KissMeData/179290/min/candle-20230908.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230908	200700	588020950	9690	9690	9690	9690	1952
3	20230908	200600	588020950	9690	9690	9690	9690	0
4	20230908	200500	588020950	9690	9690	9690	9690	0
5	20230908	200400	588020950	9690	9690	9690	9690	0
6	20230908	200300	588020950	9690	9690	9690	9690	0
7	20230908	200200	588020950	9690	9690	9690	9690	0
8	20230908	200100	588020950	9690	9690	9690	9690	0
9	20230908	200000	588020950	9690	9690	9690	9690	0
10	20230908	195900	588020950	9690	9690	9690	9690	0
11	20230908	195800	588020950	9690	9690	9690	9690	0
12	20230908	195700	588020950	9690	9690	9690	9690	0
13	20230908	195600	588020950	9690	9690	9690	9690	0
14	20230908	195500	588020950	9690	9690	9690	9690	0
15	20230908	195400	588020950	9690	9690	9690	9690	0
16	20230908	195300	588020950	9690	9690	9690	9690	0
17	20230908	195200	588020950	9690	9690	9690	9690	0
18	20230908	195100	588020950	9690	9690	9690	9690	0
19	20230908	195000	588020950	9690	9690	9690	9690	0
20	20230908	194900	588020950	9690	9690	9690	9690	0
21	20230908	194800	588020950	9690	9690	9690	9690	0
22	20230908	194700	588020950	9690	9690	9690	9690	0
23	20230908	194600	588020950	9690	9690	9690	9690	0
24	20230908	194500	588020950	9690	9690	9690	9690	0
25	20230908	194400	588020950	9690	9690	9690	9690	0
26	20230908	194300	588020950	9690	9690	9690	9690	0
27	20230908	194200	588020950	9690	9690	9690	9690	0
28	20230908	194100	588020950	9690	9690	9690	9690	0
29	20230908	194000	588020950	9690	9690	9690	9690	0
30	20230908	193900	588020950	9690	9690	9690	9690	0
31	20230908	193800	588020950	9690	9690	9690	9690	0
32	20230908	193700	588020950	9690	9690	9690	9690	1952
33	20230908	193600	588020950	9690	9690	9690	9690	0
34	20230908	193500	588020950	9690	9690	9690	9690	0
35	20230908	193400	588020950	9690	9690	9690	9690	0
36	20230908	193300	588020950	9690	9690	9690	9690	0
37	20230908	193200	588020950	9690	9690	9690	9690	0
38	20230908	193100	588020950	9690	9690	9690	9690	0
39	20230908	193000	588020950	9690	9690	9690	9690	0
40	20230908	192900	588020950	9690	9690	9690	9690	0
41	20230908	192800	588020950	9690	9690	9690	9690	0
42	20230908	192700	588020950	9690	9690	9690	9690	0
43	20230908	192600	588020950	9690	9690	9690	9690	0
44	20230908	192500	588020950	9690	9690	9690	9690	0
45	20230908	192400	588020950	9690	9690	9690	9690	0
46	20230908	192300	588020950	9690	9690	9690	9690	0
47	20230908	192200	588020950	9690	9690	9690	9690	0
48	20230908	192100	588020950	9690	9690	9690	9690	0
49	20230908	192000	588020950	9690	9690	9690	9690	0
50	20230908	191900	588020950	9690	9690	9690	9690	0
51	20230908	191800	588020950	9690	9690	9690	9690	0
52	20230908	191700	588020950	9690	9690	9690	9690	0
53	20230908	191600	588020950	9690	9690	9690	9690	0
54	20230908	191500	588020950	9690	9690	9690	9690	0
55	20230908	191400	588020950	9690	9690	9690	9690	0
56	20230908	191300	588020950	9690	9690	9690	9690	0
57	20230908	191200	588020950	9690	9690	9690	9690	0
58	20230908	191100	588020950	9690	9690	9690	9690	0
59	20230908	191000	588020950	9690	9690	9690	9690	0
60	20230908	190900	588020950	9690	9690	9690	9690	0
61	20230908	190800	588020950	9690	9690	9690	9690	0
62	20230908	190700	588020950	9690	9690	9690	9690	1952
63	20230908	190600	588020950	9690	9690	9690	9690	0
64	20230908	190500	588020950	9690	9690	9690	9690	0
65	20230908	190400	588020950	9690	9690	9690	9690	0
66	20230908	190300	588020950	9690	9690	9690	9690	0
67	20230908	190200	588020950	9690	9690	9690	9690	0
68	20230908	190100	588020950	9690	9690	9690	9690	0
69	20230908	190000	588020950	9690	9690	9690	9690	0
70	20230908	185900	588020950	9690	9690	9690	9690	0
71	20230908	185800	588020950	9690	9690	9690	9690	0
72	20230908	185700	588020950	9690	9690	9690	9690	0
73	20230908	185600	588020950	9690	9690	9690	9690	0
74	20230908	185500	588020950	9690	9690	9690	9690	0
75	20230908	185400	588020950	9690	9690	9690	9690	0
76	20230908	185300	588020950	9690	9690	9690	9690	0
77	20230908	185200	588020950	9690	9690	9690	9690	0
78	20230908	185100	588020950	9690	9690	9690	9690	0
79	20230908	185000	588020950	9690	9690	9690	9690	0
80	20230908	184900	588020950	9690	9690	9690	9690	0
81	20230908	184800	588020950	9690	9690	9690	9690	0
82	20230908	184700	588020950	9690	9690	9690	9690	0
83	20230908	184600	588020950	9690	9690	9690	9690	0
84	20230908	184500	588020950	9690	9690	9690	9690	0
85	20230908	184400	588020950	9690	9690	9690	9690	0
