KissMeData/115390/min/candle-20230908.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230908	195400	218486570	5920	5920	5920	5920	959
3	20230908	195300	218486570	5920	5920	5920	5920	0
4	20230908	195200	218486570	5920	5920	5920	5920	0
5	20230908	195100	218486570	5920	5920	5920	5920	0
6	20230908	195000	218486570	5920	5920	5920	5920	0
7	20230908	194900	218486570	5920	5920	5920	5920	0
8	20230908	194800	218486570	5920	5920	5920	5920	0
9	20230908	194700	218486570	5920	5920	5920	5920	0
10	20230908	194600	218486570	5920	5920	5920	5920	0
11	20230908	194500	218486570	5920	5920	5920	5920	0
12	20230908	194400	218486570	5920	5920	5920	5920	0
13	20230908	194300	218486570	5920	5920	5920	5920	0
14	20230908	194200	218486570	5920	5920	5920	5920	0
15	20230908	194100	218486570	5920	5920	5920	5920	0
16	20230908	194000	218486570	5920	5920	5920	5920	0
17	20230908	193900	218486570	5920	5920	5920	5920	0
18	20230908	193800	218486570	5920	5920	5920	5920	0
19	20230908	193700	218486570	5920	5920	5920	5920	0
20	20230908	193600	218486570	5920	5920	5920	5920	0
21	20230908	193500	218486570	5920	5920	5920	5920	0
22	20230908	193400	218486570	5920	5920	5920	5920	0
23	20230908	193300	218486570	5920	5920	5920	5920	0
24	20230908	193200	218486570	5920	5920	5920	5920	0
25	20230908	193100	218486570	5920	5920	5920	5920	0
26	20230908	193000	218486570	5920	5920	5920	5920	0
27	20230908	192900	218486570	5920	5920	5920	5920	0
28	20230908	192800	218486570	5920	5920	5920	5920	0
29	20230908	192700	218486570	5920	5920	5920	5920	0
30	20230908	192600	218486570	5920	5920	5920	5920	0
31	20230908	192500	218486570	5920	5920	5920	5920	0
32	20230908	192400	218486570	5920	5920	5920	5920	959
33	20230908	192300	218486570	5920	5920	5920	5920	0
34	20230908	192200	218486570	5920	5920	5920	5920	0
35	20230908	192100	218486570	5920	5920	5920	5920	0
36	20230908	192000	218486570	5920	5920	5920	5920	0
37	20230908	191900	218486570	5920	5920	5920	5920	0
38	20230908	191800	218486570	5920	5920	5920	5920	0
39	20230908	191700	218486570	5920	5920	5920	5920	0
40	20230908	191600	218486570	5920	5920	5920	5920	0
41	20230908	191500	218486570	5920	5920	5920	5920	0
42	20230908	191400	218486570	5920	5920	5920	5920	0
43	20230908	191300	218486570	5920	5920	5920	5920	0
44	20230908	191200	218486570	5920	5920	5920	5920	0
45	20230908	191100	218486570	5920	5920	5920	5920	0
46	20230908	191000	218486570	5920	5920	5920	5920	0
47	20230908	190900	218486570	5920	5920	5920	5920	0
48	20230908	190800	218486570	5920	5920	5920	5920	0
49	20230908	190700	218486570	5920	5920	5920	5920	0
50	20230908	190600	218486570	5920	5920	5920	5920	0
51	20230908	190500	218486570	5920	5920	5920	5920	0
52	20230908	190400	218486570	5920	5920	5920	5920	0
53	20230908	190300	218486570	5920	5920	5920	5920	0
54	20230908	190200	218486570	5920	5920	5920	5920	0
55	20230908	190100	218486570	5920	5920	5920	5920	0
56	20230908	190000	218486570	5920	5920	5920	5920	0
57	20230908	185900	218486570	5920	5920	5920	5920	0
58	20230908	185800	218486570	5920	5920	5920	5920	0
59	20230908	185700	218486570	5920	5920	5920	5920	0
60	20230908	185600	218486570	5920	5920	5920	5920	0
61	20230908	185500	218486570	5920	5920	5920	5920	0
62	20230908	185400	218486570	5920	5920	5920	5920	959
63	20230908	185300	218486570	5920	5920	5920	5920	0
64	20230908	185200	218486570	5920	5920	5920	5920	0
65	20230908	185100	218486570	5920	5920	5920	5920	0
66	20230908	185000	218486570	5920	5920	5920	5920	0
67	20230908	184900	218486570	5920	5920	5920	5920	0
68	20230908	184800	218486570	5920	5920	5920	5920	0
69	20230908	184700	218486570	5920	5920	5920	5920	0
70	20230908	184600	218486570	5920	5920	5920	5920	0
71	20230908	184500	218486570	5920	5920	5920	5920	0
72	20230908	184400	218486570	5920	5920	5920	5920	0
73	20230908	184300	218486570	5920	5920	5920	5920	0
74	20230908	184200	218486570	5920	5920	5920	5920	0
75	20230908	184100	218486570	5920	5920	5920	5920	0
76	20230908	184000	218486570	5920	5920	5920	5920	0
77	20230908	183900	218486570	5920	5920	5920	5920	0
78	20230908	183800	218486570	5920	5920	5920	5920	0
79	20230908	183700	218486570	5920	5920	5920	5920	0
80	20230908	183600	218486570	5920	5920	5920	5920	0
81	20230908	183500	218486570	5920	5920	5920	5920	0
82	20230908	183400	218486570	5920	5920	5920	5920	0
83	20230908	183300	218486570	5920	5920	5920	5920	0
