KissMeData/126600/min/candle-20230908.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230908	195700	405613060	5040	5040	5040	5040	3985
3	20230908	195600	405613060	5040	5040	5040	5040	0
4	20230908	195500	405613060	5040	5040	5040	5040	0
5	20230908	195400	405613060	5040	5040	5040	5040	0
6	20230908	195300	405613060	5040	5040	5040	5040	0
7	20230908	195200	405613060	5040	5040	5040	5040	0
8	20230908	195100	405613060	5040	5040	5040	5040	0
9	20230908	195000	405613060	5040	5040	5040	5040	0
10	20230908	194900	405613060	5040	5040	5040	5040	0
11	20230908	194800	405613060	5040	5040	5040	5040	0
12	20230908	194700	405613060	5040	5040	5040	5040	0
13	20230908	194600	405613060	5040	5040	5040	5040	0
14	20230908	194500	405613060	5040	5040	5040	5040	0
15	20230908	194400	405613060	5040	5040	5040	5040	0
16	20230908	194300	405613060	5040	5040	5040	5040	0
17	20230908	194200	405613060	5040	5040	5040	5040	0
18	20230908	194100	405613060	5040	5040	5040	5040	0
19	20230908	194000	405613060	5040	5040	5040	5040	0
20	20230908	193900	405613060	5040	5040	5040	5040	0
21	20230908	193800	405613060	5040	5040	5040	5040	0
22	20230908	193700	405613060	5040	5040	5040	5040	0
23	20230908	193600	405613060	5040	5040	5040	5040	0
24	20230908	193500	405613060	5040	5040	5040	5040	0
25	20230908	193400	405613060	5040	5040	5040	5040	0
26	20230908	193300	405613060	5040	5040	5040	5040	0
27	20230908	193200	405613060	5040	5040	5040	5040	0
28	20230908	193100	405613060	5040	5040	5040	5040	0
29	20230908	193000	405613060	5040	5040	5040	5040	0
30	20230908	192900	405613060	5040	5040	5040	5040	0
31	20230908	192800	405613060	5040	5040	5040	5040	0
32	20230908	192700	405613060	5040	5040	5040	5040	3985
33	20230908	192600	405613060	5040	5040	5040	5040	0
34	20230908	192500	405613060	5040	5040	5040	5040	0
35	20230908	192400	405613060	5040	5040	5040	5040	0
36	20230908	192300	405613060	5040	5040	5040	5040	0
37	20230908	192200	405613060	5040	5040	5040	5040	0
38	20230908	192100	405613060	5040	5040	5040	5040	0
39	20230908	192000	405613060	5040	5040	5040	5040	0
40	20230908	191900	405613060	5040	5040	5040	5040	0
41	20230908	191800	405613060	5040	5040	5040	5040	0
42	20230908	191700	405613060	5040	5040	5040	5040	0
43	20230908	191600	405613060	5040	5040	5040	5040	0
44	20230908	191500	405613060	5040	5040	5040	5040	0
45	20230908	191400	405613060	5040	5040	5040	5040	0
46	20230908	191300	405613060	5040	5040	5040	5040	0
47	20230908	191200	405613060	5040	5040	5040	5040	0
48	20230908	191100	405613060	5040	5040	5040	5040	0
49	20230908	191000	405613060	5040	5040	5040	5040	0
50	20230908	190900	405613060	5040	5040	5040	5040	0
51	20230908	190800	405613060	5040	5040	5040	5040	0
52	20230908	190700	405613060	5040	5040	5040	5040	0
53	20230908	190600	405613060	5040	5040	5040	5040	0
54	20230908	190500	405613060	5040	5040	5040	5040	0
55	20230908	190400	405613060	5040	5040	5040	5040	0
56	20230908	190300	405613060	5040	5040	5040	5040	0
57	20230908	190200	405613060	5040	5040	5040	5040	0
58	20230908	190100	405613060	5040	5040	5040	5040	0
59	20230908	190000	405613060	5040	5040	5040	5040	0
60	20230908	185900	405613060	5040	5040	5040	5040	0
61	20230908	185800	405613060	5040	5040	5040	5040	0
62	20230908	185700	405613060	5040	5040	5040	5040	3985
63	20230908	185600	405613060	5040	5040	5040	5040	0
64	20230908	185500	405613060	5040	5040	5040	5040	0
65	20230908	185400	405613060	5040	5040	5040	5040	0
66	20230908	185300	405613060	5040	5040	5040	5040	0
67	20230908	185200	405613060	5040	5040	5040	5040	0
68	20230908	185100	405613060	5040	5040	5040	5040	0
69	20230908	185000	405613060	5040	5040	5040	5040	0
70	20230908	184900	405613060	5040	5040	5040	5040	0
71	20230908	184800	405613060	5040	5040	5040	5040	0
72	20230908	184700	405613060	5040	5040	5040	5040	0
73	20230908	184600	405613060	5040	5040	5040	5040	0
74	20230908	184500	405613060	5040	5040	5040	5040	0
75	20230908	184400	405613060	5040	5040	5040	5040	0
76	20230908	184300	405613060	5040	5040	5040	5040	0
77	20230908	184200	405613060	5040	5040	5040	5040	0
78	20230908	184100	405613060	5040	5040	5040	5040	0
79	20230908	184000	405613060	5040	5040	5040	5040	0
80	20230908	183900	405613060	5040	5040	5040	5040	0
81	20230908	183800	405613060	5040	5040	5040	5040	0
82	20230908	183700	405613060	5040	5040	5040	5040	0
83	20230908	183600	405613060	5040	5040	5040	5040	0
84	20230908	183500	405613060	5040	5040	5040	5040	0
