KissMeData/298000/min/candle-20230908.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230908	203300	939089000	96400	96400	96400	96400	356
3	20230908	203200	939089000	96400	96400	96400	96400	0
4	20230908	203100	939089000	96400	96400	96400	96400	0
5	20230908	203000	939089000	96400	96400	96400	96400	0
6	20230908	202900	939089000	96400	96400	96400	96400	0
7	20230908	202800	939089000	96400	96400	96400	96400	0
8	20230908	202700	939089000	96400	96400	96400	96400	0
9	20230908	202600	939089000	96400	96400	96400	96400	0
10	20230908	202500	939089000	96400	96400	96400	96400	0
11	20230908	202400	939089000	96400	96400	96400	96400	0
12	20230908	202300	939089000	96400	96400	96400	96400	0
13	20230908	202200	939089000	96400	96400	96400	96400	0
14	20230908	202100	939089000	96400	96400	96400	96400	0
15	20230908	202000	939089000	96400	96400	96400	96400	0
16	20230908	201900	939089000	96400	96400	96400	96400	0
17	20230908	201800	939089000	96400	96400	96400	96400	0
18	20230908	201700	939089000	96400	96400	96400	96400	0
19	20230908	201600	939089000	96400	96400	96400	96400	0
20	20230908	201500	939089000	96400	96400	96400	96400	0
21	20230908	201400	939089000	96400	96400	96400	96400	0
22	20230908	201300	939089000	96400	96400	96400	96400	0
23	20230908	201200	939089000	96400	96400	96400	96400	0
24	20230908	201100	939089000	96400	96400	96400	96400	0
25	20230908	201000	939089000	96400	96400	96400	96400	0
26	20230908	200900	939089000	96400	96400	96400	96400	0
27	20230908	200800	939089000	96400	96400	96400	96400	0
28	20230908	200700	939089000	96400	96400	96400	96400	0
29	20230908	200600	939089000	96400	96400	96400	96400	0
30	20230908	200500	939089000	96400	96400	96400	96400	0
31	20230908	200400	939089000	96400	96400	96400	96400	0
32	20230908	200300	939089000	96400	96400	96400	96400	356
33	20230908	200200	939089000	96400	96400	96400	96400	0
34	20230908	200100	939089000	96400	96400	96400	96400	0
35	20230908	200000	939089000	96400	96400	96400	96400	0
36	20230908	195900	939089000	96400	96400	96400	96400	0
37	20230908	195800	939089000	96400	96400	96400	96400	0
38	20230908	195700	939089000	96400	96400	96400	96400	0
39	20230908	195600	939089000	96400	96400	96400	96400	0
40	20230908	195500	939089000	96400	96400	96400	96400	0
41	20230908	195400	939089000	96400	96400	96400	96400	0
42	20230908	195300	939089000	96400	96400	96400	96400	0
43	20230908	195200	939089000	96400	96400	96400	96400	0
44	20230908	195100	939089000	96400	96400	96400	96400	0
45	20230908	195000	939089000	96400	96400	96400	96400	0
46	20230908	194900	939089000	96400	96400	96400	96400	0
47	20230908	194800	939089000	96400	96400	96400	96400	0
48	20230908	194700	939089000	96400	96400	96400	96400	0
49	20230908	194600	939089000	96400	96400	96400	96400	0
50	20230908	194500	939089000	96400	96400	96400	96400	0
51	20230908	194400	939089000	96400	96400	96400	96400	0
52	20230908	194300	939089000	96400	96400	96400	96400	0
53	20230908	194200	939089000	96400	96400	96400	96400	0
54	20230908	194100	939089000	96400	96400	96400	96400	0
55	20230908	194000	939089000	96400	96400	96400	96400	0
56	20230908	193900	939089000	96400	96400	96400	96400	0
57	20230908	193800	939089000	96400	96400	96400	96400	0
58	20230908	193700	939089000	96400	96400	96400	96400	0
59	20230908	193600	939089000	96400	96400	96400	96400	0
60	20230908	193500	939089000	96400	96400	96400	96400	0
61	20230908	193400	939089000	96400	96400	96400	96400	0
62	20230908	193300	939089000	96400	96400	96400	96400	356
63	20230908	193200	939089000	96400	96400	96400	96400	0
64	20230908	193100	939089000	96400	96400	96400	96400	0
65	20230908	193000	939089000	96400	96400	96400	96400	0
66	20230908	192900	939089000	96400	96400	96400	96400	0
67	20230908	192800	939089000	96400	96400	96400	96400	0
68	20230908	192700	939089000	96400	96400	96400	96400	0
69	20230908	192600	939089000	96400	96400	96400	96400	0
70	20230908	192500	939089000	96400	96400	96400	96400	0
71	20230908	192400	939089000	96400	96400	96400	96400	0
72	20230908	192300	939089000	96400	96400	96400	96400	0
73	20230908	192200	939089000	96400	96400	96400	96400	0
74	20230908	192100	939089000	96400	96400	96400	96400	0
75	20230908	192000	939089000	96400	96400	96400	96400	0
76	20230908	191900	939089000	96400	96400	96400	96400	0
77	20230908	191800	939089000	96400	96400	96400	96400	0
78	20230908	191700	939089000	96400	96400	96400	96400	0
79	20230908	191600	939089000	96400	96400	96400	96400	0
80	20230908	191500	939089000	96400	96400	96400	96400	0
81	20230908	191400	939089000	96400	96400	96400	96400	0
82	20230908	191300	939089000	96400	96400	96400	96400	0
83	20230908	191200	939089000	96400	96400	96400	96400	0
84	20230908	191100	939089000	96400	96400	96400	96400	0
85	20230908	191000	939089000	96400	96400	96400	96400	0
86	20230908	190900	939089000	96400	96400	96400	96400	0
87	20230908	190800	939089000	96400	96400	96400	96400	0
88	20230908	190700	939089000	96400	96400	96400	96400	0
