KissMeData/038010/min/candle-20230908.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230908	191200	548985510	8680	8680	8680	8680	1185
3	20230908	191100	548985510	8680	8680	8680	8680	0
4	20230908	191000	548985510	8680	8680	8680	8680	0
5	20230908	190900	548985510	8680	8680	8680	8680	0
6	20230908	190800	548985510	8680	8680	8680	8680	0
7	20230908	190700	548985510	8680	8680	8680	8680	0
8	20230908	190600	548985510	8680	8680	8680	8680	0
9	20230908	190500	548985510	8680	8680	8680	8680	0
10	20230908	190400	548985510	8680	8680	8680	8680	0
11	20230908	190300	548985510	8680	8680	8680	8680	0
12	20230908	190200	548985510	8680	8680	8680	8680	0
13	20230908	190100	548985510	8680	8680	8680	8680	0
14	20230908	190000	548985510	8680	8680	8680	8680	0
15	20230908	185900	548985510	8680	8680	8680	8680	0
16	20230908	185800	548985510	8680	8680	8680	8680	0
17	20230908	185700	548985510	8680	8680	8680	8680	0
18	20230908	185600	548985510	8680	8680	8680	8680	0
19	20230908	185500	548985510	8680	8680	8680	8680	0
20	20230908	185400	548985510	8680	8680	8680	8680	0
21	20230908	185300	548985510	8680	8680	8680	8680	0
22	20230908	185200	548985510	8680	8680	8680	8680	0
23	20230908	185100	548985510	8680	8680	8680	8680	0
24	20230908	185000	548985510	8680	8680	8680	8680	0
25	20230908	184900	548985510	8680	8680	8680	8680	0
26	20230908	184800	548985510	8680	8680	8680	8680	0
27	20230908	184700	548985510	8680	8680	8680	8680	0
28	20230908	184600	548985510	8680	8680	8680	8680	0
29	20230908	184500	548985510	8680	8680	8680	8680	0
30	20230908	184400	548985510	8680	8680	8680	8680	0
31	20230908	184300	548985510	8680	8680	8680	8680	0
32	20230908	184200	548985510	8680	8680	8680	8680	1185
33	20230908	184100	548985510	8680	8680	8680	8680	0
34	20230908	184000	548985510	8680	8680	8680	8680	0
35	20230908	183900	548985510	8680	8680	8680	8680	0
36	20230908	183800	548985510	8680	8680	8680	8680	0
37	20230908	183700	548985510	8680	8680	8680	8680	0
38	20230908	183600	548985510	8680	8680	8680	8680	0
39	20230908	183500	548985510	8680	8680	8680	8680	0
40	20230908	183400	548985510	8680	8680	8680	8680	0
41	20230908	183300	548985510	8680	8680	8680	8680	0
42	20230908	183200	548985510	8680	8680	8680	8680	0
43	20230908	183100	548985510	8680	8680	8680	8680	0
44	20230908	183000	548985510	8680	8680	8680	8680	0
45	20230908	182900	548985510	8680	8680	8680	8680	0
46	20230908	182800	548985510	8680	8680	8680	8680	0
47	20230908	182700	548985510	8680	8680	8680	8680	0
48	20230908	182600	548985510	8680	8680	8680	8680	0
49	20230908	182500	548985510	8680	8680	8680	8680	0
50	20230908	182400	548985510	8680	8680	8680	8680	0
51	20230908	182300	548985510	8680	8680	8680	8680	0
52	20230908	182200	548985510	8680	8680	8680	8680	0
53	20230908	182100	548985510	8680	8680	8680	8680	0
54	20230908	182000	548985510	8680	8680	8680	8680	0
55	20230908	181900	548985510	8680	8680	8680	8680	0
56	20230908	181800	548985510	8680	8680	8680	8680	0
57	20230908	181700	548985510	8680	8680	8680	8680	0
58	20230908	181600	548985510	8680	8680	8680	8680	0
59	20230908	181500	548985510	8680	8680	8680	8680	0
60	20230908	181400	548985510	8680	8680	8680	8680	0
61	20230908	181300	548985510	8680	8680	8680	8680	0
62	20230908	181200	548985510	8680	8680	8680	8680	1185
63	20230908	181100	548985510	8680	8680	8680	8680	0
64	20230908	181000	548985510	8680	8680	8680	8680	0
65	20230908	180900	548985510	8680	8680	8680	8680	0
66	20230908	180800	548985510	8680	8680	8680	8680	0
67	20230908	180700	548985510	8680	8680	8680	8680	0
68	20230908	180600	548985510	8680	8680	8680	8680	0
69	20230908	180500	548985510	8680	8680	8680	8680	0
70	20230908	180400	548985510	8680	8680	8680	8680	0
71	20230908	180300	548985510	8680	8680	8680	8680	0
72	20230908	180200	548985510	8680	8680	8680	8680	0
73	20230908	180100	548985510	8680	8680	8680	8680	0
74	20230908	180000	548985510	8680	8680	8680	8680	0
75	20230908	175900	548985510	8680	8680	8680	8680	0
76	20230908	175800	548985510	8680	8680	8680	8680	0
77	20230908	175700	548985510	8680	8680	8680	8680	0
78	20230908	175600	548985510	8680	8680	8680	8680	0