84	20230908	183200	218486570	5920	5920	5920	5920	0
85	20230908	183100	218486570	5920	5920	5920	5920	0
86	20230908	183000	218486570	5920	5920	5920	5920	0
87	20230908	182900	218486570	5920	5920	5920	5920	0
88	20230908	182800	218486570	5920	5920	5920	5920	0
89	20230908	182700	218486570	5920	5920	5920	5920	0
90	20230908	182600	218486570	5920	5920	5920	5920	0
91	20230908	182500	218486570	5920	5920	5920	5920	0
92	20230908	182400	218486570	5920	5920	5920	5920	959
93	20230908	182300	218486570	5920	5920	5920	5920	0
94	20230908	182200	218486570	5920	5920	5920	5920	0
95	20230908	182100	218486570	5920	5920	5920	5920	0
96	20230908	182000	218486570	5920	5920	5920	5920	0
97	20230908	181900	218486570	5920	5920	5920	5920	0
98	20230908	181800	218486570	5920	5920	5920	5920	0
99	20230908	181700	218486570	5920	5920	5920	5920	0
100	20230908	181600	218486570	5920	5920	5920	5920	0
101	20230908	181500	218486570	5920	5920	5920	5920	0
102	20230908	181400	218486570	5920	5920	5920	5920	0
103	20230908	181300	218486570	5920	5920	5920	5920	0
104	20230908	181200	218486570	5920	5920	5920	5920	0
105	20230908	181100	218486570	5920	5920	5920	5920	0
106	20230908	181000	218486570	5920	5920	5920	5920	0
107	20230908	180900	218486570	5920	5920	5920	5920	0
108	20230908	180800	218486570	5920	5920	5920	5920	0
109	20230908	180700	218486570	5920	5920	5920	5920	0
110	20230908	180600	218486570	5920	5920	5920	5920	0
111	20230908	180500	218486570	5920	5920	5920	5920	0
112	20230908	180400	218486570	5920	5920	5920	5920	0
113	20230908	180300	218486570	5920	5920	5920	5920	0
114	20230908	180200	218486570	5920	5920	5920	5920	0
115	20230908	180100	218486570	5920	5920	5920	5920	0
116	20230908	180000	218486570	5920	5920	5920	5920	0
117	20230908	175900	218486570	5920	5920	5920	5920	0
118	20230908	175800	218486570	5920	5920	5920	5920	0
119	20230908	175700	218486570	5920	5920	5920	5920	0
120	20230908	175600	218486570	5920	5920	5920	5920	0
121	20230908	175500	218486570	5920	5920	5920	5920	0
122	20230908	175400	218486570	5920	5920	5920	5920	959
123	20230908	175300	218486570	5920	5920	5920	5920	0
124	20230908	175200	218486570	5920	5920	5920	5920	0
125	20230908	175100	218486570	5920	5920	5920	5920	0
126	20230908	175000	218486570	5920	5920	5920	5920	0
127	20230908	174900	218486570	5920	5920	5920	5920	0
128	20230908	174800	218486570	5920	5920	5920	5920	0
129	20230908	174700	218486570	5920	5920	5920	5920	0
130	20230908	174600	218486570	5920	5920	5920	5920	0
131	20230908	174500	218486570	5920	5920	5920	5920	0
132	20230908	174400	218486570	5920	5920	5920	5920	0
133	20230908	174300	218486570	5920	5920	5920	5920	0
134	20230908	174200	218486570	5920	5920	5920	5920	0
135	20230908	174100	218486570	5920	5920	5920	5920	0
136	20230908	174000	218486570	5920	5920	5920	5920	0
137	20230908	173900	218486570	5920	5920	5920	5920	0
138	20230908	173800	218486570	5920	5920	5920	5920	0
139	20230908	173700	218486570	5920	5920	5920	5920	0
140	20230908	173600	218486570	5920	5920	5920	5920	0
141	20230908	173500	218486570	5920	5920	5920	5920	0
142	20230908	173400	218486570	5920	5920	5920	5920	0
143	20230908	173300	218486570	5920	5920	5920	5920	0
144	20230908	173200	218486570	5920	5920	5920	5920	0
145	20230908	173100	218486570	5920	5920	5920	5920	0
146	20230908	173000	218486570	5920	5920	5920	5920	0
147	20230908	172900	218486570	5920	5920	5920	5920	0
148	20230908	172800	218486570	5920	5920	5920	5920	0
149	20230908	172700	218486570	5920	5920	5920	5920	0
150	20230908	172600	218486570	5920	5920	5920	5920	0
151	20230908	172500	218486570	5920	5920	5920	5920	0
152	20230908	172400	218486570	5920	5920	5920	5920	959
153	20230908	172300	218486570	5920	5920	5920	5920	0
154	20230908	172200	218486570	5920	5920	5920	5920	0
155	20230908	172100	218486570	5920	5920	5920	5920	0
156	20230908	172000	218486570	5920	5920	5920	5920	0
157	20230908	171900	218486570	5920	5920	5920	5920	0
158	20230908	171800	218486570	5920	5920	5920	5920	0
159	20230908	171700	218486570	5920	5920	5920	5920	0
160	20230908	171600	218486570	5920	5920	5920	5920	0
161	20230908	171500	218486570	5920	5920	5920	5920	0
162	20230908	171400	218486570	5920	5920	5920	5920	0
163	20230908	171300	218486570	5920	5920	5920	5920	0
164	20230908	171200	218486570	5920	5920	5920	5920	0
165	20230908	171100	218486570	5920	5920	5920	5920	0
