KissMeData/389140/min/candle-20230908.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230908	205000	470749830	9920	9920	9920	9920	1489
3	20230908	204900	470749830	9920	9920	9920	9920	0
4	20230908	204800	470749830	9920	9920	9920	9920	0
5	20230908	204700	470749830	9920	9920	9920	9920	0
6	20230908	204600	470749830	9920	9920	9920	9920	0
7	20230908	204500	470749830	9920	9920	9920	9920	0
8	20230908	204400	470749830	9920	9920	9920	9920	0
9	20230908	204300	470749830	9920	9920	9920	9920	0
10	20230908	204200	470749830	9920	9920	9920	9920	0
11	20230908	204100	470749830	9920	9920	9920	9920	0
12	20230908	204000	470749830	9920	9920	9920	9920	0
13	20230908	203900	470749830	9920	9920	9920	9920	0
14	20230908	203800	470749830	9920	9920	9920	9920	0
15	20230908	203700	470749830	9920	9920	9920	9920	0
16	20230908	203600	470749830	9920	9920	9920	9920	0
17	20230908	203500	470749830	9920	9920	9920	9920	0
18	20230908	203400	470749830	9920	9920	9920	9920	0
19	20230908	203300	470749830	9920	9920	9920	9920	0
20	20230908	203200	470749830	9920	9920	9920	9920	0
21	20230908	203100	470749830	9920	9920	9920	9920	0
22	20230908	203000	470749830	9920	9920	9920	9920	0
23	20230908	202900	470749830	9920	9920	9920	9920	0
24	20230908	202800	470749830	9920	9920	9920	9920	0
25	20230908	202700	470749830	9920	9920	9920	9920	0
26	20230908	202600	470749830	9920	9920	9920	9920	0
27	20230908	202500	470749830	9920	9920	9920	9920	0
28	20230908	202400	470749830	9920	9920	9920	9920	0
29	20230908	202300	470749830	9920	9920	9920	9920	0
30	20230908	202200	470749830	9920	9920	9920	9920	0
31	20230908	202100	470749830	9920	9920	9920	9920	0
32	20230908	202000	470749830	9920	9920	9920	9920	1489
33	20230908	201900	470749830	9920	9920	9920	9920	0
34	20230908	201800	470749830	9920	9920	9920	9920	0
35	20230908	201700	470749830	9920	9920	9920	9920	0
36	20230908	201600	470749830	9920	9920	9920	9920	0
37	20230908	201500	470749830	9920	9920	9920	9920	0
38	20230908	201400	470749830	9920	9920	9920	9920	0
39	20230908	201300	470749830	9920	9920	9920	9920	0
40	20230908	201200	470749830	9920	9920	9920	9920	0
41	20230908	201100	470749830	9920	9920	9920	9920	0
42	20230908	201000	470749830	9920	9920	9920	9920	0
43	20230908	200900	470749830	9920	9920	9920	9920	0
44	20230908	200800	470749830	9920	9920	9920	9920	0
45	20230908	200700	470749830	9920	9920	9920	9920	0
46	20230908	200600	470749830	9920	9920	9920	9920	0
47	20230908	200500	470749830	9920	9920	9920	9920	0
48	20230908	200400	470749830	9920	9920	9920	9920	0
49	20230908	200300	470749830	9920	9920	9920	9920	0
50	20230908	200200	470749830	9920	9920	9920	9920	0
51	20230908	200100	470749830	9920	9920	9920	9920	0
52	20230908	200000	470749830	9920	9920	9920	9920	0
53	20230908	195900	470749830	9920	9920	9920	9920	0
54	20230908	195800	470749830	9920	9920	9920	9920	0
55	20230908	195700	470749830	9920	9920	9920	9920	0
56	20230908	195600	470749830	9920	9920	9920	9920	0
57	20230908	195500	470749830	9920	9920	9920	9920	0
58	20230908	195400	470749830	9920	9920	9920	9920	0
59	20230908	195300	470749830	9920	9920	9920	9920	0
60	20230908	195200	470749830	9920	9920	9920	9920	0
61	20230908	195100	470749830	9920	9920	9920	9920	0
62	20230908	195000	470749830	9920	9920	9920	9920	1489
63	20230908	194900	470749830	9920	9920	9920	9920	0
64	20230908	194800	470749830	9920	9920	9920	9920	0
65	20230908	194700	470749830	9920	9920	9920	9920	0
66	20230908	194600	470749830	9920	9920	9920	9920	0
67	20230908	194500	470749830	9920	9920	9920	9920	0
68	20230908	194400	470749830	9920	9920	9920	9920	0
69	20230908	194300	470749830	9920	9920	9920	9920	0
70	20230908	194200	470749830	9920	9920	9920	9920	0
71	20230908	194100	470749830	9920	9920	9920	9920	0
72	20230908	194000	470749830	9920	9920	9920	9920	0
73	20230908	193900	470749830	9920	9920	9920	9920	0
74	20230908	193800	470749830	9920	9920	9920	9920	0
75	20230908	193700	470749830	9920	9920	9920	9920	0
76	20230908	193600	470749830	9920	9920	9920	9920	0
77	20230908	193500	470749830	9920	9920	9920	9920	0
78	20230908	193400	470749830	9920	9920	9920	9920	0
79	20230908	193300	470749830	9920	9920	9920	9920	0
80	20230908	193200	470749830	9920	9920	9920	9920	0
81	20230908	193100	470749830	9920	9920	9920	9920	0
82	20230908	193000	470749830	9920	9920	9920	9920	0
83	20230908	192900	470749830	9920	9920	9920	9920	0
84	20230908	192800	470749830	9920	9920	9920	9920	0
85	20230908	192700	470749830	9920	9920	9920	9920	0
86	20230908	192600	470749830	9920	9920	9920	9920	0
87	20230908	192500	470749830	9920	9920	9920	9920	0
88	20230908	192400	470749830	9920	9920	9920	9920	0
89	20230908	192300	470749830	9920	9920	9920	9920	0
90	20230908	192200	470749830	9920	9920	9920	9920	0
91	20230908	192100	470749830	9920	9920	9920	9920	0
