KissMeData/025770/min/candle-20230908.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230908	190200	534966770	9360	9360	9360	9360	1877
3	20230908	190100	534966770	9360	9360	9360	9360	0
4	20230908	190000	534966770	9360	9360	9360	9360	0
5	20230908	185900	534966770	9360	9360	9360	9360	0
6	20230908	185800	534966770	9360	9360	9360	9360	0
7	20230908	185700	534966770	9360	9360	9360	9360	0
8	20230908	185600	534966770	9360	9360	9360	9360	0
9	20230908	185500	534966770	9360	9360	9360	9360	0
10	20230908	185400	534966770	9360	9360	9360	9360	0
11	20230908	185300	534966770	9360	9360	9360	9360	0
12	20230908	185200	534966770	9360	9360	9360	9360	0
13	20230908	185100	534966770	9360	9360	9360	9360	0
14	20230908	185000	534966770	9360	9360	9360	9360	0
15	20230908	184900	534966770	9360	9360	9360	9360	0
16	20230908	184800	534966770	9360	9360	9360	9360	0
17	20230908	184700	534966770	9360	9360	9360	9360	0
18	20230908	184600	534966770	9360	9360	9360	9360	0
19	20230908	184500	534966770	9360	9360	9360	9360	0
20	20230908	184400	534966770	9360	9360	9360	9360	0
21	20230908	184300	534966770	9360	9360	9360	9360	0
22	20230908	184200	534966770	9360	9360	9360	9360	0
23	20230908	184100	534966770	9360	9360	9360	9360	0
24	20230908	184000	534966770	9360	9360	9360	9360	0
25	20230908	183900	534966770	9360	9360	9360	9360	0
26	20230908	183800	534966770	9360	9360	9360	9360	0
27	20230908	183700	534966770	9360	9360	9360	9360	0
28	20230908	183600	534966770	9360	9360	9360	9360	0
29	20230908	183500	534966770	9360	9360	9360	9360	0
30	20230908	183400	534966770	9360	9360	9360	9360	0
31	20230908	183300	534966770	9360	9360	9360	9360	0
32	20230908	183200	534966770	9360	9360	9360	9360	1877
33	20230908	183100	534966770	9360	9360	9360	9360	0
34	20230908	183000	534966770	9360	9360	9360	9360	0
35	20230908	182900	534966770	9360	9360	9360	9360	0
36	20230908	182800	534966770	9360	9360	9360	9360	0
37	20230908	182700	534966770	9360	9360	9360	9360	0
38	20230908	182600	534966770	9360	9360	9360	9360	0
39	20230908	182500	534966770	9360	9360	9360	9360	0
40	20230908	182400	534966770	9360	9360	9360	9360	0
41	20230908	182300	534966770	9360	9360	9360	9360	0
42	20230908	182200	534966770	9360	9360	9360	9360	0
43	20230908	182100	534966770	9360	9360	9360	9360	0
44	20230908	182000	534966770	9360	9360	9360	9360	0
45	20230908	181900	534966770	9360	9360	9360	9360	0
46	20230908	181800	534966770	9360	9360	9360	9360	0
47	20230908	181700	534966770	9360	9360	9360	9360	0
48	20230908	181600	534966770	9360	9360	9360	9360	0
49	20230908	181500	534966770	9360	9360	9360	9360	0
50	20230908	181400	534966770	9360	9360	9360	9360	0
51	20230908	181300	534966770	9360	9360	9360	9360	0
52	20230908	181200	534966770	9360	9360	9360	9360	0
53	20230908	181100	534966770	9360	9360	9360	9360	0
54	20230908	181000	534966770	9360	9360	9360	9360	0
55	20230908	180900	534966770	9360	9360	9360	9360	0
56	20230908	180800	534966770	9360	9360	9360	9360	0
57	20230908	180700	534966770	9360	9360	9360	9360	0
58	20230908	180600	534966770	9360	9360	9360	9360	0
59	20230908	180500	534966770	9360	9360	9360	9360	0
60	20230908	180400	534966770	9360	9360	9360	9360	0
61	20230908	180300	534966770	9360	9360	9360	9360	0
62	20230908	180200	534966770	9360	9360	9360	9360	1877
63	20230908	180100	534966770	9360	9360	9360	9360	0
64	20230908	180000	534966770	9360	9360	9360	9360	0
65	20230908	175900	534966770	9360	9360	9360	9360	0
66	20230908	175800	534966770	9360	9360	9360	9360	0
67	20230908	175700	534966770	9360	9360	9360	9360	0
68	20230908	175600	534966770	9360	9360	9360	9360	0
69	20230908	175500	534966770	9360	9360	9360	9360	0
70	20230908	175400	534966770	9360	9360	9360	9360	0
71	20230908	175300	534966770	9360	9360	9360	9360	0
72	20230908	175200	534966770	9360	9360	9360	9360	0
73	20230908	175100	534966770	9360	9360	9360	9360	0
74	20230908	175000	534966770	9360	9360	9360	9360	0
75	20230908	174900	534966770	9360	9360	9360	9360	0
76	20230908	174800	534966770	9360	9360	9360	9360	0
77	20230908	174700	534966770	9360	9360	9360	9360	0
