KissMeData/265740/min/candle-20230908.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230908	202700	271996700	8880	8880	8880	8880	718
3	20230908	202600	271996700	8880	8880	8880	8880	0
4	20230908	202500	271996700	8880	8880	8880	8880	0
5	20230908	202400	271996700	8880	8880	8880	8880	0
6	20230908	202300	271996700	8880	8880	8880	8880	0
7	20230908	202200	271996700	8880	8880	8880	8880	0
8	20230908	202100	271996700	8880	8880	8880	8880	0
9	20230908	202000	271996700	8880	8880	8880	8880	0
10	20230908	201900	271996700	8880	8880	8880	8880	0
11	20230908	201800	271996700	8880	8880	8880	8880	0
12	20230908	201700	271996700	8880	8880	8880	8880	0
13	20230908	201600	271996700	8880	8880	8880	8880	0
14	20230908	201500	271996700	8880	8880	8880	8880	0
15	20230908	201400	271996700	8880	8880	8880	8880	0
16	20230908	201300	271996700	8880	8880	8880	8880	0
17	20230908	201200	271996700	8880	8880	8880	8880	0
18	20230908	201100	271996700	8880	8880	8880	8880	0
19	20230908	201000	271996700	8880	8880	8880	8880	0
20	20230908	200900	271996700	8880	8880	8880	8880	0
21	20230908	200800	271996700	8880	8880	8880	8880	0
22	20230908	200700	271996700	8880	8880	8880	8880	0
23	20230908	200600	271996700	8880	8880	8880	8880	0
24	20230908	200500	271996700	8880	8880	8880	8880	0
25	20230908	200400	271996700	8880	8880	8880	8880	0
26	20230908	200300	271996700	8880	8880	8880	8880	0
27	20230908	200200	271996700	8880	8880	8880	8880	0
28	20230908	200100	271996700	8880	8880	8880	8880	0
29	20230908	200000	271996700	8880	8880	8880	8880	0
30	20230908	195900	271996700	8880	8880	8880	8880	0
31	20230908	195800	271996700	8880	8880	8880	8880	0
32	20230908	195700	271996700	8880	8880	8880	8880	718
33	20230908	195600	271996700	8880	8880	8880	8880	0
34	20230908	195500	271996700	8880	8880	8880	8880	0
35	20230908	195400	271996700	8880	8880	8880	8880	0
36	20230908	195300	271996700	8880	8880	8880	8880	0
37	20230908	195200	271996700	8880	8880	8880	8880	0
38	20230908	195100	271996700	8880	8880	8880	8880	0
39	20230908	195000	271996700	8880	8880	8880	8880	0
40	20230908	194900	271996700	8880	8880	8880	8880	0
41	20230908	194800	271996700	8880	8880	8880	8880	0
42	20230908	194700	271996700	8880	8880	8880	8880	0
43	20230908	194600	271996700	8880	8880	8880	8880	0
44	20230908	194500	271996700	8880	8880	8880	8880	0
45	20230908	194400	271996700	8880	8880	8880	8880	0
46	20230908	194300	271996700	8880	8880	8880	8880	0
47	20230908	194200	271996700	8880	8880	8880	8880	0
48	20230908	194100	271996700	8880	8880	8880	8880	0
49	20230908	194000	271996700	8880	8880	8880	8880	0
50	20230908	193900	271996700	8880	8880	8880	8880	0
51	20230908	193800	271996700	8880	8880	8880	8880	0
52	20230908	193700	271996700	8880	8880	8880	8880	0
53	20230908	193600	271996700	8880	8880	8880	8880	0
54	20230908	193500	271996700	8880	8880	8880	8880	0
55	20230908	193400	271996700	8880	8880	8880	8880	0
56	20230908	193300	271996700	8880	8880	8880	8880	0
57	20230908	193200	271996700	8880	8880	8880	8880	0
58	20230908	193100	271996700	8880	8880	8880	8880	0
59	20230908	193000	271996700	8880	8880	8880	8880	0
60	20230908	192900	271996700	8880	8880	8880	8880	0
61	20230908	192800	271996700	8880	8880	8880	8880	0
62	20230908	192700	271996700	8880	8880	8880	8880	718
63	20230908	192600	271996700	8880	8880	8880	8880	0
64	20230908	192500	271996700	8880	8880	8880	8880	0
65	20230908	192400	271996700	8880	8880	8880	8880	0
66	20230908	192300	271996700	8880	8880	8880	8880	0
67	20230908	192200	271996700	8880	8880	8880	8880	0
68	20230908	192100	271996700	8880	8880	8880	8880	0
69	20230908	192000	271996700	8880	8880	8880	8880	0
70	20230908	191900	271996700	8880	8880	8880	8880	0
71	20230908	191800	271996700	8880	8880	8880	8880	0
72	20230908	191700	271996700	8880	8880	8880	8880	0
73	20230908	191600	271996700	8880	8880	8880	8880	0
74	20230908	191500	271996700	8880	8880	8880	8880	0
75	20230908	191400	271996700	8880	8880	8880	8880	0
76	20230908	191300	271996700	8880	8880	8880	8880	0
77	20230908	191200	271996700	8880	8880	8880	8880	0
78	20230908	191100	271996700	8880	8880	8880	8880	0
79	20230908	191000	271996700	8880	8880	8880	8880	0
80	20230908	190900	271996700	8880	8880	8880	8880	0
81	20230908	190800	271996700	8880	8880	8880	8880	0
82	20230908	190700	271996700	8880	8880	8880	8880	0
83	20230908	190600	271996700	8880	8880	8880	8880	0
84	20230908	190500	271996700	8880	8880	8880	8880	0
85	20230908	190400	271996700	8880	8880	8880	8880	0
86	20230908	190300	271996700	8880	8880	8880	8880	0
87	20230908	190200	271996700	8880	8880	8880	8880	0