85	20230908	183400	405613060	5040	5040	5040	5040	0
86	20230908	183300	405613060	5040	5040	5040	5040	0
87	20230908	183200	405613060	5040	5040	5040	5040	0
88	20230908	183100	405613060	5040	5040	5040	5040	0
89	20230908	183000	405613060	5040	5040	5040	5040	0
90	20230908	182900	405613060	5040	5040	5040	5040	0
91	20230908	182800	405613060	5040	5040	5040	5040	0
92	20230908	182700	405613060	5040	5040	5040	5040	3985
93	20230908	182600	405613060	5040	5040	5040	5040	0
94	20230908	182500	405613060	5040	5040	5040	5040	0
95	20230908	182400	405613060	5040	5040	5040	5040	0
96	20230908	182300	405613060	5040	5040	5040	5040	0
97	20230908	182200	405613060	5040	5040	5040	5040	0
98	20230908	182100	405613060	5040	5040	5040	5040	0
99	20230908	182000	405613060	5040	5040	5040	5040	0
100	20230908	181900	405613060	5040	5040	5040	5040	0
101	20230908	181800	405613060	5040	5040	5040	5040	0
102	20230908	181700	405613060	5040	5040	5040	5040	0
103	20230908	181600	405613060	5040	5040	5040	5040	0
104	20230908	181500	405613060	5040	5040	5040	5040	0
105	20230908	181400	405613060	5040	5040	5040	5040	0
106	20230908	181300	405613060	5040	5040	5040	5040	0
107	20230908	181200	405613060	5040	5040	5040	5040	0
108	20230908	181100	405613060	5040	5040	5040	5040	0
109	20230908	181000	405613060	5040	5040	5040	5040	0
110	20230908	180900	405613060	5040	5040	5040	5040	0
111	20230908	180800	405613060	5040	5040	5040	5040	0
112	20230908	180700	405613060	5040	5040	5040	5040	0
113	20230908	180600	405613060	5040	5040	5040	5040	0
114	20230908	180500	405613060	5040	5040	5040	5040	0
115	20230908	180400	405613060	5040	5040	5040	5040	0
116	20230908	180300	405613060	5040	5040	5040	5040	0
117	20230908	180200	405613060	5040	5040	5040	5040	0
118	20230908	180100	405613060	5040	5040	5040	5040	0
119	20230908	180000	405613060	5040	5040	5040	5040	0
120	20230908	175900	405613060	5040	5040	5040	5040	0
121	20230908	175800	405613060	5040	5040	5040	5040	0
122	20230908	175700	405613060	5040	5040	5040	5040	3985
123	20230908	175600	405613060	5040	5040	5040	5040	0
124	20230908	175500	405613060	5040	5040	5040	5040	0
125	20230908	175400	405613060	5040	5040	5040	5040	0
126	20230908	175300	405613060	5040	5040	5040	5040	0
127	20230908	175200	405613060	5040	5040	5040	5040	0
128	20230908	175100	405613060	5040	5040	5040	5040	0
129	20230908	175000	405613060	5040	5040	5040	5040	0
130	20230908	174900	405613060	5040	5040	5040	5040	0
131	20230908	174800	405613060	5040	5040	5040	5040	0
132	20230908	174700	405613060	5040	5040	5040	5040	0
133	20230908	174600	405613060	5040	5040	5040	5040	0
134	20230908	174500	405613060	5040	5040	5040	5040	0
135	20230908	174400	405613060	5040	5040	5040	5040	0
136	20230908	174300	405613060	5040	5040	5040	5040	0
137	20230908	174200	405613060	5040	5040	5040	5040	0
138	20230908	174100	405613060	5040	5040	5040	5040	0
139	20230908	174000	405613060	5040	5040	5040	5040	0
140	20230908	173900	405613060	5040	5040	5040	5040	0
141	20230908	173800	405613060	5040	5040	5040	5040	0
142	20230908	173700	405613060	5040	5040	5040	5040	0
143	20230908	173600	405613060	5040	5040	5040	5040	0
144	20230908	173500	405613060	5040	5040	5040	5040	0
145	20230908	173400	405613060	5040	5040	5040	5040	0
146	20230908	173300	405613060	5040	5040	5040	5040	0
147	20230908	173200	405613060	5040	5040	5040	5040	0
148	20230908	173100	405613060	5040	5040	5040	5040	0
149	20230908	173000	405613060	5040	5040	5040	5040	0
150	20230908	172900	405613060	5040	5040	5040	5040	0
151	20230908	172800	405613060	5040	5040	5040	5040	0
152	20230908	172700	405613060	5040	5040	5040	5040	3985
153	20230908	172600	405613060	5040	5040	5040	5040	0
154	20230908	172500	405613060	5040	5040	5040	5040	0
155	20230908	172400	405613060	5040	5040	5040	5040	0
156	20230908	172300	405613060	5040	5040	5040	5040	0
157	20230908	172200	405613060	5040	5040	5040	5040	0
158	20230908	172100	405613060	5040	5040	5040	5040	0
159	20230908	172000	405613060	5040	5040	5040	5040	0
160	20230908	171900	405613060	5040	5040	5040	5040	0
161	20230908	171800	405613060	5040	5040	5040	5040	0
162	20230908	171700	405613060	5040	5040	5040	5040	0
163	20230908	171600	405613060	5040	5040	5040	5040	0
164	20230908	171500	405613060	5040	5040	5040	5040	0
165	20230908	171400	405613060	5040	5040	5040	5040	0
166	20230908	171300	405613060	5040	5040	5040	5040	0
167	20230908	171200	405613060	5040	5040	5040	5040	0
