KissMeData/170920/min/candle-20230908.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230908	200600	396002450	9780	9780	9780	9780	430
3	20230908	200500	396002450	9780	9780	9780	9780	0
4	20230908	200400	396002450	9780	9780	9780	9780	0
5	20230908	200300	396002450	9780	9780	9780	9780	0
6	20230908	200200	396002450	9780	9780	9780	9780	0
7	20230908	200100	396002450	9780	9780	9780	9780	0
8	20230908	200000	396002450	9780	9780	9780	9780	0
9	20230908	195900	396002450	9780	9780	9780	9780	0
10	20230908	195800	396002450	9780	9780	9780	9780	0
11	20230908	195700	396002450	9780	9780	9780	9780	0
12	20230908	195600	396002450	9780	9780	9780	9780	0
13	20230908	195500	396002450	9780	9780	9780	9780	0
14	20230908	195400	396002450	9780	9780	9780	9780	0
15	20230908	195300	396002450	9780	9780	9780	9780	0
16	20230908	195200	396002450	9780	9780	9780	9780	0
17	20230908	195100	396002450	9780	9780	9780	9780	0
18	20230908	195000	396002450	9780	9780	9780	9780	0
19	20230908	194900	396002450	9780	9780	9780	9780	0
20	20230908	194800	396002450	9780	9780	9780	9780	0
21	20230908	194700	396002450	9780	9780	9780	9780	0
22	20230908	194600	396002450	9780	9780	9780	9780	0
23	20230908	194500	396002450	9780	9780	9780	9780	0
24	20230908	194400	396002450	9780	9780	9780	9780	0
25	20230908	194300	396002450	9780	9780	9780	9780	0
26	20230908	194200	396002450	9780	9780	9780	9780	0
27	20230908	194100	396002450	9780	9780	9780	9780	0
28	20230908	194000	396002450	9780	9780	9780	9780	0
29	20230908	193900	396002450	9780	9780	9780	9780	0
30	20230908	193800	396002450	9780	9780	9780	9780	0
31	20230908	193700	396002450	9780	9780	9780	9780	0
32	20230908	193600	396002450	9780	9780	9780	9780	430
33	20230908	193500	396002450	9780	9780	9780	9780	0
34	20230908	193400	396002450	9780	9780	9780	9780	0
35	20230908	193300	396002450	9780	9780	9780	9780	0
36	20230908	193200	396002450	9780	9780	9780	9780	0
37	20230908	193100	396002450	9780	9780	9780	9780	0
38	20230908	193000	396002450	9780	9780	9780	9780	0
39	20230908	192900	396002450	9780	9780	9780	9780	0
40	20230908	192800	396002450	9780	9780	9780	9780	0
41	20230908	192700	396002450	9780	9780	9780	9780	0
42	20230908	192600	396002450	9780	9780	9780	9780	0
43	20230908	192500	396002450	9780	9780	9780	9780	0
44	20230908	192400	396002450	9780	9780	9780	9780	0
45	20230908	192300	396002450	9780	9780	9780	9780	0
46	20230908	192200	396002450	9780	9780	9780	9780	0
47	20230908	192100	396002450	9780	9780	9780	9780	0
48	20230908	192000	396002450	9780	9780	9780	9780	0
49	20230908	191900	396002450	9780	9780	9780	9780	0
50	20230908	191800	396002450	9780	9780	9780	9780	0
51	20230908	191700	396002450	9780	9780	9780	9780	0
52	20230908	191600	396002450	9780	9780	9780	9780	0
53	20230908	191500	396002450	9780	9780	9780	9780	0
54	20230908	191400	396002450	9780	9780	9780	9780	0
55	20230908	191300	396002450	9780	9780	9780	9780	0
56	20230908	191200	396002450	9780	9780	9780	9780	0
57	20230908	191100	396002450	9780	9780	9780	9780	0
58	20230908	191000	396002450	9780	9780	9780	9780	0
59	20230908	190900	396002450	9780	9780	9780	9780	0
60	20230908	190800	396002450	9780	9780	9780	9780	0
61	20230908	190700	396002450	9780	9780	9780	9780	0
62	20230908	190600	396002450	9780	9780	9780	9780	430
63	20230908	190500	396002450	9780	9780	9780	9780	0
64	20230908	190400	396002450	9780	9780	9780	9780	0
65	20230908	190300	396002450	9780	9780	9780	9780	0
66	20230908	190200	396002450	9780	9780	9780	9780	0
67	20230908	190100	396002450	9780	9780	9780	9780	0
68	20230908	190000	396002450	9780	9780	9780	9780	0
69	20230908	185900	396002450	9780	9780	9780	9780	0
70	20230908	185800	396002450	9780	9780	9780	9780	0
71	20230908	185700	396002450	9780	9780	9780	9780	0
72	20230908	185600	396002450	9780	9780	9780	9780	0
73	20230908	185500	396002450	9780	9780	9780	9780	0
74	20230908	185400	396002450	9780	9780	9780	9780	0
75	20230908	185300	396002450	9780	9780	9780	9780	0
76	20230908	185200	396002450	9780	9780	9780	9780	0
77	20230908	185100	396002450	9780	9780	9780	9780	0
78	20230908	185000	396002450	9780	9780	9780	9780	0
79	20230908	184900	396002450	9780	9780	9780	9780	0
80	20230908	184800	396002450	9780	9780	9780	9780	0
81	20230908	184700	396002450	9780	9780	9780	9780	0
82	20230908	184600	396002450	9780	9780	9780	9780	0
83	20230908	184500	396002450	9780	9780	9780	9780	0
84	20230908	184400	396002450	9780	9780	9780	9780	0
85	20230908	184300	396002450	9780	9780	9780	9780	0