88	20230908	190100	271996700	8880	8880	8880	8880	0
89	20230908	190000	271996700	8880	8880	8880	8880	0
90	20230908	185900	271996700	8880	8880	8880	8880	0
91	20230908	185800	271996700	8880	8880	8880	8880	0
92	20230908	185700	271996700	8880	8880	8880	8880	718
93	20230908	185600	271996700	8880	8880	8880	8880	0
94	20230908	185500	271996700	8880	8880	8880	8880	0
95	20230908	185400	271996700	8880	8880	8880	8880	0
96	20230908	185300	271996700	8880	8880	8880	8880	0
97	20230908	185200	271996700	8880	8880	8880	8880	0
98	20230908	185100	271996700	8880	8880	8880	8880	0
99	20230908	185000	271996700	8880	8880	8880	8880	0
100	20230908	184900	271996700	8880	8880	8880	8880	0
101	20230908	184800	271996700	8880	8880	8880	8880	0
102	20230908	184700	271996700	8880	8880	8880	8880	0
103	20230908	184600	271996700	8880	8880	8880	8880	0
104	20230908	184500	271996700	8880	8880	8880	8880	0
105	20230908	184400	271996700	8880	8880	8880	8880	0
106	20230908	184300	271996700	8880	8880	8880	8880	0
107	20230908	184200	271996700	8880	8880	8880	8880	0
108	20230908	184100	271996700	8880	8880	8880	8880	0
109	20230908	184000	271996700	8880	8880	8880	8880	0
110	20230908	183900	271996700	8880	8880	8880	8880	0
111	20230908	183800	271996700	8880	8880	8880	8880	0
112	20230908	183700	271996700	8880	8880	8880	8880	0
113	20230908	183600	271996700	8880	8880	8880	8880	0
114	20230908	183500	271996700	8880	8880	8880	8880	0
115	20230908	183400	271996700	8880	8880	8880	8880	0
116	20230908	183300	271996700	8880	8880	8880	8880	0
117	20230908	183200	271996700	8880	8880	8880	8880	0
118	20230908	183100	271996700	8880	8880	8880	8880	0
119	20230908	183000	271996700	8880	8880	8880	8880	0
120	20230908	182900	271996700	8880	8880	8880	8880	0
121	20230908	182800	271996700	8880	8880	8880	8880	0
122	20230908	182700	271996700	8880	8880	8880	8880	718
123	20230908	182600	271996700	8880	8880	8880	8880	0
124	20230908	182500	271996700	8880	8880	8880	8880	0
125	20230908	182400	271996700	8880	8880	8880	8880	0
126	20230908	182300	271996700	8880	8880	8880	8880	0
127	20230908	182200	271996700	8880	8880	8880	8880	0
128	20230908	182100	271996700	8880	8880	8880	8880	0
129	20230908	182000	271996700	8880	8880	8880	8880	0
130	20230908	181900	271996700	8880	8880	8880	8880	0
131	20230908	181800	271996700	8880	8880	8880	8880	0
132	20230908	181700	271996700	8880	8880	8880	8880	0
133	20230908	181600	271996700	8880	8880	8880	8880	0
134	20230908	181500	271996700	8880	8880	8880	8880	0
135	20230908	181400	271996700	8880	8880	8880	8880	0
136	20230908	181300	271996700	8880	8880	8880	8880	0
137	20230908	181200	271996700	8880	8880	8880	8880	0
138	20230908	181100	271996700	8880	8880	8880	8880	0
139	20230908	181000	271996700	8880	8880	8880	8880	0
140	20230908	180900	271996700	8880	8880	8880	8880	0
141	20230908	180800	271996700	8880	8880	8880	8880	0
142	20230908	180700	271996700	8880	8880	8880	8880	0
143	20230908	180600	271996700	8880	8880	8880	8880	0
144	20230908	180500	271996700	8880	8880	8880	8880	0
145	20230908	180400	271996700	8880	8880	8880	8880	0
146	20230908	180300	271996700	8880	8880	8880	8880	0
147	20230908	180200	271996700	8880	8880	8880	8880	0
148	20230908	180100	271996700	8880	8880	8880	8880	0
149	20230908	180000	271996700	8880	8880	8880	8880	0
150	20230908	175900	271996700	8880	8880	8880	8880	0
151	20230908	175800	271996700	8880	8880	8880	8880	0
152	20230908	175700	271996700	8880	8880	8880	8880	718
153	20230908	175600	271996700	8880	8880	8880	8880	0
154	20230908	175500	271996700	8880	8880	8880	8880	0
155	20230908	175400	271996700	8880	8880	8880	8880	0
156	20230908	175300	271996700	8880	8880	8880	8880	0
157	20230908	175200	271996700	8880	8880	8880	8880	0
158	20230908	175100	271996700	8880	8880	8880	8880	0
159	20230908	175000	271996700	8880	8880	8880	8880	0
160	20230908	174900	271996700	8880	8880	8880	8880	0
161	20230908	174800	271996700	8880	8880	8880	8880	0
162	20230908	174700	271996700	8880	8880	8880	8880	0
163	20230908	174600	271996700	8880	8880	8880	8880	0
164	20230908	174500	271996700	8880	8880	8880	8880	0
165	20230908	174400	271996700	8880	8880	8880	8880	0
166	20230908	174300	271996700	8880	8880	8880	8880	0
167	20230908	174200	271996700	8880	8880	8880	8880	0
168	20230908	174100	271996700	8880	8880	8880	8880	0
169	20230908	174000	271996700	8880	8880	8880	8880	0
170	20230908	173900	271996700	8880	8880	8880	8880	0
171	20230908	173800	271996700	8880	8880	8880	8880	0
172	20230908	173700	271996700	8880	8880	8880	8880	0
173	20230908	173600	271996700	8880	8880	8880	8880	0
174	20230908	173500	271996700	8880	8880	8880	8880	0