166	20230908	171000	218486570	5920	5920	5920	5920	0
167	20230908	170900	218486570	5920	5920	5920	5920	0
168	20230908	170800	218486570	5920	5920	5920	5920	0
169	20230908	170700	218486570	5920	5920	5920	5920	0
170	20230908	170600	218486570	5920	5920	5920	5920	0
171	20230908	170500	218486570	5920	5920	5920	5920	0
172	20230908	170400	218486570	5920	5920	5920	5920	0
173	20230908	170300	218486570	5920	5920	5920	5920	0
174	20230908	170200	218486570	5920	5920	5920	5920	0
175	20230908	170100	218486570	5920	5920	5920	5920	0
176	20230908	170000	218486570	5920	5920	5920	5920	0
177	20230908	165900	218486570	5920	5920	5920	5920	0
178	20230908	165800	218486570	5920	5920	5920	5920	0
179	20230908	165700	218486570	5920	5920	5920	5920	0
180	20230908	165600	218486570	5920	5920	5920	5920	0
181	20230908	165500	218486570	5920	5920	5920	5920	0
182	20230908	165400	218486570	5920	5920	5920	5920	959
183	20230908	165300	218486570	5920	5920	5920	5920	0
184	20230908	165200	218486570	5920	5920	5920	5920	0
185	20230908	165100	218486570	5920	5920	5920	5920	0
186	20230908	165000	218486570	5920	5920	5920	5920	0
187	20230908	164900	218486570	5920	5920	5920	5920	0
188	20230908	164800	218486570	5920	5920	5920	5920	0
189	20230908	164700	218486570	5920	5920	5920	5920	0
190	20230908	164600	218486570	5920	5920	5920	5920	0
191	20230908	164500	218486570	5920	5920	5920	5920	0
192	20230908	164400	218486570	5920	5920	5920	5920	0
193	20230908	164300	218486570	5920	5920	5920	5920	0
194	20230908	164200	218486570	5920	5920	5920	5920	0
195	20230908	164100	218486570	5920	5920	5920	5920	0
196	20230908	164000	218486570	5920	5920	5920	5920	0
197	20230908	163900	218486570	5920	5920	5920	5920	0
198	20230908	163800	218486570	5920	5920	5920	5920	0
199	20230908	163700	218486570	5920	5920	5920	5920	0
200	20230908	163600	218486570	5920	5920	5920	5920	0
201	20230908	163500	218486570	5920	5920	5920	5920	0
202	20230908	163400	218486570	5920	5920	5920	5920	0
203	20230908	163300	218486570	5920	5920	5920	5920	0
204	20230908	163200	218486570	5920	5920	5920	5920	0
205	20230908	163100	218486570	5920	5920	5920	5920	0
206	20230908	163000	218486570	5920	5920	5920	5920	0
207	20230908	162900	218486570	5920	5920	5920	5920	0
208	20230908	162800	218486570	5920	5920	5920	5920	0
209	20230908	162700	218486570	5920	5920	5920	5920	0
210	20230908	162600	218486570	5920	5920	5920	5920	0
211	20230908	162500	218486570	5920	5920	5920	5920	0
212	20230908	162400	218486570	5920	5920	5920	5920	959
213	20230908	162300	218486570	5920	5920	5920	5920	0
214	20230908	162200	218486570	5920	5920	5920	5920	0
215	20230908	162100	218486570	5920	5920	5920	5920	0
216	20230908	162000	218486570	5920	5920	5920	5920	0
217	20230908	161900	218486570	5920	5920	5920	5920	0
218	20230908	161800	218486570	5920	5920	5920	5920	0
219	20230908	161700	218486570	5920	5920	5920	5920	0
220	20230908	161600	218486570	5920	5920	5920	5920	0
221	20230908	161500	218486570	5920	5920	5920	5920	0
222	20230908	161400	218486570	5920	5920	5920	5920	0
223	20230908	161300	218486570	5920	5920	5920	5920	0
224	20230908	161200	218486570	5920	5920	5920	5920	0
225	20230908	161100	218486570	5920	5920	5920	5920	0
226	20230908	161000	218486570	5920	5920	5920	5920	0
227	20230908	160900	218486570	5920	5920	5920	5920	0
228	20230908	160800	218486570	5920	5920	5920	5920	0
229	20230908	160700	218486570	5920	5920	5920	5920	0
230	20230908	160600	218486570	5920	5920	5920	5920	0
231	20230908	160500	218486570	5920	5920	5920	5920	0
232	20230908	160400	218486570	5920	5920	5920	5920	0
233	20230908	160300	218486570	5920	5920	5920	5920	0
234	20230908	160200	218486570	5920	5920	5920	5920	0
235	20230908	160100	218486570	5920	5920	5920	5920	0
236	20230908	160000	218486570	5920	5920	5920	5920	0
237	20230908	155900	218486570	5920	5920	5920	5920	0
238	20230908	155800	218486570	5920	5920	5920	5920	0
239	20230908	155700	218486570	5920	5920	5920	5920	0
240	20230908	155600	218486570	5920	5920	5920	5920	0
241	20230908	155500	218486570	5920	5920	5920	5920	0
242	20230908	155400	218486570	5920	5920	5920	5920	959
243	20230908	155300	218486570	5920	5920	5920	5920	0
244	20230908	155200	218486570	5920	5920	5920	5920	0
245	20230908	155100	218486570	5920	5920	5920	5920	0
246	20230908	155000	218486570	5920	5920	5920	5920	0
247	20230908	154900	218486570	5920	5920	5920	5920	0