168	20230908	171100	405613060	5040	5040	5040	5040	0
169	20230908	171000	405613060	5040	5040	5040	5040	0
170	20230908	170900	405613060	5040	5040	5040	5040	0
171	20230908	170800	405613060	5040	5040	5040	5040	0
172	20230908	170700	405613060	5040	5040	5040	5040	0
173	20230908	170600	405613060	5040	5040	5040	5040	0
174	20230908	170500	405613060	5040	5040	5040	5040	0
175	20230908	170400	405613060	5040	5040	5040	5040	0
176	20230908	170300	405613060	5040	5040	5040	5040	0
177	20230908	170200	405613060	5040	5040	5040	5040	0
178	20230908	170100	405613060	5040	5040	5040	5040	0
179	20230908	170000	405613060	5040	5040	5040	5040	0
180	20230908	165900	405613060	5040	5040	5040	5040	0
181	20230908	165800	405613060	5040	5040	5040	5040	0
182	20230908	165700	405613060	5040	5040	5040	5040	3985
183	20230908	165600	405613060	5040	5040	5040	5040	0
184	20230908	165500	405613060	5040	5040	5040	5040	0
185	20230908	165400	405613060	5040	5040	5040	5040	0
186	20230908	165300	405613060	5040	5040	5040	5040	0
187	20230908	165200	405613060	5040	5040	5040	5040	0
188	20230908	165100	405613060	5040	5040	5040	5040	0
189	20230908	165000	405613060	5040	5040	5040	5040	0
190	20230908	164900	405613060	5040	5040	5040	5040	0
191	20230908	164800	405613060	5040	5040	5040	5040	0
192	20230908	164700	405613060	5040	5040	5040	5040	0
193	20230908	164600	405613060	5040	5040	5040	5040	0
194	20230908	164500	405613060	5040	5040	5040	5040	0
195	20230908	164400	405613060	5040	5040	5040	5040	0
196	20230908	164300	405613060	5040	5040	5040	5040	0
197	20230908	164200	405613060	5040	5040	5040	5040	0
198	20230908	164100	405613060	5040	5040	5040	5040	0
199	20230908	164000	405613060	5040	5040	5040	5040	0
200	20230908	163900	405613060	5040	5040	5040	5040	0
201	20230908	163800	405613060	5040	5040	5040	5040	0
202	20230908	163700	405613060	5040	5040	5040	5040	0
203	20230908	163600	405613060	5040	5040	5040	5040	0
204	20230908	163500	405613060	5040	5040	5040	5040	0
205	20230908	163400	405613060	5040	5040	5040	5040	0
206	20230908	163300	405613060	5040	5040	5040	5040	0
207	20230908	163200	405613060	5040	5040	5040	5040	0
208	20230908	163100	405613060	5040	5040	5040	5040	0
209	20230908	163000	405613060	5040	5040	5040	5040	0
210	20230908	162900	405613060	5040	5040	5040	5040	0
211	20230908	162800	405613060	5040	5040	5040	5040	0
212	20230908	162700	405613060	5040	5040	5040	5040	3985
213	20230908	162600	405613060	5040	5040	5040	5040	0
214	20230908	162500	405613060	5040	5040	5040	5040	0
215	20230908	162400	405613060	5040	5040	5040	5040	0
216	20230908	162300	405613060	5040	5040	5040	5040	0
217	20230908	162200	405613060	5040	5040	5040	5040	0
218	20230908	162100	405613060	5040	5040	5040	5040	0
219	20230908	162000	405613060	5040	5040	5040	5040	0
220	20230908	161900	405613060	5040	5040	5040	5040	0
221	20230908	161800	405613060	5040	5040	5040	5040	0
222	20230908	161700	405613060	5040	5040	5040	5040	0
223	20230908	161600	405613060	5040	5040	5040	5040	0
224	20230908	161500	405613060	5040	5040	5040	5040	0
225	20230908	161400	405613060	5040	5040	5040	5040	0
226	20230908	161300	405613060	5040	5040	5040	5040	0
227	20230908	161200	405613060	5040	5040	5040	5040	0
228	20230908	161100	405613060	5040	5040	5040	5040	0
229	20230908	161000	405613060	5040	5040	5040	5040	0
230	20230908	160900	405613060	5040	5040	5040	5040	0
231	20230908	160800	405613060	5040	5040	5040	5040	0
232	20230908	160700	405613060	5040	5040	5040	5040	0
233	20230908	160600	405613060	5040	5040	5040	5040	0
234	20230908	160500	405613060	5040	5040	5040	5040	0
235	20230908	160400	405613060	5040	5040	5040	5040	0
236	20230908	160300	405613060	5040	5040	5040	5040	0
237	20230908	160200	405613060	5040	5040	5040	5040	0
238	20230908	160100	405613060	5040	5040	5040	5040	0
239	20230908	160000	405613060	5040	5040	5040	5040	0
240	20230908	155900	405613060	5040	5040	5040	5040	0
241	20230908	155800	405613060	5040	5040	5040	5040	0
242	20230908	155700	405613060	5040	5040	5040	5040	3985
243	20230908	155600	405613060	5040	5040	5040	5040	0
244	20230908	155500	405613060	5040	5040	5040	5040	0
245	20230908	155400	405613060	5040	5040	5040	5040	0
246	20230908	155300	405613060	5040	5040	5040	5040	0
247	20230908	155200	405613060	5040	5040	5040	5040	0
248	20230908	155100	405613060	5040	5040	5040	5040	0
249	20230908	155000	405613060	5040	5040	5040	5040	0
