KissMeData/158430/min/candle-20230908.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230908	200400	660047730	4035	4035	4035	4035	3581
3	20230908	200300	660047730	4035	4035	4035	4035	0
4	20230908	200200	660047730	4035	4035	4035	4035	0
5	20230908	200100	660047730	4035	4035	4035	4035	0
6	20230908	200000	660047730	4035	4035	4035	4035	0
7	20230908	195900	660047730	4035	4035	4035	4035	0
8	20230908	195800	660047730	4035	4035	4035	4035	0
9	20230908	195700	660047730	4035	4035	4035	4035	0
10	20230908	195600	660047730	4035	4035	4035	4035	0
11	20230908	195500	660047730	4035	4035	4035	4035	0
12	20230908	195400	660047730	4035	4035	4035	4035	0
13	20230908	195300	660047730	4035	4035	4035	4035	0
14	20230908	195200	660047730	4035	4035	4035	4035	0
15	20230908	195100	660047730	4035	4035	4035	4035	0
16	20230908	195000	660047730	4035	4035	4035	4035	0
17	20230908	194900	660047730	4035	4035	4035	4035	0
18	20230908	194800	660047730	4035	4035	4035	4035	0
19	20230908	194700	660047730	4035	4035	4035	4035	0
20	20230908	194600	660047730	4035	4035	4035	4035	0
21	20230908	194500	660047730	4035	4035	4035	4035	0
22	20230908	194400	660047730	4035	4035	4035	4035	0
23	20230908	194300	660047730	4035	4035	4035	4035	0
24	20230908	194200	660047730	4035	4035	4035	4035	0
25	20230908	194100	660047730	4035	4035	4035	4035	0
26	20230908	194000	660047730	4035	4035	4035	4035	0
27	20230908	193900	660047730	4035	4035	4035	4035	0
28	20230908	193800	660047730	4035	4035	4035	4035	0
29	20230908	193700	660047730	4035	4035	4035	4035	0
30	20230908	193600	660047730	4035	4035	4035	4035	0
31	20230908	193500	660047730	4035	4035	4035	4035	0
32	20230908	193400	660047730	4035	4035	4035	4035	3581
33	20230908	193300	660047730	4035	4035	4035	4035	0
34	20230908	193200	660047730	4035	4035	4035	4035	0
35	20230908	193100	660047730	4035	4035	4035	4035	0
36	20230908	193000	660047730	4035	4035	4035	4035	0
37	20230908	192900	660047730	4035	4035	4035	4035	0
38	20230908	192800	660047730	4035	4035	4035	4035	0
39	20230908	192700	660047730	4035	4035	4035	4035	0
40	20230908	192600	660047730	4035	4035	4035	4035	0
41	20230908	192500	660047730	4035	4035	4035	4035	0
42	20230908	192400	660047730	4035	4035	4035	4035	0
43	20230908	192300	660047730	4035	4035	4035	4035	0
44	20230908	192200	660047730	4035	4035	4035	4035	0
45	20230908	192100	660047730	4035	4035	4035	4035	0
46	20230908	192000	660047730	4035	4035	4035	4035	0
47	20230908	191900	660047730	4035	4035	4035	4035	0
48	20230908	191800	660047730	4035	4035	4035	4035	0
49	20230908	191700	660047730	4035	4035	4035	4035	0
50	20230908	191600	660047730	4035	4035	4035	4035	0
51	20230908	191500	660047730	4035	4035	4035	4035	0
52	20230908	191400	660047730	4035	4035	4035	4035	0
53	20230908	191300	660047730	4035	4035	4035	4035	0
54	20230908	191200	660047730	4035	4035	4035	4035	0
55	20230908	191100	660047730	4035	4035	4035	4035	0
56	20230908	191000	660047730	4035	4035	4035	4035	0
57	20230908	190900	660047730	4035	4035	4035	4035	0
58	20230908	190800	660047730	4035	4035	4035	4035	0
59	20230908	190700	660047730	4035	4035	4035	4035	0
60	20230908	190600	660047730	4035	4035	4035	4035	0
61	20230908	190500	660047730	4035	4035	4035	4035	0
62	20230908	190400	660047730	4035	4035	4035	4035	3581
63	20230908	190300	660047730	4035	4035	4035	4035	0
64	20230908	190200	660047730	4035	4035	4035	4035	0
65	20230908	190100	660047730	4035	4035	4035	4035	0
66	20230908	190000	660047730	4035	4035	4035	4035	0
67	20230908	185900	660047730	4035	4035	4035	4035	0
68	20230908	185800	660047730	4035	4035	4035	4035	0
69	20230908	185700	660047730	4035	4035	4035	4035	0
70	20230908	185600	660047730	4035	4035	4035	4035	0
71	20230908	185500	660047730	4035	4035	4035	4035	0
72	20230908	185400	660047730	4035	4035	4035	4035	0
73	20230908	185300	660047730	4035	4035	4035	4035	0
74	20230908	185200	660047730	4035	4035	4035	4035	0
75	20230908	185100	660047730	4035	4035	4035	4035	0
76	20230908	185000	660047730	4035	4035	4035	4035	0
77	20230908	184900	660047730	4035	4035	4035	4035	0
78	20230908	184800	660047730	4035	4035	4035	4035	0
79	20230908	184700	660047730	4035	4035	4035	4035	0
80	20230908	184600	660047730	4035	4035	4035	4035	0
81	20230908	184500	660047730	4035	4035	4035	4035	0
82	20230908	184400	660047730	4035	4035	4035	4035	0
83	20230908	184300	660047730	4035	4035	4035	4035	0
84	20230908	184200	660047730	4035	4035	4035	4035	0
85	20230908	184100	660047730	4035	4035	4035	4035	0