89	20230908	190600	939089000	96400	96400	96400	96400	0
90	20230908	190500	939089000	96400	96400	96400	96400	0
91	20230908	190400	939089000	96400	96400	96400	96400	0
92	20230908	190300	939089000	96400	96400	96400	96400	356
93	20230908	190200	939089000	96400	96400	96400	96400	0
94	20230908	190100	939089000	96400	96400	96400	96400	0
95	20230908	190000	939089000	96400	96400	96400	96400	0
96	20230908	185900	939089000	96400	96400	96400	96400	0
97	20230908	185800	939089000	96400	96400	96400	96400	0
98	20230908	185700	939089000	96400	96400	96400	96400	0
99	20230908	185600	939089000	96400	96400	96400	96400	0
100	20230908	185500	939089000	96400	96400	96400	96400	0
101	20230908	185400	939089000	96400	96400	96400	96400	0
102	20230908	185300	939089000	96400	96400	96400	96400	0
103	20230908	185200	939089000	96400	96400	96400	96400	0
104	20230908	185100	939089000	96400	96400	96400	96400	0
105	20230908	185000	939089000	96400	96400	96400	96400	0
106	20230908	184900	939089000	96400	96400	96400	96400	0
107	20230908	184800	939089000	96400	96400	96400	96400	0
108	20230908	184700	939089000	96400	96400	96400	96400	0
109	20230908	184600	939089000	96400	96400	96400	96400	0
110	20230908	184500	939089000	96400	96400	96400	96400	0
111	20230908	184400	939089000	96400	96400	96400	96400	0
112	20230908	184300	939089000	96400	96400	96400	96400	0
113	20230908	184200	939089000	96400	96400	96400	96400	0
114	20230908	184100	939089000	96400	96400	96400	96400	0
115	20230908	184000	939089000	96400	96400	96400	96400	0
116	20230908	183900	939089000	96400	96400	96400	96400	0
117	20230908	183800	939089000	96400	96400	96400	96400	0
118	20230908	183700	939089000	96400	96400	96400	96400	0
119	20230908	183600	939089000	96400	96400	96400	96400	0
120	20230908	183500	939089000	96400	96400	96400	96400	0
121	20230908	183400	939089000	96400	96400	96400	96400	0
122	20230908	183300	939089000	96400	96400	96400	96400	356
123	20230908	183200	939089000	96400	96400	96400	96400	0
124	20230908	183100	939089000	96400	96400	96400	96400	0
125	20230908	183000	939089000	96400	96400	96400	96400	0
126	20230908	182900	939089000	96400	96400	96400	96400	0
127	20230908	182800	939089000	96400	96400	96400	96400	0
128	20230908	182700	939089000	96400	96400	96400	96400	0
129	20230908	182600	939089000	96400	96400	96400	96400	0
130	20230908	182500	939089000	96400	96400	96400	96400	0
131	20230908	182400	939089000	96400	96400	96400	96400	0
132	20230908	182300	939089000	96400	96400	96400	96400	0
133	20230908	182200	939089000	96400	96400	96400	96400	0
134	20230908	182100	939089000	96400	96400	96400	96400	0
135	20230908	182000	939089000	96400	96400	96400	96400	0
136	20230908	181900	939089000	96400	96400	96400	96400	0
137	20230908	181800	939089000	96400	96400	96400	96400	0
138	20230908	181700	939089000	96400	96400	96400	96400	0
139	20230908	181600	939089000	96400	96400	96400	96400	0
140	20230908	181500	939089000	96400	96400	96400	96400	0
141	20230908	181400	939089000	96400	96400	96400	96400	0
142	20230908	181300	939089000	96400	96400	96400	96400	0
143	20230908	181200	939089000	96400	96400	96400	96400	0
144	20230908	181100	939089000	96400	96400	96400	96400	0
145	20230908	181000	939089000	96400	96400	96400	96400	0
146	20230908	180900	939089000	96400	96400	96400	96400	0
147	20230908	180800	939089000	96400	96400	96400	96400	0
148	20230908	180700	939089000	96400	96400	96400	96400	0
149	20230908	180600	939089000	96400	96400	96400	96400	0
150	20230908	180500	939089000	96400	96400	96400	96400	0
151	20230908	180400	939089000	96400	96400	96400	96400	0
152	20230908	180300	939089000	96400	96400	96400	96400	356
153	20230908	180200	939089000	96400	96400	96400	96400	0
154	20230908	180100	939089000	96400	96400	96400	96400	0
155	20230908	180000	939089000	96400	96400	96400	96400	0
156	20230908	175900	939089000	96400	96400	96400	96400	0
157	20230908	175800	939089000	96400	96400	96400	96400	0
158	20230908	175700	939089000	96400	96400	96400	96400	0
159	20230908	175600	939089000	96400	96400	96400	96400	0
160	20230908	175500	939089000	96400	96400	96400	96400	0
161	20230908	175400	939089000	96400	96400	96400	96400	0
162	20230908	175300	939089000	96400	96400	96400	96400	0
163	20230908	175200	939089000	96400	96400	96400	96400	0
164	20230908	175100	939089000	96400	96400	96400	96400	0
165	20230908	175000	939089000	96400	96400	96400	96400	0
166	20230908	174900	939089000	96400	96400	96400	96400	0
167	20230908	174800	939089000	96400	96400	96400	96400	0
168	20230908	174700	939089000	96400	96400	96400	96400	0
169	20230908	174600	939089000	96400	96400	96400	96400	0
170	20230908	174500	939089000	96400	96400	96400	96400	0
171	20230908	174400	939089000	96400	96400	96400	96400	0
172	20230908	174300	939089000	96400	96400	96400	96400	0
173	20230908	174200	939089000	96400	96400	96400	96400	0
174	20230908	174100	939089000	96400	96400	96400	96400	0
175	20230908	174000	939089000	96400	96400	96400	96400	0