86	20230908	184200	396002450	9780	9780	9780	9780	0
87	20230908	184100	396002450	9780	9780	9780	9780	0
88	20230908	184000	396002450	9780	9780	9780	9780	0
89	20230908	183900	396002450	9780	9780	9780	9780	0
90	20230908	183800	396002450	9780	9780	9780	9780	0
91	20230908	183700	396002450	9780	9780	9780	9780	0
92	20230908	183600	396002450	9780	9780	9780	9780	430
93	20230908	183500	396002450	9780	9780	9780	9780	0
94	20230908	183400	396002450	9780	9780	9780	9780	0
95	20230908	183300	396002450	9780	9780	9780	9780	0
96	20230908	183200	396002450	9780	9780	9780	9780	0
97	20230908	183100	396002450	9780	9780	9780	9780	0
98	20230908	183000	396002450	9780	9780	9780	9780	0
99	20230908	182900	396002450	9780	9780	9780	9780	0
100	20230908	182800	396002450	9780	9780	9780	9780	0
101	20230908	182700	396002450	9780	9780	9780	9780	0
102	20230908	182600	396002450	9780	9780	9780	9780	0
103	20230908	182500	396002450	9780	9780	9780	9780	0
104	20230908	182400	396002450	9780	9780	9780	9780	0
105	20230908	182300	396002450	9780	9780	9780	9780	0
106	20230908	182200	396002450	9780	9780	9780	9780	0
107	20230908	182100	396002450	9780	9780	9780	9780	0
108	20230908	182000	396002450	9780	9780	9780	9780	0
109	20230908	181900	396002450	9780	9780	9780	9780	0
110	20230908	181800	396002450	9780	9780	9780	9780	0
111	20230908	181700	396002450	9780	9780	9780	9780	0
112	20230908	181600	396002450	9780	9780	9780	9780	0
113	20230908	181500	396002450	9780	9780	9780	9780	0
114	20230908	181400	396002450	9780	9780	9780	9780	0
115	20230908	181300	396002450	9780	9780	9780	9780	0
116	20230908	181200	396002450	9780	9780	9780	9780	0
117	20230908	181100	396002450	9780	9780	9780	9780	0
118	20230908	181000	396002450	9780	9780	9780	9780	0
119	20230908	180900	396002450	9780	9780	9780	9780	0
120	20230908	180800	396002450	9780	9780	9780	9780	0
121	20230908	180700	396002450	9780	9780	9780	9780	0
122	20230908	180600	396002450	9780	9780	9780	9780	430
123	20230908	180500	396002450	9780	9780	9780	9780	0
124	20230908	180400	396002450	9780	9780	9780	9780	0
125	20230908	180300	396002450	9780	9780	9780	9780	0
126	20230908	180200	396002450	9780	9780	9780	9780	0
127	20230908	180100	396002450	9780	9780	9780	9780	0
128	20230908	180000	396002450	9780	9780	9780	9780	0
129	20230908	175900	396002450	9780	9780	9780	9780	0
130	20230908	175800	396002450	9780	9780	9780	9780	0
131	20230908	175700	396002450	9780	9780	9780	9780	0
132	20230908	175600	396002450	9780	9780	9780	9780	0
133	20230908	175500	396002450	9780	9780	9780	9780	0
134	20230908	175400	396002450	9780	9780	9780	9780	0
135	20230908	175300	396002450	9780	9780	9780	9780	0
136	20230908	175200	396002450	9780	9780	9780	9780	0
137	20230908	175100	396002450	9780	9780	9780	9780	0
138	20230908	175000	396002450	9780	9780	9780	9780	0
139	20230908	174900	396002450	9780	9780	9780	9780	0
140	20230908	174800	396002450	9780	9780	9780	9780	0
141	20230908	174700	396002450	9780	9780	9780	9780	0
142	20230908	174600	396002450	9780	9780	9780	9780	0
143	20230908	174500	396002450	9780	9780	9780	9780	0
144	20230908	174400	396002450	9780	9780	9780	9780	0
145	20230908	174300	396002450	9780	9780	9780	9780	0
146	20230908	174200	396002450	9780	9780	9780	9780	0
147	20230908	174100	396002450	9780	9780	9780	9780	0
148	20230908	174000	396002450	9780	9780	9780	9780	0
149	20230908	173900	396002450	9780	9780	9780	9780	0
150	20230908	173800	396002450	9780	9780	9780	9780	0
151	20230908	173700	396002450	9780	9780	9780	9780	0
152	20230908	173600	396002450	9780	9780	9780	9780	430
153	20230908	173500	396002450	9780	9780	9780	9780	0
154	20230908	173400	396002450	9780	9780	9780	9780	0
155	20230908	173300	396002450	9780	9780	9780	9780	0
156	20230908	173200	396002450	9780	9780	9780	9780	0
157	20230908	173100	396002450	9780	9780	9780	9780	0
158	20230908	173000	396002450	9780	9780	9780	9780	0
159	20230908	172900	396002450	9780	9780	9780	9780	0
160	20230908	172800	396002450	9780	9780	9780	9780	0
161	20230908	172700	396002450	9780	9780	9780	9780	0
162	20230908	172600	396002450	9780	9780	9780	9780	0
163	20230908	172500	396002450	9780	9780	9780	9780	0
164	20230908	172400	396002450	9780	9780	9780	9780	0
165	20230908	172300	396002450	9780	9780	9780	9780	0
166	20230908	172200	396002450	9780	9780	9780	9780	0
167	20230908	172100	396002450	9780	9780	9780	9780	0
168	20230908	172000	396002450	9780	9780	9780	9780	0