86	20230908	184000	660047730	4035	4035	4035	4035	0
87	20230908	183900	660047730	4035	4035	4035	4035	0
88	20230908	183800	660047730	4035	4035	4035	4035	0
89	20230908	183700	660047730	4035	4035	4035	4035	0
90	20230908	183600	660047730	4035	4035	4035	4035	0
91	20230908	183500	660047730	4035	4035	4035	4035	0
92	20230908	183400	660047730	4035	4035	4035	4035	3581
93	20230908	183300	660047730	4035	4035	4035	4035	0
94	20230908	183200	660047730	4035	4035	4035	4035	0
95	20230908	183100	660047730	4035	4035	4035	4035	0
96	20230908	183000	660047730	4035	4035	4035	4035	0
97	20230908	182900	660047730	4035	4035	4035	4035	0
98	20230908	182800	660047730	4035	4035	4035	4035	0
99	20230908	182700	660047730	4035	4035	4035	4035	0
100	20230908	182600	660047730	4035	4035	4035	4035	0
101	20230908	182500	660047730	4035	4035	4035	4035	0
102	20230908	182400	660047730	4035	4035	4035	4035	0
103	20230908	182300	660047730	4035	4035	4035	4035	0
104	20230908	182200	660047730	4035	4035	4035	4035	0
105	20230908	182100	660047730	4035	4035	4035	4035	0
106	20230908	182000	660047730	4035	4035	4035	4035	0
107	20230908	181900	660047730	4035	4035	4035	4035	0
108	20230908	181800	660047730	4035	4035	4035	4035	0
109	20230908	181700	660047730	4035	4035	4035	4035	0
110	20230908	181600	660047730	4035	4035	4035	4035	0
111	20230908	181500	660047730	4035	4035	4035	4035	0
112	20230908	181400	660047730	4035	4035	4035	4035	0
113	20230908	181300	660047730	4035	4035	4035	4035	0
114	20230908	181200	660047730	4035	4035	4035	4035	0
115	20230908	181100	660047730	4035	4035	4035	4035	0
116	20230908	181000	660047730	4035	4035	4035	4035	0
117	20230908	180900	660047730	4035	4035	4035	4035	0
118	20230908	180800	660047730	4035	4035	4035	4035	0
119	20230908	180700	660047730	4035	4035	4035	4035	0
120	20230908	180600	660047730	4035	4035	4035	4035	0
121	20230908	180500	660047730	4035	4035	4035	4035	0
122	20230908	180400	660047730	4035	4035	4035	4035	3581
123	20230908	180300	660047730	4035	4035	4035	4035	0
124	20230908	180200	660047730	4035	4035	4035	4035	0
125	20230908	180100	660047730	4035	4035	4035	4035	0
126	20230908	180000	660047730	4035	4035	4035	4035	0
127	20230908	175900	660047730	4035	4035	4035	4035	0
128	20230908	175800	660047730	4035	4035	4035	4035	0
129	20230908	175700	660047730	4035	4035	4035	4035	0
130	20230908	175600	660047730	4035	4035	4035	4035	0
131	20230908	175500	660047730	4035	4035	4035	4035	0
132	20230908	175400	660047730	4035	4035	4035	4035	0
133	20230908	175300	660047730	4035	4035	4035	4035	0
134	20230908	175200	660047730	4035	4035	4035	4035	0
135	20230908	175100	660047730	4035	4035	4035	4035	0
136	20230908	175000	660047730	4035	4035	4035	4035	0
137	20230908	174900	660047730	4035	4035	4035	4035	0
138	20230908	174800	660047730	4035	4035	4035	4035	0
139	20230908	174700	660047730	4035	4035	4035	4035	0
140	20230908	174600	660047730	4035	4035	4035	4035	0
141	20230908	174500	660047730	4035	4035	4035	4035	0
142	20230908	174400	660047730	4035	4035	4035	4035	0
143	20230908	174300	660047730	4035	4035	4035	4035	0
144	20230908	174200	660047730	4035	4035	4035	4035	0
145	20230908	174100	660047730	4035	4035	4035	4035	0
146	20230908	174000	660047730	4035	4035	4035	4035	0
147	20230908	173900	660047730	4035	4035	4035	4035	0
148	20230908	173800	660047730	4035	4035	4035	4035	0
149	20230908	173700	660047730	4035	4035	4035	4035	0
150	20230908	173600	660047730	4035	4035	4035	4035	0
151	20230908	173500	660047730	4035	4035	4035	4035	0
152	20230908	173400	660047730	4035	4035	4035	4035	3581
153	20230908	173300	660047730	4035	4035	4035	4035	0
154	20230908	173200	660047730	4035	4035	4035	4035	0
155	20230908	173100	660047730	4035	4035	4035	4035	0
156	20230908	173000	660047730	4035	4035	4035	4035	0
157	20230908	172900	660047730	4035	4035	4035	4035	0
158	20230908	172800	660047730	4035	4035	4035	4035	0
159	20230908	172700	660047730	4035	4035	4035	4035	0
160	20230908	172600	660047730	4035	4035	4035	4035	0
161	20230908	172500	660047730	4035	4035	4035	4035	0
162	20230908	172400	660047730	4035	4035	4035	4035	0
163	20230908	172300	660047730	4035	4035	4035	4035	0
164	20230908	172200	660047730	4035	4035	4035	4035	0
165	20230908	172100	660047730	4035	4035	4035	4035	0
166	20230908	172000	660047730	4035	4035	4035	4035	0
167	20230908	171900	660047730	4035	4035	4035	4035	0
168	20230908	171800	660047730	4035	4035	4035	4035	0
169	20230908	171700	660047730	4035	4035	4035	4035	0