250	20230908	154900	405613060	5040	5040	5040	5040	0
251	20230908	154800	405613060	5040	5040	5040	5040	0
252	20230908	154700	405613060	5040	5040	5040	5040	0
253	20230908	154600	405613060	5040	5040	5040	5040	0
254	20230908	154500	405613060	5040	5040	5040	5040	0
255	20230908	154400	405613060	5040	5040	5040	5040	0
256	20230908	154300	405613060	5040	5040	5040	5040	0
257	20230908	154200	405613060	5040	5040	5040	5040	0
258	20230908	154100	405613060	5040	5040	5040	5040	0
259	20230908	154000	405613060	5040	5040	5040	5040	0
260	20230908	153900	405613060	5040	5040	5040	5040	0
261	20230908	153800	405613060	5040	5040	5040	5040	0
262	20230908	153700	405613060	5040	5040	5040	5040	0
263	20230908	153600	405613060	5040	5040	5040	5040	0
264	20230908	153500	405613060	5040	5040	5040	5040	0
265	20230908	153400	405613060	5040	5040	5040	5040	0
266	20230908	153300	405613060	5040	5040	5040	5040	0
267	20230908	153200	405613060	5040	5040	5040	5040	0
268	20230908	153100	405613060	5040	5040	5040	5040	0
269	20230908	153000	405613060	5040	5040	5040	5040	3985
270	20230908	152900	385528660	5060	5060	5060	5060	0
271	20230908	152800	385528660	5060	5060	5060	5060	0
272	20230908	152700	385528660	5060	5060	5060	5060	0
273	20230908	152600	385528660	5060	5060	5060	5060	0
274	20230908	152500	385528660	5060	5060	5060	5060	0
275	20230908	152400	385528660	5060	5060	5060	5060	0
276	20230908	152300	385528660	5060	5060	5060	5060	0
277	20230908	152200	385528660	5060	5060	5060	5060	0
278	20230908	152100	385528660	5060	5060	5060	5060	0
279	20230908	152000	385528660	5060	5060	5060	5060	0
280	20230908	151900	385528660	5060	5060	5060	5060	0
281	20230908	151800	385528660	5060	5060	5060	5040	106
282	20230908	151700	384994300	5060	5060	5060	5060	1
283	20230908	151600	384989240	5060	5060	5060	5060	0
284	20230908	151500	384989240	5060	5040	5060	5040	51
285	20230908	151400	384732180	5040	5040	5040	5040	50
286	20230908	151300	384480180	5060	5060	5060	5050	5
287	20230908	151200	384454900	5060	5050	5060	5040	614
288	20230908	151100	381356720	5060	5070	5070	5060	107
289	20230908	151000	380814990	5070	5060	5070	5060	68
290	20230908	150900	380470880	5070	5070	5070	5060	456
291	20230908	150800	378159000	5060	5060	5060	5060	37
292	20230908	150700	377971780	5070	5070	5070	5070	0
293	20230908	150600	377971780	5070	5070	5070	5070	0
294	20230908	150500	377971780	5070	5060	5070	5060	3
295	20230908	150400	377956590	5070	5070	5070	5070	21
296	20230908	150300	377850120	5070	5070	5070	5070	1
297	20230908	150200	377845050	5030	5060	5060	5030	9241
298	20230908	150100	331294430	5070	5070	5080	5070	27
299	20230908	150000	331157520	5070	5070	5070	5070	0
300	20230908	145900	331157520	5070	5070	5070	5070	0
301	20230908	145800	331157520	5070	5060	5070	5050	356
302	20230908	145700	329357730	5070	5070	5070	5070	105
303	20230908	145600	328825380	5050	5060	5070	5050	628
304	20230908	145500	325645650	5070	5070	5070	5070	60
305	20230908	145400	325341450	5060	5060	5060	5060	0
306	20230908	145300	325341450	5060	5060	5060	5060	0
307	20230908	145200	325341450	5060	5060	5060	5060	40
308	20230908	145100	325139050	5060	5060	5060	5060	0
309	20230908	145000	325139050	5060	5070	5070	5060	12
310	20230908	144900	325078230	5080	5080	5080	5080	0
311	20230908	144800	325078230	5080	5060	5080	5060	338
312	20230908	144700	323367930	5080	5080	5080	5080	0
313	20230908	144600	323367930	5080	5080	5080	5080	1
314	20230908	144500	323362850	5060	5070	5070	5060	245
315	20230908	144400	322120720	5070	5060	5070	5050	292
316	20230908	144300	320645000	5050	5050	5050	5050	0
317	20230908	144200	320645000	5050	5060	5060	5050	500
318	20230908	144100	318118490	5080	5080	5080	5080	0
319	20230908	144000	318118490	5080	5080	5080	5080	0
320	20230908	143900	318118490	5080	5080	5080	5080	0
321	20230908	143800	318118490	5080	5080	5080	5080	30
322	20230908	143700	317966090	5080	5080	5080	5080	0
323	20230908	143600	317966090	5080	5080	5080	5080	0
324	20230908	143500	317966090	5080	5070	5080	5070	3
325	20230908	143400	317950870	5080	5080	5080	5080	0
326	20230908	143300	317950870	5080	5080	5080	5080	0
327	20230908	143200	317950870	5080	5080	5080	5080	0
328	20230908	143100	317950870	5080	5080	5080	5070	4
329	20230908	143000	317930560	5060	5060	5060	5060	4
330	20230908	142900	317910320	5060	5060	5060	5060	10
331	20230908	142800	317859720	5080	5070	5080	5070	3