78	20230908	174600	534966770	9360	9360	9360	9360	0
79	20230908	174500	534966770	9360	9360	9360	9360	0
80	20230908	174400	534966770	9360	9360	9360	9360	0
81	20230908	174300	534966770	9360	9360	9360	9360	0
82	20230908	174200	534966770	9360	9360	9360	9360	0
83	20230908	174100	534966770	9360	9360	9360	9360	0
84	20230908	174000	534966770	9360	9360	9360	9360	0
85	20230908	173900	534966770	9360	9360	9360	9360	0
86	20230908	173800	534966770	9360	9360	9360	9360	0
87	20230908	173700	534966770	9360	9360	9360	9360	0
88	20230908	173600	534966770	9360	9360	9360	9360	0
89	20230908	173500	534966770	9360	9360	9360	9360	0
90	20230908	173400	534966770	9360	9360	9360	9360	0
91	20230908	173300	534966770	9360	9360	9360	9360	0
92	20230908	173200	534966770	9360	9360	9360	9360	1877
93	20230908	173100	534966770	9360	9360	9360	9360	0
94	20230908	173000	534966770	9360	9360	9360	9360	0
95	20230908	172900	534966770	9360	9360	9360	9360	0
96	20230908	172800	534966770	9360	9360	9360	9360	0
97	20230908	172700	534966770	9360	9360	9360	9360	0
98	20230908	172600	534966770	9360	9360	9360	9360	0
99	20230908	172500	534966770	9360	9360	9360	9360	0
100	20230908	172400	534966770	9360	9360	9360	9360	0
101	20230908	172300	534966770	9360	9360	9360	9360	0
102	20230908	172200	534966770	9360	9360	9360	9360	0
103	20230908	172100	534966770	9360	9360	9360	9360	0
104	20230908	172000	534966770	9360	9360	9360	9360	0
105	20230908	171900	534966770	9360	9360	9360	9360	0
106	20230908	171800	534966770	9360	9360	9360	9360	0
107	20230908	171700	534966770	9360	9360	9360	9360	0
108	20230908	171600	534966770	9360	9360	9360	9360	0
109	20230908	171500	534966770	9360	9360	9360	9360	0
110	20230908	171400	534966770	9360	9360	9360	9360	0
111	20230908	171300	534966770	9360	9360	9360	9360	0
112	20230908	171200	534966770	9360	9360	9360	9360	0
113	20230908	171100	534966770	9360	9360	9360	9360	0
114	20230908	171000	534966770	9360	9360	9360	9360	0
115	20230908	170900	534966770	9360	9360	9360	9360	0
116	20230908	170800	534966770	9360	9360	9360	9360	0
117	20230908	170700	534966770	9360	9360	9360	9360	0
118	20230908	170600	534966770	9360	9360	9360	9360	0
119	20230908	170500	534966770	9360	9360	9360	9360	0
120	20230908	170400	534966770	9360	9360	9360	9360	0
121	20230908	170300	534966770	9360	9360	9360	9360	0
122	20230908	170200	534966770	9360	9360	9360	9360	1877
123	20230908	170100	534966770	9360	9360	9360	9360	0
124	20230908	170000	534966770	9360	9360	9360	9360	0
125	20230908	165900	534966770	9360	9360	9360	9360	0
126	20230908	165800	534966770	9360	9360	9360	9360	0
127	20230908	165700	534966770	9360	9360	9360	9360	0
128	20230908	165600	534966770	9360	9360	9360	9360	0
129	20230908	165500	534966770	9360	9360	9360	9360	0
130	20230908	165400	534966770	9360	9360	9360	9360	0
131	20230908	165300	534966770	9360	9360	9360	9360	0
132	20230908	165200	534966770	9360	9360	9360	9360	0
133	20230908	165100	534966770	9360	9360	9360	9360	0
134	20230908	165000	534966770	9360	9360	9360	9360	0
135	20230908	164900	534966770	9360	9360	9360	9360	0
136	20230908	164800	534966770	9360	9360	9360	9360	0
137	20230908	164700	534966770	9360	9360	9360	9360	0
138	20230908	164600	534966770	9360	9360	9360	9360	0
139	20230908	164500	534966770	9360	9360	9360	9360	0
140	20230908	164400	534966770	9360	9360	9360	9360	0
141	20230908	164300	534966770	9360	9360	9360	9360	0
142	20230908	164200	534966770	9360	9360	9360	9360	0
143	20230908	164100	534966770	9360	9360	9360	9360	0
144	20230908	164000	534966770	9360	9360	9360	9360	0
145	20230908	163900	534966770	9360	9360	9360	9360	0
146	20230908	163800	534966770	9360	9360	9360	9360	0
147	20230908	163700	534966770	9360	9360	9360	9360	0
148	20230908	163600	534966770	9360	9360	9360	9360	0
149	20230908	163500	534966770	9360	9360	9360	9360	0
150	20230908	163400	534966770	9360	9360	9360	9360	0
151	20230908	163300	534966770	9360	9360	9360	9360	0
152	20230908	163200	534966770	9360	9360	9360	9360	1877
153	20230908	163100	534966770	9360	9360	9360	9360	0