92	20230908	192000	470749830	9920	9920	9920	9920	1489
93	20230908	191900	470749830	9920	9920	9920	9920	0
94	20230908	191800	470749830	9920	9920	9920	9920	0
95	20230908	191700	470749830	9920	9920	9920	9920	0
96	20230908	191600	470749830	9920	9920	9920	9920	0
97	20230908	191500	470749830	9920	9920	9920	9920	0
98	20230908	191400	470749830	9920	9920	9920	9920	0
99	20230908	191300	470749830	9920	9920	9920	9920	0
100	20230908	191200	470749830	9920	9920	9920	9920	0
101	20230908	191100	470749830	9920	9920	9920	9920	0
102	20230908	191000	470749830	9920	9920	9920	9920	0
103	20230908	190900	470749830	9920	9920	9920	9920	0
104	20230908	190800	470749830	9920	9920	9920	9920	0
105	20230908	190700	470749830	9920	9920	9920	9920	0
106	20230908	190600	470749830	9920	9920	9920	9920	0
107	20230908	190500	470749830	9920	9920	9920	9920	0
108	20230908	190400	470749830	9920	9920	9920	9920	0
109	20230908	190300	470749830	9920	9920	9920	9920	0
110	20230908	190200	470749830	9920	9920	9920	9920	0
111	20230908	190100	470749830	9920	9920	9920	9920	0
112	20230908	190000	470749830	9920	9920	9920	9920	0
113	20230908	185900	470749830	9920	9920	9920	9920	0
114	20230908	185800	470749830	9920	9920	9920	9920	0
115	20230908	185700	470749830	9920	9920	9920	9920	0
116	20230908	185600	470749830	9920	9920	9920	9920	0
117	20230908	185500	470749830	9920	9920	9920	9920	0
118	20230908	185400	470749830	9920	9920	9920	9920	0
119	20230908	185300	470749830	9920	9920	9920	9920	0
120	20230908	185200	470749830	9920	9920	9920	9920	0
121	20230908	185100	470749830	9920	9920	9920	9920	0
122	20230908	185000	470749830	9920	9920	9920	9920	1489
123	20230908	184900	470749830	9920	9920	9920	9920	0
124	20230908	184800	470749830	9920	9920	9920	9920	0
125	20230908	184700	470749830	9920	9920	9920	9920	0
126	20230908	184600	470749830	9920	9920	9920	9920	0
127	20230908	184500	470749830	9920	9920	9920	9920	0
128	20230908	184400	470749830	9920	9920	9920	9920	0
129	20230908	184300	470749830	9920	9920	9920	9920	0
130	20230908	184200	470749830	9920	9920	9920	9920	0
131	20230908	184100	470749830	9920	9920	9920	9920	0
132	20230908	184000	470749830	9920	9920	9920	9920	0
133	20230908	183900	470749830	9920	9920	9920	9920	0
134	20230908	183800	470749830	9920	9920	9920	9920	0
135	20230908	183700	470749830	9920	9920	9920	9920	0
136	20230908	183600	470749830	9920	9920	9920	9920	0
137	20230908	183500	470749830	9920	9920	9920	9920	0
138	20230908	183400	470749830	9920	9920	9920	9920	0
139	20230908	183300	470749830	9920	9920	9920	9920	0
140	20230908	183200	470749830	9920	9920	9920	9920	0
141	20230908	183100	470749830	9920	9920	9920	9920	0
142	20230908	183000	470749830	9920	9920	9920	9920	0
143	20230908	182900	470749830	9920	9920	9920	9920	0
144	20230908	182800	470749830	9920	9920	9920	9920	0
145	20230908	182700	470749830	9920	9920	9920	9920	0
146	20230908	182600	470749830	9920	9920	9920	9920	0
147	20230908	182500	470749830	9920	9920	9920	9920	0
148	20230908	182400	470749830	9920	9920	9920	9920	0
149	20230908	182300	470749830	9920	9920	9920	9920	0
150	20230908	182200	470749830	9920	9920	9920	9920	0
151	20230908	182100	470749830	9920	9920	9920	9920	0
152	20230908	182000	470749830	9920	9920	9920	9920	1489
153	20230908	181900	470749830	9920	9920	9920	9920	0
154	20230908	181800	470749830	9920	9920	9920	9920	0
155	20230908	181700	470749830	9920	9920	9920	9920	0
156	20230908	181600	470749830	9920	9920	9920	9920	0
157	20230908	181500	470749830	9920	9920	9920	9920	0
158	20230908	181400	470749830	9920	9920	9920	9920	0
159	20230908	181300	470749830	9920	9920	9920	9920	0
160	20230908	181200	470749830	9920	9920	9920	9920	0
161	20230908	181100	470749830	9920	9920	9920	9920	0
162	20230908	181000	470749830	9920	9920	9920	9920	0
163	20230908	180900	470749830	9920	9920	9920	9920	0
164	20230908	180800	470749830	9920	9920	9920	9920	0
165	20230908	180700	470749830	9920	9920	9920	9920	0
166	20230908	180600	470749830	9920	9920	9920	9920	0
167	20230908	180500	470749830	9920	9920	9920	9920	0
168	20230908	180400	470749830	9920	9920	9920	9920	0
169	20230908	180300	470749830	9920	9920	9920	9920	0
170	20230908	180200	470749830	9920	9920	9920	9920	0
171	20230908	180100	470749830	9920	9920	9920	9920	0
172	20230908	180000	470749830	9920	9920	9920	9920	0
173	20230908	175900	470749830	9920	9920	9920	9920	0
174	20230908	175800	470749830	9920	9920	9920	9920	0
175	20230908	175700	470749830	9920	9920	9920	9920	0
176	20230908	175600	470749830	9920	9920	9920	9920	0
177	20230908	175500	470749830	9920	9920	9920	9920	0
178	20230908	175400	470749830	9920	9920	9920	9920	0
179	20230908	175300	470749830	9920	9920	9920	9920	0
180	20230908	175200	470749830	9920	9920	9920	9920	0
