KissMeData/419120/min/candle-20230908.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230908	205400	97998700	9550	9550	9550	9550	60
3	20230908	205300	97998700	9550	9550	9550	9550	0
4	20230908	205200	97998700	9550	9550	9550	9550	0
5	20230908	205100	97998700	9550	9550	9550	9550	0
6	20230908	205000	97998700	9550	9550	9550	9550	0
7	20230908	204900	97998700	9550	9550	9550	9550	0
8	20230908	204800	97998700	9550	9550	9550	9550	0
9	20230908	204700	97998700	9550	9550	9550	9550	0
10	20230908	204600	97998700	9550	9550	9550	9550	0
11	20230908	204500	97998700	9550	9550	9550	9550	0
12	20230908	204400	97998700	9550	9550	9550	9550	0
13	20230908	204300	97998700	9550	9550	9550	9550	0
14	20230908	204200	97998700	9550	9550	9550	9550	0
15	20230908	204100	97998700	9550	9550	9550	9550	0
16	20230908	204000	97998700	9550	9550	9550	9550	0
17	20230908	203900	97998700	9550	9550	9550	9550	0
18	20230908	203800	97998700	9550	9550	9550	9550	0
19	20230908	203700	97998700	9550	9550	9550	9550	0
20	20230908	203600	97998700	9550	9550	9550	9550	0
21	20230908	203500	97998700	9550	9550	9550	9550	0
22	20230908	203400	97998700	9550	9550	9550	9550	0
23	20230908	203300	97998700	9550	9550	9550	9550	0
24	20230908	203200	97998700	9550	9550	9550	9550	0
25	20230908	203100	97998700	9550	9550	9550	9550	0
26	20230908	203000	97998700	9550	9550	9550	9550	0
27	20230908	202900	97998700	9550	9550	9550	9550	0
28	20230908	202800	97998700	9550	9550	9550	9550	0
29	20230908	202700	97998700	9550	9550	9550	9550	0
30	20230908	202600	97998700	9550	9550	9550	9550	0
31	20230908	202500	97998700	9550	9550	9550	9550	0
32	20230908	202400	97998700	9550	9550	9550	9550	60
33	20230908	202300	97998700	9550	9550	9550	9550	0
34	20230908	202200	97998700	9550	9550	9550	9550	0
35	20230908	202100	97998700	9550	9550	9550	9550	0
36	20230908	202000	97998700	9550	9550	9550	9550	0
37	20230908	201900	97998700	9550	9550	9550	9550	0
38	20230908	201800	97998700	9550	9550	9550	9550	0
39	20230908	201700	97998700	9550	9550	9550	9550	0
40	20230908	201600	97998700	9550	9550	9550	9550	0
41	20230908	201500	97998700	9550	9550	9550	9550	0
42	20230908	201400	97998700	9550	9550	9550	9550	0
43	20230908	201300	97998700	9550	9550	9550	9550	0
44	20230908	201200	97998700	9550	9550	9550	9550	0
45	20230908	201100	97998700	9550	9550	9550	9550	0
46	20230908	201000	97998700	9550	9550	9550	9550	0
47	20230908	200900	97998700	9550	9550	9550	9550	0
48	20230908	200800	97998700	9550	9550	9550	9550	0
49	20230908	200700	97998700	9550	9550	9550	9550	0
50	20230908	200600	97998700	9550	9550	9550	9550	0
51	20230908	200500	97998700	9550	9550	9550	9550	0
52	20230908	200400	97998700	9550	9550	9550	9550	0
53	20230908	200300	97998700	9550	9550	9550	9550	0
54	20230908	200200	97998700	9550	9550	9550	9550	0
55	20230908	200100	97998700	9550	9550	9550	9550	0
56	20230908	200000	97998700	9550	9550	9550	9550	0
57	20230908	195900	97998700	9550	9550	9550	9550	0
58	20230908	195800	97998700	9550	9550	9550	9550	0
59	20230908	195700	97998700	9550	9550	9550	9550	0
60	20230908	195600	97998700	9550	9550	9550	9550	0
61	20230908	195500	97998700	9550	9550	9550	9550	0
62	20230908	195400	97998700	9550	9550	9550	9550	60
63	20230908	195300	97998700	9550	9550	9550	9550	0
64	20230908	195200	97998700	9550	9550	9550	9550	0
65	20230908	195100	97998700	9550	9550	9550	9550	0
66	20230908	195000	97998700	9550	9550	9550	9550	0
67	20230908	194900	97998700	9550	9550	9550	9550	0
68	20230908	194800	97998700	9550	9550	9550	9550	0
69	20230908	194700	97998700	9550	9550	9550	9550	0
70	20230908	194600	97998700	9550	9550	9550	9550	0
71	20230908	194500	97998700	9550	9550	9550	9550	0
72	20230908	194400	97998700	9550	9550	9550	9550	0
73	20230908	194300	97998700	9550	9550	9550	9550	0
74	20230908	194200	97998700	9550	9550	9550	9550	0
75	20230908	194100	97998700	9550	9550	9550	9550	0
76	20230908	194000	97998700	9550	9550	9550	9550	0