154	20230908	163000	534966770	9360	9360	9360	9360	0
155	20230908	162900	534966770	9360	9360	9360	9360	0
156	20230908	162800	534966770	9360	9360	9360	9360	0
157	20230908	162700	534966770	9360	9360	9360	9360	0
158	20230908	162600	534966770	9360	9360	9360	9360	0
159	20230908	162500	534966770	9360	9360	9360	9360	0
160	20230908	162400	534966770	9360	9360	9360	9360	0
161	20230908	162300	534966770	9360	9360	9360	9360	0
162	20230908	162200	534966770	9360	9360	9360	9360	0
163	20230908	162100	534966770	9360	9360	9360	9360	0
164	20230908	162000	534966770	9360	9360	9360	9360	0
165	20230908	161900	534966770	9360	9360	9360	9360	0
166	20230908	161800	534966770	9360	9360	9360	9360	0
167	20230908	161700	534966770	9360	9360	9360	9360	0
168	20230908	161600	534966770	9360	9360	9360	9360	0
169	20230908	161500	534966770	9360	9360	9360	9360	0
170	20230908	161400	534966770	9360	9360	9360	9360	0
171	20230908	161300	534966770	9360	9360	9360	9360	0
172	20230908	161200	534966770	9360	9360	9360	9360	0
173	20230908	161100	534966770	9360	9360	9360	9360	0
174	20230908	161000	534966770	9360	9360	9360	9360	0
175	20230908	160900	534966770	9360	9360	9360	9360	0
176	20230908	160800	534966770	9360	9360	9360	9360	0
177	20230908	160700	534966770	9360	9360	9360	9360	0
178	20230908	160600	534966770	9360	9360	9360	9360	0
179	20230908	160500	534966770	9360	9360	9360	9360	0
180	20230908	160400	534966770	9360	9360	9360	9360	0
181	20230908	160300	534966770	9360	9360	9360	9360	0
182	20230908	160200	534966770	9360	9360	9360	9360	1877
183	20230908	160100	534966770	9360	9360	9360	9360	0
184	20230908	160000	534966770	9360	9360	9360	9360	0
185	20230908	155900	534966770	9360	9360	9360	9360	0
186	20230908	155800	534966770	9360	9360	9360	9360	0
187	20230908	155700	534966770	9360	9360	9360	9360	0
188	20230908	155600	534966770	9360	9360	9360	9360	0
189	20230908	155500	534966770	9360	9360	9360	9360	0
190	20230908	155400	534966770	9360	9360	9360	9360	0
191	20230908	155300	534966770	9360	9360	9360	9360	0
192	20230908	155200	534966770	9360	9360	9360	9360	0
193	20230908	155100	534966770	9360	9360	9360	9360	0
194	20230908	155000	534966770	9360	9360	9360	9360	0
195	20230908	154900	534966770	9360	9360	9360	9360	0
196	20230908	154800	534966770	9360	9360	9360	9360	0
197	20230908	154700	534966770	9360	9360	9360	9360	0
198	20230908	154600	534966770	9360	9360	9360	9360	0
199	20230908	154500	534966770	9360	9360	9360	9360	0
200	20230908	154400	534966770	9360	9360	9360	9360	0
201	20230908	154300	534966770	9360	9360	9360	9360	0
202	20230908	154200	534966770	9360	9360	9360	9360	0
203	20230908	154100	534966770	9360	9360	9360	9360	0
204	20230908	154000	534966770	9360	9360	9360	9360	0
205	20230908	153900	534966770	9360	9360	9360	9360	0
206	20230908	153800	534966770	9360	9360	9360	9360	0
207	20230908	153700	534966770	9360	9360	9360	9360	0
208	20230908	153600	534966770	9360	9360	9360	9360	0
209	20230908	153500	534966770	9360	9360	9360	9360	0
210	20230908	153400	534966770	9360	9360	9360	9360	0
211	20230908	153300	534966770	9360	9360	9360	9360	0
212	20230908	153200	534966770	9360	9360	9360	9360	1877
213	20230908	153100	534966770	9360	9360	9360	9360	0
214	20230908	153000	534966770	9360	9360	9360	9360	1877
215	20230908	152900	517398050	9360	9360	9360	9360	0
216	20230908	152800	517398050	9360	9360	9360	9360	0
217	20230908	152700	517398050	9360	9360	9360	9360	0
218	20230908	152600	517398050	9360	9360	9360	9360	0
219	20230908	152500	517398050	9360	9360	9360	9360	0
220	20230908	152400	517398050	9360	9360	9360	9360	0
221	20230908	152300	517398050	9360	9360	9360	9360	0
222	20230908	152200	517398050	9360	9360	9360	9360	0
223	20230908	152100	517398050	9360	9360	9360	9360	0
224	20230908	152000	517398050	9360	9360	9360	9360	0
225	20230908	151900	517398050	9360	9360	9370	9360	59
226	20230908	151800	516845610	9360	9360	9370	9360	19
227	20230908	151700	516667750	9370	9360	9370	9360	15
228	20230908	151600	516527320	9370	9370	9370	9370	5
229	20230908	151500	516480470	9370	9370	9370	9370	36