175	20230908	173400	271996700	8880	8880	8880	8880	0
176	20230908	173300	271996700	8880	8880	8880	8880	0
177	20230908	173200	271996700	8880	8880	8880	8880	0
178	20230908	173100	271996700	8880	8880	8880	8880	0
179	20230908	173000	271996700	8880	8880	8880	8880	0
180	20230908	172900	271996700	8880	8880	8880	8880	0
181	20230908	172800	271996700	8880	8880	8880	8880	0
182	20230908	172700	271996700	8880	8880	8880	8880	718
183	20230908	172600	271996700	8880	8880	8880	8880	0
184	20230908	172500	271996700	8880	8880	8880	8880	0
185	20230908	172400	271996700	8880	8880	8880	8880	0
186	20230908	172300	271996700	8880	8880	8880	8880	0
187	20230908	172200	271996700	8880	8880	8880	8880	0
188	20230908	172100	271996700	8880	8880	8880	8880	0
189	20230908	172000	271996700	8880	8880	8880	8880	0
190	20230908	171900	271996700	8880	8880	8880	8880	0
191	20230908	171800	271996700	8880	8880	8880	8880	0
192	20230908	171700	271996700	8880	8880	8880	8880	0
193	20230908	171600	271996700	8880	8880	8880	8880	0
194	20230908	171500	271996700	8880	8880	8880	8880	0
195	20230908	171400	271996700	8880	8880	8880	8880	0
196	20230908	171300	271996700	8880	8880	8880	8880	0
197	20230908	171200	271996700	8880	8880	8880	8880	0
198	20230908	171100	271996700	8880	8880	8880	8880	0
199	20230908	171000	271996700	8880	8880	8880	8880	0
200	20230908	170900	271996700	8880	8880	8880	8880	0
201	20230908	170800	271996700	8880	8880	8880	8880	0
202	20230908	170700	271996700	8880	8880	8880	8880	0
203	20230908	170600	271996700	8880	8880	8880	8880	0
204	20230908	170500	271996700	8880	8880	8880	8880	0
205	20230908	170400	271996700	8880	8880	8880	8880	0
206	20230908	170300	271996700	8880	8880	8880	8880	0
207	20230908	170200	271996700	8880	8880	8880	8880	0
208	20230908	170100	271996700	8880	8880	8880	8880	0
209	20230908	170000	271996700	8880	8880	8880	8880	0
210	20230908	165900	271996700	8880	8880	8880	8880	0
211	20230908	165800	271996700	8880	8880	8880	8880	0
212	20230908	165700	271996700	8880	8880	8880	8880	718
213	20230908	165600	271996700	8880	8880	8880	8880	0
214	20230908	165500	271996700	8880	8880	8880	8880	0
215	20230908	165400	271996700	8880	8880	8880	8880	0
216	20230908	165300	271996700	8880	8880	8880	8880	0
217	20230908	165200	271996700	8880	8880	8880	8880	0
218	20230908	165100	271996700	8880	8880	8880	8880	0
219	20230908	165000	271996700	8880	8880	8880	8880	0
220	20230908	164900	271996700	8880	8880	8880	8880	0
221	20230908	164800	271996700	8880	8880	8880	8880	0
222	20230908	164700	271996700	8880	8880	8880	8880	0
223	20230908	164600	271996700	8880	8880	8880	8880	0
224	20230908	164500	271996700	8880	8880	8880	8880	0
225	20230908	164400	271996700	8880	8880	8880	8880	0
226	20230908	164300	271996700	8880	8880	8880	8880	0
227	20230908	164200	271996700	8880	8880	8880	8880	0
228	20230908	164100	271996700	8880	8880	8880	8880	0
229	20230908	164000	271996700	8880	8880	8880	8880	0
230	20230908	163900	271996700	8880	8880	8880	8880	0
231	20230908	163800	271996700	8880	8880	8880	8880	0
232	20230908	163700	271996700	8880	8880	8880	8880	0
233	20230908	163600	271996700	8880	8880	8880	8880	0
234	20230908	163500	271996700	8880	8880	8880	8880	0
235	20230908	163400	271996700	8880	8880	8880	8880	0
236	20230908	163300	271996700	8880	8880	8880	8880	0
237	20230908	163200	271996700	8880	8880	8880	8880	0
238	20230908	163100	271996700	8880	8880	8880	8880	0
239	20230908	163000	271996700	8880	8880	8880	8880	0
240	20230908	162900	271996700	8880	8880	8880	8880	0
241	20230908	162800	271996700	8880	8880	8880	8880	0
242	20230908	162700	271996700	8880	8880	8880	8880	718
243	20230908	162600	271996700	8880	8880	8880	8880	0
244	20230908	162500	271996700	8880	8880	8880	8880	0
245	20230908	162400	271996700	8880	8880	8880	8880	0
246	20230908	162300	271996700	8880	8880	8880	8880	0
247	20230908	162200	271996700	8880	8880	8880	8880	0
248	20230908	162100	271996700	8880	8880	8880	8880	0
249	20230908	162000	271996700	8880	8880	8880	8880	0
250	20230908	161900	271996700	8880	8880	8880	8880	0
251	20230908	161800	271996700	8880	8880	8880	8880	0
252	20230908	161700	271996700	8880	8880	8880	8880	0
253	20230908	161600	271996700	8880	8880	8880	8880	0
254	20230908	161500	271996700	8880	8880	8880	8880	0
255	20230908	161400	271996700	8880	8880	8880	8880	0
256	20230908	161300	271996700	8880	8880	8880	8880	0
257	20230908	161200	271996700	8880	8880	8880	8880	0
258	20230908	161100	271996700	8880	8880	8880	8880	0
259	20230908	161000	271996700	8880	8880	8880	8880	0
260	20230908	160900	271996700	8880	8880	8880	8880	0
