KissMeData/377330/min/candle-20230918.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230918	204700	90023890	8860	8860	8860	8860	199
3	20230918	204600	90023890	8860	8860	8860	8860	0
4	20230918	204500	90023890	8860	8860	8860	8860	0
5	20230918	204400	90023890	8860	8860	8860	8860	0
6	20230918	204300	90023890	8860	8860	8860	8860	0
7	20230918	204200	90023890	8860	8860	8860	8860	0
8	20230918	204100	90023890	8860	8860	8860	8860	0
9	20230918	204000	90023890	8860	8860	8860	8860	0
10	20230918	203900	90023890	8860	8860	8860	8860	0
11	20230918	203800	90023890	8860	8860	8860	8860	0
12	20230918	203700	90023890	8860	8860	8860	8860	0
13	20230918	203600	90023890	8860	8860	8860	8860	0
14	20230918	203500	90023890	8860	8860	8860	8860	0
15	20230918	203400	90023890	8860	8860	8860	8860	0
16	20230918	203300	90023890	8860	8860	8860	8860	0
17	20230918	203200	90023890	8860	8860	8860	8860	0
18	20230918	203100	90023890	8860	8860	8860	8860	0
19	20230918	203000	90023890	8860	8860	8860	8860	0
20	20230918	202900	90023890	8860	8860	8860	8860	0
21	20230918	202800	90023890	8860	8860	8860	8860	0
22	20230918	202700	90023890	8860	8860	8860	8860	0
23	20230918	202600	90023890	8860	8860	8860	8860	0
24	20230918	202500	90023890	8860	8860	8860	8860	0
25	20230918	202400	90023890	8860	8860	8860	8860	0
26	20230918	202300	90023890	8860	8860	8860	8860	0
27	20230918	202200	90023890	8860	8860	8860	8860	0
28	20230918	202100	90023890	8860	8860	8860	8860	0
29	20230918	202000	90023890	8860	8860	8860	8860	0
30	20230918	201900	90023890	8860	8860	8860	8860	0
31	20230918	201800	90023890	8860	8860	8860	8860	0
32	20230918	201700	90023890	8860	8860	8860	8860	199
33	20230918	201600	90023890	8860	8860	8860	8860	0
34	20230918	201500	90023890	8860	8860	8860	8860	0
35	20230918	201400	90023890	8860	8860	8860	8860	0
36	20230918	201300	90023890	8860	8860	8860	8860	0
37	20230918	201200	90023890	8860	8860	8860	8860	0
38	20230918	201100	90023890	8860	8860	8860	8860	0
39	20230918	201000	90023890	8860	8860	8860	8860	0
40	20230918	200900	90023890	8860	8860	8860	8860	0
41	20230918	200800	90023890	8860	8860	8860	8860	0
42	20230918	200700	90023890	8860	8860	8860	8860	0
43	20230918	200600	90023890	8860	8860	8860	8860	0
44	20230918	200500	90023890	8860	8860	8860	8860	0
45	20230918	200400	90023890	8860	8860	8860	8860	0
46	20230918	200300	90023890	8860	8860	8860	8860	0
47	20230918	200200	90023890	8860	8860	8860	8860	0
48	20230918	200100	90023890	8860	8860	8860	8860	0
49	20230918	200000	90023890	8860	8860	8860	8860	0
50	20230918	195900	90023890	8860	8860	8860	8860	0
51	20230918	195800	90023890	8860	8860	8860	8860	0
52	20230918	195700	90023890	8860	8860	8860	8860	0
53	20230918	195600	90023890	8860	8860	8860	8860	0
54	20230918	195500	90023890	8860	8860	8860	8860	0
55	20230918	195400	90023890	8860	8860	8860	8860	0
56	20230918	195300	90023890	8860	8860	8860	8860	0
57	20230918	195200	90023890	8860	8860	8860	8860	0
58	20230918	195100	90023890	8860	8860	8860	8860	0
59	20230918	195000	90023890	8860	8860	8860	8860	0
60	20230918	194900	90023890	8860	8860	8860	8860	0
61	20230918	194800	90023890	8860	8860	8860	8860	0
62	20230918	194700	90023890	8860	8860	8860	8860	199
63	20230918	194600	90023890	8860	8860	8860	8860	0
64	20230918	194500	90023890	8860	8860	8860	8860	0
65	20230918	194400	90023890	8860	8860	8860	8860	0
66	20230918	194300	90023890	8860	8860	8860	8860	0
67	20230918	194200	90023890	8860	8860	8860	8860	0
68	20230918	194100	90023890	8860	8860	8860	8860	0
69	20230918	194000	90023890	8860	8860	8860	8860	0
70	20230918	193900	90023890	8860	8860	8860	8860	0
71	20230918	193800	90023890	8860	8860	8860	8860	0
72	20230918	193700	90023890	8860	8860	8860	8860	0
73	20230918	193600	90023890	8860	8860	8860	8860	0
74	20230918	193500	90023890	8860	8860	8860	8860	0
75	20230918	193400	90023890	8860	8860	8860	8860	0
76	20230918	193300	90023890	8860	8860	8860	8860	0
77	20230918	193200	90023890	8860	8860	8860	8860	0
78	20230918	193100	90023890	8860	8860	8860	8860	0
79	20230918	193000	90023890	8860	8860	8860	8860	0
80	20230918	192900	90023890	8860	8860	8860	8860	0
81	20230918	192800	90023890	8860	8860	8860	8860	0
82	20230918	192700	90023890	8860	8860	8860	8860	0
83	20230918	192600	90023890	8860	8860	8860	8860	0
84	20230918	192500	90023890	8860	8860	8860	8860	0
85	20230918	192400	90023890	8860	8860	8860	8860	0
86	20230918	192300	90023890	8860	8860	8860	8860	0
87	20230918	192200	90023890	8860	8860	8860	8860	0
88	20230918	192100	90023890	8860	8860	8860	8860	0
89	20230918	192000	90023890	8860	8860	8860	8860	0
90	20230918	191900	90023890	8860	8860	8860	8860	0