332	20230908	142700	317844500	5070	5070	5070	5070	969
333	20230908	142600	312931670	5070	5060	5070	5060	3
334	20230908	142500	312916480	5070	5070	5070	5070	0
335	20230908	142400	312916480	5070	5070	5070	5070	0
336	20230908	142300	312916480	5070	5070	5070	5070	0
337	20230908	142200	312916480	5070	5070	5070	5070	0
338	20230908	142100	312916480	5070	5070	5070	5070	3
339	20230908	142000	312901270	5080	5080	5080	5080	0
340	20230908	141900	312901270	5080	5080	5080	5080	0
341	20230908	141800	312901270	5080	5080	5080	5080	0
342	20230908	141700	312901270	5080	5080	5080	5080	1
343	20230908	141600	312896190	5080	5060	5080	5040	2005
344	20230908	141500	302776580	5080	5080	5080	5080	0
345	20230908	141400	302776580	5080	5080	5080	5080	0
346	20230908	141300	302776580	5080	5080	5080	5080	1
347	20230908	141200	302771500	5060	5060	5060	5060	0
348	20230908	141100	302771500	5060	5060	5060	5060	10
349	20230908	141000	302720900	5080	5060	5080	5060	2
350	20230908	140900	302710760	5050	5060	5060	5050	1340
351	20230908	140800	295941870	5070	5060	5070	5060	978
352	20230908	140700	290984420	5060	5060	5060	5060	376
353	20230908	140600	289081860	5060	5060	5060	5060	0
354	20230908	140500	289081860	5060	5060	5060	5060	0
355	20230908	140400	289081860	5060	5070	5070	5060	1024
356	20230908	140300	283900180	5070	5070	5070	5070	0
357	20230908	140200	283900180	5070	5070	5070	5070	0
358	20230908	140100	283900180	5070	5070	5070	5070	138
359	20230908	140000	283200520	5090	5080	5090	5080	11
360	20230908	135900	283144630	5070	5070	5070	5070	6
361	20230908	135800	283114210	5090	5090	5090	5090	0
362	20230908	135700	283114210	5090	5090	5090	5090	0
363	20230908	135600	283114210	5090	5080	5090	5080	4
364	20230908	135500	283093860	5080	5080	5080	5080	0
365	20230908	135400	283093860	5080	5080	5080	5080	3
366	20230908	135300	283078620	5090	5090	5090	5090	10
367	20230908	135200	283027720	5090	5090	5090	5090	0
368	20230908	135100	283027720	5090	5080	5090	5070	733
369	20230908	135000	279310650	5080	5080	5080	5080	0
370	20230908	134900	279310650	5080	5080	5080	5080	0
371	20230908	134800	279310650	5080	5080	5080	5080	6
372	20230908	134700	279280170	5080	5080	5080	5080	0
373	20230908	134600	279280170	5080	5080	5080	5080	0
374	20230908	134500	279280170	5080	5080	5080	5080	100
375	20230908	134400	278772170	5080	5080	5080	5080	100
376	20230908	134300	278264170	5080	5080	5080	5080	0
377	20230908	134200	278264170	5080	5080	5080	5080	105
378	20230908	134100	277730770	5080	5080	5080	5080	0
379	20230908	134000	277730770	5080	5080	5080	5080	160
380	20230908	133900	276917970	5100	5100	5100	5100	0
381	20230908	133800	276917970	5100	5090	5100	5090	509
382	20230908	133700	274327070	5100	5100	5100	5100	0
383	20230908	133600	274327070	5100	5080	5100	5070	1321
384	20230908	133500	267627560	5090	5090	5090	5090	0
385	20230908	133400	267627560	5090	5090	5090	5090	0
386	20230908	133300	267627560	5090	5100	5100	5090	100
387	20230908	133200	267118550	5090	5090	5090	5090	0
388	20230908	133100	267118550	5090	5090	5090	5090	100
389	20230908	133000	266609550	5100	5100	5100	5100	0
390	20230908	132900	266609550	5100	5100	5100	5100	0
391	20230908	132800	266609550	5100	5100	5100	5100	0
392	20230908	132700	266609550	5100	5100	5100	5100	0
393	20230908	132600	266609550	5100	5100	5100	5100	0
394	20230908	132500	266609550	5100	5100	5100	5100	0
395	20230908	132400	266609550	5100	5100	5100	5100	0
396	20230908	132300	266609550	5100	5100	5100	5100	0
397	20230908	132200	266609550	5100	5100	5100	5100	2
398	20230908	132100	266599350	5090	5090	5090	5090	911
399	20230908	132000	261962360	5090	5090	5090	5090	1
400	20230908	131900	261957270	5090	5090	5090	5090	0
401	20230908	131800	261957270	5090	5090	5090	5090	1
402	20230908	131700	261952180	5090	5090	5090	5090	1
403	20230908	131600	261947090	5090	5090	5090	5090	0
404	20230908	131500	261947090	5090	5090	5090	5090	99
405	20230908	131400	261443180	5100	5100	5100	5100	501
406	20230908	131300	258888080	5100	5100	5100	5100	1
407	20230908	131200	258882980	5090	5090	5090	5090	1
408	20230908	131100	258877890	5090	5100	5100	5090	469
409	20230908	131000	256490650	5090	5090	5090	5090	0
410	20230908	130900	256490650	5090	5090	5090	5090	0
411	20230908	130800	256490650	5090	5090	5090	5090	2
412	20230908	130700	256480470	5090	5080	5110	5080	13
413	20230908	130600	256414380	5110	5070	5110	5070	7