169	20230908	171900	396002450	9780	9780	9780	9780	0
170	20230908	171800	396002450	9780	9780	9780	9780	0
171	20230908	171700	396002450	9780	9780	9780	9780	0
172	20230908	171600	396002450	9780	9780	9780	9780	0
173	20230908	171500	396002450	9780	9780	9780	9780	0
174	20230908	171400	396002450	9780	9780	9780	9780	0
175	20230908	171300	396002450	9780	9780	9780	9780	0
176	20230908	171200	396002450	9780	9780	9780	9780	0
177	20230908	171100	396002450	9780	9780	9780	9780	0
178	20230908	171000	396002450	9780	9780	9780	9780	0
179	20230908	170900	396002450	9780	9780	9780	9780	0
180	20230908	170800	396002450	9780	9780	9780	9780	0
181	20230908	170700	396002450	9780	9780	9780	9780	0
182	20230908	170600	396002450	9780	9780	9780	9780	430
183	20230908	170500	396002450	9780	9780	9780	9780	0
184	20230908	170400	396002450	9780	9780	9780	9780	0
185	20230908	170300	396002450	9780	9780	9780	9780	0
186	20230908	170200	396002450	9780	9780	9780	9780	0
187	20230908	170100	396002450	9780	9780	9780	9780	0
188	20230908	170000	396002450	9780	9780	9780	9780	0
189	20230908	165900	396002450	9780	9780	9780	9780	0
190	20230908	165800	396002450	9780	9780	9780	9780	0
191	20230908	165700	396002450	9780	9780	9780	9780	0
192	20230908	165600	396002450	9780	9780	9780	9780	0
193	20230908	165500	396002450	9780	9780	9780	9780	0
194	20230908	165400	396002450	9780	9780	9780	9780	0
195	20230908	165300	396002450	9780	9780	9780	9780	0
196	20230908	165200	396002450	9780	9780	9780	9780	0
197	20230908	165100	396002450	9780	9780	9780	9780	0
198	20230908	165000	396002450	9780	9780	9780	9780	0
199	20230908	164900	396002450	9780	9780	9780	9780	0
200	20230908	164800	396002450	9780	9780	9780	9780	0
201	20230908	164700	396002450	9780	9780	9780	9780	0
202	20230908	164600	396002450	9780	9780	9780	9780	0
203	20230908	164500	396002450	9780	9780	9780	9780	0
204	20230908	164400	396002450	9780	9780	9780	9780	0
205	20230908	164300	396002450	9780	9780	9780	9780	0
206	20230908	164200	396002450	9780	9780	9780	9780	0
207	20230908	164100	396002450	9780	9780	9780	9780	0
208	20230908	164000	396002450	9780	9780	9780	9780	0
209	20230908	163900	396002450	9780	9780	9780	9780	0
210	20230908	163800	396002450	9780	9780	9780	9780	0
211	20230908	163700	396002450	9780	9780	9780	9780	0
212	20230908	163600	396002450	9780	9780	9780	9780	430
213	20230908	163500	396002450	9780	9780	9780	9780	0
214	20230908	163400	396002450	9780	9780	9780	9780	0
215	20230908	163300	396002450	9780	9780	9780	9780	0
216	20230908	163200	396002450	9780	9780	9780	9780	0
217	20230908	163100	396002450	9780	9780	9780	9780	0
218	20230908	163000	396002450	9780	9780	9780	9780	0
219	20230908	162900	396002450	9780	9780	9780	9780	0
220	20230908	162800	396002450	9780	9780	9780	9780	0
221	20230908	162700	396002450	9780	9780	9780	9780	0
222	20230908	162600	396002450	9780	9780	9780	9780	0
223	20230908	162500	396002450	9780	9780	9780	9780	0
224	20230908	162400	396002450	9780	9780	9780	9780	0
225	20230908	162300	396002450	9780	9780	9780	9780	0
226	20230908	162200	396002450	9780	9780	9780	9780	0
227	20230908	162100	396002450	9780	9780	9780	9780	0
228	20230908	162000	396002450	9780	9780	9780	9780	0
229	20230908	161900	396002450	9780	9780	9780	9780	0
230	20230908	161800	396002450	9780	9780	9780	9780	0
231	20230908	161700	396002450	9780	9780	9780	9780	0
232	20230908	161600	396002450	9780	9780	9780	9780	0
233	20230908	161500	396002450	9780	9780	9780	9780	0
234	20230908	161400	396002450	9780	9780	9780	9780	0
235	20230908	161300	396002450	9780	9780	9780	9780	0
236	20230908	161200	396002450	9780	9780	9780	9780	0
237	20230908	161100	396002450	9780	9780	9780	9780	0
238	20230908	161000	396002450	9780	9780	9780	9780	0
239	20230908	160900	396002450	9780	9780	9780	9780	0
240	20230908	160800	396002450	9780	9780	9780	9780	0
241	20230908	160700	396002450	9780	9780	9780	9780	0
242	20230908	160600	396002450	9780	9780	9780	9780	430
243	20230908	160500	396002450	9780	9780	9780	9780	0
244	20230908	160400	396002450	9780	9780	9780	9780	0
245	20230908	160300	396002450	9780	9780	9780	9780	0
246	20230908	160200	396002450	9780	9780	9780	9780	0
247	20230908	160100	396002450	9780	9780	9780	9780	0
248	20230908	160000	396002450	9780	9780	9780	9780	0
249	20230908	155900	396002450	9780	9780	9780	9780	0
250	20230908	155800	396002450	9780	9780	9780	9780	0
251	20230908	155700	396002450	9780	9780	9780	9780	0
252	20230908	155600	396002450	9780	9780	9780	9780	0