86	20230908	184300	588020950	9690	9690	9690	9690	0
87	20230908	184200	588020950	9690	9690	9690	9690	0
88	20230908	184100	588020950	9690	9690	9690	9690	0
89	20230908	184000	588020950	9690	9690	9690	9690	0
90	20230908	183900	588020950	9690	9690	9690	9690	0
91	20230908	183800	588020950	9690	9690	9690	9690	0
92	20230908	183700	588020950	9690	9690	9690	9690	1952
93	20230908	183600	588020950	9690	9690	9690	9690	0
94	20230908	183500	588020950	9690	9690	9690	9690	0
95	20230908	183400	588020950	9690	9690	9690	9690	0
96	20230908	183300	588020950	9690	9690	9690	9690	0
97	20230908	183200	588020950	9690	9690	9690	9690	0
98	20230908	183100	588020950	9690	9690	9690	9690	0
99	20230908	183000	588020950	9690	9690	9690	9690	0
100	20230908	182900	588020950	9690	9690	9690	9690	0
101	20230908	182800	588020950	9690	9690	9690	9690	0
102	20230908	182700	588020950	9690	9690	9690	9690	0
103	20230908	182600	588020950	9690	9690	9690	9690	0
104	20230908	182500	588020950	9690	9690	9690	9690	0
105	20230908	182400	588020950	9690	9690	9690	9690	0
106	20230908	182300	588020950	9690	9690	9690	9690	0
107	20230908	182200	588020950	9690	9690	9690	9690	0
108	20230908	182100	588020950	9690	9690	9690	9690	0
109	20230908	182000	588020950	9690	9690	9690	9690	0
110	20230908	181900	588020950	9690	9690	9690	9690	0
111	20230908	181800	588020950	9690	9690	9690	9690	0
112	20230908	181700	588020950	9690	9690	9690	9690	0
113	20230908	181600	588020950	9690	9690	9690	9690	0
114	20230908	181500	588020950	9690	9690	9690	9690	0
115	20230908	181400	588020950	9690	9690	9690	9690	0
116	20230908	181300	588020950	9690	9690	9690	9690	0
117	20230908	181200	588020950	9690	9690	9690	9690	0
118	20230908	181100	588020950	9690	9690	9690	9690	0
119	20230908	181000	588020950	9690	9690	9690	9690	0
120	20230908	180900	588020950	9690	9690	9690	9690	0
121	20230908	180800	588020950	9690	9690	9690	9690	0
122	20230908	180700	588020950	9690	9690	9690	9690	1952
123	20230908	180600	588020950	9690	9690	9690	9690	0
124	20230908	180500	588020950	9690	9690	9690	9690	0
125	20230908	180400	588020950	9690	9690	9690	9690	0
126	20230908	180300	588020950	9690	9690	9690	9690	0
127	20230908	180200	588020950	9690	9690	9690	9690	0
128	20230908	180100	588020950	9690	9690	9690	9690	0
129	20230908	180000	588020950	9690	9690	9690	9690	0
130	20230908	175900	588020950	9690	9690	9690	9690	0
131	20230908	175800	588020950	9690	9690	9690	9690	0
132	20230908	175700	588020950	9690	9690	9690	9690	0
133	20230908	175600	588020950	9690	9690	9690	9690	0
134	20230908	175500	588020950	9690	9690	9690	9690	0
135	20230908	175400	588020950	9690	9690	9690	9690	0
136	20230908	175300	588020950	9690	9690	9690	9690	0
137	20230908	175200	588020950	9690	9690	9690	9690	0
138	20230908	175100	588020950	9690	9690	9690	9690	0
139	20230908	175000	588020950	9690	9690	9690	9690	0
140	20230908	174900	588020950	9690	9690	9690	9690	0
141	20230908	174800	588020950	9690	9690	9690	9690	0
142	20230908	174700	588020950	9690	9690	9690	9690	0
143	20230908	174600	588020950	9690	9690	9690	9690	0
144	20230908	174500	588020950	9690	9690	9690	9690	0
145	20230908	174400	588020950	9690	9690	9690	9690	0
146	20230908	174300	588020950	9690	9690	9690	9690	0
147	20230908	174200	588020950	9690	9690	9690	9690	0
148	20230908	174100	588020950	9690	9690	9690	9690	0
149	20230908	174000	588020950	9690	9690	9690	9690	0
150	20230908	173900	588020950	9690	9690	9690	9690	0
151	20230908	173800	588020950	9690	9690	9690	9690	0
152	20230908	173700	588020950	9690	9690	9690	9690	1952
153	20230908	173600	588020950	9690	9690	9690	9690	0
154	20230908	173500	588020950	9690	9690	9690	9690	0
155	20230908	173400	588020950	9690	9690	9690	9690	0
156	20230908	173300	588020950	9690	9690	9690	9690	0
157	20230908	173200	588020950	9690	9690	9690	9690	0
158	20230908	173100	588020950	9690	9690	9690	9690	0
159	20230908	173000	588020950	9690	9690	9690	9690	0
160	20230908	172900	588020950	9690	9690	9690	9690	0
161	20230908	172800	588020950	9690	9690	9690	9690	0
162	20230908	172700	588020950	9690	9690	9690	9690	0
163	20230908	172600	588020950	9690	9690	9690	9690	0
164	20230908	172500	588020950	9690	9690	9690	9690	0
165	20230908	172400	588020950	9690	9690	9690	9690	0
166	20230908	172300	588020950	9690	9690	9690	9690	0
167	20230908	172200	588020950	9690	9690	9690	9690	0
168	20230908	172100	588020950	9690	9690	9690	9690	0
169	20230908	172000	588020950	9690	9690	9690	9690	0
170	20230908	171900	588020950	9690	9690	9690	9690	0