79	20230908	175500	548985510	8680	8680	8680	8680	0
80	20230908	175400	548985510	8680	8680	8680	8680	0
81	20230908	175300	548985510	8680	8680	8680	8680	0
82	20230908	175200	548985510	8680	8680	8680	8680	0
83	20230908	175100	548985510	8680	8680	8680	8680	0
84	20230908	175000	548985510	8680	8680	8680	8680	0
85	20230908	174900	548985510	8680	8680	8680	8680	0
86	20230908	174800	548985510	8680	8680	8680	8680	0
87	20230908	174700	548985510	8680	8680	8680	8680	0
88	20230908	174600	548985510	8680	8680	8680	8680	0
89	20230908	174500	548985510	8680	8680	8680	8680	0
90	20230908	174400	548985510	8680	8680	8680	8680	0
91	20230908	174300	548985510	8680	8680	8680	8680	0
92	20230908	174200	548985510	8680	8680	8680	8680	1185
93	20230908	174100	548985510	8680	8680	8680	8680	0
94	20230908	174000	548985510	8680	8680	8680	8680	0
95	20230908	173900	548985510	8680	8680	8680	8680	0
96	20230908	173800	548985510	8680	8680	8680	8680	0
97	20230908	173700	548985510	8680	8680	8680	8680	0
98	20230908	173600	548985510	8680	8680	8680	8680	0
99	20230908	173500	548985510	8680	8680	8680	8680	0
100	20230908	173400	548985510	8680	8680	8680	8680	0
101	20230908	173300	548985510	8680	8680	8680	8680	0
102	20230908	173200	548985510	8680	8680	8680	8680	0
103	20230908	173100	548985510	8680	8680	8680	8680	0
104	20230908	173000	548985510	8680	8680	8680	8680	0
105	20230908	172900	548985510	8680	8680	8680	8680	0
106	20230908	172800	548985510	8680	8680	8680	8680	0
107	20230908	172700	548985510	8680	8680	8680	8680	0
108	20230908	172600	548985510	8680	8680	8680	8680	0
109	20230908	172500	548985510	8680	8680	8680	8680	0
110	20230908	172400	548985510	8680	8680	8680	8680	0
111	20230908	172300	548985510	8680	8680	8680	8680	0
112	20230908	172200	548985510	8680	8680	8680	8680	0
113	20230908	172100	548985510	8680	8680	8680	8680	0
114	20230908	172000	548985510	8680	8680	8680	8680	0
115	20230908	171900	548985510	8680	8680	8680	8680	0
116	20230908	171800	548985510	8680	8680	8680	8680	0
117	20230908	171700	548985510	8680	8680	8680	8680	0
118	20230908	171600	548985510	8680	8680	8680	8680	0
119	20230908	171500	548985510	8680	8680	8680	8680	0
120	20230908	171400	548985510	8680	8680	8680	8680	0
121	20230908	171300	548985510	8680	8680	8680	8680	0
122	20230908	171200	548985510	8680	8680	8680	8680	1185
123	20230908	171100	548985510	8680	8680	8680	8680	0
124	20230908	171000	548985510	8680	8680	8680	8680	0
125	20230908	170900	548985510	8680	8680	8680	8680	0
126	20230908	170800	548985510	8680	8680	8680	8680	0
127	20230908	170700	548985510	8680	8680	8680	8680	0
128	20230908	170600	548985510	8680	8680	8680	8680	0
129	20230908	170500	548985510	8680	8680	8680	8680	0
130	20230908	170400	548985510	8680	8680	8680	8680	0
131	20230908	170300	548985510	8680	8680	8680	8680	0
132	20230908	170200	548985510	8680	8680	8680	8680	0
133	20230908	170100	548985510	8680	8680	8680	8680	0
134	20230908	170000	548985510	8680	8680	8680	8680	0
135	20230908	165900	548985510	8680	8680	8680	8680	0
136	20230908	165800	548985510	8680	8680	8680	8680	0
137	20230908	165700	548985510	8680	8680	8680	8680	0
138	20230908	165600	548985510	8680	8680	8680	8680	0
139	20230908	165500	548985510	8680	8680	8680	8680	0
140	20230908	165400	548985510	8680	8680	8680	8680	0
141	20230908	165300	548985510	8680	8680	8680	8680	0
142	20230908	165200	548985510	8680	8680	8680	8680	0
143	20230908	165100	548985510	8680	8680	8680	8680	0
144	20230908	165000	548985510	8680	8680	8680	8680	0
145	20230908	164900	548985510	8680	8680	8680	8680	0
146	20230908	164800	548985510	8680	8680	8680	8680	0
147	20230908	164700	548985510	8680	8680	8680	8680	0
148	20230908	164600	548985510	8680	8680	8680	8680	0
149	20230908	164500	548985510	8680	8680	8680	8680	0
150	20230908	164400	548985510	8680	8680	8680	8680	0
151	20230908	164300	548985510	8680	8680	8680	8680	0
152	20230908	164200	548985510	8680	8680	8680	8680	1185
153	20230908	164100	548985510	8680	8680	8680	8680	0
154	20230908	164000	548985510	8680	8680	8680	8680	0
155	20230908	163900	548985510	8680	8680	8680	8680	0
156	20230908	163800	548985510	8680	8680	8680	8680	0