261	20230908	160800	271996700	8880	8880	8880	8880	0
262	20230908	160700	271996700	8880	8880	8880	8880	0
263	20230908	160600	271996700	8880	8880	8880	8880	0
264	20230908	160500	271996700	8880	8880	8880	8880	0
265	20230908	160400	271996700	8880	8880	8880	8880	0
266	20230908	160300	271996700	8880	8880	8880	8880	0
267	20230908	160200	271996700	8880	8880	8880	8880	0
268	20230908	160100	271996700	8880	8880	8880	8880	0
269	20230908	160000	271996700	8880	8880	8880	8880	0
270	20230908	155900	271996700	8880	8880	8880	8880	0
271	20230908	155800	271996700	8880	8880	8880	8880	0
272	20230908	155700	271996700	8880	8880	8880	8880	718
273	20230908	155600	271996700	8880	8880	8880	8880	0
274	20230908	155500	271996700	8880	8880	8880	8880	0
275	20230908	155400	271996700	8880	8880	8880	8880	0
276	20230908	155300	271996700	8880	8880	8880	8880	0
277	20230908	155200	271996700	8880	8880	8880	8880	0
278	20230908	155100	271996700	8880	8880	8880	8880	0
279	20230908	155000	271996700	8880	8880	8880	8880	0
280	20230908	154900	271996700	8880	8880	8880	8880	0
281	20230908	154800	271996700	8880	8880	8880	8880	0
282	20230908	154700	271996700	8880	8880	8880	8880	0
283	20230908	154600	271996700	8880	8880	8880	8880	0
284	20230908	154500	271996700	8880	8880	8880	8880	0
285	20230908	154400	271996700	8880	8880	8880	8880	0
286	20230908	154300	271996700	8880	8880	8880	8880	0
287	20230908	154200	271996700	8880	8880	8880	8880	0
288	20230908	154100	271996700	8880	8880	8880	8880	0
289	20230908	154000	271996700	8880	8880	8880	8880	0
290	20230908	153900	271996700	8880	8880	8880	8880	0
291	20230908	153800	271996700	8880	8880	8880	8880	0
292	20230908	153700	271996700	8880	8880	8880	8880	0
293	20230908	153600	271996700	8880	8880	8880	8880	0
294	20230908	153500	271996700	8880	8880	8880	8880	0
295	20230908	153400	271996700	8880	8880	8880	8880	0
296	20230908	153300	271996700	8880	8880	8880	8880	0
297	20230908	153200	271996700	8880	8880	8880	8880	0
298	20230908	153100	271996700	8880	8880	8880	8880	0
299	20230908	153000	271996700	8880	8880	8880	8880	718
300	20230908	152900	265620860	8870	8870	8870	8870	0
301	20230908	152800	265620860	8870	8870	8870	8870	0
302	20230908	152700	265620860	8870	8870	8870	8870	0
303	20230908	152600	265620860	8870	8870	8870	8870	0
304	20230908	152500	265620860	8870	8870	8870	8870	0
305	20230908	152400	265620860	8870	8870	8870	8870	0
306	20230908	152300	265620860	8870	8870	8870	8870	0
307	20230908	152200	265620860	8870	8870	8870	8870	0
308	20230908	152100	265620860	8870	8870	8870	8870	0
309	20230908	152000	265620860	8870	8870	8870	8870	0
310	20230908	151900	265620860	8870	8860	8870	8860	35
311	20230908	151800	265310670	8860	8860	8860	8860	14
312	20230908	151700	265186630	8860	8860	8860	8860	0
313	20230908	151600	265186630	8860	8860	8860	8860	0
314	20230908	151500	265186630	8860	8860	8860	8860	0
315	20230908	151400	265186630	8860	8860	8860	8860	200
316	20230908	151300	263414630	8860	8860	8860	8860	0
317	20230908	151200	263414630	8860	8860	8860	8860	0
318	20230908	151100	263414630	8860	8860	8860	8860	0
319	20230908	151000	263414630	8860	8860	8860	8860	63
320	20230908	150900	262856450	8870	8870	8870	8870	0
321	20230908	150800	262856450	8870	8870	8870	8870	0
322	20230908	150700	262856450	8870	8870	8870	8870	0
323	20230908	150600	262856450	8870	8870	8870	8870	6
324	20230908	150500	262803230	8870	8870	8870	8870	5
325	20230908	150400	262758880	8870	8870	8870	8870	0
326	20230908	150300	262758880	8870	8830	8870	8830	121
327	20230908	150200	261690280	8830	8830	8830	8830	0
328	20230908	150100	261690280	8830	8830	8830	8830	3
329	20230908	150000	261663790	8800	8800	8800	8800	0
330	20230908	145900	261663790	8800	8810	8810	8800	9
331	20230908	145800	261584540	8810	8810	8810	8810	0
332	20230908	145700	261584540	8810	8830	8830	8810	13
333	20230908	145600	261469810	8830	8830	8830	8830	3
334	20230908	145500	261443320	8830	8830	8830	8830	5
335	20230908	145400	261399170	8830	8830	8830	8810	23
336	20230908	145300	261196140	8830	8830	8830	8830	20
337	20230908	145200	261019540	8800	8820	8830	8800	157
338	20230908	145100	259634260	8820	8790	8820	8790	257
339	20230908	145000	257370130	8790	8790	8790	8790	0
340	20230908	144900	257370130	8790	8790	8790	8790	3
341	20230908	144800	257343760	8790	8790	8790	8790	6
342	20230908	144700	257291020	8790	8810	8810	8790	4
343	20230908	144600	257255840	8790	8790	8790	8790	0
344	20230908	144500	257255840	8790	8790	8790	8790	108
345	20230908	144400	256306520	8780	8780	8780	8780	53
346	20230908	144300	255841180	8810	8770	8810	8770	163