171	20230908	171800	588020950	9690	9690	9690	9690	0
172	20230908	171700	588020950	9690	9690	9690	9690	0
173	20230908	171600	588020950	9690	9690	9690	9690	0
174	20230908	171500	588020950	9690	9690	9690	9690	0
175	20230908	171400	588020950	9690	9690	9690	9690	0
176	20230908	171300	588020950	9690	9690	9690	9690	0
177	20230908	171200	588020950	9690	9690	9690	9690	0
178	20230908	171100	588020950	9690	9690	9690	9690	0
179	20230908	171000	588020950	9690	9690	9690	9690	0
180	20230908	170900	588020950	9690	9690	9690	9690	0
181	20230908	170800	588020950	9690	9690	9690	9690	0
182	20230908	170700	588020950	9690	9690	9690	9690	1952
183	20230908	170600	588020950	9690	9690	9690	9690	0
184	20230908	170500	588020950	9690	9690	9690	9690	0
185	20230908	170400	588020950	9690	9690	9690	9690	0
186	20230908	170300	588020950	9690	9690	9690	9690	0
187	20230908	170200	588020950	9690	9690	9690	9690	0
188	20230908	170100	588020950	9690	9690	9690	9690	0
189	20230908	170000	588020950	9690	9690	9690	9690	0
190	20230908	165900	588020950	9690	9690	9690	9690	0
191	20230908	165800	588020950	9690	9690	9690	9690	0
192	20230908	165700	588020950	9690	9690	9690	9690	0
193	20230908	165600	588020950	9690	9690	9690	9690	0
194	20230908	165500	588020950	9690	9690	9690	9690	0
195	20230908	165400	588020950	9690	9690	9690	9690	0
196	20230908	165300	588020950	9690	9690	9690	9690	0
197	20230908	165200	588020950	9690	9690	9690	9690	0
198	20230908	165100	588020950	9690	9690	9690	9690	0
199	20230908	165000	588020950	9690	9690	9690	9690	0
200	20230908	164900	588020950	9690	9690	9690	9690	0
201	20230908	164800	588020950	9690	9690	9690	9690	0
202	20230908	164700	588020950	9690	9690	9690	9690	0
203	20230908	164600	588020950	9690	9690	9690	9690	0
204	20230908	164500	588020950	9690	9690	9690	9690	0
205	20230908	164400	588020950	9690	9690	9690	9690	0
206	20230908	164300	588020950	9690	9690	9690	9690	0
207	20230908	164200	588020950	9690	9690	9690	9690	0
208	20230908	164100	588020950	9690	9690	9690	9690	0
209	20230908	164000	588020950	9690	9690	9690	9690	0
210	20230908	163900	588020950	9690	9690	9690	9690	0
211	20230908	163800	588020950	9690	9690	9690	9690	0
212	20230908	163700	588020950	9690	9690	9690	9690	1952
213	20230908	163600	588020950	9690	9690	9690	9690	0
214	20230908	163500	588020950	9690	9690	9690	9690	0
215	20230908	163400	588020950	9690	9690	9690	9690	0
216	20230908	163300	588020950	9690	9690	9690	9690	0
217	20230908	163200	588020950	9690	9690	9690	9690	0
218	20230908	163100	588020950	9690	9690	9690	9690	0
219	20230908	163000	588020950	9690	9690	9690	9690	0
220	20230908	162900	588020950	9690	9690	9690	9690	0
221	20230908	162800	588020950	9690	9690	9690	9690	0
222	20230908	162700	588020950	9690	9690	9690	9690	0
223	20230908	162600	588020950	9690	9690	9690	9690	0
224	20230908	162500	588020950	9690	9690	9690	9690	0
225	20230908	162400	588020950	9690	9690	9690	9690	0
226	20230908	162300	588020950	9690	9690	9690	9690	0
227	20230908	162200	588020950	9690	9690	9690	9690	0
228	20230908	162100	588020950	9690	9690	9690	9690	0
229	20230908	162000	588020950	9690	9690	9690	9690	0
230	20230908	161900	588020950	9690	9690	9690	9690	0
231	20230908	161800	588020950	9690	9690	9690	9690	0
232	20230908	161700	588020950	9690	9690	9690	9690	0
233	20230908	161600	588020950	9690	9690	9690	9690	0
234	20230908	161500	588020950	9690	9690	9690	9690	0
235	20230908	161400	588020950	9690	9690	9690	9690	0
236	20230908	161300	588020950	9690	9690	9690	9690	0
237	20230908	161200	588020950	9690	9690	9690	9690	0
238	20230908	161100	588020950	9690	9690	9690	9690	0
239	20230908	161000	588020950	9690	9690	9690	9690	0
240	20230908	160900	588020950	9690	9690	9690	9690	0
241	20230908	160800	588020950	9690	9690	9690	9690	0
242	20230908	160700	588020950	9690	9690	9690	9690	1952
243	20230908	160600	588020950	9690	9690	9690	9690	0
244	20230908	160500	588020950	9690	9690	9690	9690	0
245	20230908	160400	588020950	9690	9690	9690	9690	0
246	20230908	160300	588020950	9690	9690	9690	9690	0
247	20230908	160200	588020950	9690	9690	9690	9690	0
248	20230908	160100	588020950	9690	9690	9690	9690	0
249	20230908	160000	588020950	9690	9690	9690	9690	0
250	20230908	155900	588020950	9690	9690	9690	9690	0
251	20230908	155800	588020950	9690	9690	9690	9690	0
252	20230908	155700	588020950	9690	9690	9690	9690	0
253	20230908	155600	588020950	9690	9690	9690	9690	0
254	20230908	155500	588020950	9690	9690	9690	9690	0