181	20230908	175100	470749830	9920	9920	9920	9920	0
182	20230908	175000	470749830	9920	9920	9920	9920	1489
183	20230908	174900	470749830	9920	9920	9920	9920	0
184	20230908	174800	470749830	9920	9920	9920	9920	0
185	20230908	174700	470749830	9920	9920	9920	9920	0
186	20230908	174600	470749830	9920	9920	9920	9920	0
187	20230908	174500	470749830	9920	9920	9920	9920	0
188	20230908	174400	470749830	9920	9920	9920	9920	0
189	20230908	174300	470749830	9920	9920	9920	9920	0
190	20230908	174200	470749830	9920	9920	9920	9920	0
191	20230908	174100	470749830	9920	9920	9920	9920	0
192	20230908	174000	470749830	9920	9920	9920	9920	0
193	20230908	173900	470749830	9920	9920	9920	9920	0
194	20230908	173800	470749830	9920	9920	9920	9920	0
195	20230908	173700	470749830	9920	9920	9920	9920	0
196	20230908	173600	470749830	9920	9920	9920	9920	0
197	20230908	173500	470749830	9920	9920	9920	9920	0
198	20230908	173400	470749830	9920	9920	9920	9920	0
199	20230908	173300	470749830	9920	9920	9920	9920	0
200	20230908	173200	470749830	9920	9920	9920	9920	0
201	20230908	173100	470749830	9920	9920	9920	9920	0
202	20230908	173000	470749830	9920	9920	9920	9920	0
203	20230908	172900	470749830	9920	9920	9920	9920	0
204	20230908	172800	470749830	9920	9920	9920	9920	0
205	20230908	172700	470749830	9920	9920	9920	9920	0
206	20230908	172600	470749830	9920	9920	9920	9920	0
207	20230908	172500	470749830	9920	9920	9920	9920	0
208	20230908	172400	470749830	9920	9920	9920	9920	0
209	20230908	172300	470749830	9920	9920	9920	9920	0
210	20230908	172200	470749830	9920	9920	9920	9920	0
211	20230908	172100	470749830	9920	9920	9920	9920	0
212	20230908	172000	470749830	9920	9920	9920	9920	1489
213	20230908	171900	470749830	9920	9920	9920	9920	0
214	20230908	171800	470749830	9920	9920	9920	9920	0
215	20230908	171700	470749830	9920	9920	9920	9920	0
216	20230908	171600	470749830	9920	9920	9920	9920	0
217	20230908	171500	470749830	9920	9920	9920	9920	0
218	20230908	171400	470749830	9920	9920	9920	9920	0
219	20230908	171300	470749830	9920	9920	9920	9920	0
220	20230908	171200	470749830	9920	9920	9920	9920	0
221	20230908	171100	470749830	9920	9920	9920	9920	0
222	20230908	171000	470749830	9920	9920	9920	9920	0
223	20230908	170900	470749830	9920	9920	9920	9920	0
224	20230908	170800	470749830	9920	9920	9920	9920	0
225	20230908	170700	470749830	9920	9920	9920	9920	0
226	20230908	170600	470749830	9920	9920	9920	9920	0
227	20230908	170500	470749830	9920	9920	9920	9920	0
228	20230908	170400	470749830	9920	9920	9920	9920	0
229	20230908	170300	470749830	9920	9920	9920	9920	0
230	20230908	170200	470749830	9920	9920	9920	9920	0
231	20230908	170100	470749830	9920	9920	9920	9920	0
232	20230908	170000	470749830	9920	9920	9920	9920	0
233	20230908	165900	470749830	9920	9920	9920	9920	0
234	20230908	165800	470749830	9920	9920	9920	9920	0
235	20230908	165700	470749830	9920	9920	9920	9920	0
236	20230908	165600	470749830	9920	9920	9920	9920	0
237	20230908	165500	470749830	9920	9920	9920	9920	0
238	20230908	165400	470749830	9920	9920	9920	9920	0
239	20230908	165300	470749830	9920	9920	9920	9920	0
240	20230908	165200	470749830	9920	9920	9920	9920	0
241	20230908	165100	470749830	9920	9920	9920	9920	0
242	20230908	165000	470749830	9920	9920	9920	9920	1489
243	20230908	164900	470749830	9920	9920	9920	9920	0
244	20230908	164800	470749830	9920	9920	9920	9920	0
245	20230908	164700	470749830	9920	9920	9920	9920	0
246	20230908	164600	470749830	9920	9920	9920	9920	0
247	20230908	164500	470749830	9920	9920	9920	9920	0
248	20230908	164400	470749830	9920	9920	9920	9920	0
249	20230908	164300	470749830	9920	9920	9920	9920	0
250	20230908	164200	470749830	9920	9920	9920	9920	0
251	20230908	164100	470749830	9920	9920	9920	9920	0
252	20230908	164000	470749830	9920	9920	9920	9920	0
253	20230908	163900	470749830	9920	9920	9920	9920	0
254	20230908	163800	470749830	9920	9920	9920	9920	0
255	20230908	163700	470749830	9920	9920	9920	9920	0
256	20230908	163600	470749830	9920	9920	9920	9920	0
257	20230908	163500	470749830	9920	9920	9920	9920	0
258	20230908	163400	470749830	9920	9920	9920	9920	0
259	20230908	163300	470749830	9920	9920	9920	9920	0
260	20230908	163200	470749830	9920	9920	9920	9920	0
261	20230908	163100	470749830	9920	9920	9920	9920	0
262	20230908	163000	470749830	9920	9920	9920	9920	0
263	20230908	162900	470749830	9920	9920	9920	9920	0
264	20230908	162800	470749830	9920	9920	9920	9920	0
265	20230908	162700	470749830	9920	9920	9920	9920	0
266	20230908	162600	470749830	9920	9920	9920	9920	0
267	20230908	162500	470749830	9920	9920	9920	9920	0
268	20230908	162400	470749830	9920	9920	9920	9920	0
269	20230908	162300	470749830	9920	9920	9920	9920	0
270	20230908	162200	470749830	9920	9920	9920	9920	0