91	20230918	191800	90023890	8860	8860	8860	8860	0
92	20230918	191700	90023890	8860	8860	8860	8860	199
93	20230918	191600	90023890	8860	8860	8860	8860	0
94	20230918	191500	90023890	8860	8860	8860	8860	0
95	20230918	191400	90023890	8860	8860	8860	8860	0
96	20230918	191300	90023890	8860	8860	8860	8860	0
97	20230918	191200	90023890	8860	8860	8860	8860	0
98	20230918	191100	90023890	8860	8860	8860	8860	0
99	20230918	191000	90023890	8860	8860	8860	8860	0
100	20230918	190900	90023890	8860	8860	8860	8860	0
101	20230918	190800	90023890	8860	8860	8860	8860	0
102	20230918	190700	90023890	8860	8860	8860	8860	0
103	20230918	190600	90023890	8860	8860	8860	8860	0
104	20230918	190500	90023890	8860	8860	8860	8860	0
105	20230918	190400	90023890	8860	8860	8860	8860	0
106	20230918	190300	90023890	8860	8860	8860	8860	0
107	20230918	190200	90023890	8860	8860	8860	8860	0
108	20230918	190100	90023890	8860	8860	8860	8860	0
109	20230918	190000	90023890	8860	8860	8860	8860	0
110	20230918	185900	90023890	8860	8860	8860	8860	0
111	20230918	185800	90023890	8860	8860	8860	8860	0
112	20230918	185700	90023890	8860	8860	8860	8860	0
113	20230918	185600	90023890	8860	8860	8860	8860	0
114	20230918	185500	90023890	8860	8860	8860	8860	0
115	20230918	185400	90023890	8860	8860	8860	8860	0
116	20230918	185300	90023890	8860	8860	8860	8860	0
117	20230918	185200	90023890	8860	8860	8860	8860	0
118	20230918	185100	90023890	8860	8860	8860	8860	0
119	20230918	185000	90023890	8860	8860	8860	8860	0
120	20230918	184900	90023890	8860	8860	8860	8860	0
121	20230918	184800	90023890	8860	8860	8860	8860	0
122	20230918	184700	90023890	8860	8860	8860	8860	199
123	20230918	184600	90023890	8860	8860	8860	8860	0
124	20230918	184500	90023890	8860	8860	8860	8860	0
125	20230918	184400	90023890	8860	8860	8860	8860	0
126	20230918	184300	90023890	8860	8860	8860	8860	0
127	20230918	184200	90023890	8860	8860	8860	8860	0
128	20230918	184100	90023890	8860	8860	8860	8860	0
129	20230918	184000	90023890	8860	8860	8860	8860	0
130	20230918	183900	90023890	8860	8860	8860	8860	0
131	20230918	183800	90023890	8860	8860	8860	8860	0
132	20230918	183700	90023890	8860	8860	8860	8860	0
133	20230918	183600	90023890	8860	8860	8860	8860	0
134	20230918	183500	90023890	8860	8860	8860	8860	0
135	20230918	183400	90023890	8860	8860	8860	8860	0
136	20230918	183300	90023890	8860	8860	8860	8860	0
137	20230918	183200	90023890	8860	8860	8860	8860	0
138	20230918	183100	90023890	8860	8860	8860	8860	0
139	20230918	183000	90023890	8860	8860	8860	8860	0
140	20230918	182900	90023890	8860	8860	8860	8860	0
141	20230918	182800	90023890	8860	8860	8860	8860	0
142	20230918	182700	90023890	8860	8860	8860	8860	0
143	20230918	182600	90023890	8860	8860	8860	8860	0
144	20230918	182500	90023890	8860	8860	8860	8860	0
145	20230918	182400	90023890	8860	8860	8860	8860	0
146	20230918	182300	90023890	8860	8860	8860	8860	0
147	20230918	182200	90023890	8860	8860	8860	8860	0
148	20230918	182100	90023890	8860	8860	8860	8860	0
149	20230918	182000	90023890	8860	8860	8860	8860	0
150	20230918	181900	90023890	8860	8860	8860	8860	0
151	20230918	181800	90023890	8860	8860	8860	8860	0
152	20230918	181700	90023890	8860	8860	8860	8860	199
153	20230918	181600	90023890	8860	8860	8860	8860	0
154	20230918	181500	90023890	8860	8860	8860	8860	0
155	20230918	181400	90023890	8860	8860	8860	8860	0
156	20230918	181300	90023890	8860	8860	8860	8860	0
157	20230918	181200	90023890	8860	8860	8860	8860	0
158	20230918	181100	90023890	8860	8860	8860	8860	0
159	20230918	181000	90023890	8860	8860	8860	8860	0
160	20230918	180900	90023890	8860	8860	8860	8860	0
161	20230918	180800	90023890	8860	8860	8860	8860	0
162	20230918	180700	90023890	8860	8860	8860	8860	0
163	20230918	180600	90023890	8860	8860	8860	8860	0
164	20230918	180500	90023890	8860	8860	8860	8860	0
165	20230918	180400	90023890	8860	8860	8860	8860	0
166	20230918	180300	90023890	8860	8860	8860	8860	0
167	20230918	180200	90023890	8860	8860	8860	8860	0
168	20230918	180100	90023890	8860	8860	8860	8860	0
169	20230918	180000	90023890	8860	8860	8860	8860	0
170	20230918	175900	90023890	8860	8860	8860	8860	0
171	20230918	175800	90023890	8860	8860	8860	8860	0
172	20230918	175700	90023890	8860	8860	8860	8860	0
173	20230918	175600	90023890	8860	8860	8860	8860	0
174	20230918	175500	90023890	8860	8860	8860	8860	0
175	20230918	175400	90023890	8860	8860	8860	8860	0
176	20230918	175300	90023890	8860	8860	8860	8860	0
177	20230918	175200	90023890	8860	8860	8860	8860	0
178	20230918	175100	90023890	8860	8860	8860	8860	0