255	20230908	155400	588020950	9690	9690	9690	9690	0
256	20230908	155300	588020950	9690	9690	9690	9690	0
257	20230908	155200	588020950	9690	9690	9690	9690	0
258	20230908	155100	588020950	9690	9690	9690	9690	0
259	20230908	155000	588020950	9690	9690	9690	9690	0
260	20230908	154900	588020950	9690	9690	9690	9690	0
261	20230908	154800	588020950	9690	9690	9690	9690	0
262	20230908	154700	588020950	9690	9690	9690	9690	0
263	20230908	154600	588020950	9690	9690	9690	9690	0
264	20230908	154500	588020950	9690	9690	9690	9690	0
265	20230908	154400	588020950	9690	9690	9690	9690	0
266	20230908	154300	588020950	9690	9690	9690	9690	0
267	20230908	154200	588020950	9690	9690	9690	9690	0
268	20230908	154100	588020950	9690	9690	9690	9690	0
269	20230908	154000	588020950	9690	9690	9690	9690	0
270	20230908	153900	588020950	9690	9690	9690	9690	0
271	20230908	153800	588020950	9690	9690	9690	9690	0
272	20230908	153700	588020950	9690	9690	9690	9690	1952
273	20230908	153600	588020950	9690	9690	9690	9690	0
274	20230908	153500	588020950	9690	9690	9690	9690	0
275	20230908	153400	588020950	9690	9690	9690	9690	0
276	20230908	153300	588020950	9690	9690	9690	9690	0
277	20230908	153200	588020950	9690	9690	9690	9690	0
278	20230908	153100	588020950	9690	9690	9690	9690	0
279	20230908	153000	588020950	9690	9690	9690	9690	1952
280	20230908	152900	569106070	9690	9690	9690	9690	0
281	20230908	152800	569106070	9690	9690	9690	9690	0
282	20230908	152700	569106070	9690	9690	9690	9690	0
283	20230908	152600	569106070	9690	9690	9690	9690	0
284	20230908	152500	569106070	9690	9690	9690	9690	0
285	20230908	152400	569106070	9690	9690	9690	9690	0
286	20230908	152300	569106070	9690	9690	9690	9690	0
287	20230908	152200	569106070	9690	9690	9690	9690	0
288	20230908	152100	569106070	9690	9690	9690	9690	0
289	20230908	152000	569106070	9690	9690	9690	9690	0
290	20230908	151900	569106070	9690	9690	9690	9650	374
291	20230908	151800	565491570	9690	9680	9690	9670	14
292	20230908	151700	565356130	9690	9690	9690	9690	6
293	20230908	151600	565297990	9690	9680	9690	9680	111
294	20230908	151500	564223450	9680	9680	9680	9680	122
295	20230908	151400	563042490	9680	9680	9680	9680	18
296	20230908	151300	562868250	9680	9680	9680	9680	0
297	20230908	151200	562868250	9680	9670	9680	9670	514
298	20230908	151100	557897860	9680	9680	9680	9680	425
299	20230908	151000	553783860	9690	9680	9690	9680	352
300	20230908	150900	550376470	9690	9690	9690	9690	1
301	20230908	150800	550366780	9690	9690	9690	9690	1
302	20230908	150700	550357090	9680	9680	9680	9680	1
303	20230908	150600	550347410	9680	9690	9690	9680	9
304	20230908	150500	550260230	9690	9690	9690	9690	0
305	20230908	150400	550260230	9690	9690	9690	9690	224
306	20230908	150300	548089670	9690	9690	9690	9690	1
307	20230908	150200	548079980	9680	9680	9680	9680	0
308	20230908	150100	548079980	9680	9680	9680	9680	315
309	20230908	150000	545030780	9690	9690	9690	9690	35
310	20230908	145900	544691630	9690	9700	9700	9690	101
311	20230908	145800	543712930	9690	9700	9700	9690	100
312	20230908	145700	542742950	9690	9690	9690	9690	0
313	20230908	145600	542742950	9690	9690	9690	9690	0
314	20230908	145500	542742950	9690	9700	9700	9690	469
315	20230908	145400	538197650	9700	9700	9700	9700	18
316	20230908	145300	538023050	9700	9710	9710	9700	263
317	20230908	145200	535469950	9710	9720	9720	9700	131
318	20230908	145100	534198320	9720	9690	9720	9690	4
319	20230908	145000	534159530	9720	9700	9720	9700	530
320	20230908	144900	529016510	9690	9690	9690	9690	1
321	20230908	144800	529006820	9700	9700	9700	9700	57
322	20230908	144700	528453920	9690	9690	9690	9690	0
323	20230908	144600	528453920	9690	9690	9690	9690	14
324	20230908	144500	528318260	9700	9690	9700	9690	540
325	20230908	144400	523080270	9690	9700	9700	9690	82
326	20230908	144300	522285660	9690	9690	9690	9690	45
327	20230908	144200	521849610	9690	9680	9690	9680	308
328	20230908	144100	518865110	9690	9680	9690	9680	404
329	20230908	144000	514950700	9680	9680	9680	9680	55
330	20230908	143900	514418300	9680	9690	9690	9680	202
331	20230908	143800	512462920	9680	9680	9680	9680	693
332	20230908	143700	505754680	9670	9670	9670	9670	1
333	20230908	143600	505745010	9680	9680	9690	9660	327
334	20230908	143500	502579890	9680	9680	9680	9680	49
335	20230908	143400	502105570	9690	9680	9690	9680	313
336	20230908	143300	499075720	9680	9680	9680	9680	0
337	20230908	143200	499075720	9680	9680	9680	9680	0