347	20230908	144200	254406790	8770	8760	8790	8760	550
348	20230908	144100	249578400	8760	8760	8760	8760	5
349	20230908	144000	249534600	8750	8760	8760	8750	112
350	20230908	143900	248554080	8750	8790	8790	8750	1404
351	20230908	143800	236256680	8790	8790	8790	8790	13
352	20230908	143700	236142410	8790	8790	8790	8790	3
353	20230908	143600	236116040	8790	8790	8790	8790	0
354	20230908	143500	236116040	8790	8790	8790	8790	364
355	20230908	143400	232916480	8790	8790	8790	8790	5
356	20230908	143300	232872530	8790	8790	8790	8790	23
357	20230908	143200	232670360	8790	8790	8790	8790	0
358	20230908	143100	232670360	8790	8790	8790	8790	13
359	20230908	143000	232556090	8790	8800	8800	8790	8
360	20230908	142900	232485720	8800	8800	8800	8800	95
361	20230908	142800	231649720	8800	8800	8800	8800	14
362	20230908	142700	231526520	8830	8830	8830	8830	0
363	20230908	142600	231526520	8830	8830	8830	8800	7
364	20230908	142500	231464800	8780	8780	8780	8780	3
365	20230908	142400	231438460	8830	8800	8830	8780	6
366	20230908	142300	231385690	8760	8850	8850	8760	2490
367	20230908	142200	209485470	8850	8850	8850	8850	0
368	20230908	142100	209485470	8850	8850	8850	8850	3
369	20230908	142000	209458920	8860	8860	8860	8860	5
370	20230908	141900	209414620	8850	8850	8850	8850	3
371	20230908	141800	209388070	8860	8850	8860	8850	7
372	20230908	141700	209326080	8850	8850	8850	8850	5
373	20230908	141600	209281830	8840	8840	8840	8840	3
374	20230908	141500	209255310	8840	8840	8840	8840	0
375	20230908	141400	209255310	8840	8840	8840	8840	3
376	20230908	141300	209228790	8840	8840	8840	8840	5
377	20230908	141200	209184590	8840	8840	8840	8840	4
378	20230908	141100	209149230	8830	8830	8830	8830	3
379	20230908	141000	209122740	8830	8830	8830	8830	5
380	20230908	140900	209078590	8830	8830	8830	8830	4
381	20230908	140800	209043270	8830	8820	8830	8820	341
382	20230908	140700	206035610	8810	8820	8820	8810	776
383	20230908	140600	199197320	8830	8830	8830	8830	15
384	20230908	140500	199064870	8820	8830	8830	8820	4
385	20230908	140400	199029580	8830	8820	8830	8820	103
386	20230908	140300	198120120	8830	8820	8830	8820	270
387	20230908	140200	195736070	8820	8820	8820	8820	3
388	20230908	140100	195709610	8820	8820	8820	8820	0
389	20230908	140000	195709610	8820	8830	8830	8820	17
390	20230908	135900	195559540	8830	8830	8830	8830	47
391	20230908	135800	195144530	8830	8830	8830	8830	0
392	20230908	135700	195144530	8830	8830	8830	8830	3
393	20230908	135600	195118040	8830	8830	8830	8830	5
394	20230908	135500	195073890	8830	8830	8830	8830	3
395	20230908	135400	195047400	8830	8830	8830	8830	0
396	20230908	135300	195047400	8830	8830	8830	8830	8
397	20230908	135200	194976760	8830	8830	8830	8830	3
398	20230908	135100	194950270	8820	8820	8820	8820	0
399	20230908	135000	194950270	8820	8820	8820	8820	3
400	20230908	134900	194923810	8820	8820	8820	8820	4
401	20230908	134800	194888530	8820	8820	8820	8820	70
402	20230908	134700	194271130	8820	8830	8830	8820	300
403	20230908	134600	191624160	8830	8820	8830	8820	8
404	20230908	134500	191553570	8820	8820	8820	8820	3
405	20230908	134400	191527110	8810	8810	8810	8810	0
406	20230908	134300	191527110	8810	8810	8810	8810	5
407	20230908	134200	191483060	8820	8850	8850	8800	1356
408	20230908	134100	179527980	8850	8890	8890	8850	601
409	20230908	134000	174203890	8890	8890	8890	8890	2
410	20230908	133900	174186110	8890	8890	8890	8890	6
411	20230908	133800	174132770	8890	8890	8890	8890	4
412	20230908	133700	174097210	8890	8890	8890	8890	0
413	20230908	133600	174097210	8890	8900	8910	8890	13
414	20230908	133500	173981450	8890	8890	8890	8890	5
415	20230908	133400	173937000	8890	8890	8890	8890	3
416	20230908	133300	173910330	8880	8880	8880	8880	44
417	20230908	133200	173519610	8870	8870	8870	8870	5
418	20230908	133100	173475260	8870	8870	8870	8870	40
419	20230908	133000	173120460	8870	8870	8870	8870	0
420	20230908	132900	173120460	8870	8870	8870	8870	3
421	20230908	132800	173093850	8880	8890	8890	8880	189
422	20230908	132700	171413680	8890	8890	8890	8890	3
423	20230908	132600	171387010	8910	8880	8910	8880	9
424	20230908	132500	171306940	8880	8880	8880	8880	5
425	20230908	132400	171262540	8880	8880	8880	8880	3
426	20230908	132300	171235900	8880	8890	8890	8880	600
427	20230908	132200	165904150	8890	8890	8890	8890	3
428	20230908	132100	165877480	8890	8900	8900	8890	304
429	20230908	132000	163173950	8900	8900	8900	8900	3
430	20230908	131900	163147250	8900	8910	8910	8890	45
431	20230908	131800	162746890	8910	8890	8910	8890	507