230	20230908	151400	516143150	9370	9370	9370	9370	0
231	20230908	151300	516143150	9370	9370	9370	9370	5
232	20230908	151200	516096300	9370	9370	9370	9370	36
233	20230908	151100	515758980	9360	9370	9370	9360	81
234	20230908	151000	515000050	9360	9370	9370	9360	29
235	20230908	150900	514728400	9370	9360	9370	9360	99
236	20230908	150800	513801080	9360	9360	9360	9360	0
237	20230908	150700	513801080	9360	9360	9370	9360	67
238	20230908	150600	513173480	9370	9370	9370	9370	34
239	20230908	150500	512854900	9360	9370	9370	9360	31
240	20230908	150400	512564530	9370	9370	9370	9370	0
241	20230908	150300	512564530	9370	9350	9370	9350	47
242	20230908	150200	512125020	9340	9340	9340	9340	1
243	20230908	150100	512115680	9340	9340	9340	9340	2
244	20230908	150000	512097000	9350	9340	9350	9340	55
245	20230908	145900	511582800	9340	9350	9350	9340	31
246	20230908	145800	511292990	9360	9360	9360	9360	20
247	20230908	145700	511105790	9350	9360	9360	9350	31
248	20230908	145600	510815680	9360	9350	9360	9350	25
249	20230908	145500	510581730	9360	9360	9360	9360	27
250	20230908	145400	510329010	9350	9350	9350	9350	5
251	20230908	145300	510282260	9360	9340	9360	9340	74
252	20230908	145200	509590680	9340	9350	9350	9340	20
253	20230908	145100	509403740	9350	9350	9360	9350	59
254	20230908	145000	508851850	9360	9360	9360	9360	0
255	20230908	144900	508851850	9360	9350	9360	9340	40
256	20230908	144800	508477850	9350	9350	9350	9350	300
257	20230908	144700	505672850	9350	9350	9350	9340	55
258	20230908	144600	505158660	9350	9350	9350	9350	14
259	20230908	144500	505027760	9350	9350	9350	9350	24
260	20230908	144400	504803360	9360	9340	9360	9340	123
261	20230908	144300	503653520	9350	9350	9350	9350	0
262	20230908	144200	503653520	9350	9350	9350	9340	36
263	20230908	144100	503316980	9350	9350	9350	9350	107
264	20230908	144000	502316530	9350	9360	9360	9350	77
265	20230908	143900	501596370	9350	9350	9350	9350	0
266	20230908	143800	501596370	9350	9360	9360	9350	25
267	20230908	143700	501362420	9360	9350	9360	9350	61
268	20230908	143600	500791870	9360	9360	9360	9360	124
269	20230908	143500	499631230	9370	9370	9370	9360	269
270	20230908	143400	497110750	9370	9370	9370	9370	110
271	20230908	143300	496080050	9370	9360	9370	9360	825
272	20230908	143200	488350850	9350	9350	9350	9350	23
273	20230908	143100	488135800	9340	9370	9370	9340	108
274	20230908	143000	487124020	9340	9370	9370	9340	180
275	20230908	142900	485441840	9370	9310	9370	9310	3409
276	20230908	142800	453678970	9310	9300	9310	9300	25
277	20230908	142700	453446270	9300	9300	9300	9300	0
278	20230908	142600	453446270	9300	9310	9310	9300	202
279	20230908	142500	451567380	9310	9300	9320	9300	1714
280	20230908	142400	435608790	9310	9310	9310	9310	45
281	20230908	142300	435189840	9300	9300	9300	9300	6
282	20230908	142200	435134040	9310	9310	9310	9310	58
283	20230908	142100	434594060	9310	9310	9310	9300	31
284	20230908	142000	434305500	9310	9310	9310	9310	87
285	20230908	141900	433495530	9310	9310	9310	9310	49
286	20230908	141800	433039340	9310	9300	9310	9300	13
287	20230908	141700	432918360	9310	9310	9310	9310	49
288	20230908	141600	432462170	9310	9300	9310	9300	36
289	20230908	141500	432127060	9320	9320	9320	9320	0
290	20230908	141400	432127060	9320	9300	9320	9300	26
291	20230908	141300	431884860	9310	9310	9310	9310	24
292	20230908	141200	431661420	9300	9310	9310	9300	25
293	20230908	141100	431428720	9310	9300	9310	9300	105
294	20230908	141000	430451220	9310	9310	9310	9310	153
295	20230908	140900	429026790	9290	9290	9290	9290	56
296	20230908	140800	428506550	9290	9320	9320	9290	920
297	20230908	140700	419955750	9300	9310	9310	9300	29
298	20230908	140600	419685810	9310	9300	9310	9300	85
299	20230908	140500	418894660	9300	9300	9300	9300	41
300	20230908	140400	418513360	9300	9300	9300	9300	6
301	20230908	140300	418457560	9310	9310	9310	9310	50
302	20230908	140200	417992060	9290	9290	9290	9290	5
303	20230908	140100	417945610	9310	9310	9310	9310	23
304	20230908	140000	417731480	9300	9290	9300	9290	130