179	20230918	175000	90023890	8860	8860	8860	8860	0
180	20230918	174900	90023890	8860	8860	8860	8860	0
181	20230918	174800	90023890	8860	8860	8860	8860	0
182	20230918	174700	90023890	8860	8860	8860	8860	199
183	20230918	174600	90023890	8860	8860	8860	8860	0
184	20230918	174500	90023890	8860	8860	8860	8860	0
185	20230918	174400	90023890	8860	8860	8860	8860	0
186	20230918	174300	90023890	8860	8860	8860	8860	0
187	20230918	174200	90023890	8860	8860	8860	8860	0
188	20230918	174100	90023890	8860	8860	8860	8860	0
189	20230918	174000	90023890	8860	8860	8860	8860	0
190	20230918	173900	90023890	8860	8860	8860	8860	0
191	20230918	173800	90023890	8860	8860	8860	8860	0
192	20230918	173700	90023890	8860	8860	8860	8860	0
193	20230918	173600	90023890	8860	8860	8860	8860	0
194	20230918	173500	90023890	8860	8860	8860	8860	0
195	20230918	173400	90023890	8860	8860	8860	8860	0
196	20230918	173300	90023890	8860	8860	8860	8860	0
197	20230918	173200	90023890	8860	8860	8860	8860	0
198	20230918	173100	90023890	8860	8860	8860	8860	0
199	20230918	173000	90023890	8860	8860	8860	8860	0
200	20230918	172900	90023890	8860	8860	8860	8860	0
201	20230918	172800	90023890	8860	8860	8860	8860	0
202	20230918	172700	90023890	8860	8860	8860	8860	0
203	20230918	172600	90023890	8860	8860	8860	8860	0
204	20230918	172500	90023890	8860	8860	8860	8860	0
205	20230918	172400	90023890	8860	8860	8860	8860	0
206	20230918	172300	90023890	8860	8860	8860	8860	0
207	20230918	172200	90023890	8860	8860	8860	8860	0
208	20230918	172100	90023890	8860	8860	8860	8860	0
209	20230918	172000	90023890	8860	8860	8860	8860	0
210	20230918	171900	90023890	8860	8860	8860	8860	0
211	20230918	171800	90023890	8860	8860	8860	8860	0
212	20230918	171700	90023890	8860	8860	8860	8860	199
213	20230918	171600	90023890	8860	8860	8860	8860	0
214	20230918	171500	90023890	8860	8860	8860	8860	0
215	20230918	171400	90023890	8860	8860	8860	8860	0
216	20230918	171300	90023890	8860	8860	8860	8860	0
217	20230918	171200	90023890	8860	8860	8860	8860	0
218	20230918	171100	90023890	8860	8860	8860	8860	0
219	20230918	171000	90023890	8860	8860	8860	8860	0
220	20230918	170900	90023890	8860	8860	8860	8860	0
221	20230918	170800	90023890	8860	8860	8860	8860	0
222	20230918	170700	90023890	8860	8860	8860	8860	0
223	20230918	170600	90023890	8860	8860	8860	8860	0
224	20230918	170500	90023890	8860	8860	8860	8860	0
225	20230918	170400	90023890	8860	8860	8860	8860	0
226	20230918	170300	90023890	8860	8860	8860	8860	0
227	20230918	170200	90023890	8860	8860	8860	8860	0
228	20230918	170100	90023890	8860	8860	8860	8860	0
229	20230918	170000	90023890	8860	8860	8860	8860	0
230	20230918	165900	90023890	8860	8860	8860	8860	0
231	20230918	165800	90023890	8860	8860	8860	8860	0
232	20230918	165700	90023890	8860	8860	8860	8860	0
233	20230918	165600	90023890	8860	8860	8860	8860	0
234	20230918	165500	90023890	8860	8860	8860	8860	0
235	20230918	165400	90023890	8860	8860	8860	8860	0
236	20230918	165300	90023890	8860	8860	8860	8860	0
237	20230918	165200	90023890	8860	8860	8860	8860	0
238	20230918	165100	90023890	8860	8860	8860	8860	0
239	20230918	165000	90023890	8860	8860	8860	8860	0
240	20230918	164900	90023890	8860	8860	8860	8860	0
241	20230918	164800	90023890	8860	8860	8860	8860	0
242	20230918	164700	90023890	8860	8860	8860	8860	199
243	20230918	164600	90023890	8860	8860	8860	8860	0
244	20230918	164500	90023890	8860	8860	8860	8860	0
245	20230918	164400	90023890	8860	8860	8860	8860	0
246	20230918	164300	90023890	8860	8860	8860	8860	0
247	20230918	164200	90023890	8860	8860	8860	8860	0
248	20230918	164100	90023890	8860	8860	8860	8860	0
249	20230918	164000	90023890	8860	8860	8860	8860	0
250	20230918	163900	90023890	8860	8860	8860	8860	0
251	20230918	163800	90023890	8860	8860	8860	8860	0
252	20230918	163700	90023890	8860	8860	8860	8860	0
253	20230918	163600	90023890	8860	8860	8860	8860	0
254	20230918	163500	90023890	8860	8860	8860	8860	0
255	20230918	163400	90023890	8860	8860	8860	8860	0
256	20230918	163300	90023890	8860	8860	8860	8860	0
257	20230918	163200	90023890	8860	8860	8860	8860	0
258	20230918	163100	90023890	8860	8860	8860	8860	0
259	20230918	163000	90023890	8860	8860	8860	8860	0
260	20230918	162900	90023890	8860	8860	8860	8860	0
261	20230918	162800	90023890	8860	8860	8860	8860	0
262	20230918	162700	90023890	8860	8860	8860	8860	0
263	20230918	162600	90023890	8860	8860	8860	8860	0
264	20230918	162500	90023890	8860	8860	8860	8860	0
265	20230918	162400	90023890	8860	8860	8860	8860	0
266	20230918	162300	90023890	8860	8860	8860	8860	0
267	20230918	162200	90023890	8860	8860	8860	8860	0