157	20230908	163700	548985510	8680	8680	8680	8680	0
158	20230908	163600	548985510	8680	8680	8680	8680	0
159	20230908	163500	548985510	8680	8680	8680	8680	0
160	20230908	163400	548985510	8680	8680	8680	8680	0
161	20230908	163300	548985510	8680	8680	8680	8680	0
162	20230908	163200	548985510	8680	8680	8680	8680	0
163	20230908	163100	548985510	8680	8680	8680	8680	0
164	20230908	163000	548985510	8680	8680	8680	8680	0
165	20230908	162900	548985510	8680	8680	8680	8680	0
166	20230908	162800	548985510	8680	8680	8680	8680	0
167	20230908	162700	548985510	8680	8680	8680	8680	0
168	20230908	162600	548985510	8680	8680	8680	8680	0
169	20230908	162500	548985510	8680	8680	8680	8680	0
170	20230908	162400	548985510	8680	8680	8680	8680	0
171	20230908	162300	548985510	8680	8680	8680	8680	0
172	20230908	162200	548985510	8680	8680	8680	8680	0
173	20230908	162100	548985510	8680	8680	8680	8680	0
174	20230908	162000	548985510	8680	8680	8680	8680	0
175	20230908	161900	548985510	8680	8680	8680	8680	0
176	20230908	161800	548985510	8680	8680	8680	8680	0
177	20230908	161700	548985510	8680	8680	8680	8680	0
178	20230908	161600	548985510	8680	8680	8680	8680	0
179	20230908	161500	548985510	8680	8680	8680	8680	0
180	20230908	161400	548985510	8680	8680	8680	8680	0
181	20230908	161300	548985510	8680	8680	8680	8680	0
182	20230908	161200	548985510	8680	8680	8680	8680	1185
183	20230908	161100	548985510	8680	8680	8680	8680	0
184	20230908	161000	548985510	8680	8680	8680	8680	0
185	20230908	160900	548985510	8680	8680	8680	8680	0
186	20230908	160800	548985510	8680	8680	8680	8680	0
187	20230908	160700	548985510	8680	8680	8680	8680	0
188	20230908	160600	548985510	8680	8680	8680	8680	0
189	20230908	160500	548985510	8680	8680	8680	8680	0
190	20230908	160400	548985510	8680	8680	8680	8680	0
191	20230908	160300	548985510	8680	8680	8680	8680	0
192	20230908	160200	548985510	8680	8680	8680	8680	0
193	20230908	160100	548985510	8680	8680	8680	8680	0
194	20230908	160000	548985510	8680	8680	8680	8680	0
195	20230908	155900	548985510	8680	8680	8680	8680	0
196	20230908	155800	548985510	8680	8680	8680	8680	0
197	20230908	155700	548985510	8680	8680	8680	8680	0
198	20230908	155600	548985510	8680	8680	8680	8680	0
199	20230908	155500	548985510	8680	8680	8680	8680	0
200	20230908	155400	548985510	8680	8680	8680	8680	0
201	20230908	155300	548985510	8680	8680	8680	8680	0
202	20230908	155200	548985510	8680	8680	8680	8680	0
203	20230908	155100	548985510	8680	8680	8680	8680	0
204	20230908	155000	548985510	8680	8680	8680	8680	0
205	20230908	154900	548985510	8680	8680	8680	8680	0
206	20230908	154800	548985510	8680	8680	8680	8680	0
207	20230908	154700	548985510	8680	8680	8680	8680	0
208	20230908	154600	548985510	8680	8680	8680	8680	0
209	20230908	154500	548985510	8680	8680	8680	8680	0
210	20230908	154400	548985510	8680	8680	8680	8680	0
211	20230908	154300	548985510	8680	8680	8680	8680	0
212	20230908	154200	548985510	8680	8680	8680	8680	1185
213	20230908	154100	548985510	8680	8680	8680	8680	0
214	20230908	154000	548985510	8680	8680	8680	8680	0
215	20230908	153900	548985510	8680	8680	8680	8680	0
216	20230908	153800	548985510	8680	8680	8680	8680	0
217	20230908	153700	548985510	8680	8680	8680	8680	0
218	20230908	153600	548985510	8680	8680	8680	8680	0
219	20230908	153500	548985510	8680	8680	8680	8680	0
220	20230908	153400	548985510	8680	8680	8680	8680	0
221	20230908	153300	548985510	8680	8680	8680	8680	0
222	20230908	153200	548985510	8680	8680	8680	8680	0
223	20230908	153100	548985510	8680	8680	8680	8680	0
224	20230908	153000	548985510	8680	8680	8680	8680	1185
225	20230908	152900	538699710	8650	8650	8650	8650	0
226	20230908	152800	538699710	8650	8650	8650	8650	0
227	20230908	152700	538699710	8650	8650	8650	8650	0
228	20230908	152600	538699710	8650	8650	8650	8650	0
229	20230908	152500	538699710	8650	8650	8650	8650	0
230	20230908	152400	538699710	8650	8650	8650	8650	0
231	20230908	152300	538699710	8650	8650	8650	8650	0
232	20230908	152200	538699710	8650	8650	8650	8650	0
233	20230908	152100	538699710	8650	8650	8650	8650	0