271	20230908	162100	470749830	9920	9920	9920	9920	0
272	20230908	162000	470749830	9920	9920	9920	9920	1489
273	20230908	161900	470749830	9920	9920	9920	9920	0
274	20230908	161800	470749830	9920	9920	9920	9920	0
275	20230908	161700	470749830	9920	9920	9920	9920	0
276	20230908	161600	470749830	9920	9920	9920	9920	0
277	20230908	161500	470749830	9920	9920	9920	9920	0
278	20230908	161400	470749830	9920	9920	9920	9920	0
279	20230908	161300	470749830	9920	9920	9920	9920	0
280	20230908	161200	470749830	9920	9920	9920	9920	0
281	20230908	161100	470749830	9920	9920	9920	9920	0
282	20230908	161000	470749830	9920	9920	9920	9920	0
283	20230908	160900	470749830	9920	9920	9920	9920	0
284	20230908	160800	470749830	9920	9920	9920	9920	0
285	20230908	160700	470749830	9920	9920	9920	9920	0
286	20230908	160600	470749830	9920	9920	9920	9920	0
287	20230908	160500	470749830	9920	9920	9920	9920	0
288	20230908	160400	470749830	9920	9920	9920	9920	0
289	20230908	160300	470749830	9920	9920	9920	9920	0
290	20230908	160200	470749830	9920	9920	9920	9920	0
291	20230908	160100	470749830	9920	9920	9920	9920	0
292	20230908	160000	470749830	9920	9920	9920	9920	0
293	20230908	155900	470749830	9920	9920	9920	9920	0
294	20230908	155800	470749830	9920	9920	9920	9920	0
295	20230908	155700	470749830	9920	9920	9920	9920	0
296	20230908	155600	470749830	9920	9920	9920	9920	0
297	20230908	155500	470749830	9920	9920	9920	9920	0
298	20230908	155400	470749830	9920	9920	9920	9920	0
299	20230908	155300	470749830	9920	9920	9920	9920	0
300	20230908	155200	470749830	9920	9920	9920	9920	0
301	20230908	155100	470749830	9920	9920	9920	9920	0
302	20230908	155000	470749830	9920	9920	9920	9920	1489
303	20230908	154900	470749830	9920	9920	9920	9920	0
304	20230908	154800	470749830	9920	9920	9920	9920	0
305	20230908	154700	470749830	9920	9920	9920	9920	0
306	20230908	154600	470749830	9920	9920	9920	9920	0
307	20230908	154500	470749830	9920	9920	9920	9920	0
308	20230908	154400	470749830	9920	9920	9920	9920	0
309	20230908	154300	470749830	9920	9920	9920	9920	0
310	20230908	154200	470749830	9920	9920	9920	9920	0
311	20230908	154100	470749830	9920	9920	9920	9920	0
312	20230908	154000	470749830	9920	9920	9920	9920	0
313	20230908	153900	470749830	9920	9920	9920	9920	0
314	20230908	153800	470749830	9920	9920	9920	9920	0
315	20230908	153700	470749830	9920	9920	9920	9920	0
316	20230908	153600	470749830	9920	9920	9920	9920	0
317	20230908	153500	470749830	9920	9920	9920	9920	0
318	20230908	153400	470749830	9920	9920	9920	9920	0
319	20230908	153300	470749830	9920	9920	9920	9920	0
320	20230908	153200	470749830	9920	9920	9920	9920	0
321	20230908	153100	470749830	9920	9920	9920	9920	0
322	20230908	153000	470749830	9920	9920	9920	9920	1489
323	20230908	152900	455978950	9930	9930	9930	9930	0
324	20230908	152800	455978950	9930	9930	9930	9930	0
325	20230908	152700	455978950	9930	9930	9930	9930	0
326	20230908	152600	455978950	9930	9930	9930	9930	0
327	20230908	152500	455978950	9930	9930	9930	9930	0
328	20230908	152400	455978950	9930	9930	9930	9930	0
329	20230908	152300	455978950	9930	9930	9930	9930	0
330	20230908	152200	455978950	9930	9930	9930	9930	0
331	20230908	152100	455978950	9930	9930	9930	9930	0
332	20230908	152000	455978950	9930	9930	9930	9930	0
333	20230908	151900	455978950	9930	9940	9940	9930	68
334	20230908	151800	455303640	9940	9920	9940	9920	151
335	20230908	151700	453805700	9920	9920	9920	9920	0
336	20230908	151600	453805700	9920	9920	9920	9920	100
337	20230908	151500	452813700	9920	9930	9940	9920	211
338	20230908	151400	450720260	9920	9930	9930	9920	464
339	20230908	151300	446116940	9930	9930	9930	9930	177
340	20230908	151200	444359330	9920	9940	9940	9920	22
341	20230908	151100	444141050	9930	9940	9940	9930	102
342	20230908	151000	443128180	9930	9930	9930	9930	151
343	20230908	150900	441628750	9930	9930	9930	9930	20
344	20230908	150800	441430150	9940	9940	9940	9940	0
345	20230908	150700	441430150	9940	9940	9940	9940	0
346	20230908	150600	441430150	9940	9940	9940	9920	22
347	20230908	150500	441211670	9920	9920	9920	9920	5
348	20230908	150400	441162070	9940	9940	9940	9940	0
349	20230908	150300	441162070	9940	9930	9940	9930	455
350	20230908	150200	436642460	9930	9930	9930	9930	0
351	20230908	150100	436642460	9930	9930	9930	9930	10
352	20230908	150000	436543160	9930	9930	9930	9930	0
353	20230908	145900	436543160	9930	9890	9930	9890	110
354	20230908	145800	435455170	9890	9890	9890	9890	151
355	20230908	145700	433961780	9900	9900	9900	9900	1
356	20230908	145600	433951880	9890	9890	9890	9890	2
357	20230908	145500	433932100	9930	9900	9930	9900	133
358	20230908	145400	432615370	9930	9930	9930	9900	4
359	20230908	145300	432575710	9900	9900	9900	9900	0