414	20230908	130500	256378850	5110	5110	5110	5110	2
415	20230908	130400	256368630	5080	5090	5090	5080	1511
416	20230908	130300	248692730	5110	5110	5110	5110	0
417	20230908	130200	248692730	5110	5100	5110	5100	2
418	20230908	130100	248682520	5100	5100	5100	5100	795
419	20230908	130000	244628020	5100	5100	5100	5100	0
420	20230908	125900	244628020	5100	5100	5100	5100	0
421	20230908	125800	244628020	5100	5100	5100	5100	0
422	20230908	125700	244628020	5100	5100	5100	5100	0
423	20230908	125600	244628020	5100	5100	5100	5100	2
424	20230908	125500	244617820	5080	5080	5080	5080	98
425	20230908	125400	244119980	5090	5090	5090	5090	0
426	20230908	125300	244119980	5090	5090	5090	5090	1
427	20230908	125200	244114890	5100	5100	5100	5100	0
428	20230908	125100	244114890	5100	5080	5100	5080	335
429	20230908	125000	242413070	5100	5090	5100	5090	784
430	20230908	124900	238414690	5100	5100	5100	5100	1
431	20230908	124800	238409590	5060	5060	5060	5060	0
432	20230908	124700	238409590	5060	5060	5060	5060	0
433	20230908	124600	238409590	5060	5060	5060	5060	1276
434	20230908	124500	231953030	5100	5070	5100	5070	1658
435	20230908	124400	223546940	5060	5100	5100	5060	2252
436	20230908	124300	212117820	5090	5090	5090	5090	0
437	20230908	124200	212117820	5090	5090	5090	5090	0
438	20230908	124100	212117820	5090	5090	5090	5090	0
439	20230908	124000	212117820	5090	5090	5090	5090	0
440	20230908	123900	212117820	5090	5090	5090	5090	3
441	20230908	123800	212102550	5090	5090	5090	5090	58
442	20230908	123700	211807330	5100	5100	5100	5100	1
443	20230908	123600	211802230	5100	5100	5100	5100	2
444	20230908	123500	211792030	5100	5100	5100	5100	0
445	20230908	123400	211792030	5100	5100	5100	5100	0
446	20230908	123300	211792030	5100	5100	5100	5100	1
447	20230908	123200	211786930	5090	5090	5090	5090	0
448	20230908	123100	211786930	5090	5090	5090	5090	1
449	20230908	123000	211781840	5090	5090	5090	5090	6
450	20230908	122900	211751300	5100	5100	5100	5100	0
451	20230908	122800	211751300	5100	5100	5100	5100	10
452	20230908	122700	211700300	5100	5090	5100	5090	7
453	20230908	122600	211664660	5100	5100	5100	5100	0
454	20230908	122500	211664660	5100	5100	5100	5100	0
455	20230908	122400	211664660	5100	5100	5100	5100	78
456	20230908	122300	211266860	5100	5100	5100	5100	406
457	20230908	122200	209196260	5100	5100	5100	5100	0
458	20230908	122100	209196260	5100	5100	5100	5100	0
459	20230908	122000	209196260	5100	5100	5100	5100	482
460	20230908	121900	206738060	5090	5090	5090	5090	21
461	20230908	121800	206631170	5090	5090	5090	5090	295
462	20230908	121700	205129620	5090	5090	5090	5090	94
463	20230908	121600	204651160	5100	5100	5100	5100	0
464	20230908	121500	204651160	5100	5100	5100	5100	4
465	20230908	121400	204630760	5090	5090	5090	5090	0
466	20230908	121300	204630760	5090	5090	5090	5090	12
467	20230908	121200	204569680	5090	5090	5090	5090	34
468	20230908	121100	204396620	5100	5100	5100	5100	0
469	20230908	121000	204396620	5100	5100	5100	5100	0
470	20230908	120900	204396620	5100	5100	5100	5100	0
471	20230908	120800	204396620	5100	5100	5100	5100	0
472	20230908	120700	204396620	5100	5100	5100	5090	227
473	20230908	120600	203241160	5090	5090	5100	5090	242
474	20230908	120500	202007380	5100	5100	5100	5100	0
475	20230908	120400	202007380	5100	5100	5100	5100	0
476	20230908	120300	202007380	5100	5100	5100	5100	0
477	20230908	120200	202007380	5100	5100	5100	5100	0
478	20230908	120100	202007380	5100	5100	5100	5100	0
479	20230908	120000	202007380	5100	5100	5100	5100	1
480	20230908	115900	202002280	5090	5090	5090	5090	30
481	20230908	115800	201849580	5100	5090	5100	5090	501
482	20230908	115700	199297600	5080	5080	5080	5080	1
483	20230908	115600	199292520	5080	5080	5080	5080	0
484	20230908	115500	199292520	5080	5080	5080	5080	25
485	20230908	115400	199165520	5090	5090	5090	5090	0
486	20230908	115300	199165520	5090	5090	5090	5090	0
487	20230908	115200	199165520	5090	5090	5090	5090	0
488	20230908	115100	199165520	5090	5080	5090	5080	7
489	20230908	115000	199129950	5090	5090	5090	5090	0
490	20230908	114900	199129950	5090	5090	5090	5090	0
491	20230908	114800	199129950	5090	5090	5090	5090	0
492	20230908	114700	199129950	5090	5080	5090	5080	15
493	20230908	114600	199053650	5090	5090	5090	5090	3
494	20230908	114500	199038380	5090	5090	5090	5090	0
495	20230908	114400	199038380	5090	5090	5090	5090	0