338	20230908	143100	499075720	9680	9680	9680	9680	0
339	20230908	143000	499075720	9680	9680	9680	9680	200
340	20230908	142900	497139720	9690	9690	9690	9690	1
341	20230908	142800	497130030	9680	9670	9680	9670	239
342	20230908	142700	494817350	9670	9670	9670	9670	323
343	20230908	142600	491693940	9680	9680	9680	9680	60
344	20230908	142500	491113140	9690	9690	9690	9690	0
345	20230908	142400	491113140	9690	9690	9690	9690	1
346	20230908	142300	491103450	9690	9690	9690	9690	2
347	20230908	142200	491084070	9690	9690	9690	9690	409
348	20230908	142100	487120860	9670	9650	9670	9650	2564
349	20230908	142000	462341260	9640	9640	9640	9640	42
350	20230908	141900	461936380	9650	9650	9650	9650	0
351	20230908	141800	461936380	9650	9650	9650	9650	0
352	20230908	141700	461936380	9650	9650	9650	9650	0
353	20230908	141600	461936380	9650	9650	9650	9650	0
354	20230908	141500	461936380	9650	9650	9650	9650	0
355	20230908	141400	461936380	9650	9650	9650	9650	124
356	20230908	141300	460739780	9650	9630	9650	9630	35
357	20230908	141200	460402710	9620	9620	9620	9610	2318
358	20230908	141100	438103560	9620	9620	9620	9620	0
359	20230908	141000	438103560	9620	9630	9630	9620	122
360	20230908	140900	436929430	9630	9630	9630	9630	114
361	20230908	140800	435831610	9640	9640	9640	9640	0
362	20230908	140700	435831610	9640	9640	9640	9640	235
363	20230908	140600	433566210	9640	9650	9650	9640	184
364	20230908	140500	431791290	9660	9640	9670	9640	1555
365	20230908	140400	416772640	9640	9620	9640	9620	500
366	20230908	140300	411956420	9620	9620	9620	9620	3
367	20230908	140200	411927560	9620	9610	9620	9610	441
368	20230908	140100	407688860	9610	9610	9610	9610	128
369	20230908	140000	406458780	9610	9610	9610	9610	486
370	20230908	135900	401788320	9610	9610	9610	9610	500
371	20230908	135800	396983320	9620	9610	9620	9610	101
372	20230908	135700	396012690	9600	9600	9600	9600	110
373	20230908	135600	394956690	9600	9600	9600	9600	0
374	20230908	135500	394956690	9600	9600	9600	9600	58
375	20230908	135400	394399890	9590	9590	9590	9590	0
376	20230908	135300	394399890	9590	9590	9590	9590	0
377	20230908	135200	394399890	9590	9600	9600	9590	641
378	20230908	135100	388250110	9600	9600	9600	9600	0
379	20230908	135000	388250110	9600	9600	9600	9600	83
380	20230908	134900	387453310	9580	9580	9580	9580	13
381	20230908	134800	387328770	9580	9580	9580	9580	60
382	20230908	134700	386753970	9570	9570	9570	9570	100
383	20230908	134600	385796970	9580	9590	9590	9580	863
384	20230908	134500	377528110	9590	9590	9600	9590	481
385	20230908	134400	372914740	9600	9600	9600	9600	1
386	20230908	134300	372905140	9600	9600	9600	9600	61
387	20230908	134200	372319540	9600	9610	9610	9600	164
388	20230908	134100	370745130	9620	9620	9620	9620	0
389	20230908	134000	370745130	9620	9620	9620	9620	57
390	20230908	133900	370196790	9620	9620	9620	9620	0
391	20230908	133800	370196790	9620	9620	9620	9620	57
392	20230908	133700	369648450	9620	9620	9620	9620	0
393	20230908	133600	369648450	9620	9620	9620	9620	0
394	20230908	133500	369648450	9620	9620	9620	9620	58
395	20230908	133400	369090490	9620	9620	9620	9620	46
396	20230908	133300	368647970	9620	9620	9620	9620	12
397	20230908	133200	368532530	9610	9610	9610	9610	1
398	20230908	133100	368522920	9620	9620	9620	9620	57
399	20230908	133000	367974580	9620	9620	9620	9620	0
400	20230908	132900	367974580	9620	9620	9620	9620	58
401	20230908	132800	367416620	9620	9620	9620	9620	0
402	20230908	132700	367416620	9620	9620	9620	9620	0
403	20230908	132600	367416620	9620	9620	9620	9620	57
404	20230908	132500	366868280	9620	9620	9620	9620	0
405	20230908	132400	366868280	9620	9620	9620	9620	5
406	20230908	132300	366820180	9620	9620	9620	9620	52
407	20230908	132200	366319940	9620	9620	9620	9620	0
408	20230908	132100	366319940	9620	9620	9620	9620	57
409	20230908	132000	365771600	9620	9620	9620	9620	57
410	20230908	131900	365223260	9630	9630	9630	9630	0
411	20230908	131800	365223260	9630	9630	9630	9630	58
412	20230908	131700	364664720	9630	9630	9630	9630	0
413	20230908	131600	364664720	9630	9630	9630	9630	0
414	20230908	131500	364664720	9630	9630	9630	9630	0
415	20230908	131400	364664720	9630	9630	9630	9630	127
416	20230908	131300	363441710	9640	9640	9640	9640	0
417	20230908	131200	363441710	9640	9640	9640	9640	0
418	20230908	131100	363441710	9640	9640	9640	9640	0
419	20230908	131000	363441710	9640	9610	9640	9610	46
420	20230908	130900	362999620	9600	9600	9600	9600	0