360	20230908	145200	432575710	9900	9930	9930	9900	16
361	20230908	145100	432416890	9930	9900	9930	9900	22
362	20230908	145000	432198490	9890	9890	9890	9890	0
363	20230908	144900	432198490	9890	9890	9890	9890	3
364	20230908	144800	432168820	9890	9890	9890	9890	0
365	20230908	144700	432168820	9890	9890	9890	9890	2
366	20230908	144600	432149040	9890	9890	9890	9890	1
367	20230908	144500	432139150	9890	9890	9890	9890	2
368	20230908	144400	432119370	9890	9890	9890	9890	5
369	20230908	144300	432069920	9920	9920	9920	9920	20
370	20230908	144200	431871520	9920	9920	9920	9890	11
371	20230908	144100	431762490	9920	9920	9920	9920	1
372	20230908	144000	431752570	9890	9890	9890	9890	2
373	20230908	143900	431732790	9910	9910	9910	9910	6
374	20230908	143800	431673330	9890	9900	9900	9890	30
375	20230908	143700	431376350	9890	9890	9890	9890	2
376	20230908	143600	431356570	9900	9900	9900	9900	11
377	20230908	143500	431247670	9890	9900	9900	9890	113
378	20230908	143400	430128990	9890	9890	9890	9890	10
379	20230908	143300	430030090	9890	9890	9890	9890	13
380	20230908	143200	429901520	9890	9890	9890	9890	10
381	20230908	143100	429802620	9890	9890	9890	9890	13
382	20230908	143000	429674050	9880	9880	9880	9880	2
383	20230908	142900	429654290	9900	9900	9900	9900	0
384	20230908	142800	429654290	9900	9880	9900	9880	112
385	20230908	142700	428545530	9880	9880	9880	9880	0
386	20230908	142600	428545530	9880	9880	9880	9880	2
387	20230908	142500	428525770	9880	9880	9880	9880	6
388	20230908	142400	428466490	9900	9900	9900	9900	0
389	20230908	142300	428466490	9900	9870	9900	9870	3
390	20230908	142200	428436850	9870	9870	9870	9870	0
391	20230908	142100	428436850	9870	9870	9870	9870	2
392	20230908	142000	428417110	9870	9880	9880	9870	67
393	20230908	141900	427755320	9870	9870	9870	9870	2
394	20230908	141800	427735580	9900	9870	9900	9870	5
395	20230908	141700	427686140	9880	9880	9880	9880	0
396	20230908	141600	427686140	9880	9870	9880	9870	13
397	20230908	141500	427557730	9870	9870	9870	9870	0
398	20230908	141400	427557730	9870	9870	9870	9870	52
399	20230908	141300	427044490	9870	9870	9870	9870	0
400	20230908	141200	427044490	9870	9870	9870	9870	2
401	20230908	141100	427024750	9860	9860	9860	9860	2
402	20230908	141000	427005030	9850	9850	9850	9850	0
403	20230908	140900	427005030	9850	9850	9850	9850	3
404	20230908	140800	426975480	9900	9900	9900	9900	1
405	20230908	140700	426965580	9840	9900	9900	9840	3
406	20230908	140600	426936000	9840	9840	9840	9840	0
407	20230908	140500	426936000	9840	9900	9900	9840	265
408	20230908	140400	424328280	9840	9860	9860	9840	1324
409	20230908	140300	411287340	9870	9870	9870	9870	1
410	20230908	140200	411277470	9870	9870	9870	9870	1
411	20230908	140100	411267600	9900	9870	9900	9870	21
412	20230908	140000	411059760	9870	9870	9870	9870	1
413	20230908	135900	411049890	9900	9870	9900	9870	4
414	20230908	135800	411010350	9900	9890	9900	9890	49
415	20230908	135700	410525730	9870	9870	9870	9870	2
416	20230908	135600	410505990	9890	9890	9890	9890	104
417	20230908	135500	409477430	9870	9870	9870	9870	102
418	20230908	135400	408470690	9870	9870	9870	9870	0
419	20230908	135300	408470690	9870	9870	9870	9870	137
420	20230908	135200	407118500	9870	9870	9870	9870	3
421	20230908	135100	407088890	9900	9900	9900	9900	0
422	20230908	135000	407088890	9900	9880	9900	9870	5
423	20230908	134900	407039470	9870	9870	9870	9870	0
424	20230908	134800	407039470	9870	9870	9870	9870	2
425	20230908	134700	407019730	9880	9900	9900	9880	21
426	20230908	134600	406812230	9870	9880	9880	9870	10
427	20230908	134500	406713450	9890	9870	9900	9870	6
428	20230908	134400	406654160	9890	9890	9890	9890	2
429	20230908	134300	406634380	9870	9880	9880	9870	240
430	20230908	134200	404263200	9890	9890	9890	9890	100
431	20230908	134100	403274200	9890	9900	9900	9890	9
432	20230908	134000	403185120	9890	9890	9900	9890	7
433	20230908	133900	403115850	9880	9880	9880	9880	2
434	20230908	133800	403096090	9880	9880	9880	9880	4
435	20230908	133700	403056570	9890	9900	9900	9890	169
436	20230908	133600	401384730	9900	9900	9900	9900	3
437	20230908	133500	401355030	9900	9900	9900	9900	87
438	20230908	133400	400493730	9900	9900	9900	9900	2
439	20230908	133300	400473930	9900	9900	9900	9900	3
440	20230908	133200	400444230	9900	9900	9900	9900	0
441	20230908	133100	400444230	9900	9900	9900	9900	2
442	20230908	133000	400424430	9900	9900	9900	9900	0
443	20230908	132900	400424430	9900	9900	9900	9900	2
444	20230908	132800	400404630	9900	9900	9900	9900	0
445	20230908	132700	400404630	9900	9900	9900	9900	3
446	20230908	132600	400374930	9900	9900	9900	9900	2
447	20230908	132500	400355130	9900	9900	9900	9900	0
448	20230908	132400	400355130	9900	9900	9900	9900	9