170	20230908	171600	660047730	4035	4035	4035	4035	0
171	20230908	171500	660047730	4035	4035	4035	4035	0
172	20230908	171400	660047730	4035	4035	4035	4035	0
173	20230908	171300	660047730	4035	4035	4035	4035	0
174	20230908	171200	660047730	4035	4035	4035	4035	0
175	20230908	171100	660047730	4035	4035	4035	4035	0
176	20230908	171000	660047730	4035	4035	4035	4035	0
177	20230908	170900	660047730	4035	4035	4035	4035	0
178	20230908	170800	660047730	4035	4035	4035	4035	0
179	20230908	170700	660047730	4035	4035	4035	4035	0
180	20230908	170600	660047730	4035	4035	4035	4035	0
181	20230908	170500	660047730	4035	4035	4035	4035	0
182	20230908	170400	660047730	4035	4035	4035	4035	3581
183	20230908	170300	660047730	4035	4035	4035	4035	0
184	20230908	170200	660047730	4035	4035	4035	4035	0
185	20230908	170100	660047730	4035	4035	4035	4035	0
186	20230908	170000	660047730	4035	4035	4035	4035	0
187	20230908	165900	660047730	4035	4035	4035	4035	0
188	20230908	165800	660047730	4035	4035	4035	4035	0
189	20230908	165700	660047730	4035	4035	4035	4035	0
190	20230908	165600	660047730	4035	4035	4035	4035	0
191	20230908	165500	660047730	4035	4035	4035	4035	0
192	20230908	165400	660047730	4035	4035	4035	4035	0
193	20230908	165300	660047730	4035	4035	4035	4035	0
194	20230908	165200	660047730	4035	4035	4035	4035	0
195	20230908	165100	660047730	4035	4035	4035	4035	0
196	20230908	165000	660047730	4035	4035	4035	4035	0
197	20230908	164900	660047730	4035	4035	4035	4035	0
198	20230908	164800	660047730	4035	4035	4035	4035	0
199	20230908	164700	660047730	4035	4035	4035	4035	0
200	20230908	164600	660047730	4035	4035	4035	4035	0
201	20230908	164500	660047730	4035	4035	4035	4035	0
202	20230908	164400	660047730	4035	4035	4035	4035	0
203	20230908	164300	660047730	4035	4035	4035	4035	0
204	20230908	164200	660047730	4035	4035	4035	4035	0
205	20230908	164100	660047730	4035	4035	4035	4035	0
206	20230908	164000	660047730	4035	4035	4035	4035	0
207	20230908	163900	660047730	4035	4035	4035	4035	0
208	20230908	163800	660047730	4035	4035	4035	4035	0
209	20230908	163700	660047730	4035	4035	4035	4035	0
210	20230908	163600	660047730	4035	4035	4035	4035	0
211	20230908	163500	660047730	4035	4035	4035	4035	0
212	20230908	163400	660047730	4035	4035	4035	4035	3581
213	20230908	163300	660047730	4035	4035	4035	4035	0
214	20230908	163200	660047730	4035	4035	4035	4035	0
215	20230908	163100	660047730	4035	4035	4035	4035	0
216	20230908	163000	660047730	4035	4035	4035	4035	0
217	20230908	162900	660047730	4035	4035	4035	4035	0
218	20230908	162800	660047730	4035	4035	4035	4035	0
219	20230908	162700	660047730	4035	4035	4035	4035	0
220	20230908	162600	660047730	4035	4035	4035	4035	0
221	20230908	162500	660047730	4035	4035	4035	4035	0
222	20230908	162400	660047730	4035	4035	4035	4035	0
223	20230908	162300	660047730	4035	4035	4035	4035	0
224	20230908	162200	660047730	4035	4035	4035	4035	0
225	20230908	162100	660047730	4035	4035	4035	4035	0
226	20230908	162000	660047730	4035	4035	4035	4035	0
227	20230908	161900	660047730	4035	4035	4035	4035	0
228	20230908	161800	660047730	4035	4035	4035	4035	0
229	20230908	161700	660047730	4035	4035	4035	4035	0
230	20230908	161600	660047730	4035	4035	4035	4035	0
231	20230908	161500	660047730	4035	4035	4035	4035	0
232	20230908	161400	660047730	4035	4035	4035	4035	0
233	20230908	161300	660047730	4035	4035	4035	4035	0
234	20230908	161200	660047730	4035	4035	4035	4035	0
235	20230908	161100	660047730	4035	4035	4035	4035	0
236	20230908	161000	660047730	4035	4035	4035	4035	0
237	20230908	160900	660047730	4035	4035	4035	4035	0
238	20230908	160800	660047730	4035	4035	4035	4035	0
239	20230908	160700	660047730	4035	4035	4035	4035	0
240	20230908	160600	660047730	4035	4035	4035	4035	0
241	20230908	160500	660047730	4035	4035	4035	4035	0
242	20230908	160400	660047730	4035	4035	4035	4035	3581
243	20230908	160300	660047730	4035	4035	4035	4035	0
244	20230908	160200	660047730	4035	4035	4035	4035	0
245	20230908	160100	660047730	4035	4035	4035	4035	0
246	20230908	160000	660047730	4035	4035	4035	4035	0
247	20230908	155900	660047730	4035	4035	4035	4035	0
248	20230908	155800	660047730	4035	4035	4035	4035	0
249	20230908	155700	660047730	4035	4035	4035	4035	0
250	20230908	155600	660047730	4035	4035	4035	4035	0
251	20230908	155500	660047730	4035	4035	4035	4035	0
252	20230908	155400	660047730	4035	4035	4035	4035	0
253	20230908	155300	660047730	4035	4035	4035	4035	0