77	20230908	193900	97998700	9550	9550	9550	9550	0
78	20230908	193800	97998700	9550	9550	9550	9550	0
79	20230908	193700	97998700	9550	9550	9550	9550	0
80	20230908	193600	97998700	9550	9550	9550	9550	0
81	20230908	193500	97998700	9550	9550	9550	9550	0
82	20230908	193400	97998700	9550	9550	9550	9550	0
83	20230908	193300	97998700	9550	9550	9550	9550	0
84	20230908	193200	97998700	9550	9550	9550	9550	0
85	20230908	193100	97998700	9550	9550	9550	9550	0
86	20230908	193000	97998700	9550	9550	9550	9550	0
87	20230908	192900	97998700	9550	9550	9550	9550	0
88	20230908	192800	97998700	9550	9550	9550	9550	0
89	20230908	192700	97998700	9550	9550	9550	9550	0
90	20230908	192600	97998700	9550	9550	9550	9550	0
91	20230908	192500	97998700	9550	9550	9550	9550	0
92	20230908	192400	97998700	9550	9550	9550	9550	60
93	20230908	192300	97998700	9550	9550	9550	9550	0
94	20230908	192200	97998700	9550	9550	9550	9550	0
95	20230908	192100	97998700	9550	9550	9550	9550	0
96	20230908	192000	97998700	9550	9550	9550	9550	0
97	20230908	191900	97998700	9550	9550	9550	9550	0
98	20230908	191800	97998700	9550	9550	9550	9550	0
99	20230908	191700	97998700	9550	9550	9550	9550	0
100	20230908	191600	97998700	9550	9550	9550	9550	0
101	20230908	191500	97998700	9550	9550	9550	9550	0
102	20230908	191400	97998700	9550	9550	9550	9550	0
103	20230908	191300	97998700	9550	9550	9550	9550	0
104	20230908	191200	97998700	9550	9550	9550	9550	0
105	20230908	191100	97998700	9550	9550	9550	9550	0
106	20230908	191000	97998700	9550	9550	9550	9550	0
107	20230908	190900	97998700	9550	9550	9550	9550	0
108	20230908	190800	97998700	9550	9550	9550	9550	0
109	20230908	190700	97998700	9550	9550	9550	9550	0
110	20230908	190600	97998700	9550	9550	9550	9550	0
111	20230908	190500	97998700	9550	9550	9550	9550	0
112	20230908	190400	97998700	9550	9550	9550	9550	0
113	20230908	190300	97998700	9550	9550	9550	9550	0
114	20230908	190200	97998700	9550	9550	9550	9550	0
115	20230908	190100	97998700	9550	9550	9550	9550	0
116	20230908	190000	97998700	9550	9550	9550	9550	0
117	20230908	185900	97998700	9550	9550	9550	9550	0
118	20230908	185800	97998700	9550	9550	9550	9550	0
119	20230908	185700	97998700	9550	9550	9550	9550	0
120	20230908	185600	97998700	9550	9550	9550	9550	0
121	20230908	185500	97998700	9550	9550	9550	9550	0
122	20230908	185400	97998700	9550	9550	9550	9550	60
123	20230908	185300	97998700	9550	9550	9550	9550	0
124	20230908	185200	97998700	9550	9550	9550	9550	0
125	20230908	185100	97998700	9550	9550	9550	9550	0
126	20230908	185000	97998700	9550	9550	9550	9550	0
127	20230908	184900	97998700	9550	9550	9550	9550	0
128	20230908	184800	97998700	9550	9550	9550	9550	0
129	20230908	184700	97998700	9550	9550	9550	9550	0
130	20230908	184600	97998700	9550	9550	9550	9550	0
131	20230908	184500	97998700	9550	9550	9550	9550	0
132	20230908	184400	97998700	9550	9550	9550	9550	0
133	20230908	184300	97998700	9550	9550	9550	9550	0
134	20230908	184200	97998700	9550	9550	9550	9550	0
135	20230908	184100	97998700	9550	9550	9550	9550	0
136	20230908	184000	97998700	9550	9550	9550	9550	0
137	20230908	183900	97998700	9550	9550	9550	9550	0
138	20230908	183800	97998700	9550	9550	9550	9550	0
139	20230908	183700	97998700	9550	9550	9550	9550	0
140	20230908	183600	97998700	9550	9550	9550	9550	0
141	20230908	183500	97998700	9550	9550	9550	9550	0
142	20230908	183400	97998700	9550	9550	9550	9550	0
143	20230908	183300	97998700	9550	9550	9550	9550	0
144	20230908	183200	97998700	9550	9550	9550	9550	0
145	20230908	183100	97998700	9550	9550	9550	9550	0
146	20230908	183000	97998700	9550	9550	9550	9550	0
147	20230908	182900	97998700	9550	9550	9550	9550	0
148	20230908	182800	97998700	9550	9550	9550	9550	0
149	20230908	182700	97998700	9550	9550	9550	9550	0
150	20230908	182600	97998700	9550	9550	9550	9550	0
151	20230908	182500	97998700	9550	9550	9550	9550	0
152	20230908	182400	97998700	9550	9550	9550	9550	60