449	20230908	132300	400266030	9910	9910	9910	9910	50
450	20230908	132200	399770530	9900	9900	9900	9900	2
451	20230908	132100	399750730	9890	9890	9890	9890	0
452	20230908	132000	399750730	9890	9890	9890	9890	2
453	20230908	131900	399730950	9900	9880	9900	9880	103
454	20230908	131800	398711310	9880	9880	9880	9880	0
455	20230908	131700	398711310	9880	9880	9880	9880	2
456	20230908	131600	398691550	9880	9880	9880	9880	0
457	20230908	131500	398691550	9880	9890	9900	9880	4
458	20230908	131400	398652000	9890	9890	9890	9890	128
459	20230908	131300	397386080	9890	9890	9890	9890	2
460	20230908	131200	397366300	9900	9890	9900	9890	4
461	20230908	131100	397326730	9900	9900	9900	9900	30
462	20230908	131000	397029730	9890	9890	9890	9890	12
463	20230908	130900	396911050	9890	9890	9890	9890	0
464	20230908	130800	396911050	9890	9890	9890	9890	2
465	20230908	130700	396891270	9890	9880	9890	9880	52
466	20230908	130600	396377010	9880	9880	9880	9880	0
467	20230908	130500	396377010	9880	9890	9890	9880	22
468	20230908	130400	396159450	9930	9880	9930	9880	31
469	20230908	130300	395853120	9880	9880	9880	9880	3
470	20230908	130200	395823480	9880	9880	9880	9880	100
471	20230908	130100	394835480	9880	9880	9880	9870	7
472	20230908	130000	394766340	9870	9870	9870	9870	2
473	20230908	125900	394746600	9880	9880	9880	9880	1
474	20230908	125800	394736720	9880	9880	9880	9880	93
475	20230908	125700	393817880	9880	9880	9880	9880	12
476	20230908	125600	393699320	9880	9880	9880	9880	2
477	20230908	125500	393679560	9930	9880	9930	9880	20
478	20230908	125400	393481360	9870	9880	9880	9870	11
479	20230908	125300	393372710	9880	9880	9880	9880	2
480	20230908	125200	393352950	9880	9880	9880	9880	20
481	20230908	125100	393155350	9880	9880	9880	9880	2
482	20230908	125000	393135590	9880	9880	9880	9880	0
483	20230908	124900	393135590	9880	9880	9880	9880	2
484	20230908	124800	393115830	9880	9880	9880	9880	0
485	20230908	124700	393115830	9880	9880	9880	9880	3
486	20230908	124600	393086190	9880	9880	9880	9880	2
487	20230908	124500	393066430	9880	9880	9880	9880	0
488	20230908	124400	393066430	9880	9890	9890	9880	1044
489	20230908	124300	382741710	9880	9880	9880	9880	0
490	20230908	124200	382741710	9880	9880	9880	9880	2
491	20230908	124100	382721950	9880	9880	9880	9880	2
492	20230908	124000	382702190	9880	9880	9880	9880	0
493	20230908	123900	382702190	9880	9880	9880	9880	3
494	20230908	123800	382672550	9880	9880	9880	9880	9
495	20230908	123700	382583630	9880	9880	9880	9880	1
496	20230908	123600	382573750	9870	9870	9870	9870	88
497	20230908	123500	381705190	9860	9870	9870	9860	46
498	20230908	123400	381251190	9870	9870	9870	9870	2
499	20230908	123300	381231450	9870	9870	9870	9870	2
500	20230908	123200	381211710	9870	9870	9870	9870	2
501	20230908	123100	381191970	9880	9880	9880	9880	40
502	20230908	123000	380796770	9890	9890	9890	9890	391
503	20230908	122900	376929780	9940	9940	9940	9940	1
504	20230908	122800	376919840	9890	9940	9940	9890	4
505	20230908	122700	376880180	9940	9890	9940	9890	3
506	20230908	122600	376850460	9880	9880	9880	9880	0
507	20230908	122500	376850460	9880	9880	9880	9880	2
508	20230908	122400	376830700	9890	9890	9890	9890	81
509	20230908	122300	376029610	9890	9890	9890	9890	2
510	20230908	122200	376009830	9890	9890	9890	9890	0
511	20230908	122100	376009830	9890	9890	9890	9890	3
512	20230908	122000	375980160	9890	9900	9900	9890	163
513	20230908	121900	374366480	9900	9900	9900	9900	0
514	20230908	121800	374366480	9900	9910	9910	9900	3
515	20230908	121700	374336770	9950	9950	9950	9950	0
516	20230908	121600	374336770	9950	9910	9950	9890	13
517	20230908	121500	374207870	9910	9910	9910	9880	158
518	20230908	121400	372642180	9910	9910	9910	9910	112
519	20230908	121300	371532260	9910	9880	9910	9880	408
520	20230908	121200	367489040	9910	9910	9910	9910	19
521	20230908	121100	367300750	9910	9910	9910	9880	171
522	20230908	121000	365606200	9910	9910	9910	9910	100
523	20230908	120900	364615200	9880	9880	9880	9880	2
524	20230908	120800	364595440	9880	9880	9880	9880	2
525	20230908	120700	364575680	9880	9880	9880	9880	83
526	20230908	120600	363755640	9880	9910	9910	9860	556
527	20230908	120500	358269990	9910	9900	9910	9900	31
528	20230908	120400	357963080	9900	9890	9900	9890	46
529	20230908	120300	357508090	9880	9880	9880	9880	0
530	20230908	120200	357508090	9880	9880	9880	9880	202
531	20230908	120100	355512330	9890	9880	9890	9880	3
532	20230908	120000	355482680	9860	9860	9860	9860	0
533	20230908	115900	355482680	9860	9900	9900	9860	632
534	20230908	115800	349241620	9890	9890	9890	9890	0
535	20230908	115700	349241620	9890	9890	9890	9890	5
536	20230908	115600	349192170	9880	9880	9880	9880	0
537	20230908	115500	349192170	9880	9890	9890	9880	20