234	20230908	152000	538699710	8650	8650	8650	8650	0
235	20230908	151900	538699710	8650	8650	8650	8620	95
236	20230908	151800	537880720	8650	8650	8650	8650	104
237	20230908	151700	536981120	8610	8640	8640	8600	1100
238	20230908	151600	527501700	8660	8660	8660	8660	0
239	20230908	151500	527501700	8660	8660	8660	8660	0
240	20230908	151400	527501700	8660	8660	8660	8660	5
241	20230908	151300	527458400	8670	8670	8670	8670	0
242	20230908	151200	527458400	8670	8670	8670	8670	5
243	20230908	151100	527415050	8670	8670	8670	8670	0
244	20230908	151000	527415050	8670	8670	8670	8670	0
245	20230908	150900	527415050	8670	8670	8670	8670	1
246	20230908	150800	527406380	8670	8670	8670	8670	0
247	20230908	150700	527406380	8670	8670	8670	8670	0
248	20230908	150600	527406380	8670	8670	8690	8670	728
249	20230908	150500	521094430	8620	8670	8670	8620	707
250	20230908	150400	514989560	8670	8670	8670	8670	0
251	20230908	150300	514989560	8670	8670	8670	8670	10
252	20230908	150200	514902860	8670	8670	8670	8670	0
253	20230908	150100	514902860	8670	8670	8670	8670	454
254	20230908	150000	510966680	8660	8660	8660	8660	148
255	20230908	145900	509685000	8640	8640	8640	8640	0
256	20230908	145800	509685000	8640	8640	8640	8640	100
257	20230908	145700	508821000	8640	8640	8640	8640	0
258	20230908	145600	508821000	8640	8640	8640	8640	0
259	20230908	145500	508821000	8640	8640	8640	8640	0
260	20230908	145400	508821000	8640	8650	8650	8640	55
261	20230908	145300	508345700	8660	8660	8660	8660	2
262	20230908	145200	508328380	8640	8640	8640	8640	4
263	20230908	145100	508293820	8630	8640	8640	8630	297
264	20230908	145000	505730160	8650	8650	8650	8650	34
265	20230908	144900	505436060	8650	8650	8650	8650	0
266	20230908	144800	505436060	8650	8650	8650	8650	0
267	20230908	144700	505436060	8650	8650	8650	8650	65
268	20230908	144600	504873810	8650	8650	8650	8650	100
269	20230908	144500	504008810	8650	8650	8650	8650	200
270	20230908	144400	502278810	8650	8670	8670	8650	100
271	20230908	144300	501413350	8680	8680	8680	8680	0
272	20230908	144200	501413350	8680	8680	8680	8680	47
273	20230908	144100	501005390	8670	8670	8670	8670	0
274	20230908	144000	501005390	8670	8670	8670	8670	7
275	20230908	143900	500944700	8670	8670	8670	8670	3
276	20230908	143800	500918690	8670	8670	8670	8670	0
277	20230908	143700	500918690	8670	8670	8670	8670	0
278	20230908	143600	500918690	8670	8670	8670	8670	0
279	20230908	143500	500918690	8670	8670	8670	8670	3
280	20230908	143400	500892680	8680	8680	8680	8680	2
281	20230908	143300	500875320	8700	8690	8700	8690	168
282	20230908	143200	499415380	8690	8690	8690	8690	266
283	20230908	143100	497103840	8690	8690	8690	8690	0
284	20230908	143000	497103840	8690	8690	8690	8690	9
285	20230908	142900	497025630	8690	8690	8690	8690	50
286	20230908	142800	496591130	8690	8690	8690	8690	16
287	20230908	142700	496452090	8690	8680	8690	8650	1295
288	20230908	142600	485223400	8680	8680	8680	8680	0
289	20230908	142500	485223400	8680	8680	8680	8680	0
290	20230908	142400	485223400	8680	8680	8680	8680	0
291	20230908	142300	485223400	8680	8680	8680	8680	1
292	20230908	142200	485214720	8650	8650	8650	8650	424
293	20230908	142100	481547120	8650	8690	8690	8650	52
294	20230908	142000	481095320	8700	8700	8700	8700	50
295	20230908	141900	480660320	8650	8650	8650	8650	0
296	20230908	141800	480660320	8650	8650	8650	8650	0
297	20230908	141700	480660320	8650	8700	8700	8650	43
298	20230908	141600	480288120	8700	8700	8700	8700	3
299	20230908	141500	480262020	8650	8650	8650	8650	0
300	20230908	141400	480262020	8650	8650	8650	8650	0
301	20230908	141300	480262020	8650	8650	8650	8650	0
302	20230908	141200	480262020	8650	8700	8700	8650	642
303	20230908	141100	474696000	8700	8700	8700	8700	0
304	20230908	141000	474696000	8700	8700	8700	8700	552
305	20230908	140900	469893600	8700	8700	8700	8700	9
306	20230908	140800	469815300	8710	8710	8710	8710	11
307	20230908	140700	469719490	8670	8670	8670	8670	1
308	20230908	140600	469710820	8660	8660	8660	8660	0
309	20230908	140500	469710820	8660	8660	8660	8660	3