176	20230908	173900	939089000	96400	96400	96400	96400	0
177	20230908	173800	939089000	96400	96400	96400	96400	0
178	20230908	173700	939089000	96400	96400	96400	96400	0
179	20230908	173600	939089000	96400	96400	96400	96400	0
180	20230908	173500	939089000	96400	96400	96400	96400	0
181	20230908	173400	939089000	96400	96400	96400	96400	0
182	20230908	173300	939089000	96400	96400	96400	96400	356
183	20230908	173200	939089000	96400	96400	96400	96400	0
184	20230908	173100	939089000	96400	96400	96400	96400	0
185	20230908	173000	939089000	96400	96400	96400	96400	0
186	20230908	172900	939089000	96400	96400	96400	96400	0
187	20230908	172800	939089000	96400	96400	96400	96400	0
188	20230908	172700	939089000	96400	96400	96400	96400	0
189	20230908	172600	939089000	96400	96400	96400	96400	0
190	20230908	172500	939089000	96400	96400	96400	96400	0
191	20230908	172400	939089000	96400	96400	96400	96400	0
192	20230908	172300	939089000	96400	96400	96400	96400	0
193	20230908	172200	939089000	96400	96400	96400	96400	0
194	20230908	172100	939089000	96400	96400	96400	96400	0
195	20230908	172000	939089000	96400	96400	96400	96400	0
196	20230908	171900	939089000	96400	96400	96400	96400	0
197	20230908	171800	939089000	96400	96400	96400	96400	0
198	20230908	171700	939089000	96400	96400	96400	96400	0
199	20230908	171600	939089000	96400	96400	96400	96400	0
200	20230908	171500	939089000	96400	96400	96400	96400	0
201	20230908	171400	939089000	96400	96400	96400	96400	0
202	20230908	171300	939089000	96400	96400	96400	96400	0
203	20230908	171200	939089000	96400	96400	96400	96400	0
204	20230908	171100	939089000	96400	96400	96400	96400	0
205	20230908	171000	939089000	96400	96400	96400	96400	0
206	20230908	170900	939089000	96400	96400	96400	96400	0
207	20230908	170800	939089000	96400	96400	96400	96400	0
208	20230908	170700	939089000	96400	96400	96400	96400	0
209	20230908	170600	939089000	96400	96400	96400	96400	0
210	20230908	170500	939089000	96400	96400	96400	96400	0
211	20230908	170400	939089000	96400	96400	96400	96400	0
212	20230908	170300	939089000	96400	96400	96400	96400	356
213	20230908	170200	939089000	96400	96400	96400	96400	0
214	20230908	170100	939089000	96400	96400	96400	96400	0
215	20230908	170000	939089000	96400	96400	96400	96400	0
216	20230908	165900	939089000	96400	96400	96400	96400	0
217	20230908	165800	939089000	96400	96400	96400	96400	0
218	20230908	165700	939089000	96400	96400	96400	96400	0
219	20230908	165600	939089000	96400	96400	96400	96400	0
220	20230908	165500	939089000	96400	96400	96400	96400	0
221	20230908	165400	939089000	96400	96400	96400	96400	0
222	20230908	165300	939089000	96400	96400	96400	96400	0
223	20230908	165200	939089000	96400	96400	96400	96400	0
224	20230908	165100	939089000	96400	96400	96400	96400	0
225	20230908	165000	939089000	96400	96400	96400	96400	0
226	20230908	164900	939089000	96400	96400	96400	96400	0
227	20230908	164800	939089000	96400	96400	96400	96400	0
228	20230908	164700	939089000	96400	96400	96400	96400	0
229	20230908	164600	939089000	96400	96400	96400	96400	0
230	20230908	164500	939089000	96400	96400	96400	96400	0
231	20230908	164400	939089000	96400	96400	96400	96400	0
232	20230908	164300	939089000	96400	96400	96400	96400	0
233	20230908	164200	939089000	96400	96400	96400	96400	0
234	20230908	164100	939089000	96400	96400	96400	96400	0
235	20230908	164000	939089000	96400	96400	96400	96400	0
236	20230908	163900	939089000	96400	96400	96400	96400	0
237	20230908	163800	939089000	96400	96400	96400	96400	0
238	20230908	163700	939089000	96400	96400	96400	96400	0
239	20230908	163600	939089000	96400	96400	96400	96400	0
240	20230908	163500	939089000	96400	96400	96400	96400	0
241	20230908	163400	939089000	96400	96400	96400	96400	0
242	20230908	163300	939089000	96400	96400	96400	96400	356
243	20230908	163200	939089000	96400	96400	96400	96400	0
244	20230908	163100	939089000	96400	96400	96400	96400	0
245	20230908	163000	939089000	96400	96400	96400	96400	0
246	20230908	162900	939089000	96400	96400	96400	96400	0
247	20230908	162800	939089000	96400	96400	96400	96400	0
248	20230908	162700	939089000	96400	96400	96400	96400	0
249	20230908	162600	939089000	96400	96400	96400	96400	0
250	20230908	162500	939089000	96400	96400	96400	96400	0
251	20230908	162400	939089000	96400	96400	96400	96400	0
252	20230908	162300	939089000	96400	96400	96400	96400	0
253	20230908	162200	939089000	96400	96400	96400	96400	0
254	20230908	162100	939089000	96400	96400	96400	96400	0
255	20230908	162000	939089000	96400	96400	96400	96400	0
256	20230908	161900	939089000	96400	96400	96400	96400	0
257	20230908	161800	939089000	96400	96400	96400	96400	0
258	20230908	161700	939089000	96400	96400	96400	96400	0
259	20230908	161600	939089000	96400	96400	96400	96400	0
260	20230908	161500	939089000	96400	96400	96400	96400	0
261	20230908	161400	939089000	96400	96400	96400	96400	0
262	20230908	161300	939089000	96400	96400	96400	96400	0