248	20230908	154800	218486570	5920	5920	5920	5920	0
249	20230908	154700	218486570	5920	5920	5920	5920	0
250	20230908	154600	218486570	5920	5920	5920	5920	0
251	20230908	154500	218486570	5920	5920	5920	5920	0
252	20230908	154400	218486570	5920	5920	5920	5920	0
253	20230908	154300	218486570	5920	5920	5920	5920	0
254	20230908	154200	218486570	5920	5920	5920	5920	0
255	20230908	154100	218486570	5920	5920	5920	5920	0
256	20230908	154000	218486570	5920	5920	5920	5920	0
257	20230908	153900	218486570	5920	5920	5920	5920	0
258	20230908	153800	218486570	5920	5920	5920	5920	0
259	20230908	153700	218486570	5920	5920	5920	5920	0
260	20230908	153600	218486570	5920	5920	5920	5920	0
261	20230908	153500	218486570	5920	5920	5920	5920	0
262	20230908	153400	218486570	5920	5920	5920	5920	0
263	20230908	153300	218486570	5920	5920	5920	5920	0
264	20230908	153200	218486570	5920	5920	5920	5920	0
265	20230908	153100	218486570	5920	5920	5920	5920	0
266	20230908	153000	218486570	5920	5920	5920	5920	959
267	20230908	152900	212809290	5910	5910	5910	5910	0
268	20230908	152800	212809290	5910	5910	5910	5910	0
269	20230908	152700	212809290	5910	5910	5910	5910	0
270	20230908	152600	212809290	5910	5910	5910	5910	0
271	20230908	152500	212809290	5910	5910	5910	5910	0
272	20230908	152400	212809290	5910	5910	5910	5910	0
273	20230908	152300	212809290	5910	5910	5910	5910	0
274	20230908	152200	212809290	5910	5910	5910	5910	0
275	20230908	152100	212809290	5910	5910	5910	5910	0
276	20230908	152000	212809290	5910	5910	5910	5910	0
277	20230908	151900	212809290	5910	5900	5910	5900	88
278	20230908	151800	212289410	5880	5880	5880	5880	0
279	20230908	151700	212289410	5880	5890	5890	5880	36
280	20230908	151600	212077710	5880	5890	5890	5880	35
281	20230908	151500	211871900	5880	5880	5880	5880	0
282	20230908	151400	211871900	5880	5880	5880	5880	26
283	20230908	151300	211719020	5880	5880	5880	5880	309
284	20230908	151200	209902100	5880	5880	5880	5880	22
285	20230908	151100	209772740	5880	5880	5880	5880	12
286	20230908	151000	209702180	5880	5880	5880	5880	36
287	20230908	150900	209490500	5880	5880	5880	5880	14
288	20230908	150800	209408180	5890	5880	5890	5880	33
289	20230908	150700	209213930	5880	5880	5880	5880	225
290	20230908	150600	207890930	5880	5880	5880	5880	11
291	20230908	150500	207826250	5880	5880	5880	5880	12
292	20230908	150400	207755690	5880	5900	5900	5880	1034
293	20230908	150300	201665390	5900	5900	5900	5900	20
294	20230908	150200	201547390	5900	5900	5900	5890	23
295	20230908	150100	201411890	5900	5900	5900	5900	599
296	20230908	150000	197877790	5890	5890	5890	5890	51
297	20230908	145900	197577400	5900	5900	5900	5900	1672
298	20230908	145800	187712600	5890	5890	5890	5890	11
299	20230908	145700	187647810	5890	5890	5890	5890	59
300	20230908	145600	187300300	5900	5890	5900	5890	40
301	20230908	145500	187064600	5890	5890	5890	5890	25
302	20230908	145400	186917350	5890	5890	5900	5890	44
303	20230908	145300	186658090	5890	5890	5890	5890	0
304	20230908	145200	186658090	5890	5890	5890	5890	34
305	20230908	145100	186457830	5890	5890	5890	5890	23
306	20230908	145000	186322360	5890	5890	5890	5890	26
307	20230908	144900	186169220	5890	5890	5890	5890	11
308	20230908	144800	186104430	5890	5890	5890	5890	143
309	20230908	144700	185262160	5890	5890	5890	5890	12
310	20230908	144600	185191480	5890	5890	5890	5890	11
311	20230908	144500	185126690	5890	5890	5890	5890	16
312	20230908	144400	185032450	5890	5890	5890	5890	35
313	20230908	144300	184826300	5890	5890	5890	5890	21
314	20230908	144200	184702610	5890	5900	5900	5890	30
315	20230908	144100	184525730	5890	5890	5890	5890	50
316	20230908	144000	184231230	5900	5900	5900	5900	1
317	20230908	143900	184225330	5890	5890	5890	5890	12
318	20230908	143800	184154650	5890	5890	5890	5890	56
319	20230908	143700	183824810	5890	5890	5890	5890	0
320	20230908	143600	183824810	5890	5890	5890	5890	61
321	20230908	143500	183465520	5890	5890	5890	5890	23
322	20230908	143400	183330050	5890	5890	5890	5890	12
323	20230908	143300	183259370	5890	5890	5890	5890	31
324	20230908	143200	183076780	5890	5890	5900	5890	72
325	20230908	143100	182652300	5890	5890	5890	5890	28
326	20230908	143000	182487380	5890	5890	5890	5890	12
327	20230908	142900	182416700	5900	5890	5900	5890	423
328	20230908	142800	179921230	5890	5890	5890	5890	54