538	20230908	115400	348994470	9890	9890	9890	9890	4
539	20230908	115300	348954910	9890	9890	9890	9890	0
540	20230908	115200	348954910	9890	9890	9890	9890	26
541	20230908	115100	348697770	9890	9890	9890	9890	26
542	20230908	115000	348440630	9890	9890	9890	9890	3
543	20230908	114900	348410960	9890	9890	9890	9890	2
544	20230908	114800	348391180	9890	9900	9900	9890	55
545	20230908	114700	347846730	9880	9880	9880	9880	3
546	20230908	114600	347817090	9890	9890	9890	9890	24
547	20230908	114500	347579730	9890	9900	9910	9890	36
548	20230908	114400	347223390	9900	9900	9900	9890	106
549	20230908	114300	346174010	9900	9900	9900	9890	53
550	20230908	114200	345649330	9890	9890	9890	9890	3
551	20230908	114100	345619660	9900	9900	9900	9890	4
552	20230908	114000	345580070	9890	9890	9890	9890	12
553	20230908	113900	345461390	9880	9880	9880	9880	0
554	20230908	113800	345461390	9880	9880	9880	9880	2
555	20230908	113700	345441630	9900	9900	9900	9900	1
556	20230908	113600	345431730	9880	9900	9900	9880	3
557	20230908	113500	345402070	9880	9880	9880	9880	2
558	20230908	113400	345382310	9900	9900	9900	9900	0
559	20230908	113300	345382310	9900	9880	9900	9880	4
560	20230908	113200	345342770	9900	9880	9900	9880	5
561	20230908	113100	345293350	9900	9900	9900	9870	4
562	20230908	113000	345253810	9880	9880	9880	9880	3
563	20230908	112900	345224170	9870	9870	9870	9870	3
564	20230908	112800	345194560	9900	9870	9900	9870	3
565	20230908	112700	345164920	9870	9870	9870	9870	5
566	20230908	112600	345115570	9870	9880	9880	9870	7
567	20230908	112500	345046430	9880	9870	9880	9870	211
568	20230908	112400	342963750	9870	9870	9870	9870	3
569	20230908	112300	342934140	9870	9870	9870	9870	2
570	20230908	112200	342914400	9880	9880	9880	9880	0
571	20230908	112100	342914400	9880	9870	9880	9870	53
572	20230908	112000	342390790	9880	9880	9880	9880	1
573	20230908	111900	342380910	9870	9870	9870	9870	2
574	20230908	111800	342361170	9880	9880	9880	9880	125
575	20230908	111700	341126170	9880	9880	9880	9880	3
576	20230908	111600	341096530	9910	9880	9910	9880	4
577	20230908	111500	341056950	9880	9880	9880	9880	0
578	20230908	111400	341056950	9880	9880	9880	9880	142
579	20230908	111300	339653990	9880	9880	9880	9880	9
580	20230908	111200	339565070	9870	9870	9870	9870	2
581	20230908	111100	339545330	9870	9870	9870	9870	0
582	20230908	111000	339545330	9870	9880	9910	9870	4
583	20230908	110900	339505800	9870	9910	9910	9870	4
584	20230908	110800	339466280	9870	9870	9870	9870	3
585	20230908	110700	339436670	9870	9870	9870	9870	2
586	20230908	110600	339416930	9910	9900	9910	9900	2
587	20230908	110500	339397120	9880	9870	9880	9870	3
588	20230908	110400	339367500	9880	9880	9880	9880	3
589	20230908	110300	339337860	9880	9880	9880	9880	5
590	20230908	110200	339288460	9880	9880	9910	9880	313
591	20230908	110100	336195950	9880	9890	9890	9880	13
592	20230908	110000	336067480	9890	9890	9890	9890	3
593	20230908	105900	336037810	9880	9880	9880	9880	0
594	20230908	105800	336037810	9880	9880	9880	9880	2
595	20230908	105700	336018050	9880	9880	9880	9880	2
596	20230908	105600	335998290	9900	9880	9900	9880	6
597	20230908	105500	335938990	9880	9880	9880	9880	2
598	20230908	105400	335919230	9880	9880	9880	9880	0
599	20230908	105300	335919230	9880	9880	9880	9880	3
600	20230908	105200	335889590	9880	9880	9880	9880	201
601	20230908	105100	333903710	9880	9910	9910	9880	123
602	20230908	105000	332684840	9910	9880	9910	9880	37
603	20230908	104900	332318230	9910	9910	9910	9910	0
604	20230908	104800	332318230	9910	9880	9910	9880	195
605	20230908	104700	330391520	9880	9880	9880	9880	0
606	20230908	104600	330391520	9880	9900	9900	9880	8
607	20230908	104500	330312410	9910	9910	9910	9910	1
608	20230908	104400	330302500	9890	9910	9910	9890	13
609	20230908	104300	330173730	9900	9900	9900	9900	10
610	20230908	104200	330074730	9910	9910	9910	9910	15
611	20230908	104100	329926080	9900	9900	9900	9880	116
612	20230908	104000	328777720	9880	9900	9910	9880	115
613	20230908	103900	327639670	9910	9960	9960	9910	18
614	20230908	103800	327460890	9890	9890	9890	9890	0
615	20230908	103700	327460890	9890	9890	9890	9890	2
616	20230908	103600	327441110	9880	9980	9980	9880	94
617	20230908	103500	326512290	9850	9850	9850	9850	488
618	20230908	103400	321705490	9850	9870	9870	9850	75
619	20230908	103300	320965380	9880	9890	9890	9880	160
620	20230908	103200	319384560	9880	9900	9900	9880	11
621	20230908	103100	319275700	9910	9880	9910	9880	3
622	20230908	103000	319246030	9940	9940	9940	9940	0
623	20230908	102900	319246030	9940	9880	9940	9880	3
624	20230908	102800	319216330	9940	9940	9940	9940	39
625	20230908	102700	318828670	9870	9870	9870	9870	3
626	20230908	102600	318799060	9870	9870	9870	9860	317