305	20230908	135900	416523530	9290	9300	9300	9290	606
306	20230908	135800	410892890	9320	9320	9320	9320	20
307	20230908	135700	410706490	9310	9300	9310	9300	34
308	20230908	135600	410390000	9310	9310	9310	9310	56
309	20230908	135500	409868640	9310	9310	9310	9300	117
310	20230908	135400	408779420	9310	9310	9310	9310	47
311	20230908	135300	408341850	9300	9300	9300	9300	6
312	20230908	135200	408286050	9300	9310	9310	9300	25
313	20230908	135100	408053350	9310	9300	9310	9300	128
314	20230908	135000	406862670	9300	9300	9300	9300	5
315	20230908	134900	406816170	9310	9310	9310	9310	21
316	20230908	134800	406620660	9300	9310	9310	9300	80
317	20230908	134700	405875930	9310	9310	9310	9310	20
318	20230908	134600	405689730	9300	9300	9300	9300	5
319	20230908	134500	405643230	9300	9310	9310	9300	60
320	20230908	134400	405084680	9300	9300	9300	9300	0
321	20230908	134300	405084680	9300	9300	9300	9300	6
322	20230908	134200	405028880	9310	9310	9310	9310	21
323	20230908	134100	404833370	9310	9300	9310	9300	26
324	20230908	134000	404591360	9300	9310	9310	9300	30
325	20230908	133900	404312160	9300	9310	9310	9300	20
326	20230908	133800	404126010	9310	9300	9310	9300	55
327	20230908	133700	403614020	9310	9310	9310	9310	0
328	20230908	133600	403614020	9310	9300	9310	9300	8
329	20230908	133500	403539590	9310	9310	9310	9310	21
330	20230908	133400	403344080	9290	9290	9290	9290	5
331	20230908	133300	403297630	9310	9290	9310	9290	27
332	20230908	133200	403046400	9280	9300	9300	9280	104
333	20230908	133100	402080220	9300	9300	9310	9300	33
334	20230908	133000	401773120	9300	9300	9300	9300	10
335	20230908	132900	401680120	9300	9310	9310	9300	64
336	20230908	132800	401084430	9300	9300	9300	9300	0
337	20230908	132700	401084430	9300	9300	9300	9300	5
338	20230908	132600	401037930	9300	9280	9300	9280	898
339	20230908	132500	392692870	9290	9290	9290	9290	0
340	20230908	132400	392692870	9290	9280	9290	9280	25
341	20230908	132300	392460670	9290	9290	9290	9290	24
342	20230908	132200	392237710	9280	9300	9300	9280	36
343	20230908	132100	391903010	9280	9280	9280	9280	0
344	20230908	132000	391903010	9280	9310	9310	9280	2006
345	20230908	131900	373280990	9320	9310	9320	9310	105
346	20230908	131800	372302920	9320	9320	9320	9320	50
347	20230908	131700	371836920	9320	9310	9320	9310	44
348	20230908	131600	371426890	9320	9320	9320	9320	31
349	20230908	131500	371137970	9310	9320	9320	9310	27
350	20230908	131400	370886400	9310	9310	9310	9310	0
351	20230908	131300	370886400	9310	9320	9320	9310	26
352	20230908	131200	370644130	9300	9300	9300	9300	5
353	20230908	131100	370597630	9320	9320	9320	9320	0
354	20230908	131000	370597630	9320	9290	9320	9290	26
355	20230908	130900	370355490	9290	9290	9290	9290	0
356	20230908	130800	370355490	9290	9330	9330	9290	75
357	20230908	130700	369656240	9330	9320	9330	9320	39
358	20230908	130600	369292420	9300	9300	9300	9300	515
359	20230908	130500	364502920	9290	9290	9290	9290	6
360	20230908	130400	364447180	9300	9300	9300	9300	121
361	20230908	130300	363321880	9300	9290	9300	9290	25
362	20230908	130200	363089430	9290	9300	9300	9290	111
363	20230908	130100	362057240	9290	9310	9310	9290	105
364	20230908	130000	361080460	9300	9300	9300	9300	9
365	20230908	125900	360996760	9310	9320	9320	9310	58
366	20230908	125800	360456610	9320	9320	9320	9320	17
367	20230908	125700	360298170	9320	9330	9330	9320	67
368	20230908	125600	359673220	9320	9320	9320	9320	16
369	20230908	125500	359524100	9330	9330	9330	9330	1
370	20230908	125400	359514770	9320	9310	9340	9300	1126
371	20230908	125300	349041350	9320	9320	9320	9320	5
372	20230908	125200	348994750	9340	9350	9350	9340	29
373	20230908	125100	348723660	9350	9340	9350	9340	30
374	20230908	125000	348443210	9350	9350	9350	9350	20
375	20230908	124900	348256210	9340	9340	9340	9340	6
376	20230908	124800	348200170	9340	9340	9340	9340	47
377	20230908	124700	347761190	9330	9300	9330	9300	521
378	20230908	124600	342915350	9300	9290	9300	9290	417
379	20230908	124500	339037340	9290	9290	9290	9290	45
