890	56
422	20230907	125000	296660720	8890	8890	8890	8890	44
423	20230907	124900	296269560	8890	8890	8890	8890	23
424	20230907	124800	296065090	8910	8910	8910	8910	0
425	20230907	124700	296065090	8910	8910	8910	8910	0
426	20230907	124600	296065090	8910	8890	8910	8890	2
427	20230907	124500	296047290	8890	8890	8890	8890	100
428	20230907	124400	295158290	8910	8910	8910	8910	0
429	20230907	124300	295158290	8910	8910	8910	8910	0
430	20230907	124200	295158290	8910	8890	8910	8890	2
431	20230907	124100	295140490	8890	8890	8890	8890	0
432	20230907	124000	295140490	8890	8890	8890	8890	0
433	20230907	123900	295140490	8890	8890	8890	8890	0
434	20230907	123800	295140490	8890	8890	8890	8890	0
435	20230907	123700	295140490	8890	8880	8890	8880	143
436	20230907	123600	293870220	8880	8880	8880	8880	22
437	20230907	123500	293674860	8870	8870	8870	8870	0
438	20230907	123400	293674860	8870	8870	8870	8870	0
439	20230907	123300	293674860	8870	8890	8890	8870	117
440	20230907	123200	292636440	8880	8880	8880	8880	489
441	20230907	123100	288294120	8910	8910	8910	8910	0
442	20230907	123000	288294120	8910	8910	8910	8910	0
443	20230907	122900	288294120	8910	8890	8910	8890	14
444	20230907	122800	288169640	8890	8890	8890	8890	20
445	20230907	122700	287991840	8890	8900	8910	8890	269
446	20230907	122600	285599920	8900	8900	8900	8900	0
447	20230907	122500	285599920	8900	8900	8900	8900	0
448	20230907	122400	285599920	8900	8890	8900	8890	10
449	20230907	122300	285510980	8890	8890	8890	8890	0
450	20230907	122200	285510980	8890	8890	8890	8890	1
451	20230907	122100	285502090	8910	8910	8910	8910	0
452	20230907	122000	285502090	8910	8910	8910	8910	0
453	20230907	121900	285502090	8910	8880	8910	8880	34
454	20230907	121800	285200130	8870	8870	8870	8870	0
455	20230907	121700	285200130	8870	8880	8880	8870	50
456	20230907	121600	284756520	8910	8910	8910	8910	1
457	20230907	121500	284747610	8870	8870	8870	8870	0
458	20230907	121400	284747610	8870	8870	8870	8870	0
459	20230907	121300	284747610	8870	8870	8870	8870	0
460	20230907	121200	284747610	8870	8870	8870	8870	0
461	20230907	121100	284747610	8870	8870	8870	8870	0
462	20230907	121000	284747610	8870	8870	8870	8870	2
463	20230907	120900	284729870	8900	8890	8900	8890	28
464	20230907	120800	284480730	8890	8890	8890	8890	0
465	20230907	120700	284480730	8890	8890	8890	8890	817
466	20230907	120600	277217600	8900	8900	8900	8900	0
467	20230907	120500	277217600	8900	8900	8900	8900	208
468	20230907	120400	275366400	8910	8910	8910	8910	277
469	20230907	120300	272898330	8920	8920	8920	8920	252
470	20230907	120200	270650490	8910	8910	8910	8910	0
471	20230907	120100	270650490	8910	8920	8920	8910	317
472	20230907	120000	267824850	8940	8940	8940	8940	0
473	20230907	115900	267824850	8940	8940	8940	8940	5
474	20230907	115800	267780150	8940	8940	8940	8940	0
475	20230907	115700	267780150	8940	8940	8940	8940	1
476	20230907	115600	267771210	8920	8920	8920	8920	0
477	20230907	115500	267771210	8920	8920	8920	8920	30
478	20230907	115400	267503610	8940	8940	8940	8940	0
479	20230907	115300	267503610	8940	8940	8940	8940	1