253	20230908	155500	396002450	9780	9780	9780	9780	0
254	20230908	155400	396002450	9780	9780	9780	9780	0
255	20230908	155300	396002450	9780	9780	9780	9780	0
256	20230908	155200	396002450	9780	9780	9780	9780	0
257	20230908	155100	396002450	9780	9780	9780	9780	0
258	20230908	155000	396002450	9780	9780	9780	9780	0
259	20230908	154900	396002450	9780	9780	9780	9780	0
260	20230908	154800	396002450	9780	9780	9780	9780	0
261	20230908	154700	396002450	9780	9780	9780	9780	0
262	20230908	154600	396002450	9780	9780	9780	9780	0
263	20230908	154500	396002450	9780	9780	9780	9780	0
264	20230908	154400	396002450	9780	9780	9780	9780	0
265	20230908	154300	396002450	9780	9780	9780	9780	0
266	20230908	154200	396002450	9780	9780	9780	9780	0
267	20230908	154100	396002450	9780	9780	9780	9780	0
268	20230908	154000	396002450	9780	9780	9780	9780	0
269	20230908	153900	396002450	9780	9780	9780	9780	0
270	20230908	153800	396002450	9780	9780	9780	9780	0
271	20230908	153700	396002450	9780	9780	9780	9780	0
272	20230908	153600	396002450	9780	9780	9780	9780	430
273	20230908	153500	396002450	9780	9780	9780	9780	0
274	20230908	153400	396002450	9780	9780	9780	9780	0
275	20230908	153300	396002450	9780	9780	9780	9780	0
276	20230908	153200	396002450	9780	9780	9780	9780	0
277	20230908	153100	396002450	9780	9780	9780	9780	0
278	20230908	153000	396002450	9780	9780	9780	9780	430
279	20230908	152900	391797050	9780	9780	9780	9780	0
280	20230908	152800	391797050	9780	9780	9780	9780	0
281	20230908	152700	391797050	9780	9780	9780	9780	0
282	20230908	152600	391797050	9780	9780	9780	9780	0
283	20230908	152500	391797050	9780	9780	9780	9780	0
284	20230908	152400	391797050	9780	9780	9780	9780	0
285	20230908	152300	391797050	9780	9780	9780	9780	0
286	20230908	152200	391797050	9780	9780	9780	9780	0
287	20230908	152100	391797050	9780	9780	9780	9780	0
288	20230908	152000	391797050	9780	9780	9780	9780	0
289	20230908	151900	391797050	9780	9780	9780	9780	0
290	20230908	151800	391797050	9780	9780	9780	9780	2
291	20230908	151700	391777490	9780	9780	9780	9780	0
292	20230908	151600	391777490	9780	9800	9800	9780	2
293	20230908	151500	391757910	9800	9800	9800	9800	28
294	20230908	151400	391483510	9770	9770	9770	9770	0
295	20230908	151300	391483510	9770	9770	9770	9770	0
296	20230908	151200	391483510	9770	9770	9770	9770	0
297	20230908	151100	391483510	9770	9780	9780	9770	1311
298	20230908	151000	378674970	9770	9770	9770	9770	0
299	20230908	150900	378674970	9770	9770	9770	9770	0
300	20230908	150800	378674970	9770	9780	9780	9770	113
301	20230908	150700	377570850	9770	9770	9770	9770	0
302	20230908	150600	377570850	9770	9770	9770	9770	0
303	20230908	150500	377570850	9770	9780	9780	9770	300
304	20230908	150400	374639010	9790	9790	9790	9790	0
305	20230908	150300	374639010	9790	9770	9790	9770	180
306	20230908	150200	372877410	9770	9770	9770	9770	113
307	20230908	150100	371773400	9770	9770	9770	9770	0
308	20230908	150000	371773400	9770	9770	9770	9770	0
309	20230908	145900	371773400	9770	9770	9770	9770	0
310	20230908	145800	371773400	9770	9770	9770	9770	50
311	20230908	145700	371284900	9770	9790	9790	9770	219
312	20230908	145600	369144380	9790	9790	9790	9790	1
313	20230908	145500	369134590	9790	9790	9790	9790	0
314	20230908	145400	369134590	9790	9790	9790	9790	10
315	20230908	145300	369036690	9800	9800	9800	9800	0
316	20230908	145200	369036690	9800	9800	9800	9800	418
317	20230908	145100	364940290	9820	9820	9820	9820	0
318	20230908	145000	364940290	9820	9820	9820	9820	0
319	20230908	144900	364940290	9820	9820	9820	9820	0
320	20230908	144800	364940290	9820	9820	9820	9820	0
321	20230908	144700	364940290	9820	9820	9820	9820	1
322	20230908	144600	364930470	9800	9800	9800	9800	0
323	20230908	144500	364930470	9800	9800	9800	9800	0
324	20230908	144400	364930470	9800	9800	9800	9800	16
325	20230908	144300	364773670	9820	9820	9820	9820	0
326	20230908	144200	364773670	9820	9820	9820	9820	0
327	20230908	144100	364773670	9820	9820	9820	9820	0
328	20230908	144000	364773670	9820	9820	9820	9820	0
329	20230908	143900	364773670	9820	9820	9820	9820	0
330	20230908	143800	364773670	9820	9820	9820	9820	1
331	20230908	143700	364763850	9790	9790	9790	9790	0
332	20230908	143600	364763850	9790	9790	9790	9790	0
333	20230908	143500	364763850	9790	9790	9790	9790	0
334	20230908	143400	364763850	9790	9790	9790	9790	0
335	20230908	143300	364763850	9790	9790	9790	9790	0