380	20230908	124400	338619290	9290	9290	9290	9290	9
381	20230908	124300	338535680	9290	9300	9300	9290	130
382	20230908	124200	337327780	9290	9300	9300	9290	40
383	20230908	124100	336955830	9290	9290	9290	9290	6
384	20230908	124000	336900090	9300	9300	9300	9300	20
385	20230908	123900	336714090	9290	9300	9300	9290	27
386	20230908	123800	336463050	9290	9300	9300	9290	22
387	20230908	123700	336258460	9290	9290	9290	9290	5
388	20230908	123600	336212010	9290	9290	9300	9290	34
389	20230908	123500	335895950	9300	9290	9300	9280	272
390	20230908	123400	333370900	9300	9300	9300	9290	30
391	20230908	123300	333091950	9300	9300	9300	9300	1
392	20230908	123200	333082650	9290	9290	9290	9280	19
393	20230908	123100	332906200	9290	9290	9290	9290	13
394	20230908	123000	332785430	9280	9290	9290	9280	9
395	20230908	122900	332701870	9290	9290	9290	9290	48
396	20230908	122800	332255950	9280	9280	9280	9280	5
397	20230908	122700	332209550	9290	9280	9290	9280	26
398	20230908	122600	331968070	9290	9290	9290	9290	28
399	20230908	122500	331707950	9280	9290	9290	9280	34
400	20230908	122400	331392140	9300	9290	9300	9290	31
401	20230908	122300	331103940	9290	9300	9300	9290	49
402	20230908	122200	330648400	9290	9290	9290	9280	37
403	20230908	122100	330304680	9290	9290	9290	9290	88
404	20230908	122000	329487160	9300	9290	9300	9290	49
405	20230908	121900	329031510	9290	9290	9290	9290	40
406	20230908	121800	328659910	9290	9300	9300	9290	26
407	20230908	121700	328418160	9290	9290	9290	9290	0
408	20230908	121600	328418160	9290	9290	9290	9280	91
409	20230908	121500	327572830	9290	9280	9290	9280	125
410	20230908	121400	326411630	9290	9290	9290	9290	10
411	20230908	121300	326318730	9290	9280	9290	9280	48
412	20230908	121200	325872860	9280	9280	9280	9280	0
413	20230908	121100	325872860	9280	9290	9290	9280	26
414	20230908	121000	325631380	9280	9290	9290	9280	179
415	20230908	120900	323969980	9280	9280	9280	9280	5
416	20230908	120800	323923580	9290	9280	9290	9280	26
417	20230908	120700	323682090	9290	9290	9290	9290	30
418	20230908	120600	323403390	9290	9290	9290	9280	44
419	20230908	120500	322994700	9290	9290	9290	9290	22
420	20230908	120400	322790320	9280	9290	9290	9280	54
421	20230908	120300	322288710	9290	9290	9290	9290	34
422	20230908	120200	321972850	9290	9300	9300	9290	29
423	20230908	120100	321703310	9300	9290	9300	9290	58
424	20230908	120000	321163970	9300	9300	9300	9300	0
425	20230908	115900	321163970	9300	9290	9300	9290	47
426	20230908	115800	320727140	9300	9300	9300	9300	33
427	20230908	115700	320420240	9290	9300	9300	9290	25
428	20230908	115600	320187790	9290	9290	9290	9290	30
429	20230908	115500	319909090	9290	9310	9310	9290	98
430	20230908	115400	318997340	9300	9300	9300	9300	5
431	20230908	115300	318950840	9300	9310	9310	9300	22
432	20230908	115200	318746070	9320	9320	9320	9310	67
433	20230908	115100	318121790	9310	9310	9310	9310	11
434	20230908	115000	318019380	9310	9320	9320	9310	26
435	20230908	114900	317777120	9310	9310	9310	9310	6
436	20230908	114800	317721260	9320	9320	9320	9320	48
437	20230908	114700	317273900	9310	9310	9310	9310	5
438	20230908	114600	317227350	9320	9310	9320	9310	16
439	20230908	114500	317078380	9310	9310	9320	9310	67
440	20230908	114400	316454130	9310	9310	9310	9310	1
441	20230908	114300	316444820	9310	9320	9320	9310	75
442	20230908	114200	315745870	9320	9310	9320	9310	33
443	20230908	114100	315438360	9320	9320	9320	9320	21
444	20230908	114000	315242640	9310	9310	9310	9310	23
445	20230908	113900	315028510	9320	9320	9320	9320	52
446	20230908	113800	314543870	9310	9310	9310	9310	5
447	20230908	113700	314497320	9310	9310	9310	9310	0
448	20230908	113600	314497320	9310	9320	9320	9310	25
449	20230908	113500	314264370	9320	9300	9320	9300	306
450	20230908	113400	311418550	9320	9320	9320	9320	21
451	20230908	113300	311222830	9300	9310	9310	9300	51
452	20230908	113200	310748170	9310	9310	9310	9310	20
453	20230908	113100	310561970	9300	9320	9320	9300	21
454	20230908	113000	310366370	9320	9330	9330	9320	36