268	20230918	162100	90023890	8860	8860	8860	8860	0
269	20230918	162000	90023890	8860	8860	8860	8860	0
270	20230918	161900	90023890	8860	8860	8860	8860	0
271	20230918	161800	90023890	8860	8860	8860	8860	0
272	20230918	161700	90023890	8860	8860	8860	8860	199
273	20230918	161600	90023890	8860	8860	8860	8860	0
274	20230918	161500	90023890	8860	8860	8860	8860	0
275	20230918	161400	90023890	8860	8860	8860	8860	0
276	20230918	161300	90023890	8860	8860	8860	8860	0
277	20230918	161200	90023890	8860	8860	8860	8860	0
278	20230918	161100	90023890	8860	8860	8860	8860	0
279	20230918	161000	90023890	8860	8860	8860	8860	0
280	20230918	160900	90023890	8860	8860	8860	8860	0
281	20230918	160800	90023890	8860	8860	8860	8860	0
282	20230918	160700	90023890	8860	8860	8860	8860	0
283	20230918	160600	90023890	8860	8860	8860	8860	0
284	20230918	160500	90023890	8860	8860	8860	8860	0
285	20230918	160400	90023890	8860	8860	8860	8860	0
286	20230918	160300	90023890	8860	8860	8860	8860	0
287	20230918	160200	90023890	8860	8860	8860	8860	0
288	20230918	160100	90023890	8860	8860	8860	8860	0
289	20230918	160000	90023890	8860	8860	8860	8860	0
290	20230918	155900	90023890	8860	8860	8860	8860	0
291	20230918	155800	90023890	8860	8860	8860	8860	0
292	20230918	155700	90023890	8860	8860	8860	8860	0
293	20230918	155600	90023890	8860	8860	8860	8860	0
294	20230918	155500	90023890	8860	8860	8860	8860	0
295	20230918	155400	90023890	8860	8860	8860	8860	0
296	20230918	155300	90023890	8860	8860	8860	8860	0
297	20230918	155200	90023890	8860	8860	8860	8860	0
298	20230918	155100	90023890	8860	8860	8860	8860	0
299	20230918	155000	90023890	8860	8860	8860	8860	0
300	20230918	154900	90023890	8860	8860	8860	8860	0
301	20230918	154800	90023890	8860	8860	8860	8860	0
302	20230918	154700	90023890	8860	8860	8860	8860	199
303	20230918	154600	90023890	8860	8860	8860	8860	0
304	20230918	154500	90023890	8860	8860	8860	8860	0
305	20230918	154400	90023890	8860	8860	8860	8860	0
306	20230918	154300	90023890	8860	8860	8860	8860	0
307	20230918	154200	90023890	8860	8860	8860	8860	0
308	20230918	154100	90023890	8860	8860	8860	8860	0
309	20230918	154000	90023890	8860	8860	8860	8860	0
310	20230918	153900	90023890	8860	8860	8860	8860	0
311	20230918	153800	90023890	8860	8860	8860	8860	0
312	20230918	153700	90023890	8860	8860	8860	8860	0
313	20230918	153600	90023890	8860	8860	8860	8860	0
314	20230918	153500	90023890	8860	8860	8860	8860	0
315	20230918	153400	90023890	8860	8860	8860	8860	0
316	20230918	153300	90023890	8860	8860	8860	8860	0
317	20230918	153200	90023890	8860	8860	8860	8860	0
318	20230918	153100	90023890	8860	8860	8860	8860	0
319	20230918	153000	90023890	8860	8860	8860	8860	199
320	20230918	152900	88260750	8870	8870	8870	8870	0
321	20230918	152800	88260750	8870	8870	8870	8870	0
322	20230918	152700	88260750	8870	8870	8870	8870	0
323	20230918	152600	88260750	8870	8870	8870	8870	0
324	20230918	152500	88260750	8870	8870	8870	8870	0
325	20230918	152400	88260750	8870	8870	8870	8870	0
326	20230918	152300	88260750	8870	8870	8870	8870	0
327	20230918	152200	88260750	8870	8870	8870	8870	0
328	20230918	152100	88260750	8870	8870	8870	8870	0
329	20230918	152000	88260750	8870	8870	8870	8870	0
330	20230918	151900	88260750	8870	8870	8870	8870	5
331	20230918	151800	88216400	8870	8870	8870	8870	10
332	20230918	151700	88127700	8870	8870	8870	8870	0
333	20230918	151600	88127700	8870	8870	8870	8870	114
334	20230918	151500	87116520	8870	8870	8870	8870	0
335	20230918	151400	87116520	8870	8870	8870	8870	0
336	20230918	151300	87116520	8870	8870	8870	8870	0
337	20230918	151200	87116520	8870	8870	8870	8870	0
338	20230918	151100	87116520	8870	8870	8870	8870	0
339	20230918	151000	87116520	8870	8870	8870	8870	0
340	20230918	150900	87116520	8870	8870	8870	8870	0
341	20230918	150800	87116520	8870	8870	8870	8870	0
342	20230918	150700	87116520	8870	8870	8870	8870	0
343	20230918	150600	87116520	8870	8870	8870	8870	0
344	20230918	150500	87116520	8870	8870	8870	8870	5
345	20230918	150400	87072170	8870	8870	8870	8870	102
346	20230918	150300	86167430	8870	8870	8870	8860	17
347	20230918	150200	86016670	8870	8870	8870	8870	100
348	20230918	150100	85129670	8860	8860	8860	8860	0
349	20230918	150000	85129670	8860	8860	8860	8860	0
350	20230918	145900	85129670	8860	8860	8860	8860	9
351	20230918	145800	85049930	8860	8860	8860	8860	6
352	20230918	145700	84996770	8860	8860	8860	8860	6
353	20230918	145600	84943610	8860	8860	8860	8860	7
354	20230918	145500	84881590	8860	8860	8860	8860	6
355	20230918	145400	84828430	8860	8860	8860	8860	6