254	20230908	155200	660047730	4035	4035	4035	4035	0
255	20230908	155100	660047730	4035	4035	4035	4035	0
256	20230908	155000	660047730	4035	4035	4035	4035	0
257	20230908	154900	660047730	4035	4035	4035	4035	0
258	20230908	154800	660047730	4035	4035	4035	4035	0
259	20230908	154700	660047730	4035	4035	4035	4035	0
260	20230908	154600	660047730	4035	4035	4035	4035	0
261	20230908	154500	660047730	4035	4035	4035	4035	0
262	20230908	154400	660047730	4035	4035	4035	4035	0
263	20230908	154300	660047730	4035	4035	4035	4035	0
264	20230908	154200	660047730	4035	4035	4035	4035	0
265	20230908	154100	660047730	4035	4035	4035	4035	0
266	20230908	154000	660047730	4035	4035	4035	4035	0
267	20230908	153900	660047730	4035	4035	4035	4035	0
268	20230908	153800	660047730	4035	4035	4035	4035	0
269	20230908	153700	660047730	4035	4035	4035	4035	0
270	20230908	153600	660047730	4035	4035	4035	4035	0
271	20230908	153500	660047730	4035	4035	4035	4035	0
272	20230908	153400	660047730	4035	4035	4035	4035	3581
273	20230908	153300	660047730	4035	4035	4035	4035	0
274	20230908	153200	660047730	4035	4035	4035	4035	0
275	20230908	153100	660047730	4035	4035	4035	4035	0
276	20230908	153000	660047730	4035	4035	4035	4035	3581
277	20230908	152900	645598395	4060	4060	4060	4060	0
278	20230908	152800	645598395	4060	4060	4060	4060	0
279	20230908	152700	645598395	4060	4060	4060	4060	0
280	20230908	152600	645598395	4060	4060	4060	4060	0
281	20230908	152500	645598395	4060	4060	4060	4060	0
282	20230908	152400	645598395	4060	4060	4060	4060	0
283	20230908	152300	645598395	4060	4060	4060	4060	0
284	20230908	152200	645598395	4060	4060	4060	4060	0
285	20230908	152100	645598395	4060	4060	4060	4060	0
286	20230908	152000	645598395	4060	4060	4060	4060	0
287	20230908	151900	645598395	4060	4060	4065	4035	3741
288	20230908	151800	630495150	4065	4065	4065	4065	71
289	20230908	151700	630206535	4045	4065	4070	4045	2968
290	20230908	151600	618135410	4065	4060	4065	4035	4271
291	20230908	151500	600842405	4065	4065	4070	4065	37
292	20230908	151400	600691990	4065	4065	4065	4065	1135
293	20230908	151300	596078215	4065	4055	4065	4055	125
294	20230908	151200	595570335	4060	4055	4060	4055	4
295	20230908	151100	595554105	4060	4060	4060	4055	19
296	20230908	151000	595476970	4060	4060	4060	4055	46
297	20230908	150900	595290225	4060	4065	4065	4060	444
298	20230908	150800	593485860	4070	4065	4070	4065	503
299	20230908	150700	591441160	4070	4070	4070	4065	102
300	20230908	150600	591026520	4070	4070	4070	4070	12
301	20230908	150500	590977680	4065	4075	4080	4065	140
302	20230908	150400	590407790	4075	4075	4080	4075	533
303	20230908	150300	588235810	4080	4080	4080	4080	0
304	20230908	150200	588235810	4080	4075	4080	4075	93
305	20230908	150100	587856830	4075	4075	4075	4075	4
306	20230908	150000	587840530	4075	4070	4075	4070	179
307	20230908	145900	587111975	4070	4070	4070	4070	71
308	20230908	145800	586823005	4075	4075	4075	4075	13
309	20230908	145700	586770030	4075	4075	4075	4075	10
310	20230908	145600	586729280	4075	4075	4075	4075	0
311	20230908	145500	586729280	4075	4070	4075	4070	3
312	20230908	145400	586717065	4070	4075	4075	4070	118
313	20230908	145300	586236715	4075	4075	4075	4075	123
314	20230908	145200	585735490	4070	4070	4070	4070	0
315	20230908	145100	585735490	4070	4070	4070	4070	308
316	20230908	145000	584481930	4075	4075	4075	4075	77
317	20230908	144900	584168155	4080	4080	4080	4080	2
318	20230908	144800	584159995	4080	4080	4080	4080	0
319	20230908	144700	584159995	4080	4080	4080	4080	0
320	20230908	144600	584159995	4080	4080	4080	4080	0
321	20230908	144500	584159995	4080	4075	4080	4075	4
322	20230908	144400	584143685	4080	4085	4085	4080	1027
323	20230908	144300	579953510	4080	4070	4080	4070	2567
324	20230908	144200	569480750	4070	4065	4070	4065	1358
325	20230908	144100	563954790	4060	4060	4060	4060	371
326	20230908	144000	562448530	4060	4060	4060	4060	50
327	20230908	143900	562245530	4060	4060	4060	4060	0
328	20230908	143800	562245530	4060	4060	4060	4060	326
329	20230908	143700	560921970	4070	4065	4070	4065	143
330	20230908	143600	560340665	4065	4065	4065	4065	503
331	20230908	143500	558295970	4065	4065	4065	4065	110
332	20230908	143400	557848820	4065	4065	4065	4065	0
333	20230908	143300	557848820	4065	4065	4065	4065	0
334	20230908	143200	557848820	4065	4065	4065	4065	350
335	20230908	143100	556426070	4065	4065	4065	4065	3
336	20230908	143000	556413875	4065	4065	4065	4065	0