480	20230907	115200	267494670	8940	8940	8940	8940	0
481	20230907	115100	267494670	8940	8940	8940	8940	0
482	20230907	115000	267494670	8940	8940	8940	8940	0
483	20230907	114900	267494670	8940	8940	8940	8940	0
484	20230907	114800	267494670	8940	8940	8940	8940	0
485	20230907	114700	267494670	8940	8940	8940	8940	0
486	20230907	114600	267494670	8940	8940	8940	8940	0
487	20230907	114500	267494670	8940	8940	8940	8940	50
488	20230907	114400	267047670	8940	8940	8940	8940	0
489	20230907	114300	267047670	8940	8940	8940	8940	22
490	20230907	114200	266850990	8910	8910	8910	8910	415
491	20230907	114100	263153340	8910	8910	8910	8910	0
492	20230907	114000	263153340	8910	8910	8910	8910	0
493	20230907	113900	263153340	8910	8910	8910	8910	0
494	20230907	113800	263153340	8910	8910	8910	8910	0
495	20230907	113700	263153340	8910	8910	8910	8910	530
496	20230907	113600	258431040	8960	8960	8960	8960	0
497	20230907	113500	258431040	8960	8960	8960	8960	0
498	20230907	113400	258431040	8960	8960	8960	8960	0
499	20230907	113300	258431040	8960	8960	8960	8960	0
500	20230907	113200	258431040	8960	8960	8960	8960	0
501	20230907	113100	258431040	8960	8960	8960	8960	0
502	20230907	113000	258431040	8960	8920	8960	8890	2122
503	20230907	112900	239534630	8960	8960	8960	8960	0
504	20230907	112800	239534630	8960	8960	8960	8960	5
505	20230907	112700	239489830	8970	8970	8970	8970	1
506	20230907	112600	239480860	8920	8920	8920	8920	0
507	20230907	112500	239480860	8920	8920	8920	8920	2
508	20230907	112400	239463020	8920	8920	8920	8920	1
509	20230907	112300	239454100	8970	8920	8970	8910	1800
510	20230907	112200	223398850	8920	8920	8920	8920	396
511	20230907	112100	219866530	8980	8940	8980	8920	1417
512	20230907	112000	207225330	8940	8940	8940	8940	0
513	20230907	111900	207225330	8940	8970	8970	8940	190
514	20230907	111800	205525760	8990	8990	8990	8990	0
515	20230907	111700	205525760	8990	8990	8990	8990	0
516	20230907	111600	205525760	8990	8990	8990	8990	0
517	20230907	111500	205525760	8990	8990	8990	8990	2
518	20230907	111400	205507780	8990	8990	8990	8990	70
519	20230907	111300	204878480	8980	8980	8980	8980	0
520	20230907	111200	204878480	8980	8980	8980	8980	155
521	20230907	111100	203486580	8980	8980	8980	8980	0
522	20230907	111000	203486580	8980	8980	8980	8980	0
523	20230907	110900	203486580	8980	8980	8980	8980	0
524	20230907	110800	203486580	8980	8980	8980	8970	11
525	20230907	110700	203387850	8990	9000	9000	8980	28
526	20230907	110600	203136130	9000	9000	9000	9000	0
527	20230907	110500	203136130	9000	9000	9000	9000	0
528	20230907	110400	203136130	9000	9000	9000	9000	0
529	20230907	110300	203136130	9000	9000	9000	9000	0
530	20230907	110200	203136130	9000	9000	9000	9000	0
531	20230907	110100	203136130	9000	9000	9000	9000	0
532	20230907	110000	203136130	9000	8960	9000	8960	151
533	20230907	105900	201783130	9000	9000	9000	9000	0
534	20230907	105800	201783130	9000	9000	9000	9000	0
535	20230907	105700	201783130	9000	9000	9000	9000	0
536	20230907	105600	201783130	9000	9000	9000	9000	50
537	20230907	105500	201333130	9000	9000	9000	9000	0