627	20230908	102500	315670450	9860	9870	9870	9860	12
628	20230908	102400	315552030	9870	9860	9870	9860	4
629	20230908	102300	315512570	9870	9870	9870	9870	36
630	20230908	102200	315157250	9850	9850	9860	9850	94
631	20230908	102100	314231250	9850	9850	9850	9850	34
632	20230908	102000	313896350	9830	9860	9860	9830	53
633	20230908	101900	313373860	9870	9870	9870	9860	5
634	20230908	101800	313324540	9870	9820	9870	9810	1345
635	20230908	101700	300124380	9830	9830	9830	9830	257
636	20230908	101600	297598070	9830	9860	9860	9830	2776
637	20230908	101500	270287250	9850	9850	9870	9850	166
638	20230908	101400	268652130	9840	9840	9840	9840	0
639	20230908	101300	268652130	9840	9870	9870	9840	1339
640	20230908	101200	255470340	9840	9840	9840	9840	161
641	20230908	101100	253886100	9840	9850	9850	9840	196
642	20230908	101000	251956870	9850	9840	9850	9840	3
643	20230908	100900	251927340	9870	9870	9870	9870	1
644	20230908	100800	251917470	9840	9840	9840	9840	2
645	20230908	100700	251897790	9840	9850	9850	9840	1038
646	20230908	100600	241673780	9850	9870	9870	9850	2402
647	20230908	100500	217981600	9880	9880	9880	9870	173
648	20230908	100400	216274040	9880	9880	9880	9880	685
649	20230908	100300	209506240	9880	9880	9900	9880	281
650	20230908	100200	206729940	9890	9890	9890	9890	25
651	20230908	100100	206482690	9880	9900	9900	9880	336
652	20230908	100000	203160870	9900	9890	9900	9880	206
653	20230908	095900	201125520	9870	9870	9870	9870	2
654	20230908	095800	201105780	9860	9870	9870	9860	202
655	20230908	095700	199112340	9890	9890	9890	9890	50
656	20230908	095600	198617840	9860	9880	9880	9860	77
657	20230908	095500	197858060	9900	9900	9900	9860	1113
658	20230908	095400	186872890	9900	9880	9900	9880	146
659	20230908	095300	185430170	9890	9910	9910	9890	2466
660	20230908	095200	161021930	9910	9920	9920	9910	30
661	20230908	095100	160724530	9940	9920	9950	9900	1955
662	20230908	095000	141359610	9920	9920	9920	9920	1
663	20230908	094900	141349690	9920	9930	9930	9910	636
664	20230908	094800	135045420	9940	9930	9940	9930	882
665	20230908	094700	126287150	9930	9950	9950	9930	693
666	20230908	094600	119402060	9950	9950	9950	9950	12
667	20230908	094500	119282660	9940	9940	9940	9940	0
668	20230908	094400	119282660	9940	9940	9940	9940	82
669	20230908	094300	118467580	9940	9950	9950	9940	1141
670	20230908	094200	107123290	9950	9970	9970	9950	112
671	20230908	094100	106007930	9970	9970	9970	9970	0
672	20230908	094000	106007930	9970	9970	9970	9970	2
673	20230908	093900	105987990	9970	9950	9970	9950	339
674	20230908	093800	102614870	9960	9970	9970	9960	448
675	20230908	093700	98152140	9980	9970	9980	9960	348
676	20230908	093600	94682610	9980	10000	10000	9980	77
677	20230908	093500	93914110	10000	9980	10000	9980	537
678	20230908	093400	88554830	9980	9990	10000	9980	458
679	20230908	093300	83983820	9980	9990	9990	9980	47
680	20230908	093200	83514310	9990	10000	10000	9990	501
681	20230908	093100	78505450	10000	9990	10000	9990	567
682	20230908	093000	72835650	9990	9990	9990	9990	211
683	20230908	092900	70727760	9990	10000	10000	9990	113
684	20230908	092800	69598590	9990	10000	10000	9990	34
685	20230908	092700	69258610	10000	10000	10000	10000	52
686	20230908	092600	68738610	9990	9990	9990	9990	2
687	20230908	092500	68718630	9990	9990	10000	9990	230
688	20230908	092400	66420830	9990	10000	10000	9990	202
689	20230908	092300	64402700	9990	10010	10010	9990	574
690	20230908	092200	58660610	10040	10040	10040	10040	1
691	20230908	092100	58650570	10010	10010	10010	10010	2
692	20230908	092000	58630550	10010	10010	10010	10010	202
693	20230908	091900	56608530	10050	10010	10050	10010	895
694	20230908	091800	47620460	10000	10000	10000	10000	2
695	20230908	091700	47600460	10010	10010	10010	10010	300
696	20230908	091600	44597460	10010	10010	10010	10010	2
697	20230908	091500	44577440	10010	10010	10010	10010	50
698	20230908	091400	44076940	10010	10010	10010	10010	3
699	20230908	091300	44046910	10010	10010	10010	10010	967
700	20230908	091200	34367240	9990	10010	10010	9990	403
701	20230908	091100	30336740	10050	10050	10050	10050	0
702	20230908	091000	30336740	10050	10050	10050	10050	1
703	20230908	090900	30326690	10050	10050	10050	10050	0
704	20230908	090800	30326690	10050	10050	10050	10050	1
705	20230908	090700	30316640	10050	10050	10060	10050	330
706	20230908	090600	26998570	10050	10040	10050	10040	968
707	20230908	090500	17270880	9970	9970	9970	9970	0
708	20230908	090400	17270880	9970	9970	9970	9970	0
709	20230908	090300	17270880	9970	9970	9980	9970	300
710	20230908	090200	14279660	9970	9970	9970	9970	0
711	20230908	090100	14279660	9970	9970	9970	9970	119
712	20230908	090000	13093230	9970	9940	10030	9940	1317