329	20230908	142700	179603170	5900	5900	5900	5900	57
330	20230908	142600	179266870	5890	5890	5890	5890	25
331	20230908	142500	179119620	5900	5900	5900	5900	35
332	20230908	142400	178913120	5900	5900	5900	5900	46
333	20230908	142300	178641720	5900	5900	5900	5900	212
334	20230908	142200	177390920	5900	5900	5900	5900	23
335	20230908	142100	177255220	5890	5900	5910	5890	330
336	20230908	142000	175308240	5890	5890	5890	5880	197
337	20230908	141900	174148020	5880	5880	5880	5880	41
338	20230908	141800	173906940	5880	5890	5890	5880	112
339	20230908	141700	173247380	5880	5880	5880	5880	29
340	20230908	141600	173076860	5890	5880	5890	5880	133
341	20230908	141500	172293720	5880	5880	5880	5880	12
342	20230908	141400	172223160	5890	5880	5890	5880	231
343	20230908	141300	170862880	5880	5880	5880	5880	55
344	20230908	141200	170539480	5880	5880	5880	5880	51
345	20230908	141100	170239600	5880	5880	5880	5880	0
346	20230908	141000	170239600	5880	5890	5890	5880	24
347	20230908	140900	170098360	5880	5880	5880	5880	57
348	20230908	140800	169763200	5870	5870	5870	5870	0
349	20230908	140700	169763200	5870	5870	5870	5870	91
350	20230908	140600	169229030	5880	5880	5880	5880	35
351	20230908	140500	169023230	5870	5870	5870	5870	70
352	20230908	140400	168612330	5880	5870	5880	5870	37
353	20230908	140300	168394900	5870	5870	5870	5870	23
354	20230908	140200	168259890	5870	5870	5870	5870	14
355	20230908	140100	168177710	5870	5870	5870	5870	0
356	20230908	140000	168177710	5870	5880	5880	5870	47
357	20230908	135900	167901560	5880	5880	5880	5880	11
358	20230908	135800	167836880	5880	5890	5890	5880	18
359	20230908	135700	167730980	5880	5880	5880	5880	15
360	20230908	135600	167642780	5890	5900	5900	5890	27
361	20230908	135500	167483740	5890	5890	5890	5890	93
362	20230908	135400	166935970	5890	5890	5890	5890	2
363	20230908	135300	166924190	5880	5880	5880	5880	51
364	20230908	135200	166624310	5880	5880	5880	5880	0
365	20230908	135100	166624310	5880	5880	5880	5880	11
366	20230908	135000	166559630	5880	5880	5900	5880	70
367	20230908	134900	166147650	5900	5880	5900	5880	245
368	20230908	134800	164702420	5880	5880	5880	5880	26
369	20230908	134700	164549540	5880	5880	5880	5880	34
370	20230908	134600	164349620	5880	5880	5880	5880	0
371	20230908	134500	164349620	5880	5880	5880	5880	35
372	20230908	134400	164143820	5880	5880	5880	5880	23
373	20230908	134300	164008580	5880	5880	5880	5880	30
374	20230908	134200	163832180	5880	5880	5880	5880	12
375	20230908	134100	163761620	5880	5880	5880	5880	23
376	20230908	134000	163626380	5880	5880	5880	5880	57
377	20230908	133900	163291220	5880	5880	5880	5880	11
378	20230908	133800	163226540	5880	5890	5890	5880	14
379	20230908	133700	163144210	5890	5890	5890	5890	1
380	20230908	133600	163138320	5890	5890	5890	5890	19
381	20230908	133500	163026410	5880	5880	5880	5880	0
382	20230908	133400	163026410	5880	5880	5880	5880	59
383	20230908	133300	162679490	5880	5880	5880	5880	17
384	20230908	133200	162579530	5880	5880	5880	5880	12
385	20230908	133100	162508970	5880	5880	5880	5880	62
386	20230908	133000	162144410	5880	5880	5880	5880	54
387	20230908	132900	161826890	5880	5880	5880	5880	18
388	20230908	132800	161721050	5900	5900	5900	5900	13
389	20230908	132700	161644350	5920	5920	5920	5920	2000
390	20230908	132600	149804350	5880	5920	5920	5880	3024
391	20230908	132500	131912230	5920	5900	5920	5900	2000
392	20230908	132400	120073210	5920	5910	5920	5880	2175
393	20230908	132300	107202120	5900	5860	5900	5860	849
394	20230908	132200	102194870	5860	5860	5860	5860	0
395	20230908	132100	102194870	5860	5860	5870	5860	56
396	20230908	132000	101866700	5860	5860	5860	5860	0
397	20230908	131900	101866700	5860	5860	5860	5860	28
398	20230908	131800	101702620	5860	5860	5860	5860	34
399	20230908	131700	101503380	5860	5860	5860	5860	18
400	20230908	131600	101397900	5860	5860	5860	5860	12
401	20230908	131500	101327580	5860	5860	5860	5860	34
402	20230908	131400	101128340	5860	5860	5860	5860	18
403	20230908	131300	101022860	5860	5860	5860	5860	12
404	20230908	131200	100952540	5860	5860	5860	5860	23
405	20230908	131100	100817760	5860	5860	5860	5860	35
406	20230908	131000	100612660	5860	5860	5860	5860	11
407	20230908	130900	100548200	5860	5860	5860	5860	13
408	20230908	130800	100472020	5860	5860	5860	5860	36
409	20230908	130700	100261060	5860	5860	5860	5860	35