421	20230908	130800	362999620	9600	9600	9600	9600	0
422	20230908	130700	362999620	9600	9620	9620	9600	683
423	20230908	130600	356438860	9620	9620	9620	9620	59
424	20230908	130500	355871280	9620	9620	9630	9610	536
425	20230908	130400	350716910	9630	9640	9640	9630	58
426	20230908	130300	350157800	9630	9630	9630	9630	0
427	20230908	130200	350157800	9630	9630	9630	9630	57
428	20230908	130100	349608890	9630	9630	9630	9630	0
429	20230908	130000	349608890	9630	9630	9630	9630	0
430	20230908	125900	349608890	9630	9630	9630	9630	60
431	20230908	125800	349031090	9630	9630	9630	9630	19
432	20230908	125700	348848120	9630	9630	9630	9630	38
433	20230908	125600	348482180	9630	9630	9630	9630	2
434	20230908	125500	348462920	9630	9630	9630	9630	83
435	20230908	125400	347663630	9630	9630	9630	9630	4
436	20230908	125300	347625110	9640	9640	9640	9640	0
437	20230908	125200	347625110	9640	9640	9640	9640	75
438	20230908	125100	346902110	9630	9650	9650	9630	39
439	20230908	125000	346526520	9630	9630	9630	9630	2
440	20230908	124900	346507260	9630	9630	9630	9630	0
441	20230908	124800	346507260	9630	9630	9630	9630	0
442	20230908	124700	346507260	9630	9630	9630	9630	150
443	20230908	124600	345062760	9630	9630	9630	9630	53
444	20230908	124500	344552370	9630	9630	9630	9630	5
445	20230908	124400	344504220	9620	9620	9620	9620	10
446	20230908	124300	344408020	9640	9640	9640	9640	0
447	20230908	124200	344408020	9640	9630	9640	9630	114
448	20230908	124100	343309080	9620	9620	9620	9620	0
449	20230908	124000	343309080	9620	9620	9620	9620	0
450	20230908	123900	343309080	9620	9620	9620	9620	58
451	20230908	123800	342751120	9620	9620	9620	9620	20
452	20230908	123700	342558720	9640	9650	9650	9640	125
453	20230908	123600	341353620	9640	9640	9640	9640	0
454	20230908	123500	341353620	9640	9640	9640	9640	225
455	20230908	123400	339184620	9650	9650	9650	9650	13
456	20230908	123300	339059170	9660	9660	9660	9660	57
457	20230908	123200	338508550	9660	9660	9660	9660	171
458	20230908	123100	336856690	9660	9660	9660	9660	0
459	20230908	123000	336856690	9660	9660	9660	9660	62
460	20230908	122900	336257770	9660	9660	9660	9660	0
461	20230908	122800	336257770	9660	9660	9660	9660	57
462	20230908	122700	335707150	9660	9660	9660	9660	0
463	20230908	122600	335707150	9660	9660	9660	9660	0
464	20230908	122500	335707150	9660	9660	9660	9660	58
465	20230908	122400	335146870	9660	9660	9660	9660	0
466	20230908	122300	335146870	9660	9670	9670	9660	98
467	20230908	122200	334199620	9670	9660	9670	9660	454
468	20230908	122100	329813970	9670	9660	9670	9660	105
469	20230908	122000	328799620	9670	9670	9670	9670	77
470	20230908	121900	328055030	9670	9670	9670	9670	58
471	20230908	121800	327494170	9660	9660	9660	9660	5
472	20230908	121700	327445870	9680	9680	9680	9680	292
473	20230908	121600	324619310	9700	9700	9700	9700	0
474	20230908	121500	324619310	9700	9700	9700	9700	0
475	20230908	121400	324619310	9700	9700	9700	9700	1
476	20230908	121300	324609610	9660	9660	9660	9660	122
477	20230908	121200	323431090	9660	9660	9660	9660	13
478	20230908	121100	323305510	9660	9660	9660	9660	161
479	20230908	121000	321750250	9660	9660	9660	9660	0
480	20230908	120900	321750250	9660	9660	9660	9660	58
481	20230908	120800	321189970	9660	9660	9660	9660	0
482	20230908	120700	321189970	9660	9660	9660	9660	100
483	20230908	120600	320223970	9650	9650	9650	9650	0
484	20230908	120500	320223970	9650	9650	9650	9650	0
485	20230908	120400	320223970	9650	9650	9650	9650	14
486	20230908	120300	320088870	9640	9640	9640	9640	0
487	20230908	120200	320088870	9640	9640	9640	9640	0
488	20230908	120100	320088870	9640	9670	9670	9640	421
489	20230908	120000	316028310	9660	9640	9660	9640	1623
490	20230908	115900	300354950	9650	9650	9650	9650	58
491	20230908	115800	299795250	9640	9640	9640	9640	1
492	20230908	115700	299785610	9640	9640	9640	9640	0
493	20230908	115600	299785610	9640	9650	9650	9640	59
494	20230908	115500	299216280	9640	9640	9640	9640	2
495	20230908	115400	299197000	9650	9640	9650	9640	157
496	20230908	115300	297682950	9650	9640	9650	9640	3
497	20230908	115200	297654020	9640	9640	9640	9640	2
498	20230908	115100	297634740	9630	9630	9630	9630	0
499	20230908	115000	297634740	9630	9630	9630	9630	2
500	20230908	114900	297615480	9640	9640	9640	9640	100
501	20230908	114800	296651480	9640	9650	9650	9640	16
502	20230908	114700	296497100	9650	9650	9650	9650	43
503	20230908	114600	296082150	9650	9650	9650	9650	24