538	20230907	105400	201333130	9000	9000	9000	9000	1
539	20230907	105300	201324130	9000	9000	9000	9000	0
540	20230907	105200	201324130	9000	8990	9000	8990	34
541	20230907	105100	201018450	9000	8990	9000	8990	266
542	20230907	105000	198627080	8990	8980	8990	8960	200
543	20230907	104900	196831080	8980	8970	8980	8970	219
544	20230907	104800	194864580	8980	8970	8980	8970	4
545	20230907	104700	194828680	8980	8960	8980	8960	24
546	20230907	104600	194613560	8980	8970	8980	8970	12
547	20230907	104500	194505900	8980	8980	8980	8980	0
548	20230907	104400	194505900	8980	8920	8980	8910	753
549	20230907	104300	187775020	8970	8970	8970	8970	467
550	20230907	104200	183586030	8970	8970	8970	8970	140
551	20230907	104100	182330230	8980	8980	8980	8980	0
552	20230907	104000	182330230	8980	8970	8980	8970	12
553	20230907	103900	182222570	8970	8960	8970	8960	383
554	20230907	103800	178787170	8970	8970	8970	8970	0
555	20230907	103700	178787170	8970	8970	8970	8970	0
556	20230907	103600	178787170	8970	8970	8970	8970	0
557	20230907	103500	178787170	8970	8930	8970	8920	11
558	20230907	103400	178688990	8980	8980	8980	8980	0
559	20230907	103300	178688990	8980	8980	8980	8980	0
560	20230907	103200	178688990	8980	8960	8980	8960	22
561	20230907	103100	178491730	8980	8950	8980	8950	17
562	20230907	103000	178339290	8980	8950	8980	8950	28
563	20230907	102900	178088230	8920	8920	8920	8920	0
564	20230907	102800	178088230	8920	8960	8960	8920	125
565	20230907	102700	176971230	8960	8960	8960	8960	1
566	20230907	102600	176962270	8930	8940	8940	8930	935
567	20230907	102500	168608500	8970	8950	8970	8950	24
568	20230907	102400	168393680	8980	8980	8980	8980	0
569	20230907	102300	168393680	8980	8980	8980	8980	20
570	20230907	102200	168214080	8980	8980	8980	8980	14
571	20230907	102100	168088360	8980	8980	8980	8980	0
572	20230907	102000	168088360	8980	8980	8980	8980	0
573	20230907	101900	168088360	8980	8980	8980	8980	2
574	20230907	101800	168070400	8990	8980	8990	8980	23
575	20230907	101700	167863830	8990	8930	8990	8930	257
576	20230907	101600	165563850	8950	8920	8950	8910	207
577	20230907	101500	163717170	8920	8910	8920	8910	17
578	20230907	101400	163565680	8910	8910	8910	8910	3
579	20230907	101300	163538950	8900	8900	8900	8900	0
580	20230907	101200	163538950	8900	8900	8900	8900	100
581	20230907	101100	162648950	8900	8900	8900	8900	0
582	20230907	101000	162648950	8900	8900	8900	8900	0
583	20230907	100900	162648950	8900	8900	8900	8900	0
584	20230907	100800	162648950	8900	8900	8900	8900	0
585	20230907	100700	162648950	8900	8900	8900	8900	0
586	20230907	100600	162648950	8900	8900	8900	8900	1
587	20230907	100500	162640050	8900	8900	8900	8900	1
588	20230907	100400	162631150	8840	8850	8850	8840	381
589	20230907	100300	159262990	8840	8850	8850	8840	197
590	20230907	100200	157521010	8840	8880	8880	8840	1315
591	20230907	100100	145878440	8910	8890	8910	8880	365
592	20230907	100000	142634820	8910	8910	8910	8910	1
593	20230907	095900	142625910	8910	8910	8910	8910	0
594	20230907	095800	142625910	8910	8910	8910	8910	9