336	20230908	143200	364763850	9790	9790	9790	9790	0
337	20230908	143100	364763850	9790	9790	9790	9790	0
338	20230908	143000	364763850	9790	9820	9820	9790	201
339	20230908	142900	362790060	9780	9780	9780	9780	0
340	20230908	142800	362790060	9780	9780	9780	9780	0
341	20230908	142700	362790060	9780	9780	9780	9780	0
342	20230908	142600	362790060	9780	9780	9780	9780	0
343	20230908	142500	362790060	9780	9780	9780	9780	0
344	20230908	142400	362790060	9780	9780	9780	9780	0
345	20230908	142300	362790060	9780	9780	9780	9780	0
346	20230908	142200	362790060	9780	9780	9780	9780	0
347	20230908	142100	362790060	9780	9780	9780	9780	0
348	20230908	142000	362790060	9780	9780	9780	9780	0
349	20230908	141900	362790060	9780	9790	9790	9780	100
350	20230908	141800	361811370	9790	9790	9790	9790	0
351	20230908	141700	361811370	9790	9790	9790	9790	0
352	20230908	141600	361811370	9790	9790	9790	9790	0
353	20230908	141500	361811370	9790	9790	9790	9790	0
354	20230908	141400	361811370	9790	9790	9790	9790	0
355	20230908	141300	361811370	9790	9790	9790	9790	0
356	20230908	141200	361811370	9790	9790	9790	9790	77
357	20230908	141100	361057540	9790	9790	9790	9790	1
358	20230908	141000	361047750	9790	9790	9790	9790	7
359	20230908	140900	360979220	9780	9780	9780	9780	109
360	20230908	140800	359913200	9790	9790	9790	9790	0
361	20230908	140700	359913200	9790	9800	9800	9770	8402
362	20230908	140600	277746760	9800	9800	9800	9800	0
363	20230908	140500	277746760	9800	9800	9800	9800	0
364	20230908	140400	277746760	9800	9800	9800	9800	0
365	20230908	140300	277746760	9800	9800	9800	9800	0
366	20230908	140200	277746760	9800	9800	9810	9800	700
367	20230908	140100	270885700	9800	9800	9800	9800	500
368	20230908	140000	265985700	9800	9800	9800	9800	0
369	20230908	135900	265985700	9800	9800	9800	9800	0
370	20230908	135800	265985700	9800	9800	9800	9800	0
371	20230908	135700	265985700	9800	9800	9800	9800	0
372	20230908	135600	265985700	9800	9810	9810	9800	3517
373	20230908	135500	231503210	9830	9830	9830	9830	1
374	20230908	135400	231493380	9820	9820	9820	9820	0
375	20230908	135300	231493380	9820	9820	9820	9820	0
376	20230908	135200	231493380	9820	9820	9820	9820	0
377	20230908	135100	231493380	9820	9820	9820	9820	0
378	20230908	135000	231493380	9820	9820	9820	9820	0
379	20230908	134900	231493380	9820	9820	9820	9820	0
380	20230908	134800	231493380	9820	9820	9820	9820	0
381	20230908	134700	231493380	9820	9810	9820	9810	463
382	20230908	134600	226951220	9820	9820	9820	9820	0
383	20230908	134500	226951220	9820	9830	9830	9820	3
384	20230908	134400	226921750	9830	9830	9830	9830	0
385	20230908	134300	226921750	9830	9830	9830	9830	33
386	20230908	134200	226597360	9840	9840	9840	9840	0
387	20230908	134100	226597360	9840	9840	9840	9840	0
388	20230908	134000	226597360	9840	9840	9840	9840	0
389	20230908	133900	226597360	9840	9840	9840	9840	0
390	20230908	133800	226597360	9840	9840	9840	9840	0
391	20230908	133700	226597360	9840	9840	9840	9840	0
392	20230908	133600	226597360	9840	9840	9840	9840	0
393	20230908	133500	226597360	9840	9840	9840	9840	46
394	20230908	133400	226144720	9840	9840	9840	9840	10
395	20230908	133300	226046320	9840	9840	9840	9840	0
396	20230908	133200	226046320	9840	9840	9840	9840	0
397	20230908	133100	226046320	9840	9840	9840	9840	0
398	20230908	133000	226046320	9840	9850	9850	9840	2
399	20230908	132900	226026630	9850	9850	9850	9850	0
400	20230908	132800	226026630	9850	9850	9850	9850	0
401	20230908	132700	226026630	9850	9820	9850	9820	545
402	20230908	132600	220672330	9810	9810	9810	9810	0
403	20230908	132500	220672330	9810	9810	9810	9810	0
404	20230908	132400	220672330	9810	9810	9810	9810	0
405	20230908	132300	220672330	9810	9810	9810	9810	0
406	20230908	132200	220672330	9810	9810	9810	9810	0
407	20230908	132100	220672330	9810	9810	9810	9810	0
408	20230908	132000	220672330	9810	9810	9810	9810	2
409	20230908	131900	220652710	9800	9800	9800	9800	0
410	20230908	131800	220652710	9800	9800	9800	9800	0
411	20230908	131700	220652710	9800	9800	9800	9800	0
412	20230908	131600	220652710	9800	9800	9800	9800	0
413	20230908	131500	220652710	9800	9800	9810	9800	201
414	20230908	131400	218682550	9810	9810	9810	9810	0
415	20230908	131300	218682550	9810	9810	9810	9810	0
416	20230908	131200	218682550	9810	9810	9810	9810	50
417	20230908	131100	218192050	9810	9810	9810	9810	0
418	20230908	131000	218192050	9810	9810	9810	9810	0