337	20230908	142900	556413875	4065	4065	4065	4065	50
338	20230908	142800	556210625	4065	4065	4065	4065	0
339	20230908	142700	556210625	4065	4065	4065	4065	1
340	20230908	142600	556206560	4060	4060	4060	4060	500
341	20230908	142500	554176560	4060	4060	4060	4060	0
342	20230908	142400	554176560	4060	4060	4060	4060	3
343	20230908	142300	554164380	4060	4060	4060	4060	9
344	20230908	142200	554127840	4050	4050	4050	4050	500
345	20230908	142100	552102840	4060	4060	4060	4060	0
346	20230908	142000	552102840	4060	4060	4060	4060	23
347	20230908	141900	552009460	4060	4065	4065	4060	52
348	20230908	141800	551798330	4065	4065	4065	4065	50
349	20230908	141700	551595080	4065	4050	4065	4050	203
350	20230908	141600	550772900	4050	4050	4050	4050	99
351	20230908	141500	550371950	4065	4065	4065	4065	0
352	20230908	141400	550371950	4065	4065	4065	4065	0
353	20230908	141300	550371950	4065	4065	4065	4065	0
354	20230908	141200	550371950	4065	4065	4065	4065	0
355	20230908	141100	550371950	4065	4050	4065	4045	13
356	20230908	141000	550319290	4070	4070	4070	4070	0
357	20230908	140900	550319290	4070	4070	4070	4070	3
358	20230908	140800	550307080	4040	4055	4055	4040	5000
359	20230908	140700	530069710	4070	4070	4070	4070	0
360	20230908	140600	530069710	4070	4070	4070	4070	0
361	20230908	140500	530069710	4070	4070	4070	4070	40
362	20230908	140400	529906910	4070	4070	4070	4070	0
363	20230908	140300	529906910	4070	4070	4070	4070	1
364	20230908	140200	529902840	4050	4050	4050	4050	36
365	20230908	140100	529757040	4065	4065	4065	4065	30
366	20230908	140000	529635090	4070	4050	4070	4050	237
367	20230908	135900	528675200	4050	4070	4070	4050	2844
368	20230908	135800	517146375	4060	4060	4060	4060	2
369	20230908	135700	517138255	4060	4065	4065	4060	3500
370	20230908	135600	502927900	4070	4070	4070	4070	31
371	20230908	135500	502801730	4070	4070	4070	4070	0
372	20230908	135400	502801730	4070	4070	4070	4070	2
373	20230908	135300	502793590	4060	4060	4060	4060	315
374	20230908	135200	501514690	4060	4060	4060	4060	500
375	20230908	135100	499484690	4070	4070	4070	4070	0
376	20230908	135000	499484690	4070	4070	4070	4070	0
377	20230908	134900	499484690	4070	4070	4070	4070	100
378	20230908	134800	499077690	4070	4070	4070	4070	0
379	20230908	134700	499077690	4070	4070	4070	4070	0
380	20230908	134600	499077690	4070	4055	4070	4055	500
381	20230908	134500	497047940	4070	4065	4070	4065	1000
382	20230908	134400	492977965	4055	4050	4055	4050	2
383	20230908	134300	492969860	4055	4055	4055	4055	500
384	20230908	134200	490942360	4055	4070	4070	4055	501
385	20230908	134100	488910120	4070	4070	4070	4070	0
386	20230908	134000	488910120	4070	4070	4070	4070	0
387	20230908	133900	488910120	4070	4070	4070	4070	0
388	20230908	133800	488910120	4070	4070	4070	4070	0
389	20230908	133700	488910120	4070	4070	4070	4070	0
390	20230908	133600	488910120	4070	4070	4070	4070	0
391	20230908	133500	488910120	4070	4070	4070	4070	0
392	20230908	133400	488910120	4070	4070	4070	4070	160
393	20230908	133300	488258920	4065	4055	4065	4055	3
394	20230908	133200	488246740	4055	4055	4055	4055	0
395	20230908	133100	488246740	4055	4055	4055	4055	0
396	20230908	133000	488246740	4055	4055	4055	4055	500
397	20230908	132900	486219240	4070	4070	4070	4070	2
398	20230908	132800	486211100	4070	4070	4070	4070	3
399	20230908	132700	486198890	4070	4070	4070	4070	0
400	20230908	132600	486198890	4070	4040	4070	4040	6
401	20230908	132500	486174575	4040	4065	4070	4040	2030
402	20230908	132400	477966010	4080	4065	4080	4065	3
403	20230908	132300	477953795	4070	4070	4080	4070	56
404	20230908	132200	477725860	4070	4065	4070	4065	414
405	20230908	132100	476041130	4070	4070	4070	4050	80
406	20230908	132000	475716580	4070	4070	4070	4070	10
407	20230908	131900	475675880	4075	4075	4075	4075	0
408	20230908	131800	475675880	4075	4050	4075	4045	2274
409	20230908	131700	466472800	4050	4070	4070	4050	504
410	20230908	131600	464431310	4080	4060	4080	4060	148
411	20230908	131500	463829705	4065	4065	4065	4065	0
412	20230908	131400	463829705	4065	4060	4065	4060	11
413	20230908	131300	463784995	4065	4065	4065	4065	161
414	20230908	131200	463130530	4070	4070	4070	4070	145
415	20230908	131100	462540380	4075	4075	4075	4075	0
416	20230908	131000	462540380	4075	4075	4075	4075	9
417	20230908	130900	462503705	4075	4075	4075	4075	0
418	20230908	130800	462503705	4075	4075	4075	4075	1
419	20230908	130700	462499630	4070	4070	4070	4070	0