263	20230908	161200	939089000	96400	96400	96400	96400	0
264	20230908	161100	939089000	96400	96400	96400	96400	0
265	20230908	161000	939089000	96400	96400	96400	96400	0
266	20230908	160900	939089000	96400	96400	96400	96400	0
267	20230908	160800	939089000	96400	96400	96400	96400	0
268	20230908	160700	939089000	96400	96400	96400	96400	0
269	20230908	160600	939089000	96400	96400	96400	96400	0
270	20230908	160500	939089000	96400	96400	96400	96400	0
271	20230908	160400	939089000	96400	96400	96400	96400	0
272	20230908	160300	939089000	96400	96400	96400	96400	356
273	20230908	160200	939089000	96400	96400	96400	96400	0
274	20230908	160100	939089000	96400	96400	96400	96400	0
275	20230908	160000	939089000	96400	96400	96400	96400	0
276	20230908	155900	939089000	96400	96400	96400	96400	0
277	20230908	155800	939089000	96400	96400	96400	96400	0
278	20230908	155700	939089000	96400	96400	96400	96400	0
279	20230908	155600	939089000	96400	96400	96400	96400	0
280	20230908	155500	939089000	96400	96400	96400	96400	0
281	20230908	155400	939089000	96400	96400	96400	96400	0
282	20230908	155300	939089000	96400	96400	96400	96400	0
283	20230908	155200	939089000	96400	96400	96400	96400	0
284	20230908	155100	939089000	96400	96400	96400	96400	0
285	20230908	155000	939089000	96400	96400	96400	96400	0
286	20230908	154900	939089000	96400	96400	96400	96400	0
287	20230908	154800	939089000	96400	96400	96400	96400	0
288	20230908	154700	939089000	96400	96400	96400	96400	0
289	20230908	154600	939089000	96400	96400	96400	96400	0
290	20230908	154500	939089000	96400	96400	96400	96400	0
291	20230908	154400	939089000	96400	96400	96400	96400	0
292	20230908	154300	939089000	96400	96400	96400	96400	0
293	20230908	154200	939089000	96400	96400	96400	96400	0
294	20230908	154100	939089000	96400	96400	96400	96400	0
295	20230908	154000	939089000	96400	96400	96400	96400	0
296	20230908	153900	939089000	96400	96400	96400	96400	0
297	20230908	153800	939089000	96400	96400	96400	96400	0
298	20230908	153700	939089000	96400	96400	96400	96400	0
299	20230908	153600	939089000	96400	96400	96400	96400	0
300	20230908	153500	939089000	96400	96400	96400	96400	0
301	20230908	153400	939089000	96400	96400	96400	96400	0
302	20230908	153300	939089000	96400	96400	96400	96400	356
303	20230908	153200	939089000	96400	96400	96400	96400	0
304	20230908	153100	939089000	96400	96400	96400	96400	0
305	20230908	153000	939089000	96400	96400	96400	96400	356
306	20230908	152900	904770600	96400	96400	96400	96400	0
307	20230908	152800	904770600	96400	96400	96400	96400	0
308	20230908	152700	904770600	96400	96400	96400	96400	0
309	20230908	152600	904770600	96400	96400	96400	96400	0
310	20230908	152500	904770600	96400	96400	96400	96400	0
311	20230908	152400	904770600	96400	96400	96400	96400	0
312	20230908	152300	904770600	96400	96400	96400	96400	0
313	20230908	152200	904770600	96400	96400	96400	96400	0
314	20230908	152100	904770600	96400	96400	96400	96400	0
315	20230908	152000	904770600	96400	96400	96400	96400	0
316	20230908	151900	904770600	96400	96400	96400	96400	1
317	20230908	151800	904674200	96300	96300	96300	96300	45
318	20230908	151700	900340700	96200	96200	96200	96200	4
319	20230908	151600	899955900	96200	96200	96200	96200	21
320	20230908	151500	897935700	96200	96200	96200	96200	21
321	20230908	151400	895915500	96200	96200	96200	96200	3
322	20230908	151300	895626900	96300	96300	96300	96300	1
323	20230908	151200	895530600	96200	96200	96200	96200	2
324	20230908	151100	895338200	96200	96200	96200	96200	2
325	20230908	151000	895145800	96300	96200	96300	96200	3
326	20230908	150900	894857100	96200	96200	96200	96200	7
327	20230908	150800	894183700	96200	96200	96200	96100	22
328	20230908	150700	892067400	96200	96200	96200	96100	80
329	20230908	150600	884371600	96100	96200	96200	96100	441
330	20230908	150500	841949500	96200	96100	96200	96100	7
331	20230908	150400	841276300	96100	96100	96200	96100	18
332	20230908	150300	839545000	96100	96200	96200	96100	30
333	20230908	150200	836659200	96200	96100	96200	96100	14
334	20230908	150100	835312800	96200	96200	96200	96200	1
335	20230908	150000	835216600	96100	96200	96200	96100	35
336	20230908	145900	831850000	96200	96200	96200	96100	31
337	20230908	145800	828868000	96200	96200	96200	96200	15
338	20230908	145700	827425000	96100	96100	96200	96100	14
339	20230908	145600	826079500	96100	96200	96200	96100	112
340	20230908	145500	815315200	96100	96100	96100	96100	2
341	20230908	145400	815123000	96100	96100	96100	96100	5
342	20230908	145300	814642500	96200	96200	96200	96200	278
343	20230908	145200	787898900	96200	96200	96200	96200	7
344	20230908	145100	787225500	96200	96200	96200	96200	11
345	20230908	145000	786167300	96200	96200	96200	96200	3
346	20230908	144900	785878700	96200	96300	96300	96200	190
347	20230908	144800	767593100	96300	96300	96300	96300	4
348	20230908	144700	767207900	96300	96300	96300	96300	2
349	20230908	144600	767015300	96300	96300	96300	96300	1