356	20230918	145300	84775270	8860	8850	8860	8850	26
357	20230918	145200	84544940	8850	8850	8850	8850	82
358	20230918	145100	83819240	8850	8850	8850	8850	6
359	20230918	145000	83766140	8850	8850	8850	8850	7
360	20230918	144900	83704190	8850	8850	8850	8850	6
361	20230918	144800	83651090	8850	8850	8850	8850	7
362	20230918	144700	83589140	8850	8850	8850	8850	7
363	20230918	144600	83527190	8850	8850	8850	8850	6
364	20230918	144500	83474090	8850	8850	8850	8850	7
365	20230918	144400	83412140	8850	8850	8850	8850	6
366	20230918	144300	83359040	8850	8850	8850	8850	6
367	20230918	144200	83305940	8850	8860	8860	8850	635
368	20230918	144100	77686160	8860	8860	8860	8860	6
369	20230918	144000	77633000	8850	8850	8850	8850	9
370	20230918	143900	77553350	8860	8850	8860	8850	6
371	20230918	143800	77500220	8850	8850	8850	8850	6
372	20230918	143700	77447120	8850	8850	8850	8850	9
373	20230918	143600	77367470	8860	8860	8860	8860	5
374	20230918	143500	77323170	8860	8850	8860	8850	11
375	20230918	143400	77225790	8850	8850	8850	8850	7
376	20230918	143300	77163840	8860	8850	8860	8850	18
377	20230918	143200	77004420	8850	8850	8850	8850	5
378	20230918	143100	76960170	8850	8850	8850	8850	7
379	20230918	143000	76898220	8850	8850	8850	8850	7
380	20230918	142900	76836270	8850	8850	8850	8850	6
381	20230918	142800	76783170	8850	8850	8850	8850	7
382	20230918	142700	76721220	8850	8860	8860	8850	382
383	20230918	142600	73336730	8860	8860	8860	8860	8
384	20230918	142500	73265850	8860	8860	8860	8860	6
385	20230918	142400	73212690	8860	8860	8860	8860	8
386	20230918	142300	73141810	8860	8860	8860	8860	7
387	20230918	142200	73079790	8860	8860	8860	8860	6
388	20230918	142100	73026630	8860	8860	8860	8860	6
389	20230918	142000	72973470	8860	8860	8860	8860	7
390	20230918	141900	72911450	8860	8860	8860	8860	7
391	20230918	141800	72849430	8860	8860	8860	8860	9
392	20230918	141700	72769690	8860	8860	8860	8860	6
393	20230918	141600	72716530	8860	8860	8860	8860	6
394	20230918	141500	72663370	8860	8860	8860	8860	7
395	20230918	141400	72601350	8860	8860	8860	8860	6
396	20230918	141300	72548190	8860	8860	8860	8860	8
397	20230918	141200	72477310	8860	8860	8860	8860	4
398	20230918	141100	72441870	8860	8860	8860	8860	6
399	20230918	141000	72388710	8860	8860	8860	8860	6
400	20230918	140900	72335550	8860	8860	8860	8860	7
401	20230918	140800	72273530	8860	8860	8860	8860	11
402	20230918	140700	72176070	8860	8860	8860	8860	13
403	20230918	140600	72060890	8860	8860	8860	8860	7
404	20230918	140500	71998870	8860	8860	8860	8860	6
405	20230918	140400	71945710	8860	8860	8860	8860	7
406	20230918	140300	71883690	8860	8860	8860	8860	8
407	20230918	140200	71812810	8860	8860	8860	8860	6
408	20230918	140100	71759650	8860	8860	8860	8860	7
409	20230918	140000	71697630	8860	8860	8860	8860	6
410	20230918	135900	71644470	8860	8860	8860	8860	106
411	20230918	135800	70705310	8870	8860	8870	8860	9
412	20230918	135700	70625560	8860	8860	8860	8860	6
413	20230918	135600	70572400	8860	8860	8860	8860	9
414	20230918	135500	70492660	8860	8860	8860	8860	6
415	20230918	135400	70439500	8860	8860	8860	8860	6
416	20230918	135300	70386340	8860	8860	8860	8860	4
417	20230918	135200	70350900	8860	8860	8860	8860	6
418	20230918	135100	70297740	8860	8860	8860	8860	6
419	20230918	135000	70244580	8860	8860	8860	8860	22
420	20230918	134900	70049660	8860	8860	8860	8860	6
421	20230918	134800	69996500	8860	8860	8860	8860	6
422	20230918	134700	69943340	8860	8850	8860	8850	8
423	20230918	134600	69872530	8850	8850	8850	8850	6
424	20230918	134500	69819430	8850	8850	8850	8850	7
425	20230918	134400	69757480	8850	8850	8850	8850	6
426	20230918	134300	69704380	8850	8850	8850	8850	6
427	20230918	134200	69651280	8860	8870	8870	8860	652
428	20230918	134100	63870510	8870	8870	8870	8870	6
429	20230918	134000	63817290	8880	8880	8880	8880	202
430	20230918	133900	62023530	8880	8880	8880	8880	7
431	20230918	133800	61961370	8880	8880	8880	8880	6
432	20230918	133700	61908090	8880	8880	8880	8880	6
433	20230918	133600	61854810	8880	8880	8880	8880	246
434	20230918	133500	59670330	8880	8880	8880	8880	6
435	20230918	133400	59617050	8880	8880	8880	8880	120
436	20230918	133300	58551450	8880	8880	8880	8880	3
437	20230918	133200	58524810	8880	8880	8880	8880	6
438	20230918	133100	58471530	8880	8880	8880	8880	7
439	20230918	133000	58409370	8880	8880	8880	8880	6
440	20230918	132900	58356090	8880	8880	8880	8880	6
441	20230918	132800	58302810	8880	8880	8880	8880	7
442	20230918	132700	58240650	8880	8880	8880	8880	6
443	20230918	132600	58187370	8880	8880	8880	8880	6