310	20230908	140400	469684840	8660	8660	8660	8660	0
311	20230908	140300	469684840	8660	8660	8660	8660	1
312	20230908	140200	469676180	8710	8710	8710	8710	0
313	20230908	140100	469676180	8710	8710	8710	8710	1
314	20230908	140000	469667470	8660	8710	8710	8660	550
315	20230908	135900	464901890	8670	8660	8670	8660	144
316	20230908	135800	463654410	8670	8670	8670	8670	518
317	20230908	135700	459163350	8670	8670	8670	8670	0
318	20230908	135600	459163350	8670	8730	8730	8670	130
319	20230908	135500	458035120	8730	8730	8730	8730	0
320	20230908	135400	458035120	8730	8730	8730	8730	0
321	20230908	135300	458035120	8730	8730	8730	8730	1
322	20230908	135200	458026390	8700	8700	8700	8700	2
323	20230908	135100	458008990	8730	8730	8730	8730	0
324	20230908	135000	458008990	8730	8730	8730	8730	50
325	20230908	134900	457572490	8730	8730	8730	8730	0
326	20230908	134800	457572490	8730	8730	8730	8730	0
327	20230908	134700	457572490	8730	8730	8730	8730	0
328	20230908	134600	457572490	8730	8730	8730	8730	0
329	20230908	134500	457572490	8730	8730	8730	8730	50
330	20230908	134400	457135990	8740	8710	8740	8710	500
331	20230908	134300	452770400	8710	8710	8710	8710	0
332	20230908	134200	452770400	8710	8710	8710	8710	0
333	20230908	134100	452770400	8710	8710	8710	8710	0
334	20230908	134000	452770400	8710	8710	8710	8710	52
335	20230908	133900	452317480	8710	8710	8710	8710	50
336	20230908	133800	451881980	8710	8710	8710	8710	2
337	20230908	133700	451864560	8700	8700	8700	8700	0
338	20230908	133600	451864560	8700	8700	8700	8700	0
339	20230908	133500	451864560	8700	8690	8700	8690	305
340	20230908	133400	449211480	8690	8690	8690	8690	10
341	20230908	133300	449124580	8690	8690	8690	8690	0
342	20230908	133200	449124580	8690	8690	8690	8690	0
343	20230908	133100	449124580	8690	8690	8690	8690	1
344	20230908	133000	449115890	8690	8690	8690	8690	7
345	20230908	132900	449055060	8670	8670	8670	8670	1
346	20230908	132800	449046390	8700	8700	8700	8700	0
347	20230908	132700	449046390	8700	8700	8700	8700	0
348	20230908	132600	449046390	8700	8690	8700	8690	12
349	20230908	132500	448942090	8710	8710	8710	8710	0
350	20230908	132400	448942090	8710	8710	8710	8710	0
351	20230908	132300	448942090	8710	8710	8710	8710	5
352	20230908	132200	448898540	8720	8720	8720	8720	10
353	20230908	132100	448811340	8720	8710	8720	8710	562
354	20230908	132000	443912380	8720	8720	8720	8720	0
355	20230908	131900	443912380	8720	8720	8720	8720	0
356	20230908	131800	443912380	8720	8720	8720	8720	20
357	20230908	131700	443737980	8720	8720	8720	8720	10
358	20230908	131600	443650780	8720	8720	8720	8720	0
359	20230908	131500	443650780	8720	8720	8720	8720	0
360	20230908	131400	443650780	8720	8720	8720	8720	0
361	20230908	131300	443650780	8720	8720	8720	8720	0
362	20230908	131200	443650780	8720	8720	8720	8720	0
363	20230908	131100	443650780	8720	8720	8720	8720	0
364	20230908	131000	443650780	8720	8720	8720	8720	2
365	20230908	130900	443633340	8650	8690	8690	8650	485
366	20230908	130800	439430740	8720	8720	8720	8720	2
367	20230908	130700	439413300	8720	8720	8720	8720	0
368	20230908	130600	439413300	8720	8720	8720	8720	0
369	20230908	130500	439413300	8720	8690	8720	8690	3
370	20230908	130400	439387200	8690	8690	8690	8690	0
371	20230908	130300	439387200	8690	8690	8690	8690	0
372	20230908	130200	439387200	8690	8690	8690	8690	0
373	20230908	130100	439387200	8690	8700	8700	8690	20
374	20230908	130000	439213290	8710	8720	8720	8710	38
375	20230908	125900	438882210	8730	8730	8730	8730	0
376	20230908	125800	438882210	8730	8730	8730	8730	0
377	20230908	125700	438882210	8730	8730	8730	8730	50
378	20230908	125600	438445710	8730	8720	8730	8720	23
379	20230908	125500	438245020	8730	8720	8730	8720	20
380	20230908	125400	438070520	8720	8720	8720	8720	4
381	20230908	125300	438035640	8740	8740	8740	8740	0
382	20230908	125200	438035640	8740	8740	8740	8740	0
383	20230908	125100	438035640	8740	8740	8740	8740	0
384	20230908	125000	438035640	8740	8740	8740	8740	0
385	20230908	124900	438035640	8740	8730	8740	8730	8
386	20230908	124800	437965790	8730	8730	8740	8730	38