350	20230908	144500	766919000	96300	96300	96400	96300	8
351	20230908	144400	766148100	96300	96300	96300	96300	3
352	20230908	144300	765859200	96300	96300	96300	96300	29
353	20230908	144200	763066500	96300	96300	96300	96300	2
354	20230908	144100	762873900	96300	96300	96300	96300	4
355	20230908	144000	762488700	96300	96300	96300	96300	0
356	20230908	143900	762488700	96300	96300	96300	96300	15
357	20230908	143800	761044200	96300	96300	96300	96300	3
358	20230908	143700	760755300	96300	96300	96400	96300	7
359	20230908	143600	760081100	96300	96300	96300	96300	3
360	20230908	143500	759792200	96300	96300	96300	96300	6
361	20230908	143400	759214400	96300	96400	96400	96300	4
362	20230908	143300	758829000	96300	96300	96300	96300	3
363	20230908	143200	758540100	96400	96300	96400	96300	4
364	20230908	143100	758154600	96300	96300	96300	96300	3
365	20230908	143000	757865700	96300	96400	96400	96300	5
366	20230908	142900	757384000	96400	96300	96400	96300	6
367	20230908	142800	756805700	96300	96300	96400	96300	5
368	20230908	142700	756324100	96300	96300	96300	96300	1
369	20230908	142600	756227800	96300	96200	96300	96200	83
370	20230908	142500	748235900	96200	96200	96200	96200	6
371	20230908	142400	747658700	96200	96200	96200	96200	8
372	20230908	142300	746889100	96200	96200	96200	96200	11
373	20230908	142200	745830900	96200	96300	96300	96200	17
374	20230908	142100	744194200	96200	96200	96300	96200	7
375	20230908	142000	743520400	96300	96200	96300	96200	13
376	20230908	141900	742269600	96200	96200	96300	96200	11
377	20230908	141800	741210600	96200	96200	96200	96200	7
378	20230908	141700	740537200	96200	96200	96200	96200	2
379	20230908	141600	740344800	96200	96200	96200	96200	4
380	20230908	141500	739960000	96200	96200	96200	96200	2
381	20230908	141400	739767600	96200	96200	96200	96200	2
382	20230908	141300	739575200	96300	96300	96300	96300	1
383	20230908	141200	739478900	96300	96400	96400	96300	6
384	20230908	141100	738900900	96300	96300	96300	96300	1
385	20230908	141000	738804600	96200	96200	96200	96200	11
386	20230908	140900	737746400	96200	96200	96400	96200	107
387	20230908	140800	727442400	96200	96200	96200	96200	0
388	20230908	140700	727442400	96200	96200	96200	96200	3
389	20230908	140600	727153800	96200	96200	96200	96200	4
390	20230908	140500	726769000	96200	96200	96200	96200	1
391	20230908	140400	726672800	96300	96200	96300	96200	8
392	20230908	140300	725903100	96200	96200	96200	96200	4
393	20230908	140200	725518300	96200	96200	96200	96200	1
394	20230908	140100	725422100	96200	96200	96200	96200	3
395	20230908	140000	725133500	96200	96200	96200	96200	2
396	20230908	135900	724941100	96200	96200	96200	96200	216
397	20230908	135800	704161900	96200	96200	96200	96200	1
398	20230908	135700	704065700	96200	96200	96200	96200	3
399	20230908	135600	703777100	96200	96400	96400	96200	4
400	20230908	135500	703391900	96300	96200	96300	96200	104
401	20230908	135400	693376800	96200	96200	96200	96200	0
402	20230908	135300	693376800	96200	96200	96200	96200	4
403	20230908	135200	692992000	96200	96200	96200	96200	2
404	20230908	135100	692799600	96200	96300	96300	96200	64
405	20230908	135000	686636500	96300	96300	96300	96300	3
406	20230908	134900	686347600	96200	96200	96200	96200	2
407	20230908	134800	686155200	96500	96300	96500	96200	124
408	20230908	134700	674213700	96300	96400	96400	96300	4
409	20230908	134600	673828200	96500	96500	96500	96500	24
410	20230908	134500	671512200	96500	96600	96600	96500	4
411	20230908	134400	671126000	96600	96500	96600	96500	17
412	20230908	134300	669485100	96600	96600	96600	96600	99
413	20230908	134200	659921700	96700	96500	96700	96500	43
414	20230908	134100	655770600	96600	96700	96700	96600	122
415	20230908	134000	643982300	96700	96900	96900	96700	14
416	20230908	133900	642628100	96900	96900	96900	96900	2
417	20230908	133800	642434300	96900	97000	97000	96900	89
418	20230908	133700	633801600	97000	97100	97100	97000	385
419	20230908	133600	596418300	97100	97100	97100	97100	409
420	20230908	133500	556704400	97100	97100	97200	97100	181
421	20230908	133400	539128800	97100	97100	97100	97100	142
422	20230908	133300	525340600	97100	97200	97200	97100	53
423	20230908	133200	520189100	97100	97100	97100	97100	21
424	20230908	133100	518150000	97200	97200	97200	97200	110
425	20230908	133000	507458000	97200	97200	97200	97200	20
426	20230908	132900	505514000	97200	97100	97200	97100	24
427	20230908	132800	503181600	97200	97100	97200	97100	19
428	20230908	132700	501335100	97200	97200	97200	97200	0
429	20230908	132600	501335100	97200	97100	97200	97100	14
430	20230908	132500	499975300	97100	97000	97100	97000	20
431	20230908	132400	498034500	97100	97000	97100	97000	5
432	20230908	132300	497549300	97000	97100	97100	97000	11
433	20230908	132200	496481300	97100	97100	97100	97000	9
434	20230908	132100	495607500	97000	97000	97100	97000	6
435	20230908	132000	495025400	97000	97000	97000	97000	14