504	20230908	114500	295850550	9650	9660	9660	9650	101
505	20230908	114400	294874900	9660	9650	9660	9650	59
506	20230908	114300	294304980	9660	9660	9660	9660	89
507	20230908	114200	293445240	9660	9660	9660	9660	25
508	20230908	114100	293203740	9650	9650	9650	9650	100
509	20230908	114000	292238740	9650	9650	9650	9650	1
510	20230908	113900	292229090	9640	9640	9640	9640	2
511	20230908	113800	292209810	9670	9670	9670	9670	0
512	20230908	113700	292209810	9670	9640	9670	9640	3
513	20230908	113600	292180860	9630	9630	9630	9630	11
514	20230908	113500	292074930	9620	9620	9620	9620	0
515	20230908	113400	292074930	9620	9670	9670	9620	3
516	20230908	113300	292046020	9620	9620	9620	9620	1
517	20230908	113200	292036400	9660	9670	9670	9660	101
518	20230908	113100	291059820	9670	9670	9670	9670	22
519	20230908	113000	290847080	9670	9670	9670	9670	0
520	20230908	112900	290847080	9670	9670	9670	9670	546
521	20230908	112800	285567260	9670	9670	9670	9670	2
522	20230908	112700	285547920	9700	9690	9700	9690	22
523	20230908	112600	285334530	9690	9660	9700	9660	3203
524	20230908	112500	254300850	9660	9650	9660	9650	956
525	20230908	112400	245071180	9600	9640	9640	9600	201
526	20230908	112300	243133580	9640	9600	9640	9600	143
527	20230908	112200	241755140	9590	9590	9590	9590	0
528	20230908	112100	241755140	9590	9590	9590	9590	2
529	20230908	112000	241735960	9620	9600	9620	9600	984
530	20230908	111900	232285520	9580	9580	9590	9570	880
531	20230908	111800	223854170	9590	9600	9600	9590	224
532	20230908	111700	221705440	9590	9590	9590	9590	100
533	20230908	111600	220746440	9590	9590	9590	9590	2
534	20230908	111500	220727260	9600	9590	9600	9590	61
535	20230908	111400	220141690	9590	9590	9590	9590	0
536	20230908	111300	220141690	9590	9600	9600	9590	59
537	20230908	111200	219575310	9590	9590	9590	9590	0
538	20230908	111100	219575310	9590	9590	9590	9590	2
539	20230908	111000	219556130	9590	9590	9600	9590	142
540	20230908	110900	218193780	9600	9600	9600	9600	39
541	20230908	110800	217819380	9600	9610	9610	9600	240
542	20230908	110700	215514800	9600	9600	9600	9600	2
543	20230908	110600	215495600	9610	9610	9610	9610	57
544	20230908	110500	214947830	9600	9600	9600	9600	1
545	20230908	110400	214938230	9600	9600	9600	9600	0
546	20230908	110300	214938230	9600	9610	9610	9600	3
547	20230908	110200	214909420	9590	9620	9620	9590	19
548	20230908	110100	214726910	9620	9620	9620	9620	1
549	20230908	110000	214717290	9580	9590	9590	9580	101
550	20230908	105900	213748710	9580	9580	9580	9580	2
551	20230908	105800	213729550	9620	9620	9620	9620	59
552	20230908	105700	213161970	9580	9580	9580	9580	2
553	20230908	105600	213142810	9580	9580	9580	9580	0
554	20230908	105500	213142810	9580	9580	9580	9580	2
555	20230908	105400	213123650	9640	9580	9640	9580	198
556	20230908	105300	211214990	9580	9580	9580	9580	0
557	20230908	105200	211214990	9580	9580	9580	9580	102
558	20230908	105100	210237830	9580	9580	9580	9580	2
559	20230908	105000	210218670	9580	9600	9600	9580	100
560	20230908	104900	209259710	9600	9580	9600	9580	205
561	20230908	104800	207295710	9580	9590	9590	9580	95
562	20230908	104700	206385470	9590	9590	9590	9590	2
563	20230908	104600	206366290	9600	9600	9600	9600	1
564	20230908	104500	206356690	9640	9640	9640	9640	1
565	20230908	104400	206347050	9600	9600	9600	9600	1
566	20230908	104300	206337450	9640	9640	9640	9600	12
567	20230908	104200	206221850	9640	9640	9640	9640	1
568	20230908	104100	206212210	9590	9590	9590	9590	2
569	20230908	104000	206193030	9640	9640	9640	9640	1
570	20230908	103900	206183390	9590	9640	9640	9590	2
571	20230908	103800	206164160	9590	9590	9590	9590	2
572	20230908	103700	206144980	9640	9640	9640	9640	1
573	20230908	103600	206135340	9590	9600	9600	9590	511
574	20230908	103500	201230460	9600	9590	9600	9590	2
575	20230908	103400	201211270	9590	9590	9590	9590	1
576	20230908	103300	201201680	9590	9590	9590	9590	9
577	20230908	103200	201115370	9590	9600	9600	9590	5
578	20230908	103100	201067410	9590	9600	9600	9590	12
579	20230908	103000	200952230	9590	9600	9600	9590	100
580	20230908	102900	199992240	9600	9600	9600	9600	0
581	20230908	102800	199992240	9600	9600	9600	9600	4
582	20230908	102700	199953840	9650	9600	9650	9600	3
583	20230908	102600	199924990	9670	9670	9670	9670	0
584	20230908	102500	199924990	9670	9600	9670	9600	2
585	20230908	102400	199905720	9670	9620	9670	9620	707
586	20230908	102300	193079890	9620	9670	9670	9620	3