496	20230908	114300	199038380	5090	5090	5090	5090	20
497	20230908	114200	198936580	5100	5100	5100	5100	2
498	20230908	114100	198926380	5100	5100	5100	5100	0
499	20230908	114000	198926380	5100	5100	5100	5100	0
500	20230908	113900	198926380	5100	5080	5100	5080	1000
501	20230908	113800	193826440	5080	5080	5080	5080	9
502	20230908	113700	193780720	5080	5080	5080	5080	6
503	20230908	113600	193750240	5100	5080	5100	5080	1000
504	20230908	113500	188660920	5060	5060	5060	5060	0
505	20230908	113400	188660920	5060	5060	5060	5060	0
506	20230908	113300	188660920	5060	5060	5060	5060	0
507	20230908	113200	188660920	5060	5060	5060	5060	19
508	20230908	113100	188564780	5080	5070	5080	5070	20
509	20230908	113000	188463370	5050	5060	5060	5050	349
510	20230908	112900	186697720	5070	5070	5070	5070	0
511	20230908	112800	186697720	5070	5070	5070	5070	10
512	20230908	112700	186647020	5070	5070	5070	5070	0
513	20230908	112600	186647020	5070	5070	5070	5070	20
514	20230908	112500	186545620	5080	5080	5080	5080	0
515	20230908	112400	186545620	5080	5080	5080	5080	0
516	20230908	112300	186545620	5080	5080	5080	5080	0
517	20230908	112200	186545620	5080	5080	5080	5080	0
518	20230908	112100	186545620	5080	5080	5080	5080	0
519	20230908	112000	186545620	5080	5080	5080	5080	0
520	20230908	111900	186545620	5080	5080	5080	5080	0
521	20230908	111800	186545620	5080	5080	5080	5080	0
522	20230908	111700	186545620	5080	5080	5080	5080	0
523	20230908	111600	186545620	5080	5080	5080	5080	0
524	20230908	111500	186545620	5080	5080	5080	5080	0
525	20230908	111400	186545620	5080	5080	5080	5080	0
526	20230908	111300	186545620	5080	5080	5080	5080	0
527	20230908	111200	186545620	5080	5080	5080	5080	0
528	20230908	111100	186545620	5080	5080	5080	5080	0
529	20230908	111000	186545620	5080	5080	5080	5080	0
530	20230908	110900	186545620	5080	5080	5080	5080	0
531	20230908	110800	186545620	5080	5080	5080	5080	0
532	20230908	110700	186545620	5080	5080	5080	5080	0
533	20230908	110600	186545620	5080	5080	5080	5080	0
534	20230908	110500	186545620	5080	5080	5080	5080	118
535	20230908	110400	185946180	5080	5080	5080	5080	0
536	20230908	110300	185946180	5080	5060	5080	5060	1993
537	20230908	110200	175861510	5060	5060	5060	5060	0
538	20230908	110100	175861510	5060	5070	5070	5060	1274
539	20230908	110000	169415060	5080	5080	5080	5080	10
540	20230908	105900	169364260	5080	5080	5080	5080	50
541	20230908	105800	169110260	5090	5090	5090	5090	100
542	20230908	105700	168601260	5090	5090	5090	5090	0
543	20230908	105600	168601260	5090	5070	5090	5070	2
544	20230908	105500	168591100	5080	5080	5080	5080	0
545	20230908	105400	168591100	5080	5080	5080	5080	0
546	20230908	105300	168591100	5080	5080	5080	5080	500
547	20230908	105200	166051100	5080	5080	5080	5080	0
548	20230908	105100	166051100	5080	5080	5080	5080	0
549	20230908	105000	166051100	5080	5080	5080	5080	0
550	20230908	104900	166051100	5080	5070	5080	5070	196
551	20230908	104800	165057370	5080	5080	5080	5080	0
552	20230908	104700	165057370	5080	5080	5080	5080	0
553	20230908	104600	165057370	5080	5080	5080	5080	0
554	20230908	104500	165057370	5080	5080	5080	5080	0
555	20230908	104400	165057370	5080	5080	5080	5080	0
556	20230908	104300	165057370	5080	5080	5080	5080	501
557	20230908	104200	162512290	5100	5070	5100	5070	809
558	20230908	104100	158410630	5100	5100	5100	5100	0
559	20230908	104000	158410630	5100	5100	5100	5100	0
560	20230908	103900	158410630	5100	5100	5100	5100	0
561	20230908	103800	158410630	5100	5100	5100	5100	0
562	20230908	103700	158410630	5100	5100	5100	5080	4
563	20230908	103600	158390270	5100	5100	5100	5100	0
564	20230908	103500	158390270	5100	5100	5100	5100	0
565	20230908	103400	158390270	5100	5100	5100	5100	200
566	20230908	103300	157370270	5100	5100	5100	5100	0
567	20230908	103200	157370270	5100	5100	5100	5100	0
568	20230908	103100	157370270	5100	5100	5100	5100	0
569	20230908	103000	157370270	5100	5080	5100	5080	4
570	20230908	102900	157349930	5100	5100	5100	5100	184
571	20230908	102800	156411530	5100	5100	5100	5100	0
572	20230908	102700	156411530	5100	5080	5100	5080	1000
573	20230908	102600	151318540	5080	5080	5080	5080	0
574	20230908	102500	151318540	5080	5080	5080	5080	1
575	20230908	102400	151313460	5040	5050	5050	5040	369
576	20230908	102300	149451160	5050	5050	5050	5050	718
577	20230908	102200	145825260	5080	5080	5080	5080	0