420	20230908	130600	462499630	4070	4070	4070	4070	17
421	20230908	130500	462430440	4080	4080	4080	4080	0
422	20230908	130400	462430440	4080	4080	4080	4080	0
423	20230908	130300	462430440	4080	4050	4080	4050	3
424	20230908	130200	462418235	4085	4050	4085	4045	100
425	20230908	130100	462012325	4060	4060	4060	4060	3
426	20230908	130000	462000145	4040	4045	4045	4035	3294
427	20230908	125900	448699005	4045	4070	4070	4045	5348
428	20230908	125800	427018685	4075	4075	4075	4075	20
429	20230908	125700	426937185	4080	4075	4080	4075	259
430	20230908	125600	425881750	4085	4085	4085	4085	2
431	20230908	125500	425873580	4085	4085	4085	4085	3
432	20230908	125400	425861325	4080	4080	4080	4080	300
433	20230908	125300	424637325	4080	4080	4080	4080	0
434	20230908	125200	424637325	4080	4080	4080	4080	20
435	20230908	125100	424555725	4085	4085	4085	4085	0
436	20230908	125000	424555725	4085	4085	4085	4085	0
437	20230908	124900	424555725	4085	4085	4085	4085	5
438	20230908	124800	424535300	4085	4085	4085	4085	0
439	20230908	124700	424535300	4085	4070	4085	4070	502
440	20230908	124600	422492130	4075	4075	4075	4075	2
441	20230908	124500	422483980	4060	4060	4060	4055	145
442	20230908	124400	421895450	4050	4050	4050	4050	15
443	20230908	124300	421834700	4055	4055	4055	4055	4
444	20230908	124200	421818480	4030	4055	4055	4030	4949
445	20230908	124100	401825310	4050	4060	4060	4050	1320
446	20230908	124000	396471770	4070	4065	4070	4060	1006
447	20230908	123900	392387340	4075	4065	4075	4065	560
448	20230908	123800	390110930	4075	4070	4075	4065	6
449	20230908	123700	390086500	4070	4070	4075	4070	10
450	20230908	123600	390045785	4075	4065	4075	4065	53
451	20230908	123500	389830310	4075	4065	4075	4065	58
452	20230908	123400	389594520	4075	4075	4075	4075	18
453	20230908	123300	389521170	4075	4070	4075	4070	9
454	20230908	123200	389484530	4075	4075	4075	4075	60
455	20230908	123100	389240030	4080	4080	4080	4080	0
456	20230908	123000	389240030	4080	4075	4080	4050	4933
457	20230908	122900	369232700	4085	4080	4085	4080	20
458	20230908	122800	369151015	4085	4075	4085	4075	115
459	20230908	122700	368682370	4075	4075	4075	4075	0
460	20230908	122600	368682370	4075	4075	4075	4075	3
461	20230908	122500	368670145	4080	4080	4080	4080	2
462	20230908	122400	368661985	4065	4075	4075	4065	1000
463	20230908	122300	364594030	4085	4085	4085	4085	13
464	20230908	122200	364540925	4085	4080	4085	4075	6
465	20230908	122100	364516450	4085	4085	4085	4085	1
466	20230908	122000	364512365	4075	4070	4075	4070	37
467	20230908	121900	364361755	4070	4070	4070	4070	455
468	20230908	121800	362509905	4070	4070	4070	4070	15
469	20230908	121700	362448855	4080	4075	4080	4070	1538
470	20230908	121600	356181320	4090	4090	4090	4090	0
471	20230908	121500	356181320	4090	4090	4090	4090	0
472	20230908	121400	356181320	4090	4090	4090	4090	5
473	20230908	121300	356160870	4090	4090	4090	4090	0
474	20230908	121200	356160870	4090	4090	4090	4090	0
475	20230908	121100	356160870	4090	4090	4090	4090	2
476	20230908	121000	356152690	4070	4070	4070	4070	0
477	20230908	120900	356152690	4070	4070	4070	4070	0
478	20230908	120800	356152690	4070	4070	4070	4070	0
479	20230908	120700	356152690	4070	4070	4070	4070	4
480	20230908	120600	356136410	4060	4080	4080	4060	2268
481	20230908	120500	346913580	4085	4085	4085	4085	173
482	20230908	120400	346206875	4085	4090	4090	4085	520
483	20230908	120300	344082575	4090	4090	4090	4090	20
484	20230908	120200	344000775	4085	4085	4085	4085	5
485	20230908	120100	343980350	4085	4085	4085	4085	1435
486	20230908	120000	338118375	4080	4080	4080	4080	0
487	20230908	115900	338118375	4080	4080	4080	4080	406
488	20230908	115800	336461895	4085	4085	4085	4085	3
489	20230908	115700	336449640	4085	4085	4085	4085	0
490	20230908	115600	336449640	4085	4085	4085	4085	899
491	20230908	115500	332777225	4085	4085	4085	4085	0
492	20230908	115400	332777225	4085	4085	4085	4085	1574
493	20230908	115300	326347435	4075	4075	4075	4075	0
494	20230908	115200	326347435	4075	4075	4075	4070	363
495	20230908	115100	324868460	4080	4080	4080	4080	38
496	20230908	115000	324713420	4090	4090	4090	4090	3
497	20230908	114900	324701150	4090	4090	4090	4090	0
498	20230908	114800	324701150	4090	4085	4090	4080	29
499	20230908	114700	324582690	4090	4090	4090	4090	0
500	20230908	114600	324582690	4090	4090	4090	4090	0
501	20230908	114500	324582690	4090	4090	4090	4090	0
502	20230908	114400	324582690	4090	4090	4090	4090	0