455	20230908	112900	310030650	9320	9330	9330	9320	26
456	20230908	112800	309788120	9320	9320	9320	9320	6
457	20230908	112700	309732200	9330	9330	9330	9330	21
458	20230908	112600	309536270	9330	9320	9330	9320	38
459	20230908	112500	309181830	9330	9330	9330	9330	23
460	20230908	112400	308967240	9320	9330	9330	9320	80
461	20230908	112300	308220890	9340	9330	9340	9330	33
462	20230908	112200	307912730	9340	9340	9340	9330	44
463	20230908	112100	307502000	9330	9320	9340	9320	16
464	20230908	112000	307352760	9340	9340	9340	9340	21
465	20230908	111900	307156620	9340	9290	9340	9290	510
466	20230908	111800	302412660	9290	9290	9290	9290	20
467	20230908	111700	302226860	9280	9280	9280	9280	6
468	20230908	111600	302171180	9270	9290	9290	9270	60
469	20230908	111500	301614580	9270	9270	9270	9270	150
470	20230908	111400	300224080	9290	9300	9300	9290	55
471	20230908	111300	299712850	9300	9300	9300	9300	42
472	20230908	111200	299322250	9300	9300	9300	9300	6
473	20230908	111100	299266450	9310	9300	9310	9300	21
474	20230908	111000	299070950	9290	9290	9300	9280	1145
475	20230908	110900	288431920	9290	9270	9290	9270	292
476	20230908	110800	285722200	9280	9280	9280	9280	44
477	20230908	110700	285313880	9280	9280	9280	9280	62
478	20230908	110600	284738520	9290	9290	9290	9290	21
479	20230908	110500	284543430	9280	9290	9290	9280	48
480	20230908	110400	284097720	9300	9300	9300	9300	20
481	20230908	110300	283911720	9280	9290	9290	9280	23
482	20230908	110200	283698260	9300	9300	9330	9300	69
483	20230908	110100	283055960	9300	9300	9300	9300	18
484	20230908	110000	282888560	9290	9300	9300	9290	507
485	20230908	105900	278178330	9310	9310	9310	9310	46
486	20230908	105800	277750070	9310	9340	9340	9300	5229
487	20230908	105700	229117030	9340	9330	9340	9330	28
488	20230908	105600	228855580	9340	9350	9350	9340	170
489	20230908	105500	227267770	9350	9350	9350	9350	94
490	20230908	105400	226388870	9350	9350	9350	9350	73
491	20230908	105300	225706320	9340	9350	9350	9340	25
492	20230908	105200	225472620	9350	9350	9350	9350	21
493	20230908	105100	225276270	9340	9340	9340	9340	6
494	20230908	105000	225220230	9350	9340	9350	9340	26
495	20230908	104900	224977180	9350	9350	9350	9350	35
496	20230908	104800	224649930	9350	9340	9350	9340	25
497	20230908	104700	224416230	9340	9340	9340	9340	10
498	20230908	104600	224322830	9340	9360	9370	9340	107
499	20230908	104500	223321980	9350	9350	9350	9350	0
500	20230908	104400	223321980	9350	9380	9380	9350	26
501	20230908	104300	223078250	9380	9380	9380	9340	57
502	20230908	104200	222545480	9320	9390	9390	9320	408
503	20230908	104100	218739390	9390	9320	9390	9320	517
504	20230908	104000	213909900	9310	9300	9310	9300	205
505	20230908	103900	212002400	9300	9300	9300	9290	60
506	20230908	103800	211444450	9290	9290	9290	9290	0
507	20230908	103700	211444450	9290	9300	9300	9290	26
508	20230908	103600	211202700	9300	9260	9300	9260	6
509	20230908	103500	211147070	9260	9290	9290	9260	3448
510	20230908	103400	179160040	9290	9280	9290	9280	26
511	20230908	103300	178918560	9290	9290	9290	9290	27
512	20230908	103200	178667730	9290	9290	9300	9290	53
513	20230908	103100	178175160	9270	9270	9270	9270	5
514	20230908	103000	178128810	9290	9290	9290	9290	48
515	20230908	102900	177682890	9270	9290	9290	9270	386
516	20230908	102800	174103420	9290	9290	9290	9290	0
517	20230908	102700	174103420	9290	9290	9290	9290	25
518	20230908	102600	173871170	9290	9290	9290	9290	13
519	20230908	102500	173750400	9280	9280	9280	9280	5
520	20230908	102400	173704000	9280	9280	9280	9280	7
521	20230908	102300	173639040	9290	9290	9290	9290	75
522	20230908	102200	172942290	9290	9290	9290	9290	5
523	20230908	102100	172895840	9280	9280	9280	9280	0
524	20230908	102000	172895840	9280	9280	9290	9280	65
525	20230908	101900	172292190	9300	9280	9300	9280	143
526	20230908	101800	170963600	9270	9280	9280	9270	12
527	20230908	101700	170852300	9270	9280	9280	9270	536
528	20230908	101600	165881050	9290	9290	9290	9290	48
529	20230908	101500	165435130	9280	9280	9280	9280	5