419	20230908	130900	218192050	9810	9810	9810	9810	0
420	20230908	130800	218192050	9810	9810	9810	9810	0
421	20230908	130700	218192050	9810	9810	9810	9810	10
422	20230908	130600	218093950	9810	9810	9810	9810	0
423	20230908	130500	218093950	9810	9810	9810	9810	0
424	20230908	130400	218093950	9810	9810	9810	9810	0
425	20230908	130300	218093950	9810	9810	9810	9810	50
426	20230908	130200	217603450	9810	9810	9810	9810	0
427	20230908	130100	217603450	9810	9810	9810	9810	0
428	20230908	130000	217603450	9810	9810	9810	9810	0
429	20230908	125900	217603450	9810	9810	9810	9810	0
430	20230908	125800	217603450	9810	9810	9810	9810	0
431	20230908	125700	217603450	9810	9810	9810	9810	0
432	20230908	125600	217603450	9810	9810	9810	9810	0
433	20230908	125500	217603450	9810	9790	9810	9790	835
434	20230908	125400	209426960	9770	9770	9770	9770	100
435	20230908	125300	208449960	9760	9760	9760	9760	0
436	20230908	125200	208449960	9760	9760	9760	9760	4
437	20230908	125100	208410920	9760	9760	9760	9760	0
438	20230908	125000	208410920	9760	9760	9760	9760	0
439	20230908	124900	208410920	9760	9760	9760	9760	476
440	20230908	124800	203765160	9740	9740	9740	9740	0
441	20230908	124700	203765160	9740	9740	9740	9740	0
442	20230908	124600	203765160	9740	9740	9740	9740	0
443	20230908	124500	203765160	9740	9740	9740	9740	100
444	20230908	124400	202791160	9750	9750	9750	9750	0
445	20230908	124300	202791160	9750	9750	9750	9750	0
446	20230908	124200	202791160	9750	9750	9750	9750	0
447	20230908	124100	202791160	9750	9750	9750	9750	300
448	20230908	124000	199866160	9760	9760	9760	9760	0
449	20230908	123900	199866160	9760	9760	9760	9760	2
450	20230908	123800	199846640	9760	9760	9760	9760	878
451	20230908	123700	191277360	9750	9750	9750	9750	0
452	20230908	123600	191277360	9750	9750	9750	9750	0
453	20230908	123500	191277360	9750	9750	9750	9750	0
454	20230908	123400	191277360	9750	9750	9750	9750	0
455	20230908	123300	191277360	9750	9750	9750	9750	69
456	20230908	123200	190604610	9750	9750	9750	9750	0
457	20230908	123100	190604610	9750	9760	9760	9750	1994
458	20230908	123000	171156050	9760	9760	9760	9760	0
459	20230908	122900	171156050	9760	9760	9760	9760	0
460	20230908	122800	171156050	9760	9760	9760	9760	83
461	20230908	122700	170345970	9760	9760	9760	9760	0
462	20230908	122600	170345970	9760	9760	9760	9760	0
463	20230908	122500	170345970	9760	9760	9760	9760	0
464	20230908	122400	170345970	9760	9760	9760	9760	0
465	20230908	122300	170345970	9760	9760	9760	9760	0
466	20230908	122200	170345970	9760	9760	9760	9760	0
467	20230908	122100	170345970	9760	9760	9760	9760	0
468	20230908	122000	170345970	9760	9760	9760	9760	0
469	20230908	121900	170345970	9760	9760	9760	9760	11
470	20230908	121800	170238610	9760	9760	9760	9760	0
471	20230908	121700	170238610	9760	9760	9760	9760	0
472	20230908	121600	170238610	9760	9760	9760	9760	0
473	20230908	121500	170238610	9760	9760	9760	9760	0
474	20230908	121400	170238610	9760	9760	9760	9760	0
475	20230908	121300	170238610	9760	9760	9760	9760	0
476	20230908	121200	170238610	9760	9760	9760	9760	70
477	20230908	121100	169555410	9760	9760	9760	9760	0
478	20230908	121000	169555410	9760	9760	9760	9760	0
479	20230908	120900	169555410	9760	9760	9760	9760	0
480	20230908	120800	169555410	9760	9760	9760	9760	512
481	20230908	120700	164558290	9780	9780	9780	9780	0
482	20230908	120600	164558290	9780	9780	9780	9780	0
483	20230908	120500	164558290	9780	9780	9780	9780	0
484	20230908	120400	164558290	9780	9780	9780	9780	0
485	20230908	120300	164558290	9780	9780	9780	9780	0
486	20230908	120200	164558290	9780	9780	9780	9780	0
487	20230908	120100	164558290	9780	9780	9780	9780	0
488	20230908	120000	164558290	9780	9780	9780	9780	0
489	20230908	115900	164558290	9780	9780	9780	9780	0
490	20230908	115800	164558290	9780	9780	9780	9780	0
491	20230908	115700	164558290	9780	9780	9780	9780	0
492	20230908	115600	164558290	9780	9780	9780	9780	0
493	20230908	115500	164558290	9780	9780	9780	9780	0
494	20230908	115400	164558290	9780	9780	9780	9780	478
495	20230908	115300	159883450	9780	9780	9780	9780	0
496	20230908	115200	159883450	9780	9780	9780	9780	0
497	20230908	115100	159883450	9780	9780	9780	9780	0
498	20230908	115000	159883450	9780	9780	9780	9780	100
499	20230908	114900	158905450	9790	9790	9790	9790	6
500	20230908	114800	158846710	9790	9790	9790	9790	0
501	20230908	114700	158846710	9790	9790	9790	9790	0