587	20230908	102200	193050980	9620	9590	9620	9560	668
588	20230908	102100	186632680	9590	9590	9590	9590	1
589	20230908	102000	186623090	9550	9590	9590	9550	7
590	20230908	101900	186556040	9590	9550	9590	9550	456
591	20230908	101800	182187580	9580	9580	9580	9580	0
592	20230908	101700	182187580	9580	9580	9580	9550	4
593	20230908	101600	182149320	9540	9540	9540	9540	0
594	20230908	101500	182149320	9540	9540	9540	9540	2
595	20230908	101400	182130240	9580	9530	9580	9530	2
596	20230908	101300	182111130	9580	9580	9580	9580	1
597	20230908	101200	182101550	9530	9530	9530	9530	2
598	20230908	101100	182082490	9530	9530	9530	9530	2
599	20230908	101000	182063430	9530	9530	9530	9530	0
600	20230908	100900	182063430	9530	9530	9530	9530	1
601	20230908	100800	182053900	9520	9520	9520	9520	0
602	20230908	100700	182053900	9520	9550	9550	9520	502
603	20230908	100600	177259860	9520	9520	9520	9520	22
604	20230908	100500	177050420	9510	9510	9510	9510	0
605	20230908	100400	177050420	9510	9540	9540	9510	1117
606	20230908	100300	166424900	9540	9540	9540	9540	2
607	20230908	100200	166405820	9530	9530	9530	9530	141
608	20230908	100100	165062090	9520	9520	9520	9520	2
609	20230908	100000	165043050	9530	9530	9530	9530	0
610	20230908	095900	165043050	9530	9530	9530	9520	26
611	20230908	095800	164795280	9520	9520	9520	9520	2
612	20230908	095700	164776240	9530	9530	9530	9530	33
613	20230908	095600	164461750	9520	9520	9520	9520	2
614	20230908	095500	164442710	9520	9520	9520	9520	1
615	20230908	095400	164433190	9530	9520	9530	9520	86
616	20230908	095300	163614360	9520	9520	9520	9520	354
617	20230908	095200	160244280	9520	9590	9590	9520	171
618	20230908	095100	158616290	9520	9530	9530	9520	300
619	20230908	095000	155760170	9550	9560	9560	9550	104
620	20230908	094900	154766940	9560	9560	9560	9560	47
621	20230908	094800	154317620	9560	9600	9600	9560	7
622	20230908	094700	154250460	9600	9550	9600	9550	3
623	20230908	094600	154221760	9550	9550	9550	9550	0
624	20230908	094500	154221760	9550	9550	9610	9550	824
625	20230908	094400	146352500	9550	9500	9550	9500	1230
626	20230908	094300	134661730	9500	9510	9510	9500	373
627	20230908	094200	131114620	9510	9520	9520	9510	3
628	20230908	094100	131086080	9510	9520	9530	9510	3
629	20230908	094000	131057520	9530	9510	9530	9510	52
630	20230908	093900	130562000	9530	9510	9530	9510	116
631	20230908	093800	129458550	9510	9510	9510	9510	17
632	20230908	093700	129296880	9510	9530	9530	9510	2267
633	20230908	093600	107715390	9540	9540	9540	9540	1
634	20230908	093500	107705850	9530	9520	9550	9520	265
635	20230908	093400	105180390	9530	9550	9550	9530	13
636	20230908	093300	105056480	9550	9550	9550	9550	190
637	20230908	093200	103241980	9560	9550	9560	9550	114
638	20230908	093100	102152170	9560	9570	9570	9560	510
639	20230908	093000	97275610	9580	9580	9580	9570	149
640	20230908	092900	95848670	9580	9580	9600	9580	37
641	20230908	092800	95494120	9580	9580	9580	9580	98
642	20230908	092700	94555280	9580	9580	9580	9580	2
643	20230908	092600	94536120	9580	9590	9590	9580	48
644	20230908	092500	94076270	9570	9590	9590	9570	126
645	20230908	092400	92868330	9600	9600	9600	9600	151
646	20230908	092300	91418730	9600	9600	9600	9600	2
647	20230908	092200	91399530	9600	9600	9600	9600	1
648	20230908	092100	91389930	9610	9620	9620	9610	1136
649	20230908	092000	80471770	9680	9620	9680	9620	82
650	20230908	091900	79682870	9680	9630	9680	9620	22
651	20230908	091800	79471160	9620	9670	9680	9620	101
652	20230908	091700	78494140	9620	9620	9620	9620	1
653	20230908	091600	78484520	9670	9610	9670	9610	3
654	20230908	091500	78455620	9680	9670	9680	9670	101
655	20230908	091400	77478040	9680	9610	9680	9610	204
656	20230908	091300	75507190	9610	9670	9670	9610	2
657	20230908	091200	75487910	9610	9680	9680	9610	2
658	20230908	091100	75468620	9610	9650	9700	9610	198
659	20230908	091000	73556830	9650	9650	9650	9650	251
660	20230908	090900	71134680	9650	9650	9650	9650	122
661	20230908	090800	69957380	9650	9610	9650	9610	2
662	20230908	090700	69938120	9700	9550	9700	9550	441
663	20230908	090600	65663210	9690	9570	9690	9570	103
664	20230908	090500	64667730	9580	9480	9580	9480	994
665	20230908	090400	55162680	9540	9480	9540	9480	442
666	20230908	090300	50961060	9520	9510	9520	9490	4389
667	20230908	090200	9263730	9520	9550	9550	9520	616
668	20230908	090100	3390300	9560	9580	9580	9560	129
669	20230908	090000	2154500	9600	9690	9690	9600	224