436	20230908	131900	493667400	96900	96900	96900	96900	2
437	20230908	131800	493473600	96900	97000	97000	96900	3
438	20230908	131700	493182800	96700	96700	96700	96700	3
439	20230908	131600	492892700	97000	97000	97000	97000	1
440	20230908	131500	492795700	97100	96700	97100	96700	2
441	20230908	131400	492601900	96700	96700	96700	96700	2
442	20230908	131300	492408500	96700	96700	96700	96700	0
443	20230908	131200	492408500	96700	96700	97000	96700	11
444	20230908	131100	491342800	96700	96700	96700	96700	4
445	20230908	131000	490956000	96700	96700	96700	96700	56
446	20230908	130900	485540800	96700	96700	96700	96700	8
447	20230908	130800	484767200	96700	96700	96700	96700	7
448	20230908	130700	484090300	96700	96700	96700	96700	1
449	20230908	130600	483993600	96700	96700	96700	96700	1
450	20230908	130500	483896900	96700	96800	96800	96700	4
451	20230908	130400	483510000	96700	96700	96700	96700	3
452	20230908	130300	483219900	96700	96700	96700	96700	1
453	20230908	130200	483123200	96700	96700	97200	96700	3
454	20230908	130100	482832600	96700	96700	96700	96700	7
455	20230908	130000	482155700	96800	96800	97500	96700	64
456	20230908	125900	475932800	96800	96900	96900	96800	6
457	20230908	125800	475351900	96900	96900	96900	96900	0
458	20230908	125700	475351900	96900	96900	96900	96900	3
459	20230908	125600	475061200	96900	96900	96900	96900	1
460	20230908	125500	474964300	96900	96900	96900	96900	88
461	20230908	125400	466437100	96900	96700	96900	96700	18
462	20230908	125300	464693200	96600	96700	96700	96600	2
463	20230908	125200	464499900	96700	96700	96700	96700	0
464	20230908	125100	464499900	96700	96600	96700	96600	3
465	20230908	125000	464210000	96600	96600	96600	96600	2
466	20230908	124900	464016800	96600	96600	96600	96600	2
467	20230908	124800	463823600	96600	96600	96600	96600	4
468	20230908	124700	463437200	96600	96600	96600	96600	3
469	20230908	124600	463147400	96600	96600	96600	96600	3
470	20230908	124500	462857600	96600	96600	96600	96600	3
471	20230908	124400	462567800	96600	96600	96700	96600	32
472	20230908	124300	459476500	96600	96700	96700	96600	79
473	20230908	124200	451844100	96700	96700	96700	96700	1
474	20230908	124100	451747400	96700	96700	96700	96700	1
475	20230908	124000	451650700	96700	96700	96700	96700	2
476	20230908	123900	451457300	96700	96600	97000	96600	4
477	20230908	123800	451070300	96600	96600	96600	96600	51
478	20230908	123700	446143700	96600	96600	96600	96600	1
479	20230908	123600	446047100	96500	96500	97200	96500	7
480	20230908	123500	445370900	96400	96400	96400	96400	2
481	20230908	123400	445178100	96400	96400	96400	96400	1
482	20230908	123300	445081700	96400	96500	96500	96400	24
483	20230908	123200	442768000	96500	96500	96500	96500	16
484	20230908	123100	441224000	96400	96800	96800	96400	25
485	20230908	123000	438804800	96800	96800	96800	96800	1
486	20230908	122900	438708000	96800	96800	96800	96800	1
487	20230908	122800	438611200	96800	96800	96800	96800	6
488	20230908	122700	438030400	97900	96200	97900	96200	491
489	20230908	122600	390193600	96200	96200	96200	96200	1
490	20230908	122500	390097400	96300	96300	96300	96300	69
491	20230908	122400	383452700	96300	96300	96300	96300	4
492	20230908	122300	383067500	96300	96400	96500	96300	36
493	20230908	122200	379593900	96300	96300	96300	96300	1
494	20230908	122100	379497600	96300	96300	96300	96300	3
495	20230908	122000	379208700	96300	96400	96400	96300	14
496	20230908	121900	377859500	96300	96400	96400	96300	5
497	20230908	121800	377377900	96400	96400	96400	96400	2
498	20230908	121700	377185100	96400	96400	96400	96400	3
499	20230908	121600	376895900	96400	96400	96400	96400	3
500	20230908	121500	376606700	96400	96400	96400	96400	1
501	20230908	121400	376510300	96400	96400	96400	96400	1
502	20230908	121300	376413900	96300	96400	96700	96300	5
503	20230908	121200	375931500	96300	96300	96300	96300	3
504	20230908	121100	375642600	96300	96300	96300	96300	2
505	20230908	121000	375450000	96300	96400	96400	96300	2
506	20230908	120900	375257300	96400	96400	96400	96400	4
507	20230908	120800	374871700	96400	96400	96400	96400	1
508	20230908	120700	374775300	96400	96400	96400	96400	3
509	20230908	120600	374486100	96500	96500	96500	96500	7
510	20230908	120500	373810600	96400	96400	96400	96400	2
511	20230908	120400	373617800	96400	96500	96500	96400	8
512	20230908	120300	372846000	96400	96400	96400	96400	1
513	20230908	120200	372749600	96400	96400	96400	96400	1
514	20230908	120100	372653200	96400	96400	96400	96400	5
515	20230908	120000	372171200	96400	96400	96400	96400	1
516	20230908	115900	372074800	96500	96500	96500	96500	13
517	20230908	115800	370820300	96400	96400	96400	96300	32
518	20230908	115700	367736600	96300	96300	96300	96300	1
519	20230908	115600	367640300	96500	96500	96500	96500	1
520	20230908	115500	367543800	96300	96300	96300	96300	5
521	20230908	115400	367062300	96300	96300	96300	96300	8
522	20230908	115300	366291900	96300	96200	96300	96200	7