530	20230908	101400	165388730	9290	9280	9290	9280	114
531	20230908	101300	164330380	9280	9270	9280	9270	17
532	20230908	101200	164172680	9280	9280	9280	9280	15
533	20230908	101100	164033480	9270	9280	9280	9270	43
534	20230908	101000	163634490	9280	9280	9280	9280	8
535	20230908	100900	163560250	9280	9280	9280	9280	0
536	20230908	100800	163560250	9280	9280	9280	9280	6
537	20230908	100700	163504570	9280	9280	9280	9280	255
538	20230908	100600	161138170	9280	9290	9290	9280	456
539	20230908	100500	156904500	9290	9290	9290	9290	25
540	20230908	100400	156672250	9310	9310	9310	9310	0
541	20230908	100300	156672250	9310	9290	9310	9290	529
542	20230908	100200	151757360	9290	9310	9310	9290	328
543	20230908	100100	148707610	9310	9320	9320	9310	39
544	20230908	100000	148344250	9320	9330	9330	9320	43
545	20230908	095900	147943110	9330	9340	9340	9330	8
546	20230908	095800	147868440	9340	9340	9340	9330	145
547	20230908	095700	146514370	9340	9340	9340	9340	0
548	20230908	095600	146514370	9340	9340	9340	9340	5
549	20230908	095500	146467670	9360	9360	9360	9360	16
550	20230908	095400	146317910	9360	9350	9360	9350	23
551	20230908	095300	146102650	9350	9350	9350	9350	66
552	20230908	095200	145485550	9350	9350	9350	9350	6
553	20230908	095100	145429450	9350	9350	9350	9350	227
554	20230908	095000	143307000	9350	9370	9370	9350	241
555	20230908	094900	141052420	9370	9370	9370	9370	6
556	20230908	094800	140996200	9370	9370	9370	9370	28
557	20230908	094700	140733840	9370	9400	9400	9370	45
558	20230908	094600	140311020	9410	9400	9420	9400	190
559	20230908	094500	138523140	9400	9370	9410	9370	2331
560	20230908	094400	116654680	9350	9350	9350	9340	1361
561	20230908	094300	103929350	9350	9350	9350	9340	2561
562	20230908	094200	79984290	9350	9350	9350	9350	5
563	20230908	094100	79937540	9360	9360	9360	9360	0
564	20230908	094000	79937540	9360	9360	9360	9360	40
565	20230908	093900	79563140	9360	9370	9370	9360	65
566	20230908	093800	78954140	9370	9350	9370	9350	1721
567	20230908	093700	62862530	9340	9340	9350	9340	88
568	20230908	093600	62039830	9350	9350	9350	9350	56
569	20230908	093500	61516230	9340	9370	9370	9340	1153
570	20230908	093400	50714360	9380	9380	9380	9380	214
571	20230908	093300	48707040	9380	9380	9380	9380	102
572	20230908	093200	47750280	9400	9400	9400	9380	123
573	20230908	093100	46594200	9400	9380	9400	9380	6
574	20230908	093000	46537820	9370	9410	9410	9370	659
575	20230908	092900	40359610	9380	9360	9410	9360	267
576	20230908	092800	37855330	9360	9350	9360	9340	160
577	20230908	092700	36359210	9350	9350	9350	9350	11
578	20230908	092600	36256360	9340	9350	9350	9340	39
579	20230908	092500	35891760	9350	9340	9350	9340	132
580	20230908	092400	34657720	9350	9340	9350	9340	71
581	20230908	092300	33994410	9330	9330	9330	9330	5
582	20230908	092200	33947760	9340	9340	9340	9310	232
583	20230908	092100	31786820	9310	9330	9340	9310	61
584	20230908	092000	31217780	9350	9330	9350	9330	5
585	20230908	091900	31171110	9330	9340	9340	9330	12
586	20230908	091800	31059050	9340	9330	9340	9310	14
587	20230908	091700	30928510	9320	9320	9320	9320	90
588	20230908	091600	30089710	9320	9340	9340	9320	16
589	20230908	091500	29940370	9310	9340	9340	9310	92
590	20230908	091400	29082810	9330	9340	9340	9330	202
591	20230908	091300	27196200	9350	9350	9350	9350	22
592	20230908	091200	26990500	9340	9340	9340	9340	0
593	20230908	091100	26990500	9340	9340	9340	9340	50
594	20230908	091000	26523500	9340	9340	9340	9330	25
595	20230908	090900	26290110	9330	9330	9330	9330	8
596	20230908	090800	26215470	9320	9320	9320	9320	78
597	20230908	090700	25488510	9340	9330	9340	9330	9
598	20230908	090600	25404500	9330	9330	9340	9330	1005
599	20230908	090500	16027490	9300	9330	9330	9300	77
600	20230908	090400	15310700	9350	9370	9370	9340	103
601	20230908	090300	14347040	9400	9360	9400	9360	792
602	20230908	090200	6932600	9360	9280	9360	9280	65
603	20230908	090100	6329040	9360	9280	9360	9280	117
604	20230908	090000	5243200	9280	9280	9280	9280	565