502	20230908	114600	158846710	9790	9790	9790	9790	0
503	20230908	114500	158846710	9790	9790	9790	9790	1
504	20230908	114400	158836920	9790	9790	9790	9790	0
505	20230908	114300	158836920	9790	9790	9790	9790	0
506	20230908	114200	158836920	9790	9790	9790	9790	0
507	20230908	114100	158836920	9790	9790	9790	9790	0
508	20230908	114000	158836920	9790	9790	9790	9790	0
509	20230908	113900	158836920	9790	9790	9790	9790	0
510	20230908	113800	158836920	9790	9790	9790	9790	4
511	20230908	113700	158797760	9790	9790	9790	9790	0
512	20230908	113600	158797760	9790	9790	9790	9790	0
513	20230908	113500	158797760	9790	9790	9790	9790	0
514	20230908	113400	158797760	9790	9790	9790	9790	5
515	20230908	113300	158748810	9790	9790	9790	9790	0
516	20230908	113200	158748810	9790	9790	9790	9790	0
517	20230908	113100	158748810	9790	9790	9790	9790	0
518	20230908	113000	158748810	9790	9790	9790	9790	0
519	20230908	112900	158748810	9790	9790	9790	9790	0
520	20230908	112800	158748810	9790	9790	9790	9790	0
521	20230908	112700	158748810	9790	9790	9790	9790	65
522	20230908	112600	158112460	9790	9790	9790	9790	74
523	20230908	112500	157388000	9810	9810	9810	9810	15
524	20230908	112400	157240850	9760	9760	9760	9760	0
525	20230908	112300	157240850	9760	9760	9760	9760	0
526	20230908	112200	157240850	9760	9760	9760	9760	0
527	20230908	112100	157240850	9760	9760	9760	9760	365
528	20230908	112000	153678450	9740	9740	9740	9740	0
529	20230908	111900	153678450	9740	9740	9740	9740	0
530	20230908	111800	153678450	9740	9740	9740	9740	0
531	20230908	111700	153678450	9740	9740	9740	9740	0
532	20230908	111600	153678450	9740	9740	9740	9740	56
533	20230908	111500	153133010	9740	9740	9740	9740	980
534	20230908	111400	143587810	9750	9750	9750	9750	0
535	20230908	111300	143587810	9750	9750	9750	9740	434
536	20230908	111200	139359070	9760	9760	9760	9760	0
537	20230908	111100	139359070	9760	9760	9760	9760	0
538	20230908	111000	139359070	9760	9780	9780	9760	659
539	20230908	110900	132926490	9790	9790	9790	9790	0
540	20230908	110800	132926490	9790	9790	9790	9790	0
541	20230908	110700	132926490	9790	9790	9790	9790	0
542	20230908	110600	132926490	9790	9790	9790	9790	0
543	20230908	110500	132926490	9790	9790	9790	9790	0
544	20230908	110400	132926490	9790	9790	9790	9790	0
545	20230908	110300	132926490	9790	9790	9790	9790	0
546	20230908	110200	132926490	9790	9790	9790	9790	1
547	20230908	110100	132916700	9790	9790	9790	9790	8
548	20230908	110000	132838380	9790	9790	9790	9790	0
549	20230908	105900	132838380	9790	9800	9800	9790	640
550	20230908	105800	126572520	9810	9810	9810	9810	0
551	20230908	105700	126572520	9810	9810	9810	9810	0
552	20230908	105600	126572520	9810	9800	9810	9800	277
553	20230908	105500	123857430	9800	9800	9800	9800	1022
554	20230908	105400	113841830	9800	9800	9800	9800	0
555	20230908	105300	113841830	9800	9800	9800	9800	0
556	20230908	105200	113841830	9800	9800	9800	9800	0
557	20230908	105100	113841830	9800	9800	9800	9800	0
558	20230908	105000	113841830	9800	9800	9800	9800	0
559	20230908	104900	113841830	9800	9800	9800	9800	0
560	20230908	104800	113841830	9800	9800	9800	9800	0
561	20230908	104700	113841830	9800	9800	9800	9800	0
562	20230908	104600	113841830	9800	9800	9800	9800	11
563	20230908	104500	113734030	9800	9800	9800	9800	0
564	20230908	104400	113734030	9800	9800	9800	9800	0
565	20230908	104300	113734030	9800	9800	9800	9800	0
566	20230908	104200	113734030	9800	9800	9800	9800	0
567	20230908	104100	113734030	9800	9800	9800	9800	0
568	20230908	104000	113734030	9800	9800	9800	9800	0
569	20230908	103900	113734030	9800	9800	9800	9800	0
570	20230908	103800	113734030	9800	9800	9800	9800	0
571	20230908	103700	113734030	9800	9800	9800	9800	63
572	20230908	103600	113116630	9800	9800	9800	9800	0
573	20230908	103500	113116630	9800	9800	9800	9800	0
574	20230908	103400	113116630	9800	9800	9800	9800	0
575	20230908	103300	113116630	9800	9800	9800	9800	15
576	20230908	103200	112969630	9800	9800	9800	9800	0
577	20230908	103100	112969630	9800	9800	9800	9800	0
578	20230908	103000	112969630	9800	9800	9800	9800	9
579	20230908	102900	112881430	9810	9810	9810	9810	0
580	20230908	102800	112881430	9810	9810	9810	9810	0
581	20230908	102700	112881430	9810	9800	9810	9800	318
582	20230908	102600	109764990	9800	9800	9800	9800	0
583	20230908	102500	109764990	9800	9800	9800	9800	0
584	20230908	102400	109764990	9800	9800	9800	9800	0