387	20230908	124700	437634000	8730	8730	8730	8730	20
388	20230908	124600	437459400	8730	8730	8730	8730	10
389	20230908	124500	437372100	8740	8720	8740	8720	21
390	20230908	124400	437188860	8740	8720	8740	8720	70
391	20230908	124300	436577460	8750	8750	8750	8750	0
392	20230908	124200	436577460	8750	8750	8750	8750	0
393	20230908	124100	436577460	8750	8740	8750	8720	1966
394	20230908	124000	419406060	8730	8730	8730	8730	286
395	20230908	123900	416909280	8740	8720	8740	8720	336
396	20230908	123800	413977690	8720	8710	8720	8710	125
397	20230908	123700	412888780	8710	8700	8710	8700	93
398	20230908	123600	412079670	8700	8700	8700	8700	0
399	20230908	123500	412079670	8700	8690	8700	8690	209
400	20230908	123400	410263350	8690	8690	8690	8690	408
401	20230908	123300	406717830	8690	8690	8690	8690	55
402	20230908	123200	406239880	8690	8690	8690	8690	3
403	20230908	123100	406213810	8690	8690	8690	8690	5
404	20230908	123000	406170360	8690	8690	8690	8690	0
405	20230908	122900	406170360	8690	8690	8690	8690	0
406	20230908	122800	406170360	8690	8680	8690	8680	3
407	20230908	122700	406144310	8690	8690	8690	8690	1
408	20230908	122600	406135620	8690	8690	8690	8690	3
409	20230908	122500	406109550	8680	8680	8680	8680	0
410	20230908	122400	406109550	8680	8690	8690	8680	1330
411	20230908	122300	394565100	8690	8690	8690	8690	0
412	20230908	122200	394565100	8690	8690	8690	8690	150
413	20230908	122100	393261600	8700	8710	8720	8700	520
414	20230908	122000	388737220	8720	8720	8720	8720	0
415	20230908	121900	388737220	8720	8720	8720	8720	0
416	20230908	121800	388737220	8720	8720	8720	8720	0
417	20230908	121700	388737220	8720	8720	8720	8720	6
418	20230908	121600	388684900	8720	8720	8720	8720	0
419	20230908	121500	388684900	8720	8720	8720	8720	23
420	20230908	121400	388484340	8730	8720	8730	8720	310
421	20230908	121300	385781040	8730	8730	8730	8730	1
422	20230908	121200	385772310	8720	8720	8720	8720	238
423	20230908	121100	383696950	8720	8720	8720	8720	0
424	20230908	121000	383696950	8720	8720	8720	8720	251
425	20230908	120900	381508230	8720	8720	8720	8720	152
426	20230908	120800	380182790	8730	8720	8730	8720	46
427	20230908	120700	379781660	8720	8720	8720	8720	6
428	20230908	120600	379729340	8730	8730	8730	8730	0
429	20230908	120500	379729340	8730	8730	8730	8730	0
430	20230908	120400	379729340	8730	8730	8730	8730	0
431	20230908	120300	379729340	8730	8720	8730	8710	74
432	20230908	120200	379084270	8720	8710	8720	8710	3
433	20230908	120100	379058130	8710	8700	8710	8700	104
434	20230908	120000	378153320	8700	8700	8700	8700	0
435	20230908	115900	378153320	8700	8690	8700	8690	3
436	20230908	115800	378127240	8680	8680	8680	8680	0
437	20230908	115700	378127240	8680	8680	8680	8680	0
438	20230908	115600	378127240	8680	8680	8680	8680	245
439	20230908	115500	376000640	8690	8690	8700	8690	1459
440	20230908	115400	363321260	8690	8680	8690	8680	302
441	20230908	115300	360699890	8680	8680	8680	8680	24
442	20230908	115200	360491570	8690	8690	8690	8690	10
443	20230908	115100	360404670	8690	8690	8690	8690	21
444	20230908	115000	360222180	8690	8690	8690	8690	33
445	20230908	114900	359935410	8690	8690	8690	8690	1
446	20230908	114800	359926720	8690	8690	8690	8690	112
447	20230908	114700	358953440	8690	8690	8690	8690	0
448	20230908	114600	358953440	8690	8690	8690	8690	0
449	20230908	114500	358953440	8690	8690	8690	8690	0
450	20230908	114400	358953440	8690	8690	8690	8690	1
451	20230908	114300	358944750	8680	8680	8680	8680	0
452	20230908	114200	358944750	8680	8680	8680	8680	38
453	20230908	114100	358614910	8690	8680	8690	8680	199
454	20230908	114000	356886300	8680	8680	8680	8680	0
455	20230908	113900	356886300	8680	8670	8680	8670	840
456	20230908	113800	349603400	8670	8660	8670	8650	30
457	20230908	113700	349343580	8660	8660	8660	8660	40
458	20230908	113600	348997180	8660	8660	8660	8660	50
459	20230908	113500	348564180	8670	8670	8670	8670	721
460	20230908	113400	342313110	8650	8650	8650	8650	0
461	20230908	113300	342313110	8650	8650	8650	8650	301
462	20230908	113200	339709460	8670	8670	8670	8670	1