432	20230908	131700	158239620	8890	8890	8890	8890	123
433	20230908	131600	157146150	8890	8890	8890	8890	57
434	20230908	131500	156639420	8890	8890	8890	8890	14
435	20230908	131400	156514960	8890	8890	8890	8890	100
436	20230908	131300	155625960	8890	8890	8890	8890	3
437	20230908	131200	155599290	8890	8890	8890	8890	3
438	20230908	131100	155572620	8890	8890	8890	8890	5
439	20230908	131000	155528170	8890	8890	8890	8890	3
440	20230908	130900	155501500	8890	8890	8890	8890	100
441	20230908	130800	154612500	8890	8890	8890	8890	8
442	20230908	130700	154541380	8890	8890	8890	8890	3
443	20230908	130600	154514710	8890	8890	8890	8890	1
444	20230908	130500	154505820	8890	8890	8890	8890	3
445	20230908	130400	154479150	8920	8920	8920	8920	2
446	20230908	130300	154461310	8890	8890	8890	8890	4
447	20230908	130200	154425750	8890	8890	8890	8890	0
448	20230908	130100	154425750	8890	8890	8890	8890	8
449	20230908	130000	154354630	8890	8890	8890	8890	3
450	20230908	125900	154327960	8880	8880	8880	8880	0
451	20230908	125800	154327960	8880	8880	8880	8880	3
452	20230908	125700	154301320	8880	8880	8880	8880	5
453	20230908	125600	154256920	8880	8890	8920	8880	216
454	20230908	125500	152338700	8880	8880	8880	8880	0
455	20230908	125400	152338700	8880	8880	8880	8880	8
456	20230908	125300	152267660	8880	8880	8880	8880	3
457	20230908	125200	152241020	8880	8880	8880	8880	0
458	20230908	125100	152241020	8880	8880	8880	8880	4
459	20230908	125000	152205500	8880	8880	8880	8880	4
460	20230908	124900	152169980	8880	8880	8880	8880	3
461	20230908	124800	152143340	8880	8880	8880	8880	0
462	20230908	124700	152143340	8880	8880	8880	8880	8
463	20230908	124600	152072300	8880	8880	8880	8880	3
464	20230908	124500	152045660	8890	8890	8890	8890	0
465	20230908	124400	152045660	8890	8890	8890	8890	118
466	20230908	124300	150996640	8890	8890	8890	8890	1005
467	20230908	124200	142062190	8890	8890	8890	8890	3
468	20230908	124100	142035520	8890	8890	8890	8890	4
469	20230908	124000	141999960	8890	8890	8890	8890	5
470	20230908	123900	141955510	8890	8880	8890	8880	37
471	20230908	123800	141626610	8880	8880	8880	8880	0
472	20230908	123700	141626610	8880	8880	8880	8880	3
473	20230908	123600	141599970	8890	8890	8890	8890	10
474	20230908	123500	141511070	8870	8870	8870	8870	3
475	20230908	123400	141484460	8870	8870	8870	8870	3
476	20230908	123300	141457850	8870	8870	8870	8870	6
477	20230908	123200	141404630	8870	8870	8870	8870	3
478	20230908	123100	141378020	8890	8890	8890	8890	10
479	20230908	123000	141289120	8860	8860	8860	8860	3
480	20230908	122900	141262540	8890	8870	8890	8870	5
481	20230908	122800	141218170	8860	8860	8860	8860	4
482	20230908	122700	141182730	8860	8860	8860	8860	3
483	20230908	122600	141156150	8860	8870	8870	8860	201
484	20230908	122500	139375280	8870	8870	8870	8870	53
485	20230908	122400	138905170	8870	8870	8870	8870	0
486	20230908	122300	138905170	8870	8860	8870	8860	10
487	20230908	122200	138816490	8870	8860	8870	8860	261
488	20230908	122100	136503740	8850	8850	8850	8850	3
489	20230908	122000	136477190	8870	8850	8870	8850	13
490	20230908	121900	136361940	8860	8860	8860	8860	62
491	20230908	121800	135812620	8860	8860	8860	8860	4
492	20230908	121700	135777180	8860	8860	8860	8860	0
493	20230908	121600	135777180	8860	8860	8860	8860	13
494	20230908	121500	135662000	8860	8860	8860	8860	3
495	20230908	121400	135635420	8860	8860	8860	8860	0
496	20230908	121300	135635420	8860	8860	8860	8860	3
497	20230908	121200	135608840	8870	8870	8870	8870	1
498	20230908	121100	135599970	8860	8860	8860	8860	3
499	20230908	121000	135573390	8860	8860	8860	8860	0
500	20230908	120900	135573390	8860	8860	8860	8860	14
501	20230908	120800	135449350	8860	8860	8860	8860	3
502	20230908	120700	135422770	8870	8870	8870	8870	0
503	20230908	120600	135422770	8870	8860	8870	8860	14
504	20230908	120500	135298630	8870	8870	8870	8870	20
505	20230908	120400	135121230	8860	8860	8860	8860	3
506	20230908	120300	135094650	8870	8870	8870	8870	143
507	20230908	120200	133826240	8870	8870	8870	8870	8
508	20230908	120100	133755280	8870	8870	8870	8870	3
509	20230908	120000	133728670	8870	8870	8870	8870	0
510	20230908	115900	133728670	8870	8870	8870	8870	3
511	20230908	115800	133702060	8890	8880	8890	8880	2
512	20230908	115700	133684290	8880	8880	8880	8880	2
513	20230908	115600	133666530	8880	8890	8890	8880	26
514	20230908	115500	133435620	8890	8890	8890	8890	13
515	20230908	115400	133320050	8890	8920	8920	8890	18
516	20230908	115300	133159610	8920	8880	8920	8880	15