585	20230908	102300	109764990	9800	9800	9800	9800	10
586	20230908	102200	109666990	9800	9800	9800	9800	0
587	20230908	102100	109666990	9800	9800	9800	9800	253
588	20230908	102000	107187590	9790	9790	9790	9790	0
589	20230908	101900	107187590	9790	9790	9790	9790	400
590	20230908	101800	103271590	9780	9780	9780	9780	0
591	20230908	101700	103271590	9780	9780	9780	9780	0
592	20230908	101600	103271590	9780	9780	9780	9780	0
593	20230908	101500	103271590	9780	9780	9780	9780	10
594	20230908	101400	103173790	9780	9780	9780	9780	0
595	20230908	101300	103173790	9780	9780	9780	9780	0
596	20230908	101200	103173790	9780	9780	9780	9780	0
597	20230908	101100	103173790	9780	9780	9780	9780	0
598	20230908	101000	103173790	9780	9780	9780	9780	0
599	20230908	100900	103173790	9780	9780	9780	9780	0
600	20230908	100800	103173790	9780	9780	9780	9780	0
601	20230908	100700	103173790	9780	9780	9780	9780	34
602	20230908	100600	102841270	9780	9780	9780	9780	0
603	20230908	100500	102841270	9780	9780	9780	9780	0
604	20230908	100400	102841270	9780	9780	9780	9780	0
605	20230908	100300	102841270	9780	9780	9780	9780	0
606	20230908	100200	102841270	9780	9780	9780	9780	0
607	20230908	100100	102841270	9780	9780	9780	9780	0
608	20230908	100000	102841270	9780	9780	9780	9780	0
609	20230908	095900	102841270	9780	9780	9780	9780	0
610	20230908	095800	102841270	9780	9780	9780	9780	0
611	20230908	095700	102841270	9780	9780	9780	9780	0
612	20230908	095600	102841270	9780	9780	9780	9780	0
613	20230908	095500	102841270	9780	9780	9780	9780	0
614	20230908	095400	102841270	9780	9780	9780	9780	0
615	20230908	095300	102841270	9780	9780	9780	9780	0
616	20230908	095200	102841270	9780	9780	9780	9780	1
617	20230908	095100	102831490	9780	9780	9780	9780	0
618	20230908	095000	102831490	9780	9780	9780	9780	1
619	20230908	094900	102821710	9750	9750	9750	9750	0
620	20230908	094800	102821710	9750	9750	9750	9750	0
621	20230908	094700	102821710	9750	9750	9750	9750	60
622	20230908	094600	102236710	9740	9740	9740	9740	199
623	20230908	094500	100298450	9740	9740	9740	9740	150
624	20230908	094400	98837450	9740	9760	9760	9740	333
625	20230908	094300	95587750	9770	9770	9770	9770	2
626	20230908	094200	95568210	9780	9780	9780	9780	0
627	20230908	094100	95568210	9780	9780	9780	9780	0
628	20230908	094000	95568210	9780	9780	9780	9780	1
629	20230908	093900	95558430	9780	9780	9780	9780	0
630	20230908	093800	95558430	9780	9780	9780	9780	300
631	20230908	093700	92624430	9800	9800	9800	9800	0
632	20230908	093600	92624430	9800	9800	9800	9800	0
633	20230908	093500	92624430	9800	9800	9800	9800	0
634	20230908	093400	92624430	9800	9800	9800	9800	1
635	20230908	093300	92614630	9770	9770	9770	9770	278
636	20230908	093200	89898570	9780	9780	9780	9780	0
637	20230908	093100	89898570	9780	9780	9780	9780	1
638	20230908	093000	89888790	9800	9800	9800	9800	0
639	20230908	092900	89888790	9800	9800	9800	9800	0
640	20230908	092800	89888790	9800	9800	9800	9800	17
641	20230908	092700	89722190	9800	9800	9800	9800	0
642	20230908	092600	89722190	9800	9800	9800	9800	600
643	20230908	092500	83842190	9800	9800	9800	9800	0
644	20230908	092400	83842190	9800	9800	9800	9800	61
645	20230908	092300	83244390	9820	9820	9820	9820	558
646	20230908	092200	77764830	9780	9810	9810	9780	1933
647	20230908	092100	58841310	9810	9810	9810	9810	0
648	20230908	092000	58841310	9810	9810	9810	9810	0
649	20230908	091900	58841310	9810	9810	9810	9810	0
650	20230908	091800	58841310	9810	9810	9810	9810	0
651	20230908	091700	58841310	9810	9790	9810	9790	1282
652	20230908	091600	46274880	9750	9750	9750	9750	0
653	20230908	091500	46274880	9750	9790	9790	9750	409
654	20230908	091400	42287090	9800	9810	9810	9800	1699
655	20230908	091300	25636780	9810	9780	9810	9780	1280
656	20230908	091200	13118060	9770	9770	9770	9770	74
657	20230908	091100	12395080	9750	9750	9750	9750	145
658	20230908	091000	10981330	9740	9740	9740	9740	0
659	20230908	090900	10981330	9740	9740	9740	9740	0
660	20230908	090800	10981330	9740	9750	9750	9740	291
661	20230908	090700	8146520	9740	9740	9740	9740	8
662	20230908	090600	8068600	9750	9750	9750	9750	8
663	20230908	090500	7990600	9730	9730	9730	9730	70
664	20230908	090400	7309500	9730	9730	9730	9730	0
665	20230908	090300	7309500	9730	9730	9730	9730	218
666	20230908	090200	5188360	9690	9690	9690	9690	0
667	20230908	090100	5188360	9690	9710	9710	9690	202
668	20230908	090000	3229080	9700	9740	9740	9700	332