595	20230907	095700	142545720	8900	8900	8900	8900	413
596	20230907	095600	138870020	8910	8910	8910	8910	0
597	20230907	095500	138870020	8910	8910	8910	8910	16
598	20230907	095400	138727460	8930	8930	8930	8930	0
599	20230907	095300	138727460	8930	8920	8930	8920	15
600	20230907	095200	138593590	8930	8910	8930	8890	394
601	20230907	095100	135085860	8930	8950	8950	8930	21
602	20230907	095000	134898310	8960	8960	8960	8960	0
603	20230907	094900	134898310	8960	8970	8970	8900	288
604	20230907	094800	132315040	8980	8970	8980	8950	28
605	20230907	094700	132064270	8900	8920	8920	8890	148
606	20230907	094600	130747060	8990	9000	9000	8990	21
607	20230907	094500	130558070	9010	9000	9010	9000	45
608	20230907	094400	130153050	9000	8920	9000	8920	847
609	20230907	094300	122579010	8920	8920	8920	8920	0
610	20230907	094200	122579010	8920	8920	8920	8920	1
611	20230907	094100	122570090	8880	8880	8890	8880	658
612	20230907	094000	116726050	8920	8880	8920	8880	2
613	20230907	093900	116708250	8920	8920	8920	8920	201
614	20230907	093800	114915330	8920	8880	8920	8880	229
615	20230907	093700	112881610	8930	8930	8930	8930	15
616	20230907	093600	112747660	8940	8940	8940	8940	0
617	20230907	093500	112747660	8940	8930	8940	8930	15
618	20230907	093400	112613670	8930	8920	8930	8850	721
619	20230907	093300	106198970	8950	8950	8960	8950	59
620	20230907	093200	105670640	8960	8920	8960	8910	328
621	20230907	093100	102742420	8960	8930	8960	8920	170
622	20230907	093000	101225490	8950	8930	8950	8930	56
623	20230907	092900	100725390	8960	8960	8960	8960	10
624	20230907	092800	100635790	8960	8960	8960	8960	4
625	20230907	092700	100599950	8960	8960	8960	8960	1
626	20230907	092600	100590990	8950	8950	8950	8950	20
627	20230907	092500	100411990	8950	8970	8970	8950	353
628	20230907	092400	97249320	8980	9010	9010	8980	201
629	20230907	092300	95444310	8970	8970	8970	8970	159
630	20230907	092200	94018080	9010	9010	9010	9010	1
631	20230907	092100	94009070	9030	9020	9030	9020	362
632	20230907	092000	90740220	9020	8920	9070	8920	778
633	20230907	091900	83764130	8920	8790	8920	8790	733
634	20230907	091800	77246110	8790	8800	8800	8780	322
635	20230907	091700	74418510	8800	8950	8950	8700	2947
636	20230907	091600	48276090	8960	8990	8990	8960	41
637	20230907	091500	47907700	8990	8990	8990	8990	1
638	20230907	091400	47898710	9000	9000	9000	9000	0
639	20230907	091300	47898710	9000	9000	9000	8980	86
640	20230907	091200	47126310	9000	8940	9000	8930	104
641	20230907	091100	46196610	8920	8940	8940	8920	900
642	20230907	091000	38158310	8940	8990	9020	8940	802
643	20230907	090900	30967620	8980	9020	9020	8980	1006
644	20230907	090800	21905090	9020	9020	9020	9020	404
645	20230907	090700	18261010	9020	9040	9040	9020	412
646	20230907	090600	14543430	9090	9090	9090	9090	0
647	20230907	090500	14543430	9090	9090	9090	9090	53
648	20230907	090400	14061660	9100	9100	9100	9100	50
649	20230907	090300	13606660	9040	9050	9060	9040	771
650	20230907	090200	6628920	9050	9050	9050	9050	120
651	20230907	090100	5542920	9030	9030	9030	9030	57
652	20230907	090000	5028210	9100	9010	9100	9010	558