410	20230908	130600	100055960	5860	5860	5860	5860	0
411	20230908	130500	100055960	5860	5860	5860	5860	47
412	20230908	130400	99780540	5870	5870	5870	5870	0
413	20230908	130300	99780540	5870	5870	5870	5870	10
414	20230908	130200	99721840	5870	5860	5870	5860	60
415	20230908	130100	99370190	5860	5860	5860	5860	0
416	20230908	130000	99370190	5860	5860	5860	5860	15
417	20230908	125900	99282290	5860	5860	5860	5850	166
418	20230908	125800	98310920	5850	5850	5850	5850	0
419	20230908	125700	98310920	5850	5850	5850	5850	21
420	20230908	125600	98188070	5860	5860	5860	5860	23
421	20230908	125500	98053290	5850	5850	5850	5850	38
422	20230908	125400	97830990	5850	5850	5850	5850	0
423	20230908	125300	97830990	5850	5850	5850	5850	20
424	20230908	125200	97713990	5860	5860	5860	5860	148
425	20230908	125100	96846710	5860	5860	5860	5860	23
426	20230908	125000	96711930	5850	5850	5850	5850	16
427	20230908	124900	96618330	5850	5850	5850	5850	23
428	20230908	124800	96483780	5850	5850	5850	5850	22
429	20230908	124700	96355080	5860	5860	5860	5860	0
430	20230908	124600	96355080	5860	5850	5860	5850	389
431	20230908	124500	94078840	5850	5850	5850	5850	14
432	20230908	124400	93996940	5850	5850	5850	5850	11
433	20230908	124300	93932590	5850	5860	5860	5850	42
434	20230908	124200	93686790	5850	5850	5850	5850	0
435	20230908	124100	93686790	5850	5850	5850	5850	16
436	20230908	124000	93593190	5860	5850	5860	5850	35
437	20230908	123900	93388210	5850	5860	5860	5850	36
438	20230908	123800	93177490	5850	5850	5850	5850	19
439	20230908	123700	93066340	5860	5860	5860	5860	13
440	20230908	123600	92990160	5860	5860	5860	5860	17
441	20230908	123500	92890540	5860	5860	5860	5860	23
442	20230908	123400	92755760	5850	5850	5850	5850	0
443	20230908	123300	92755760	5850	5860	5860	5850	56
444	20230908	123200	92427810	5860	5860	5860	5860	0
445	20230908	123100	92427810	5860	5860	5860	5860	15
446	20230908	123000	92339910	5860	5860	5860	5850	69
447	20230908	122900	91935690	5860	5860	5860	5860	23
448	20230908	122800	91800910	5860	5860	5870	5860	112
449	20230908	122700	91144580	5860	5860	5860	5860	12
450	20230908	122600	91074260	5860	5860	5860	5860	13
451	20230908	122500	90998080	5890	5890	5890	5890	0
452	20230908	122400	90998080	5890	5850	5890	5850	92
453	20230908	122300	90458170	5850	5850	5850	5850	23
454	20230908	122200	90323620	5850	5850	5850	5850	12
455	20230908	122100	90253420	5850	5850	5850	5850	15
456	20230908	122000	90165670	5850	5850	5850	5850	44
457	20230908	121900	89908270	5850	5850	5850	5850	31
458	20230908	121800	89726920	5860	5860	5860	5860	14
459	20230908	121700	89644880	5850	5850	5850	5850	29
460	20230908	121600	89475230	5850	5850	5850	5850	0
461	20230908	121500	89475230	5850	5850	5850	5850	0
462	20230908	121400	89475230	5850	5860	5870	5850	302
463	20230908	121300	87703500	5870	5870	5870	5870	3
464	20230908	121200	87685890	5860	5860	5860	5860	24
465	20230908	121100	87545250	5860	5860	5860	5860	12
466	20230908	121000	87474930	5860	5860	5860	5860	0
467	20230908	120900	87474930	5860	5860	5860	5860	19
468	20230908	120800	87363590	5860	5850	5860	5850	34
469	20230908	120700	87164460	5850	5850	5850	5850	1530
470	20230908	120600	78213960	5850	5850	5850	5850	12
471	20230908	120500	78143760	5850	5850	5850	5850	19
472	20230908	120400	78032610	5850	5850	5850	5850	59
473	20230908	120300	77687460	5850	5850	5850	5850	11
474	20230908	120200	77623110	5860	5860	5860	5860	6
475	20230908	120100	77587950	5860	5860	5860	5860	14
476	20230908	120000	77505910	5850	5850	5850	5850	643
477	20230908	115900	73744360	5850	5850	5850	5850	0
478	20230908	115800	73744360	5850	5860	5860	5850	37
479	20230908	115700	73527890	5850	5850	5850	5850	18
480	20230908	115600	73422590	5850	5850	5850	5850	12
481	20230908	115500	73352390	5850	5850	5850	5850	77
482	20230908	115400	72901940	5850	5850	5850	5850	0
483	20230908	115300	72901940	5850	5860	5860	5850	31
484	20230908	115200	72720530	5850	5850	5850	5850	11
485	20230908	115100	72656180	5850	5850	5850	5850	23
486	20230908	115000	72521630	5850	5850	5850	5850	32
487	20230908	114900	72334430	5850	5850	5850	5850	0
488	20230908	114800	72334430	5850	5850	5850	5850	52
489	20230908	114700	72030230	5850	5850	5850	5850	11
490	20230908	114600	71965880	5850	5850	5850	5850	0
491	20230908	114500	71965880	5850	5850	5850	5850	66