444	20230918	132500	58134090	8880	8880	8880	8880	107
445	20230918	132400	57183930	8880	8880	8880	8880	6
446	20230918	132300	57130650	8880	8880	8900	8880	17
447	20230918	132200	56979590	8880	8880	8880	8880	26
448	20230918	132100	56748710	8880	8880	8880	8880	6
449	20230918	132000	56695430	8900	8880	8900	8880	17
450	20230918	131900	56544330	8880	8880	8880	8880	6
451	20230918	131800	56491050	8880	8880	8880	8880	6
452	20230918	131700	56437770	8880	8880	8880	8880	6
453	20230918	131600	56384490	8880	8880	8880	8880	0
454	20230918	131500	56384490	8880	8880	8880	8880	0
455	20230918	131400	56384490	8880	8880	8880	8880	0
456	20230918	131300	56384490	8880	8880	8880	8880	601
457	20230918	131200	51047610	8880	8880	8880	8880	0
458	20230918	131100	51047610	8880	8880	8880	8880	1
459	20230918	131000	51038730	8890	8890	8890	8890	0
460	20230918	130900	51038730	8890	8890	8890	8890	0
461	20230918	130800	51038730	8890	8890	8890	8890	1
462	20230918	130700	51029840	8880	8880	8880	8880	0
463	20230918	130600	51029840	8880	8880	8880	8880	0
464	20230918	130500	51029840	8880	8880	8880	8880	1
465	20230918	130400	51020960	8880	8880	8880	8880	0
466	20230918	130300	51020960	8880	8880	8880	8880	2
467	20230918	130200	51003200	8890	8890	8890	8890	1
468	20230918	130100	50994310	8880	8880	8880	8880	0
469	20230918	130000	50994310	8880	8880	8880	8880	0
470	20230918	125900	50994310	8880	8880	8880	8880	2
471	20230918	125800	50976550	8890	8890	8890	8890	0
472	20230918	125700	50976550	8890	8890	8890	8890	3
473	20230918	125600	50949880	8880	8880	8880	8880	0
474	20230918	125500	50949880	8880	8880	8880	8880	1
475	20230918	125400	50941000	8880	8880	8880	8880	0
476	20230918	125300	50941000	8880	8880	8880	8880	0
477	20230918	125200	50941000	8880	8880	8880	8880	2
478	20230918	125100	50923240	8880	8880	8880	8880	0
479	20230918	125000	50923240	8880	8880	8880	8880	0
480	20230918	124900	50923240	8880	8880	8880	8880	0
481	20230918	124800	50923240	8880	8880	8880	8880	0
482	20230918	124700	50923240	8880	8880	8880	8880	232
483	20230918	124600	48863080	8880	8880	8880	8880	0
484	20230918	124500	48863080	8880	8880	8880	8880	0
485	20230918	124400	48863080	8880	8880	8880	8880	1
486	20230918	124300	48854200	8880	8880	8880	8880	0
487	20230918	124200	48854200	8880	8880	8880	8880	0
488	20230918	124100	48854200	8880	8880	8880	8880	1
489	20230918	124000	48845320	8880	8880	8880	8880	0
490	20230918	123900	48845320	8880	8880	8880	8880	1
491	20230918	123800	48836440	8880	8890	8890	8880	1224
492	20230918	123700	37960850	8890	8890	8890	8890	1
493	20230918	123600	37951960	8900	8900	8900	8900	0
494	20230918	123500	37951960	8900	8900	8900	8900	0
495	20230918	123400	37951960	8900	8900	8900	8900	0
496	20230918	123300	37951960	8900	8900	8900	8900	0
497	20230918	123200	37951960	8900	8900	8900	8900	0
498	20230918	123100	37951960	8900	8900	8900	8900	2
499	20230918	123000	37934160	8900	8900	8900	8900	0
500	20230918	122900	37934160	8900	8900	8900	8900	0
501	20230918	122800	37934160	8900	8900	8900	8900	0
502	20230918	122700	37934160	8900	8900	8900	8900	2
503	20230918	122600	37916360	8890	8890	8890	8890	0
504	20230918	122500	37916360	8890	8890	8890	8890	0
505	20230918	122400	37916360	8890	8890	8890	8890	0
506	20230918	122300	37916360	8890	8890	8890	8890	0
507	20230918	122200	37916360	8890	8890	8890	8890	0
508	20230918	122100	37916360	8890	8890	8890	8890	22
509	20230918	122000	37720780	8900	8900	8900	8900	0
510	20230918	121900	37720780	8900	8900	8900	8900	0
511	20230918	121800	37720780	8900	8900	8900	8900	3
512	20230918	121700	37694080	8900	8900	8900	8900	0
513	20230918	121600	37694080	8900	8900	8900	8900	1
514	20230918	121500	37685180	8890	8890	8890	8890	2
515	20230918	121400	37667400	8890	8890	8890	8890	0
516	20230918	121300	37667400	8890	8890	8890	8890	0
517	20230918	121200	37667400	8890	8890	8890	8890	5
518	20230918	121100	37622950	8890	8890	8890	8890	100
519	20230918	121000	36733950	8890	8890	8890	8890	0
520	20230918	120900	36733950	8890	8890	8890	8890	40
521	20230918	120800	36378350	8910	8910	8910	8910	0
522	20230918	120700	36378350	8910	8910	8910	8910	0
523	20230918	120600	36378350	8910	8910	8910	8910	0
524	20230918	120500	36378350	8910	8910	8910	8910	0
525	20230918	120400	36378350	8910	8910	8910	8910	0
526	20230918	120300	36378350	8910	8910	8910	8910	0
527	20230918	120200	36378350	8910	8910	8910	8910	0
528	20230918	120100	36378350	8910	8910	8910	8910	0
529	20230918	120000	36378350	8910	8910	8910	8910	0
530	20230918	115900	36378350	8910	8910	8910	8910	0
531	20230918	115800	36378350	8910	8910	8910	8910	0
532	20230918	115700	36378350	8910	8910	8910	8910	0