523	20230908	115200	365618000	96200	96200	96200	96200	0
524	20230908	115100	365618000	96200	96200	96200	96200	10
525	20230908	115000	364656000	96200	96200	96200	96200	2
526	20230908	114900	364463600	96200	96200	96200	96200	0
527	20230908	114800	364463600	96200	96200	96200	96200	3
528	20230908	114700	364175000	96200	96200	96200	96200	0
529	20230908	114600	364175000	96200	96200	96200	96200	16
530	20230908	114500	362635800	96200	96200	96200	96200	5
531	20230908	114400	362154800	96200	96200	96200	96200	1
532	20230908	114300	362058600	96300	96300	96300	96300	1
533	20230908	114200	361962300	96300	96300	96300	96300	1
534	20230908	114100	361866000	96600	96200	96600	96200	2
535	20230908	114000	361673200	96600	96600	96600	96600	1
536	20230908	113900	361576600	96200	96200	96200	96200	0
537	20230908	113800	361576600	96200	96200	96200	96200	88
538	20230908	113700	353111000	96200	96200	96200	96200	20
539	20230908	113600	351187000	96200	96200	96200	96100	25
540	20230908	113500	348782200	96100	96200	96200	96100	15
541	20230908	113400	347339400	96100	96100	96100	96100	1
542	20230908	113300	347243300	96100	96100	96100	96100	1
543	20230908	113200	347147200	96100	96200	96200	96100	3
544	20230908	113100	346858800	96100	96100	96100	96100	1
545	20230908	113000	346762700	96100	96100	96100	96100	0
546	20230908	112900	346762700	96100	96100	96100	96100	5
547	20230908	112800	346282200	96100	96100	96100	96100	11
548	20230908	112700	345225100	96200	96200	96200	96200	47
549	20230908	112600	340703700	96200	96300	96300	96200	3
550	20230908	112500	340415000	96300	96300	96300	96300	1
551	20230908	112400	340318700	96200	96200	96200	96200	1
552	20230908	112300	340222500	96200	96200	96200	96200	0
553	20230908	112200	340222500	96200	96200	96200	96200	1
554	20230908	112100	340126300	96200	96200	96200	96200	0
555	20230908	112000	340126300	96200	96200	96200	96100	22
556	20230908	111900	338010000	96100	96200	96200	96100	40
557	20230908	111800	334162900	96200	96300	96300	96200	9
558	20230908	111700	333297000	96200	96200	96200	96200	1
559	20230908	111600	333200800	96700	96300	96700	96300	2
560	20230908	111500	333007800	96200	96200	96200	96200	1
561	20230908	111400	332911600	96200	96200	96200	96200	1
562	20230908	111300	332815400	96200	96200	96200	96200	3
563	20230908	111200	332526800	96200	96300	96300	96200	17
564	20230908	111100	330891300	96200	96200	96200	96200	0
565	20230908	111000	330891300	96200	96200	96200	96200	2
566	20230908	110900	330698900	96200	96200	96200	96200	0
567	20230908	110800	330698900	96200	96200	96200	96200	2
568	20230908	110700	330506500	96300	96200	96300	96200	6
569	20230908	110600	329929100	96200	96200	96200	96200	0
570	20230908	110500	329929100	96200	96200	96200	96200	13
571	20230908	110400	328678500	96700	96700	96700	96700	0
572	20230908	110300	328678500	96700	96500	96700	96500	9
573	20230908	110200	327808700	96200	96200	96200	96200	1
574	20230908	110100	327712500	96200	96200	96200	96200	0
575	20230908	110000	327712500	96200	96200	96200	96100	18
576	20230908	105900	325981300	96300	96300	96300	96200	6
577	20230908	105800	325403600	96200	96200	96200	96200	1
578	20230908	105700	325307400	96200	96300	96300	96200	5
579	20230908	105600	324826000	96900	96900	96900	96900	9
580	20230908	105500	323953900	96900	96900	96900	96900	1
581	20230908	105400	323857000	96900	96900	96900	96900	1
582	20230908	105300	323760100	97000	97000	97000	97000	1
583	20230908	105200	323663100	97100	96600	97100	96600	4
584	20230908	105100	323275700	97200	96300	97200	96300	58
585	20230908	105000	317684000	96100	96200	97200	96100	196
586	20230908	104900	298762900	96100	96100	96100	96100	2
587	20230908	104800	298570700	96100	96100	96100	96100	3
588	20230908	104700	298282400	96200	96100	96200	96100	27
589	20230908	104600	295687600	96100	96100	96100	96100	4
590	20230908	104500	295303200	96100	96100	96100	96100	54
591	20230908	104400	290113800	96100	96100	96100	96100	48
592	20230908	104300	285501000	96100	96100	96100	96100	1
593	20230908	104200	285404900	96300	96300	96300	96300	14
594	20230908	104100	284056700	96200	96100	96200	96100	5
595	20230908	104000	283576100	96100	96400	96400	96100	158
596	20230908	103900	268363000	96400	96400	96400	96400	20
597	20230908	103800	266435000	96400	96500	96500	96400	18
598	20230908	103700	264698400	96500	96500	96500	96500	0
599	20230908	103600	264698400	96500	96500	96500	96500	1
600	20230908	103500	264601900	96600	96500	96600	96500	8
601	20230908	103400	263829400	96500	96500	96500	96500	1
602	20230908	103300	263732900	96500	96500	96500	96500	1
603	20230908	103200	263636400	96600	96500	96600	96500	3
604	20230908	103100	263346800	96600	96400	96600	96400	37
605	20230908	103000	259779800	96400	96400	96400	96400	1
606	20230908	102900	259683400	96300	96300	96300	96300	1
607	20230908	102800	259587100	96300	96300	96300	96300	1
608	20230908	102700	259490800	96200	96100	96200	96100	2