503	20230908	114300	324582690	4090	4090	4090	4090	0
504	20230908	114200	324582690	4090	4090	4090	4090	1
505	20230908	114100	324578600	4070	4090	4090	4070	509
506	20230908	114000	322504840	4085	4085	4085	4085	11
507	20230908	113900	322459905	4085	4085	4085	4085	7
508	20230908	113800	322431310	4085	4085	4085	4085	3
509	20230908	113700	322419055	4085	4085	4085	4085	20
510	20230908	113600	322337355	4085	4085	4085	4085	2
511	20230908	113500	322329185	4070	4070	4070	4070	100
512	20230908	113400	321922185	4085	4070	4085	4070	423
513	20230908	113300	320200545	4075	4075	4075	4075	0
514	20230908	113200	320200545	4075	4075	4075	4075	60
515	20230908	113100	319956045	4075	4075	4075	4075	699
516	20230908	113000	317107620	4075	4075	4075	4075	2
517	20230908	112900	317099470	4075	4075	4075	4075	1
518	20230908	112800	317095395	4085	4080	4085	4080	553
519	20230908	112700	314839140	4085	4085	4085	4085	93
520	20230908	112600	314459235	4090	4090	4090	4090	0
521	20230908	112500	314459235	4090	4080	4090	4080	44
522	20230908	112400	314279565	4080	4085	4085	4080	24
523	20230908	112300	314181535	4095	4095	4095	4095	20
524	20230908	112200	314099635	4095	4090	4095	4090	21
525	20230908	112100	314013740	4095	4085	4095	4085	25
526	20230908	112000	313911375	4095	4095	4095	4095	0
527	20230908	111900	313911375	4095	4095	4095	4095	4
528	20230908	111800	313894995	4095	4095	4095	4095	0
529	20230908	111700	313894995	4095	4095	4095	4095	15
530	20230908	111600	313833570	4095	4085	4095	4080	1001
531	20230908	111500	309749150	4085	4085	4085	4085	0
532	20230908	111400	309749150	4085	4085	4085	4085	1
533	20230908	111300	309745065	4100	4100	4100	4100	0
534	20230908	111200	309745065	4100	4090	4100	4090	25
535	20230908	111100	309642805	4090	4090	4090	4090	700
536	20230908	111000	306779805	4095	4095	4095	4095	0
537	20230908	110900	306779805	4095	4100	4100	4095	117
538	20230908	110800	306300190	4100	4100	4100	4100	0
539	20230908	110700	306300190	4100	4095	4100	4095	966
540	20230908	110600	302342090	4095	4100	4100	4095	900
541	20230908	110500	298653105	4100	4110	4110	4100	26
542	20230908	110400	298546475	4110	4110	4110	4110	37
543	20230908	110300	298394405	4110	4110	4110	4110	0
544	20230908	110200	298394405	4110	4110	4110	4110	3
545	20230908	110100	298382075	4110	4110	4110	4110	17
546	20230908	110000	298312205	4110	4110	4110	4110	0
547	20230908	105900	298312205	4110	4110	4110	4110	3
548	20230908	105800	298299875	4100	4110	4110	4100	1235
549	20230908	105700	293231455	4115	4115	4115	4115	221
550	20230908	105600	292322040	4115	4115	4115	4115	0
551	20230908	105500	292322040	4115	4115	4115	4115	20
552	20230908	105400	292239740	4115	4115	4115	4115	0
553	20230908	105300	292239740	4115	4115	4115	4115	23
554	20230908	105200	292145095	4105	4105	4105	4105	99
555	20230908	105100	291738700	4105	4110	4110	4105	590
556	20230908	105000	289316715	4115	4115	4115	4115	20
557	20230908	104900	289234415	4115	4115	4115	4115	5
558	20230908	104800	289213840	4115	4115	4115	4115	17
559	20230908	104700	289143885	4115	4115	4115	4115	5
560	20230908	104600	289123310	4115	4115	4115	4115	20
561	20230908	104500	289041010	4115	4115	4115	4115	6
562	20230908	104400	289016320	4105	4105	4105	4105	821
563	20230908	104300	285646115	4105	4105	4105	4105	281
564	20230908	104200	284492610	4100	4115	4115	4100	681
565	20230908	104100	281697080	4115	4115	4115	4115	20
566	20230908	104000	281614780	4115	4115	4115	4115	0
567	20230908	103900	281614780	4115	4115	4115	4115	50
568	20230908	103800	281409030	4115	4115	4115	4115	53
569	20230908	103700	281190935	4115	4115	4115	4115	17
570	20230908	103600	281120980	4115	4115	4115	4115	0
571	20230908	103500	281120980	4115	4115	4115	4115	25
572	20230908	103400	281018105	4115	4115	4115	4115	126
573	20230908	103300	280499615	4115	4125	4125	4115	375
574	20230908	103200	278956460	4130	4130	4130	4130	17
575	20230908	103100	278886250	4115	4120	4120	4115	900
576	20230908	103000	275181375	4125	4120	4125	4120	564
577	20230908	102900	272857605	4120	4120	4120	4120	55
578	20230908	102800	272631005	4120	4120	4120	4120	241
579	20230908	102700	271638085	4120	4120	4120	4120	211
580	20230908	102600	270768765	4120	4120	4120	4120	835
581	20230908	102500	267328565	4120	4120	4120	4120	129
582	20230908	102400	266797085	4130	4130	4130	4130	3
583	20230908	102300	266784695	4130	4125	4130	4125	5
584	20230908	102200	266764055	4125	4130	4130	4125	123