463	20230908	113100	339700790	8670	8670	8670	8670	5
464	20230908	113000	339657440	8670	8670	8670	8670	0
465	20230908	112900	339657440	8670	8670	8670	8670	2
466	20230908	112800	339640100	8660	8660	8660	8660	0
467	20230908	112700	339640100	8660	8650	8660	8650	110
468	20230908	112600	338688500	8650	8650	8650	8650	0
469	20230908	112500	338688500	8650	8650	8650	8650	0
470	20230908	112400	338688500	8650	8650	8650	8650	0
471	20230908	112300	338688500	8650	8660	8660	8650	16
472	20230908	112200	338549990	8650	8650	8650	8650	90
473	20230908	112100	337771490	8660	8660	8660	8660	0
474	20230908	112000	337771490	8660	8660	8660	8660	0
475	20230908	111900	337771490	8660	8650	8660	8650	15
476	20230908	111800	337641600	8670	8670	8670	8670	0
477	20230908	111700	337641600	8670	8670	8670	8670	0
478	20230908	111600	337641600	8670	8670	8670	8670	3
479	20230908	111500	337615590	8670	8670	8670	8670	5
480	20230908	111400	337572240	8640	8640	8640	8640	400
481	20230908	111300	334116240	8640	8640	8640	8640	0
482	20230908	111200	334116240	8640	8640	8640	8640	0
483	20230908	111100	334116240	8640	8650	8650	8640	360
484	20230908	111000	331003840	8640	8640	8640	8640	0
485	20230908	110900	331003840	8640	8650	8650	8640	20
486	20230908	110800	330830940	8640	8640	8640	8640	0
487	20230908	110700	330830940	8640	8640	8640	8640	748
488	20230908	110600	324368220	8650	8650	8650	8650	60
489	20230908	110500	323849220	8690	8690	8690	8690	0
490	20230908	110400	323849220	8690	8690	8690	8690	10
491	20230908	110300	323762320	8690	8690	8690	8690	0
492	20230908	110200	323762320	8690	8690	8690	8690	0
493	20230908	110100	323762320	8690	8690	8690	8690	0
494	20230908	110000	323762320	8690	8690	8690	8690	0
495	20230908	105900	323762320	8690	8690	8690	8690	54
496	20230908	105800	323293060	8640	8640	8640	8640	1000
497	20230908	105700	314653060	8690	8690	8690	8690	1
498	20230908	105600	314644370	8640	8650	8650	8640	113
499	20230908	105500	313667800	8650	8670	8670	8650	214
500	20230908	105400	311815900	8660	8660	8660	8660	0
501	20230908	105300	311815900	8660	8660	8660	8660	0
502	20230908	105200	311815900	8660	8660	8660	8660	0
503	20230908	105100	311815900	8660	8660	8660	8660	0
504	20230908	105000	311815900	8660	8690	8690	8660	371
505	20230908	104900	308596620	8660	8660	8660	8660	15
506	20230908	104800	308466720	8700	8700	8700	8700	0
507	20230908	104700	308466720	8700	8700	8700	8700	0
508	20230908	104600	308466720	8700	8700	8700	8700	0
509	20230908	104500	308466720	8700	8700	8700	8700	0
510	20230908	104400	308466720	8700	8700	8700	8700	10
511	20230908	104300	308379720	8700	8700	8700	8700	0
512	20230908	104200	308379720	8700	8700	8700	8700	0
513	20230908	104100	308379720	8700	8700	8700	8700	0
514	20230908	104000	308379720	8700	8700	8700	8700	1
515	20230908	103900	308371020	8680	8680	8680	8680	602
516	20230908	103800	303145660	8640	8640	8640	8640	0
517	20230908	103700	303145660	8640	8640	8640	8640	0
518	20230908	103600	303145660	8640	8640	8640	8640	0
519	20230908	103500	303145660	8640	8640	8640	8640	97
520	20230908	103400	302307580	8680	8680	8680	8680	2
521	20230908	103300	302290220	8680	8680	8680	8680	1
522	20230908	103200	302281540	8630	8630	8630	8630	0
523	20230908	103100	302281540	8630	8650	8650	8630	270
524	20230908	103000	299948020	8680	8680	8680	8680	1
525	20230908	102900	299939340	8690	8640	8690	8640	4
526	20230908	102800	299904730	8650	8660	8660	8650	58
527	20230908	102700	299402910	8670	8690	8690	8670	56
528	20230908	102600	298916980	8700	8700	8700	8700	0
529	20230908	102500	298916980	8700	8700	8700	8700	9
530	20230908	102400	298838680	8700	8710	8710	8700	103
531	20230908	102300	297941590	8710	8710	8710	8710	35
532	20230908	102200	297636740	8710	8710	8710	8710	100
533	20230908	102100	296765740	8720	8710	8720	8710	51
534	20230908	102000	296321520	8730	8730	8730	8730	0
535	20230908	101900	296321520	8730	8700	8730	8700	384
536	20230908	101800	292975200	8700	8700	8710	8700	227
537	20230908	101700	291000290	8710	8690	8710	8690	736
538	20230908	101600	284597270	8690	8650	8690	8650	458