533	20230918	115600	36378350	8910	8910	8910	8910	0
534	20230918	115500	36378350	8910	8910	8910	8910	0
535	20230918	115400	36378350	8910	8910	8910	8910	0
536	20230918	115300	36378350	8910	8910	8910	8910	0
537	20230918	115200	36378350	8910	8910	8910	8910	0
538	20230918	115100	36378350	8910	8910	8910	8910	1
539	20230918	115000	36369440	8890	8890	8890	8890	0
540	20230918	114900	36369440	8890	8890	8890	8890	50
541	20230918	114800	35924940	8890	8890	8890	8890	24
542	20230918	114700	35711580	8890	8890	8890	8890	0
543	20230918	114600	35711580	8890	8890	8890	8890	0
544	20230918	114500	35711580	8890	8890	8890	8890	377
545	20230918	114400	32360050	8890	8890	8890	8890	0
546	20230918	114300	32360050	8890	8890	8890	8890	0
547	20230918	114200	32360050	8890	8890	8890	8890	1
548	20230918	114100	32351160	8890	8890	8890	8890	0
549	20230918	114000	32351160	8890	8890	8890	8890	0
550	20230918	113900	32351160	8890	8890	8890	8890	0
551	20230918	113800	32351160	8890	8890	8890	8890	0
552	20230918	113700	32351160	8890	8890	8890	8890	0
553	20230918	113600	32351160	8890	8890	8890	8890	0
554	20230918	113500	32351160	8890	8890	8890	8890	10
555	20230918	113400	32262260	8890	8890	8890	8890	0
556	20230918	113300	32262260	8890	8890	8890	8890	1
557	20230918	113200	32253370	8930	8930	8930	8930	0
558	20230918	113100	32253370	8930	8890	8940	8890	11
559	20230918	113000	32155300	8880	8880	8880	8880	0
560	20230918	112900	32155300	8880	8880	8880	8880	0
561	20230918	112800	32155300	8880	8880	8880	8880	0
562	20230918	112700	32155300	8880	8880	8880	8880	0
563	20230918	112600	32155300	8880	8880	8880	8880	0
564	20230918	112500	32155300	8880	8880	8880	8880	0
565	20230918	112400	32155300	8880	8880	8880	8880	0
566	20230918	112300	32155300	8880	8880	8880	8880	0
567	20230918	112200	32155300	8880	8880	8880	8880	0
568	20230918	112100	32155300	8880	8880	8880	8880	0
569	20230918	112000	32155300	8880	8880	8880	8880	2
570	20230918	111900	32137540	8870	8870	8870	8870	0
571	20230918	111800	32137540	8870	8870	8870	8870	0
572	20230918	111700	32137540	8870	8870	8870	8870	0
573	20230918	111600	32137540	8870	8870	8870	8870	0
574	20230918	111500	32137540	8870	8870	8870	8870	0
575	20230918	111400	32137540	8870	8870	8870	8870	0
576	20230918	111300	32137540	8870	8870	8870	8870	0
577	20230918	111200	32137540	8870	8880	8880	8870	110
578	20230918	111100	31161630	8880	8890	8890	8880	200
579	20230918	111000	29385430	8900	8900	8900	8900	30
580	20230918	110900	29118430	8930	8930	8930	8930	0
581	20230918	110800	29118430	8930	8930	8930	8930	0
582	20230918	110700	29118430	8930	8930	8930	8930	0
583	20230918	110600	29118430	8930	8930	8930	8930	0
584	20230918	110500	29118430	8930	8930	8930	8930	0
585	20230918	110400	29118430	8930	8930	8930	8930	0
586	20230918	110300	29118430	8930	8930	8930	8930	0
587	20230918	110200	29118430	8930	8930	8930	8930	0
588	20230918	110100	29118430	8930	8930	8930	8930	21
589	20230918	110000	28930900	8900	8890	8900	8890	7
590	20230918	105900	28868620	8880	8880	8880	8880	7
591	20230918	105800	28806460	8880	8880	8880	8880	3
592	20230918	105700	28779820	8880	8880	8880	8880	6
593	20230918	105600	28726540	8880	8880	8880	8880	208
594	20230918	105500	26879500	8880	8880	8880	8880	6
595	20230918	105400	26826220	8880	8880	8880	8880	3
596	20230918	105300	26799580	8880	8880	8880	8880	6
597	20230918	105200	26746300	8880	8880	8880	8880	7
598	20230918	105100	26684140	8880	8880	8890	8880	8
599	20230918	105000	26613080	8880	8880	8880	8880	4
600	20230918	104900	26577560	8880	8890	8890	8880	7
601	20230918	104800	26515370	8890	8890	8930	8890	9
602	20230918	104700	26435280	8890	8890	8890	8890	3
603	20230918	104600	26408610	8890	8890	8890	8890	7
604	20230918	104500	26346380	8890	8900	8900	8890	17
605	20230918	104400	26195110	8890	8890	8890	8890	70
606	20230918	104300	25572810	8890	8890	8890	8890	6
607	20230918	104200	25519470	8890	8890	8890	8890	6
608	20230918	104100	25466130	8890	8890	8890	8890	6
609	20230918	104000	25412790	8890	8890	8890	8890	7
610	20230918	103900	25350560	8890	8890	8890	8890	3
611	20230918	103800	25323890	8890	8890	8890	8890	8
612	20230918	103700	25252770	8890	8890	8890	8890	67
613	20230918	103600	24657140	8890	8890	8890	8890	3
614	20230918	103500	24630470	8890	8890	8890	8890	6
615	20230918	103400	24577130	8890	8890	8890	8890	7
616	20230918	103300	24514900	8890	8890	8890	8890	48
617	20230918	103200	24088180	8890	8890	8890	8890	3
618	20230918	103100	24061510	8890	8890	8890	8890	7
619	20230918	103000	23999280	8890	8890	8890	8890	6
620	20230918	102900	23945940	8890	8890	8890	8890	6