517	20230908	115200	133026010	8870	8870	8870	8870	28
518	20230908	115100	132777650	8880	8880	8880	8880	0
519	20230908	115000	132777650	8880	8880	8880	8880	36
520	20230908	114900	132457970	8880	8880	8880	8880	3
521	20230908	114800	132431330	8890	8890	8890	8890	4
522	20230908	114700	132395770	8890	8890	8890	8890	3
523	20230908	114600	132369100	8890	8890	8890	8890	0
524	20230908	114500	132369100	8890	8890	8890	8890	3
525	20230908	114400	132342430	8920	8920	8920	8920	2
526	20230908	114300	132324590	8880	8900	8920	8880	19
527	20230908	114200	132155550	8880	8880	8880	8880	3
528	20230908	114100	132128910	8880	8880	8880	8880	10
529	20230908	114000	132040110	8880	8900	8900	8880	13
530	20230908	113900	131924470	8880	8880	8880	8880	0
531	20230908	113800	131924470	8880	8900	8900	8880	59
532	20230908	113700	131399430	8880	8880	8880	8880	5
533	20230908	113600	131355030	8880	8880	8880	8880	3
534	20230908	113500	131328390	8900	8870	8900	8870	13
535	20230908	113400	131212780	8900	8900	8900	8900	1
536	20230908	113300	131203880	8870	8870	8870	8870	3
537	20230908	113200	131177270	8870	8870	8870	8870	0
538	20230908	113100	131177270	8870	8870	8870	8870	4
539	20230908	113000	131141790	8900	8900	8900	8900	10
540	20230908	112900	131052790	8860	8860	8860	8860	3
541	20230908	112800	131026210	8860	8860	8860	8860	3
542	20230908	112700	130999630	8860	8860	8860	8860	5
543	20230908	112600	130955330	8860	8860	8860	8860	3
544	20230908	112500	130928750	8900	8880	8900	8880	80
545	20230908	112400	130218200	8860	8860	8880	8860	18
546	20230908	112300	130058520	8860	8880	8880	8860	5
547	20230908	112200	130014180	8860	8860	8860	8860	1
548	20230908	112100	130005320	8880	8850	8880	8850	14
549	20230908	112000	129881120	8880	8860	8880	8860	28
550	20230908	111900	129632860	8850	8850	8850	8850	3
551	20230908	111800	129606310	8850	8850	8850	8850	0
552	20230908	111700	129606310	8850	8840	8870	8840	10
553	20230908	111600	129517760	8840	8830	8840	8830	4
554	20230908	111500	129482430	8830	8830	8830	8830	0
555	20230908	111400	129482430	8830	8840	8840	8830	79
556	20230908	111300	128784100	8820	8860	8860	8810	1230
557	20230908	111200	117912200	8860	8860	8860	8860	3
558	20230908	111100	117885620	8930	8870	8930	8870	8
559	20230908	111000	117814540	8860	8870	8870	8860	55
560	20230908	110900	117326720	8870	8870	8870	8870	4
561	20230908	110800	117291240	8870	8870	8870	8870	31
562	20230908	110700	117016270	8870	8870	8870	8870	3
563	20230908	110600	116989660	8930	8930	8930	8930	10
564	20230908	110500	116900360	8860	8860	8860	8860	4
565	20230908	110400	116864920	8940	8860	8940	8860	45
566	20230908	110300	116464860	8860	8860	8860	8860	2
567	20230908	110200	116447140	8870	8850	8870	8840	225
568	20230908	110100	114456380	8840	8840	8840	8840	0
569	20230908	110000	114456380	8840	8840	8840	8840	3
570	20230908	105900	114429860	8840	8830	8840	8830	249
571	20230908	105800	112231140	8830	8830	8830	8830	3
572	20230908	105700	112204650	8830	8830	8830	8830	254
573	20230908	105600	109961830	8930	8930	8930	8930	0
574	20230908	105500	109961830	8930	8860	8930	8820	23
575	20230908	105400	109757390	8810	8840	8840	8800	970
576	20230908	105300	101195910	8840	8860	8870	8840	521
577	20230908	105200	96583150	8870	8870	8870	8870	7
578	20230908	105100	96521060	8870	8880	8880	8870	203
579	20230908	105000	94718910	8870	8890	8890	8870	153
580	20230908	104900	93360780	8900	8930	9000	8900	1078
581	20230908	104800	83765120	8930	8930	9000	8930	17
582	20230908	104700	83612770	9000	8910	9000	8900	88
583	20230908	104600	82826210	8910	8930	9000	8910	29
584	20230908	104500	82566180	8930	8930	8930	8930	203
585	20230908	104400	80753390	8930	8930	8930	8930	3
586	20230908	104300	80726600	8920	8990	9000	8920	399
587	20230908	104200	77138150	8990	8920	8990	8920	16
588	20230908	104100	76994710	8900	8920	8990	8900	34
589	20230908	104000	76691240	8900	8900	8900	8900	0
590	20230908	103900	76691240	8900	8880	8900	8860	810
591	20230908	103800	69497960	8880	8870	8880	8870	260
592	20230908	103700	67190240	8840	8840	8840	8840	3
593	20230908	103600	67163720	8830	8830	8830	8830	3
594	20230908	103500	67137230	8830	8830	8830	8830	10
595	20230908	103400	67048930	8830	8830	8830	8830	4
596	20230908	103300	67013610	8830	8830	8830	8830	3
597	20230908	103200	66987120	8830	8830	8830	8830	13
598	20230908	103100	66872330	8830	8830	8830	8830	3
599	20230908	103000	66845840	8830	8830	8830	8830	0
600	20230908	102900	66845840	8830	8830	8830	8830	123
601	20230908	102800	65759750	8830	8830	8830	8830	9
602	20230908	102700	65680280	8830	8850	8850	8830	693