539	20230908	101500	280625420	8640	8640	8640	8640	39
540	20230908	101400	280288460	8640	8640	8640	8640	0
541	20230908	101300	280288460	8640	8630	8640	8630	3
542	20230908	101200	280262550	8620	8620	8620	8620	266
543	20230908	101100	277969630	8620	8620	8620	8620	75
544	20230908	101000	277323130	8620	8620	8620	8620	0
545	20230908	100900	277323130	8620	8620	8620	8620	10
546	20230908	100800	277236930	8620	8620	8620	8620	162
547	20230908	100700	275840490	8620	8620	8620	8620	4
548	20230908	100600	275806010	8610	8610	8610	8610	43
549	20230908	100500	275435780	8600	8600	8600	8600	0
550	20230908	100400	275435780	8600	8600	8600	8600	0
551	20230908	100300	275435780	8600	8600	8600	8600	1
552	20230908	100200	275427180	8580	8610	8610	8580	200
553	20230908	100100	273710330	8620	8620	8620	8620	0
554	20230908	100000	273710330	8620	8620	8620	8620	4
555	20230908	095900	273675850	8620	8630	8630	8620	618
556	20230908	095800	268347510	8630	8610	8630	8610	3
557	20230908	095700	268321640	8580	8580	8580	8580	0
558	20230908	095600	268321640	8580	8630	8630	8580	12
559	20230908	095500	268218180	8630	8580	8630	8580	3201
560	20230908	095400	240624110	8580	8580	8580	8580	10
561	20230908	095300	240538310	8580	8580	8580	8580	0
562	20230908	095200	240538310	8580	8580	8580	8580	311
563	20230908	095100	237869930	8580	8590	8590	8580	1029
564	20230908	095000	229033820	8600	8610	8610	8600	4152
565	20230908	094900	193326340	8610	8610	8610	8610	252
566	20230908	094800	191156620	8620	8620	8620	8620	11
567	20230908	094700	191061800	8620	8620	8620	8620	100
568	20230908	094600	190199800	8630	8640	8640	8630	2787
569	20230908	094500	166139730	8660	8660	8660	8660	1
570	20230908	094400	166131070	8640	8670	8670	8640	587
571	20230908	094300	161051640	8680	8660	8680	8660	190
572	20230908	094200	159404590	8670	8670	8670	8670	0
573	20230908	094100	159404590	8670	8660	8670	8660	127
574	20230908	094000	158304700	8630	8640	8640	8630	1966
575	20230908	093900	141319100	8640	8640	8640	8640	139
576	20230908	093800	140118140	8630	8630	8630	8630	44
577	20230908	093700	139738420	8660	8620	8660	8620	1072
578	20230908	093600	130491930	8620	8640	8640	8620	1015
579	20230908	093500	121742380	8620	8620	8620	8620	1310
580	20230908	093400	110450180	8620	8620	8620	8620	100
581	20230908	093300	109588180	8610	8610	8610	8610	0
582	20230908	093200	109588180	8610	8640	8640	8610	893
583	20230908	093100	101891150	8620	8650	8650	8620	1359
584	20230908	093000	90169620	8650	8640	8650	8630	246
585	20230908	092900	88046570	8660	8630	8660	8630	97
586	20230908	092800	87209430	8630	8640	8640	8630	571
587	20230908	092700	82280150	8650	8660	8660	8640	268
588	20230908	092600	79961820	8670	8670	8680	8670	16
589	20230908	092500	79823070	8690	8690	8690	8690	58
590	20230908	092400	79319050	8690	8670	8690	8670	77
591	20230908	092300	78650260	8690	8670	8690	8670	1126
592	20230908	092200	68880150	8670	8650	8680	8650	611
593	20230908	092100	63586460	8630	8630	8630	8630	25
594	20230908	092000	63370710	8650	8640	8650	8630	200
595	20230908	091900	61643950	8630	8650	8650	8630	51
596	20230908	091800	61203800	8650	8640	8650	8640	10
597	20230908	091700	61117350	8640	8640	8640	8640	33
598	20230908	091600	60832230	8640	8640	8640	8640	156
599	20230908	091500	59484390	8640	8610	8640	8610	1386
600	20230908	091400	47537340	8590	8600	8610	8590	491
601	20230908	091300	43316020	8580	8580	8580	8580	0
602	20230908	091200	43316020	8580	8580	8600	8580	189
603	20230908	091100	41693720	8580	8580	8580	8570	210
604	20230908	091000	39893820	8570	8570	8570	8560	209
605	20230908	090900	38103580	8570	8570	8570	8570	0
606	20230908	090800	38103580	8570	8590	8590	8570	267
607	20230908	090700	35812050	8550	8570	8570	8550	121
608	20230908	090600	34777180	8600	8590	8600	8560	76
609	20230908	090500	34125030	8590	8560	8590	8560	64
610	20230908	090400	33577140	8540	8590	8590	8540	103
611	20230908	090300	32697320	8540	8600	8600	8540	117
612	20230908	090200	31697140	8600	8550	8600	8550	2
613	20230908	090100	31679990	8510	8630	8630	8510	2497
614	20230908	090000	10364250	8640	8580	8640	8570	1208