621	20230918	102800	23892600	8900	8890	8900	8890	4
622	20230918	102700	23857030	8890	8890	8890	8890	7
623	20230918	102600	23794800	8890	8890	8890	8890	6
624	20230918	102500	23741460	8890	8890	8890	8890	7
625	20230918	102400	23679230	8890	8890	8890	8890	4
626	20230918	102300	23643670	8890	8890	8890	8890	192
627	20230918	102200	21936790	8880	8880	8890	8880	379
628	20230918	102100	18570280	8890	8890	8890	8890	20
629	20230918	102000	18392480	8890	8890	8890	8890	6
630	20230918	101900	18339140	8890	8890	8900	8890	7
631	20230918	101800	18276900	8890	8890	8890	8890	7
632	20230918	101700	18214670	8890	8890	8890	8890	3
633	20230918	101600	18188000	8890	8890	8890	8890	6
634	20230918	101500	18134660	8890	8890	8890	8890	7
635	20230918	101400	18072430	8890	8890	8890	8890	6
636	20230918	101300	18019090	8890	8890	8890	8890	3
637	20230918	101200	17992420	8890	8890	8890	8890	7
638	20230918	101100	17930190	8890	8890	8890	8890	7
639	20230918	101000	17867960	8890	8900	8900	8890	5
640	20230918	100900	17823490	8890	8890	8890	8890	7
641	20230918	100800	17761260	8890	8890	8890	8890	6
642	20230918	100700	17707920	8890	8890	8890	8890	6
643	20230918	100600	17654580	8890	8890	8890	8890	9
644	20230918	100500	17574570	8890	8890	8900	8890	9
645	20230918	100400	17494530	8890	8890	8890	8890	6
646	20230918	100300	17441190	8890	8890	8890	8890	7
647	20230918	100200	17378960	8890	8890	8890	8890	6
648	20230918	100100	17325620	8890	8890	8890	8890	6
649	20230918	100000	17272280	8880	8880	8880	8880	7
650	20230918	095900	17210120	8900	8880	8900	8880	306
651	20230918	095800	14488840	8900	8880	8900	8880	103
652	20230918	095700	13572200	8880	8880	8890	8880	8
653	20230918	095600	13501150	8880	8880	8880	8880	6
654	20230918	095500	13447870	8880	8890	8890	8880	210
655	20230918	095400	11581000	8890	8890	8890	8890	8
656	20230918	095300	11509880	8900	8900	8900	8900	60
657	20230918	095200	10975880	8900	8900	8900	8900	6
658	20230918	095100	10922480	8900	8900	8900	8900	3
659	20230918	095000	10895780	8900	8900	8900	8900	7
660	20230918	094900	10833480	8910	8900	8910	8890	177
661	20230918	094800	9257500	8910	8910	8910	8910	32
662	20230918	094700	8972380	8910	8910	8910	8910	3
663	20230918	094600	8945650	8910	8910	8910	8910	6
664	20230918	094500	8892190	8910	8910	8910	8910	7
665	20230918	094400	8829820	8910	8920	8920	8910	45
666	20230918	094300	8428450	8920	8920	8920	8920	3
667	20230918	094200	8401690	8920	8920	8920	8920	6
668	20230918	094100	8348170	8920	8920	8920	8920	7
669	20230918	094000	8285730	8930	8920	8930	8920	4
670	20230918	093900	8250040	8920	8920	8930	8920	7
671	20230918	093800	8187590	8920	8930	8930	8920	7
672	20230918	093700	8125140	8920	8920	8920	8920	6
673	20230918	093600	8071620	8920	8920	8920	8920	3
674	20230918	093500	8044860	8920	8930	8930	8920	7
675	20230918	093400	7982400	8930	8930	8940	8930	7
676	20230918	093300	7919880	8930	8930	8940	8930	7
677	20230918	093200	7857360	8940	8930	8940	8930	5
678	20230918	093100	7812700	8930	8930	8930	8930	6
679	20230918	093000	7759120	8930	8930	8930	8930	6
680	20230918	092900	7705540	8930	8930	8930	8930	4
681	20230918	092800	7669820	8930	8930	8930	8930	7
682	20230918	092700	7607310	8930	8930	8930	8930	6
683	20230918	092600	7553730	8930	8930	8930	8930	29
684	20230918	092500	7294760	8930	8930	8930	8930	3
685	20230918	092400	7267970	8940	8940	8940	8940	35
686	20230918	092300	6955070	8930	8930	8930	8930	7
687	20230918	092200	6892560	8930	8930	8930	8930	6
688	20230918	092100	6838980	8930	8930	8930	8930	3
689	20230918	092000	6812190	8930	8930	8930	8930	9
690	20230918	091900	6731820	8940	8920	8940	8920	56
691	20230918	091800	6231300	8920	8920	8920	8920	6
692	20230918	091700	6177780	8920	8940	8940	8920	103
693	20230918	091600	5257020	8920	8930	8930	8920	60
694	20230918	091500	4721400	8930	8930	8930	8930	6
695	20230918	091400	4667820	8940	8940	8940	8940	137
696	20230918	091300	3443040	8940	8960	8960	8940	9
697	20230918	091200	3362540	8940	8940	8940	8940	6
698	20230918	091100	3308900	8940	8940	8940	8940	7
699	20230918	091000	3246320	8940	8940	8940	8940	3
700	20230918	090900	3219500	8930	8970	8970	8930	103
701	20230918	090800	2295710	8930	8930	8930	8930	6
702	20230918	090700	2242130	8930	8960	8970	8930	21
703	20230918	090600	2054030	8960	8930	8960	8930	4
704	20230918	090500	2018280	8930	8930	8930	8930	6
705	20230918	090400	1964700	8930	8960	8960	8930	6
706	20230918	090300	1911060	8950	8930	8950	8930	72
707	20230918	090200	1268060	8930	8930	8930	8930	0
708	20230918	090100	1268060	8930	8930	8930	8930	0
709	20230918	090000	1268060	8930	8930	8930	8930	142