492	20230908	114400	71579780	5860	5860	5860	5860	61
493	20230908	114300	71222320	5860	5860	5860	5860	16
494	20230908	114200	71128560	5860	5860	5860	5860	34
495	20230908	114100	70929320	5860	5860	5860	5860	21
496	20230908	114000	70806260	5870	5860	5870	5860	13
497	20230908	113900	70730070	5860	5860	5860	5860	34
498	20230908	113800	70530830	5860	5860	5860	5860	15
499	20230908	113700	70442930	5860	5860	5860	5860	12
500	20230908	113600	70372610	5860	5860	5860	5860	32
501	20230908	113500	70185090	5860	5860	5860	5860	47
502	20230908	113400	69909670	5860	5860	5860	5860	0
503	20230908	113300	69909670	5860	5860	5860	5860	16
504	20230908	113200	69815910	5900	5880	5900	5880	20
505	20230908	113100	69698110	5860	5850	5860	5850	251
506	20230908	113000	68227360	5850	5850	5850	5850	8
507	20230908	112900	68180560	5850	5860	5860	5850	43
508	20230908	112800	67928930	5860	5860	5860	5860	104
509	20230908	112700	67319490	5860	5860	5860	5860	10
510	20230908	112600	67260890	5850	5850	5850	5850	55
511	20230908	112500	66939140	5850	5850	5850	5850	12
512	20230908	112400	66868940	5850	5850	5850	5850	16
513	20230908	112300	66775340	5860	5850	5860	5850	40
514	20230908	112200	66541300	5850	5850	5850	5850	20
515	20230908	112100	66424300	5850	5850	5850	5850	11
516	20230908	112000	66359950	5850	5850	5850	5850	12
517	20230908	111900	66289750	5850	5850	5850	5850	40
518	20230908	111800	66055750	5860	5870	5870	5860	9
519	20230908	111700	66002980	5850	5850	5850	5850	19
520	20230908	111600	65891830	5850	5850	5850	5850	48
521	20230908	111500	65611030	5850	5850	5850	5850	12
522	20230908	111400	65540830	5850	5850	5850	5850	18
523	20230908	111300	65435530	5850	5860	5860	5850	21
524	20230908	111200	65312580	5860	5860	5860	5860	31
525	20230908	111100	65130920	5860	5860	5860	5860	0
526	20230908	111000	65130920	5860	5860	5880	5860	61
527	20230908	110900	64773020	5870	5870	5870	5870	1
528	20230908	110800	64767150	5880	5870	5880	5870	96
529	20230908	110700	64202820	5860	5860	5860	5860	55
530	20230908	110600	63880520	5860	5860	5860	5860	0
531	20230908	110500	63880520	5860	5860	5860	5860	27
532	20230908	110400	63722300	5860	5860	5860	5860	12
533	20230908	110300	63651980	5860	5860	5860	5860	24
534	20230908	110200	63511340	5860	5860	5860	5860	130
535	20230908	110100	62749540	5870	5870	5870	5860	95
536	20230908	110000	62192000	5870	5870	5870	5870	893
537	20230908	105900	56950090	5870	5870	5870	5870	12
538	20230908	105800	56879650	5870	5860	5870	5860	111
539	20230908	105700	56228280	5860	5870	5870	5860	36
540	20230908	105600	56017300	5860	5860	5860	5860	12
541	20230908	105500	55946980	5860	5860	5860	5860	16
542	20230908	105400	55853220	5860	5860	5860	5860	35
543	20230908	105300	55648120	5860	5860	5860	5860	34
544	20230908	105200	55448880	5860	5860	5860	5860	0
545	20230908	105100	55448880	5860	5860	5860	5860	35
546	20230908	105000	55243780	5860	5860	5860	5860	13
547	20230908	104900	55167600	5860	5860	5860	5860	11
548	20230908	104800	55103140	5870	5860	5870	5860	41
549	20230908	104700	54862810	5860	5860	5860	5860	24
550	20230908	104600	54722170	5860	5860	5860	5860	26
551	20230908	104500	54569810	5860	5860	5860	5860	11
552	20230908	104400	54505350	5860	5860	5860	5860	23
553	20230908	104300	54370570	5860	5870	5870	5860	37
554	20230908	104200	54153730	5860	5870	5870	5860	19
555	20230908	104100	54042380	5860	5860	5860	5860	48
556	20230908	104000	53761100	5860	5860	5860	5860	11
557	20230908	103900	53696640	5860	5860	5860	5860	0
558	20230908	103800	53696640	5860	5860	5860	5860	58
559	20230908	103700	53356760	5870	5860	5870	5860	16
560	20230908	103600	53262950	5860	5860	5860	5860	13
561	20230908	103500	53186770	5860	5860	5860	5860	57
562	20230908	103400	52852750	5860	5860	5860	5860	33
563	20230908	103300	52659370	5860	5870	5870	5860	22
564	20230908	103200	52530350	5860	5860	5860	5860	11
565	20230908	103100	52465890	5870	5870	5870	5870	0
566	20230908	103000	52465890	5870	5870	5870	5870	69
567	20230908	102900	52060860	5860	5860	5860	5860	11
568	20230908	102800	51996400	5860	5870	5870	5860	56
569	20230908	102700	51668140	5870	5880	5880	5870	2
570	20230908	102600	51656390	5900	5900	5900	5900	0
571	20230908	102500	51656390	5900	5900	5900	5900	0
572	20230908	102400	51656390	5900	5870	5900	5860	33
573	20230908	102300	51462490	5860	5860	5860	5860	18