578	20230908	102100	145825260	5080	5060	5080	5050	71
579	20230908	102000	145466670	5050	5050	5050	5050	134
580	20230908	101900	144789970	5080	5080	5080	5080	10
581	20230908	101800	144739170	5080	5080	5080	5080	5
582	20230908	101700	144713770	5080	5080	5080	5080	1
583	20230908	101600	144708690	5060	5080	5080	5060	6
584	20230908	101500	144678310	5050	5080	5080	5050	102
585	20230908	101400	144160210	5050	5050	5050	5050	1000
586	20230908	101300	139110210	5080	5080	5080	5080	0
587	20230908	101200	139110210	5080	5080	5080	5080	0
588	20230908	101100	139110210	5080	5080	5080	5080	0
589	20230908	101000	139110210	5080	5080	5080	5080	0
590	20230908	100900	139110210	5080	5080	5080	5080	0
591	20230908	100800	139110210	5080	5080	5080	5080	0
592	20230908	100700	139110210	5080	5070	5080	5050	1206
593	20230908	100600	133013850	5070	5070	5070	5070	0
594	20230908	100500	133013850	5070	5070	5070	5070	0
595	20230908	100400	133013850	5070	5080	5080	5070	2
596	20230908	100300	133003700	5080	5080	5080	5080	0
597	20230908	100200	133003700	5080	5080	5080	5080	0
598	20230908	100100	133003700	5080	5080	5080	5050	388
599	20230908	100000	131044210	5090	5090	5090	5090	0
600	20230908	095900	131044210	5090	5060	5090	5060	51
601	20230908	095800	130786120	5040	5040	5040	5040	230
602	20230908	095700	129626920	5040	5040	5040	5040	335
603	20230908	095600	127938520	5040	5050	5050	5040	3550
604	20230908	095500	110046510	5050	5050	5050	5050	203
605	20230908	095400	109021360	5050	5050	5050	5050	200
606	20230908	095300	108011360	5050	5050	5050	5050	2
607	20230908	095200	108001260	5050	5050	5050	5050	4812
608	20230908	095100	83700660	5060	5060	5060	5060	0
609	20230908	095000	83700660	5060	5060	5060	5060	52
610	20230908	094900	83437540	5060	5060	5060	5060	1
611	20230908	094800	83432480	5060	5070	5070	5060	2797
612	20230908	094700	69279630	5100	5100	5100	5100	0
613	20230908	094600	69279630	5100	5060	5100	5060	345
614	20230908	094500	67532130	5100	5070	5100	5070	375
615	20230908	094400	65630850	5070	5070	5070	5070	557
616	20230908	094300	62806860	5080	5080	5080	5080	97
617	20230908	094200	62314100	5100	5080	5100	5080	201
618	20230908	094100	61293000	5100	5080	5100	5080	275
619	20230908	094000	59895970	5080	5080	5080	5080	100
620	20230908	093900	59387970	5080	5080	5080	5060	1063
621	20230908	093800	54009070	5100	5060	5100	5060	2
622	20230908	093700	53998910	5100	5100	5100	5100	11
623	20230908	093600	53942810	5100	5100	5100	5100	368
624	20230908	093500	52066010	5100	5100	5100	5100	0
625	20230908	093400	52066010	5100	5080	5100	5070	280
626	20230908	093300	50646310	5100	5100	5100	5100	1
627	20230908	093200	50641210	5070	5110	5110	5070	508
628	20230908	093100	48065610	5110	5110	5110	5110	4
629	20230908	093000	48045170	5110	5110	5110	5110	52
630	20230908	092900	47779450	5110	5080	5110	5080	86
631	20230908	092800	47341440	5090	5080	5090	5080	399
632	20230908	092700	45310550	5080	5080	5080	5080	1000
633	20230908	092600	40230550	5080	5060	5080	5060	304
634	20230908	092500	38692270	5060	5100	5100	5060	1655
635	20230908	092400	30305130	5080	5080	5080	5080	347
636	20230908	092300	28542370	5080	5070	5080	5070	198
637	20230908	092200	27536630	5110	5110	5110	5110	0
638	20230908	092100	27536630	5110	5110	5110	5110	0
639	20230908	092000	27536630	5110	5110	5110	5070	323
640	20230908	091900	25898880	5070	5110	5120	5070	165
641	20230908	091800	25059970	5110	5110	5110	5110	880
642	20230908	091700	20563170	5110	5110	5110	5090	3
643	20230908	091600	20547860	5110	5100	5110	5100	925
644	20230908	091500	15830330	5100	5080	5100	5080	588
645	20230908	091400	12841870	5080	5080	5080	5080	3
646	20230908	091300	12826630	5080	5080	5080	5080	30
647	20230908	091200	12674230	5100	5100	5100	5100	0
648	20230908	091100	12674230	5100	5100	5100	5100	110
649	20230908	091000	12113230	5100	5100	5100	5080	20
650	20230908	090900	12011590	5100	5100	5100	5100	2
651	20230908	090800	12001390	5100	5100	5100	5100	0
652	20230908	090700	12001390	5100	5110	5110	5100	2
653	20230908	090600	11991180	5070	5070	5070	5070	48
654	20230908	090500	11747820	5070	5090	5090	5070	3
655	20230908	090400	11732590	5110	5080	5110	5080	33
656	20230908	090300	11564710	5110	5080	5110	5080	312
657	20230908	090200	9979660	5080	5050	5080	5050	128
658	20230908	090100	9329980	5050	5060	5060	5050	200
659	20230908	090000	8318310	5080	5060	5080	5060	1642