603	20230908	102600	59556260	8880	8880	8880	8880	4
604	20230908	102500	59520740	8880	8860	8880	8850	41
605	20230908	102400	59156790	8860	8860	8860	8860	7
606	20230908	102300	59094770	8880	8880	8880	8880	0
607	20230908	102200	59094770	8880	8880	8880	8850	11
608	20230908	102100	58997180	8880	8880	8880	8850	9
609	20230908	102000	58917410	8850	8850	8850	8850	27
610	20230908	101900	58678460	8850	8850	8850	8850	0
611	20230908	101800	58678460	8850	8850	8850	8850	3
612	20230908	101700	58651910	8880	8840	8880	8840	5
613	20230908	101600	58607630	8880	8880	8880	8880	0
614	20230908	101500	58607630	8880	8830	8880	8830	15
615	20230908	101400	58474980	8830	8830	8830	8830	5
616	20230908	101300	58430830	8830	8830	8830	8830	3
617	20230908	101200	58404340	8830	8830	8830	8830	0
618	20230908	101100	58404340	8830	8880	8880	8830	6
619	20230908	101000	58351260	8820	8820	8820	8820	35
620	20230908	100900	58042560	8820	8820	8870	8820	355
621	20230908	100800	54911400	8820	8870	8870	8820	123
622	20230908	100700	53826130	8870	8860	8870	8860	74
623	20230908	100600	53169830	8830	8830	8830	8830	3
624	20230908	100500	53143340	8820	8820	8820	8820	3
625	20230908	100400	53116880	8880	8880	8880	8880	55
626	20230908	100300	52628480	8880	8880	8880	8810	15
627	20230908	100200	52495490	8880	8880	8880	8880	0
628	20230908	100100	52495490	8880	8870	8880	8810	43
629	20230908	100000	52114100	8810	8810	8810	8810	0
630	20230908	095900	52114100	8810	8800	8810	8800	30
631	20230908	095800	51850060	8880	8800	8880	8800	13
632	20230908	095700	51734890	8880	8880	8880	8880	0
633	20230908	095600	51734890	8880	8780	8880	8780	13
634	20230908	095500	51619780	8900	8790	8900	8790	50
635	20230908	095400	51178070	8770	8760	8770	8760	22
636	20230908	095300	50985210	8760	8760	8760	8760	32
637	20230908	095200	50704890	8760	8770	8770	8760	119
638	20230908	095100	49662430	8770	8770	8770	8770	44
639	20230908	095000	49276550	8790	8790	8790	8790	7
640	20230908	094900	49215020	8770	8830	8830	8770	5
641	20230908	094800	49171110	8760	8820	8820	8760	659
642	20230908	094700	43369210	8820	8830	8830	8820	9
643	20230908	094600	43289780	8810	8860	8860	8810	583
644	20230908	094500	38134360	8900	8900	8900	8900	1
645	20230908	094400	38125460	8850	8850	8850	8850	4
646	20230908	094300	38090060	8850	8850	8850	8850	5
647	20230908	094200	38045810	8850	8850	8850	8850	3
648	20230908	094100	38019260	8850	8870	8870	8850	106
649	20230908	094000	37079970	8860	8870	8870	8860	4
650	20230908	093900	37044520	8870	8870	8870	8870	3
651	20230908	093800	37017910	8920	8920	8920	8920	1
652	20230908	093700	37008990	8860	8860	8860	8860	4
653	20230908	093600	36973550	8920	8870	8920	8870	84
654	20230908	093500	36228320	8870	8880	8880	8870	700
655	20230908	093400	30017760	8880	8880	8880	8880	0
656	20230908	093300	30017760	8880	8890	8890	8880	508
657	20230908	093200	25505720	8920	8880	8920	8880	4
658	20230908	093100	25470160	8880	8920	8920	8880	120
659	20230908	093000	24401860	8920	8930	8930	8920	613
660	20230908	092900	18929450	8950	8940	8950	8940	212
661	20230908	092800	17033270	8940	8940	8950	8930	98
662	20230908	092700	16157030	8950	8950	8950	8950	0
663	20230908	092600	16157030	8950	8930	8950	8930	166
664	20230908	092500	14674050	8930	8950	8950	8930	147
665	20230908	092400	13358630	8990	8990	8990	8990	0
666	20230908	092300	13358630	8990	8950	8990	8930	38
667	20230908	092200	13018430	8950	8950	8950	8950	50
668	20230908	092100	12570930	8930	8930	8930	8930	3
669	20230908	092000	12544140	8950	8930	8950	8930	117
670	20230908	091900	11497050	8930	8930	8930	8930	19
671	20230908	091800	11327380	8930	8930	8930	8930	3
672	20230908	091700	11300590	8950	8950	8950	8930	84
673	20230908	091600	10549490	8950	8950	8950	8950	6
674	20230908	091500	10495790	8990	8990	8990	8990	20
675	20230908	091400	10315990	8950	8990	8990	8950	9
676	20230908	091300	10235240	8990	8960	8990	8950	166
677	20230908	091200	8744810	8960	8990	8990	8960	39
678	20230908	091100	8394520	8990	9000	9000	8990	41
679	20230908	091000	8025630	9000	9000	9000	9000	119
680	20230908	090900	6954630	9010	9020	9020	9010	117
681	20230908	090800	5900440	9050	9050	9050	9050	0
682	20230908	090700	5900440	9050	9020	9050	9020	10
683	20230908	090600	5810060	9020	9020	9020	9020	4
684	20230908	090500	5773980	9050	9040	9050	9040	12
685	20230908	090400	5665490	9040	9040	9040	9040	0
686	20230908	090300	5665490	9040	9040	9040	9040	46
687	20230908	090200	5249650	9070	9070	9070	9030	209
688	20230908	090100	3362140	9030	9030	9050	9030	74
689	20230908	090000	2693880	9030	9000	9030	9000	299