585	20230908	102100	266256180	4130	4120	4130	4120	188
586	20230908	102000	265481590	4120	4120	4120	4120	0
587	20230908	101900	265481590	4120	4120	4120	4120	60
588	20230908	101800	265234390	4120	4120	4120	4120	147
589	20230908	101700	264628750	4120	4130	4130	4120	53
590	20230908	101600	264410190	4130	4130	4130	4130	0
591	20230908	101500	264410190	4130	4130	4130	4130	0
592	20230908	101400	264410190	4130	4125	4130	4125	30
593	20230908	101300	264286340	4130	4130	4130	4130	0
594	20230908	101200	264286340	4130	4125	4130	4125	2503
595	20230908	101100	253954075	4120	4120	4120	4120	500
596	20230908	101000	251894075	4120	4120	4120	4120	0
597	20230908	100900	251894075	4120	4120	4120	4120	500
598	20230908	100800	249834075	4105	4115	4115	4105	2026
599	20230908	100700	241500230	4115	4130	4130	4115	110
600	20230908	100600	241047410	4130	4130	4130	4130	4
601	20230908	100500	241030890	4130	4125	4130	4125	1502
602	20230908	100400	234831915	4125	4125	4130	4125	77
603	20230908	100300	234514275	4120	4100	4120	4100	158
604	20230908	100200	233863455	4100	4100	4100	4100	121
605	20230908	100100	233367355	4105	4100	4105	4100	636
606	20230908	100000	230759680	4100	4125	4125	4100	1445
607	20230908	095900	224834580	4130	4130	4130	4130	17
608	20230908	095800	224764370	4130	4130	4130	4130	942
609	20230908	095700	220873910	4130	4130	4130	4130	0
610	20230908	095600	220873910	4130	4125	4130	4100	1179
611	20230908	095500	216033520	4130	4120	4130	4120	405
612	20230908	095400	214362590	4130	4120	4130	4120	232
613	20230908	095300	213405795	4120	4120	4120	4120	328
614	20230908	095200	212054435	4130	4120	4130	4120	2318
615	20230908	095100	202490490	4125	4105	4125	4100	1023
616	20230908	095000	198276860	4120	4115	4120	4115	2003
617	20230908	094900	190025615	4115	4120	4120	4115	108
618	20230908	094800	189580740	4120	4120	4120	4120	436
619	20230908	094700	187784420	4120	4100	4120	4100	1041
620	20230908	094600	183499355	4095	4110	4110	4095	337
621	20230908	094500	182114485	4110	4110	4110	4110	453
622	20230908	094400	180252655	4110	4100	4110	4100	290
623	20230908	094300	179063135	4095	4095	4095	4095	234
624	20230908	094200	178104905	4100	4095	4100	4095	283
625	20230908	094100	176945235	4095	4100	4100	4095	3134
626	20230908	094000	164095990	4115	4115	4115	4115	29
627	20230908	093900	163976655	4100	4110	4115	4100	447
628	20230908	093800	162139490	4110	4110	4110	4105	31
629	20230908	093700	162012205	4110	4080	4110	4080	2709
630	20230908	093600	150894925	4100	4100	4100	4080	355
631	20230908	093500	149440765	4090	4090	4090	4090	43
632	20230908	093400	149264895	4100	4100	4100	4100	0
633	20230908	093300	149264895	4100	4100	4100	4100	637
634	20230908	093200	146653195	4100	4090	4100	4090	3844
635	20230908	093100	130931215	4090	4090	4090	4090	64
636	20230908	093000	130669455	4090	4090	4090	4090	110
637	20230908	092900	130219555	4090	4090	4090	4090	2
638	20230908	092800	130211375	4075	4080	4090	4075	64
639	20230908	092700	129950250	4090	4090	4090	4090	22
640	20230908	092600	129860270	4085	4090	4090	4085	121
641	20230908	092500	129365385	4090	4090	4110	4090	1197
642	20230908	092400	124469635	4090	4110	4110	4090	3999
643	20230908	092300	108093635	4105	4120	4120	4105	1927
644	20230908	092200	100167955	4120	4120	4120	4120	289
645	20230908	092100	98977275	4120	4120	4120	4110	1126
646	20230908	092000	94338880	4110	4110	4110	4110	301
647	20230908	091900	93101770	4105	4105	4105	4105	395
648	20230908	091800	91480295	4100	4105	4105	4100	500
649	20230908	091700	89429930	4100	4090	4100	4090	5195
650	20230908	091600	68144680	4090	4075	4090	4075	1002
651	20230908	091500	64046515	4075	4075	4090	4075	3096
652	20230908	091400	51385285	4075	4075	4085	4075	266
653	20230908	091300	50301325	4090	4075	4090	4075	469
654	20230908	091200	48390135	4075	4080	4080	4075	367
655	20230908	091100	46893260	4080	4075	4080	4075	4
656	20230908	091000	46876955	4075	4050	4075	4050	531
657	20230908	090900	44714380	4050	4050	4050	4050	1
658	20230908	090800	44710330	4055	4050	4065	4050	2293
659	20230908	090700	35404245	4045	4045	4045	4045	51
660	20230908	090600	35197950	4040	4050	4050	4035	385
661	20230908	090500	33642675	4055	4065	4065	4050	2492
662	20230908	090400	23542860	4065	4100	4100	4055	950
663	20230908	090300	19677560	4105	4105	4105	4105	42
664	20230908	090200	19505150	4105	4110	4110	4105	164
665	20230908	090100	18831360	4140	4140	4140	4140	0
666	20230908	090000	18831360	4140	4035	4140	4035	4598