574	20230908	102200	51357010	5860	5860	5860	5860	57
575	20230908	102100	51022990	5860	5860	5870	5860	40
576	20230908	102000	50788580	5860	5860	5860	5860	0
577	20230908	101900	50788580	5860	5860	5860	5860	35
578	20230908	101800	50583480	5860	5860	5860	5860	17
579	20230908	101700	50483860	5860	5860	5860	5860	19
580	20230908	101600	50372520	5850	5860	5860	5850	20
581	20230908	101500	50255430	5860	5860	5860	5860	40
582	20230908	101400	50021030	5850	5850	5850	5850	12
583	20230908	101300	49950830	5850	5850	5850	5850	25
584	20230908	101200	49804580	5850	5850	5850	5850	46
585	20230908	101100	49535480	5850	5850	5850	5850	717
586	20230908	101000	45341030	5850	5850	5850	5850	0
587	20230908	100900	45341030	5850	5850	5850	5850	33
588	20230908	100800	45147980	5850	5860	5860	5850	251
589	20230908	100700	43677260	5870	5870	5870	5870	2
590	20230908	100600	43665520	5860	5860	5860	5860	52
591	20230908	100500	43360800	5880	5890	5890	5880	2
592	20230908	100400	43349030	5860	5860	5860	5860	18
593	20230908	100300	43243550	5860	5870	5870	5860	740
594	20230908	100200	38899860	5870	5870	5870	5870	12
595	20230908	100100	38829420	5870	5870	5870	5870	17
596	20230908	100000	38729630	5870	5870	5870	5870	11
597	20230908	095900	38665060	5910	5910	5910	5910	5
598	20230908	095800	38635510	5880	5880	5880	5880	270
599	20230908	095700	37047910	5880	5880	5880	5880	0
600	20230908	095600	37047910	5880	5880	5880	5880	26
601	20230908	095500	36895030	5890	5890	5890	5890	385
602	20230908	095400	34627380	5900	5900	5900	5900	0
603	20230908	095300	34627380	5900	5900	5900	5900	9
604	20230908	095200	34574280	5900	5900	5900	5900	10
605	20230908	095100	34515280	5900	5910	5910	5900	11
606	20230908	095000	34450370	5900	5900	5900	5900	38
607	20230908	094900	34226170	5900	5900	5900	5900	3
608	20230908	094800	34208470	5880	5880	5880	5880	21
609	20230908	094700	34084990	5870	5870	5870	5870	0
610	20230908	094600	34084990	5870	5870	5870	5870	67
611	20230908	094500	33691700	5880	5880	5880	5880	50
612	20230908	094400	33397700	5880	5880	5880	5880	0
613	20230908	094300	33397700	5880	5890	5890	5880	83
614	20230908	094200	32908870	5890	5890	5890	5890	28
615	20230908	094100	32743950	5890	5890	5890	5890	2
616	20230908	094000	32732170	5900	5900	5900	5900	1
617	20230908	093900	32726270	5900	5900	5900	5900	7
618	20230908	093800	32684970	5900	5900	5900	5900	11
619	20230908	093700	32620070	5900	5870	5900	5870	57
620	20230908	093600	32285420	5870	5900	5900	5870	357
621	20230908	093500	30189740	5870	5870	5870	5870	1012
622	20230908	093400	24249300	5870	5870	5870	5870	1
623	20230908	093300	24243430	5920	5920	5920	5920	0
624	20230908	093200	24243430	5920	5870	5920	5870	68
625	20230908	093100	23844070	5870	5870	5920	5860	657
626	20230908	093000	19987900	5870	5870	5870	5870	20
627	20230908	092900	19870500	5860	5860	5860	5860	0
628	20230908	092800	19870500	5860	5870	5870	5860	305
629	20230908	092700	18080210	5880	5880	5880	5880	0
630	20230908	092600	18080210	5880	5880	5880	5880	0
631	20230908	092500	18080210	5880	5880	5880	5870	285
632	20230908	092400	16407140	5880	5880	5960	5880	1921
633	20230908	092300	5072570	5850	5850	5850	5850	0
634	20230908	092200	5072570	5850	5850	5850	5850	0
635	20230908	092100	5072570	5850	5850	5850	5850	0
636	20230908	092000	5072570	5850	5870	5870	5850	300
637	20230908	091900	3316620	5870	5870	5870	5870	0
638	20230908	091800	3316620	5870	5870	5870	5870	0
639	20230908	091700	3316620	5870	5870	5870	5870	0
640	20230908	091600	3316620	5870	5870	5870	5870	0
641	20230908	091500	3316620	5870	5870	5870	5870	0
642	20230908	091400	3316620	5870	5870	5870	5870	0
643	20230908	091300	3316620	5870	5870	5870	5870	5
644	20230908	091200	3287270	5880	5880	5880	5880	0
645	20230908	091100	3287270	5880	5880	5880	5880	35
646	20230908	091000	3081470	5880	5880	5880	5880	0
647	20230908	090900	3081470	5880	5880	5880	5880	100
648	20230908	090800	2493470	5880	5860	5880	5860	225
649	20230908	090700	1172470	5860	5860	5860	5860	0
650	20230908	090600	1172470	5860	5860	5860	5860	0
651	20230908	090500	1172470	5860	5860	5860	5860	0
652	20230908	090400	1172470	5860	5860	5860	5860	74
653	20230908	090300	738830	5860	5860	5860	5860	50
654	20230908	090200	445830	5860	5860	5860	5860	0
655	20230908	090100	445830	5860	5870	5870	5860	30
656	20230908	090000	270020	5870	5870	5870	5870	46