609	20230908	102600	259298500	96100	96100	96100	96100	0
610	20230908	102500	259298500	96100	96100	96100	96100	18
611	20230908	102400	257568700	96100	96100	96100	96100	0
612	20230908	102300	257568700	96100	96200	96200	96100	5
613	20230908	102200	257088100	96200	96200	96200	96200	1
614	20230908	102100	256991900	96100	96100	96100	96100	1
615	20230908	102000	256895800	96100	96100	96100	96100	11
616	20230908	101900	255838700	96100	96000	96100	96000	4
617	20230908	101800	255454500	96000	96000	96000	96000	8
618	20230908	101700	254686500	96000	96000	96000	96000	5
619	20230908	101600	254206500	96100	96000	96200	96000	107
620	20230908	101500	243933800	96000	96400	96400	96000	103
621	20230908	101400	234039900	96400	96600	96600	96400	129
622	20230908	101300	221589000	96600	96900	96900	96600	213
623	20230908	101200	200960400	96900	96900	96900	96900	3
624	20230908	101100	200669700	96900	96900	96900	96900	11
625	20230908	101000	199603800	96900	96900	96900	96900	2
626	20230908	100900	199410000	97000	97000	97000	97000	0
627	20230908	100800	199410000	97000	97000	97000	97000	101
628	20230908	100700	189613000	97000	97000	97000	97000	10
629	20230908	100600	188643000	97100	97100	97100	97000	25
630	20230908	100500	186215600	97100	97200	97200	97100	2
631	20230908	100400	186021300	97200	97100	97200	97100	4
632	20230908	100300	185632800	97100	97100	97100	97100	2
633	20230908	100200	185438600	97200	97200	97200	97200	9
634	20230908	100100	184563800	97200	97200	97200	97200	1
635	20230908	100000	184466600	97200	97200	97300	97200	9
636	20230908	095900	183591700	97100	97200	97200	97100	4
637	20230908	095800	183203100	97200	97300	97300	97200	27
638	20230908	095700	180578500	97300	97300	97300	97300	3
639	20230908	095600	180286600	97300	97300	97300	97300	10
640	20230908	095500	179313600	97300	97300	97300	97300	21
641	20230908	095400	177270300	97400	97400	97400	97400	1
642	20230908	095300	177172900	97400	97400	97400	97400	6
643	20230908	095200	176588500	97500	97500	97500	97500	0
644	20230908	095100	176588500	97500	97500	97500	97500	3
645	20230908	095000	176296000	97500	97500	97500	97500	0
646	20230908	094900	176296000	97500	97500	97500	97500	0
647	20230908	094800	176296000	97500	97500	97500	97500	1
648	20230908	094700	176198500	97400	97400	97400	97400	1
649	20230908	094600	176101100	97300	97300	97300	97300	0
650	20230908	094500	176101100	97300	97300	97300	97300	0
651	20230908	094400	176101100	97300	97300	97300	97300	0
652	20230908	094300	176101100	97300	97300	97300	97300	0
653	20230908	094200	176101100	97300	97300	97300	97300	1
654	20230908	094100	176003800	97300	97200	97300	97200	133
655	20230908	094000	163063300	97300	97300	97300	97300	10
656	20230908	093900	162090300	97200	97200	97200	97200	40
657	20230908	093800	158202300	97200	97200	97200	97200	0
658	20230908	093700	158202300	97200	97200	97200	97200	2
659	20230908	093600	158007900	97200	97200	97200	97200	1
660	20230908	093500	157910700	97300	97200	97300	97200	3
661	20230908	093400	157618900	97200	97200	97200	97200	5
662	20230908	093300	157132900	97200	97200	97200	97200	40
663	20230908	093200	153244900	97300	97300	97300	97300	3
664	20230908	093100	152953000	97400	97300	97400	97300	37
665	20230908	093000	149350300	97200	97200	97200	97200	18
666	20230908	092900	147600700	97200	97400	97400	97200	216
667	20230908	092800	126583800	97500	97500	97500	97500	0
668	20230908	092700	126583800	97500	97800	97800	97500	166
669	20230908	092600	110391800	97900	97900	97900	97900	22
670	20230908	092500	108238000	97900	97900	97900	97900	3
671	20230908	092400	107944300	97900	97900	97900	97900	1
672	20230908	092300	107846400	97900	98200	98200	97900	7
673	20230908	092200	107159600	98400	98700	98700	98400	13
674	20230908	092100	105877200	98700	98700	98700	98700	62
675	20230908	092000	99757800	98700	98700	98800	98700	12
676	20230908	091900	98572900	98800	98900	98900	98800	169
677	20230908	091800	81863800	98900	97900	98900	97900	327
678	20230908	091700	49711100	97900	98000	98000	97900	52
679	20230908	091600	44620100	98000	97900	98000	97900	80
680	20230908	091500	36786100	97700	97600	97900	97600	80
681	20230908	091400	28962000	97600	97500	97600	97500	12
682	20230908	091300	27791800	97500	97700	97800	97500	113
683	20230908	091200	16766700	97600	97600	97600	97600	11
684	20230908	091100	15693100	97500	97300	97500	97300	15
685	20230908	091000	14231800	96900	96900	96900	96900	0
686	20230908	090900	14231800	96900	96900	96900	96900	1
687	20230908	090800	14134900	96800	96800	96800	96800	0
688	20230908	090700	14134900	96800	96900	96900	96800	17
689	20230908	090600	12488600	96800	97000	97000	96800	10
690	20230908	090500	11519200	96800	96800	96800	96800	0
691	20230908	090400	11519200	96800	96800	96800	96800	0
692	20230908	090300	11519200	96800	96800	96800	96800	0
693	20230908	090200	11519200	96800	96800	96800	96800	50
694	20230908	090100	6679200	96800	96800	96800	96800	35
695	20230908	090000	3291200	96800	96800	96800	96800	24