153	20230908	182300	97998700	9550	9550	9550	9550	0
154	20230908	182200	97998700	9550	9550	9550	9550	0
155	20230908	182100	97998700	9550	9550	9550	9550	0
156	20230908	182000	97998700	9550	9550	9550	9550	0
157	20230908	181900	97998700	9550	9550	9550	9550	0
158	20230908	181800	97998700	9550	9550	9550	9550	0
159	20230908	181700	97998700	9550	9550	9550	9550	0
160	20230908	181600	97998700	9550	9550	9550	9550	0
161	20230908	181500	97998700	9550	9550	9550	9550	0
162	20230908	181400	97998700	9550	9550	9550	9550	0
163	20230908	181300	97998700	9550	9550	9550	9550	0
164	20230908	181200	97998700	9550	9550	9550	9550	0
165	20230908	181100	97998700	9550	9550	9550	9550	0
166	20230908	181000	97998700	9550	9550	9550	9550	0
167	20230908	180900	97998700	9550	9550	9550	9550	0
168	20230908	180800	97998700	9550	9550	9550	9550	0
169	20230908	180700	97998700	9550	9550	9550	9550	0
170	20230908	180600	97998700	9550	9550	9550	9550	0
171	20230908	180500	97998700	9550	9550	9550	9550	0
172	20230908	180400	97998700	9550	9550	9550	9550	0
173	20230908	180300	97998700	9550	9550	9550	9550	0
174	20230908	180200	97998700	9550	9550	9550	9550	0
175	20230908	180100	97998700	9550	9550	9550	9550	0
176	20230908	180000	97998700	9550	9550	9550	9550	0
177	20230908	175900	97998700	9550	9550	9550	9550	0
178	20230908	175800	97998700	9550	9550	9550	9550	0
179	20230908	175700	97998700	9550	9550	9550	9550	0
180	20230908	175600	97998700	9550	9550	9550	9550	0
181	20230908	175500	97998700	9550	9550	9550	9550	0
182	20230908	175400	97998700	9550	9550	9550	9550	60
183	20230908	175300	97998700	9550	9550	9550	9550	0
184	20230908	175200	97998700	9550	9550	9550	9550	0
185	20230908	175100	97998700	9550	9550	9550	9550	0
186	20230908	175000	97998700	9550	9550	9550	9550	0
187	20230908	174900	97998700	9550	9550	9550	9550	0
188	20230908	174800	97998700	9550	9550	9550	9550	0
189	20230908	174700	97998700	9550	9550	9550	9550	0
190	20230908	174600	97998700	9550	9550	9550	9550	0
191	20230908	174500	97998700	9550	9550	9550	9550	0
192	20230908	174400	97998700	9550	9550	9550	9550	0
193	20230908	174300	97998700	9550	9550	9550	9550	0
194	20230908	174200	97998700	9550	9550	9550	9550	0
195	20230908	174100	97998700	9550	9550	9550	9550	0
196	20230908	174000	97998700	9550	9550	9550	9550	0
197	20230908	173900	97998700	9550	9550	9550	9550	0
198	20230908	173800	97998700	9550	9550	9550	9550	0
199	20230908	173700	97998700	9550	9550	9550	9550	0
200	20230908	173600	97998700	9550	9550	9550	9550	0
201	20230908	173500	97998700	9550	9550	9550	9550	0
202	20230908	173400	97998700	9550	9550	9550	9550	0
203	20230908	173300	97998700	9550	9550	9550	9550	0
204	20230908	173200	97998700	9550	9550	9550	9550	0
205	20230908	173100	97998700	9550	9550	9550	9550	0
206	20230908	173000	97998700	9550	9550	9550	9550	0
207	20230908	172900	97998700	9550	9550	9550	9550	0
208	20230908	172800	97998700	9550	9550	9550	9550	0
209	20230908	172700	97998700	9550	9550	9550	9550	0
210	20230908	172600	97998700	9550	9550	9550	9550	0
211	20230908	172500	97998700	9550	9550	9550	9550	0
212	20230908	172400	97998700	9550	9550	9550	9550	60
213	20230908	172300	97998700	9550	9550	9550	9550	0
214	20230908	172200	97998700	9550	9550	9550	9550	0
215	20230908	172100	97998700	9550	9550	9550	9550	0
216	20230908	172000	97998700	9550	9550	9550	9550	0
217	20230908	171900	97998700	9550	9550	9550	9550	0
218	20230908	171800	97998700	9550	9550	9550	9550	0
219	20230908	171700	97998700	9550	9550	9550	9550	0
220	20230908	171600	97998700	9550	9550	9550	9550	0
221	20230908	171500	97998700	9550	9550	9550	9550	0
222	20230908	171400	97998700	9550	9550	9550	9550	0
223	20230908	171300	97998700	9550	9550	9550	9550	0
224	20230908	171200	97998700	9550	9550	9550	9550	0
225	20230908	171100	97998700	9550	9550	9550	9550	0
226	20230908	171000	97998700	9550	9550	9550	9550	0
227	20230908	170900	97998700	9550	9550	9550	9550	0
228	20230908	170800	97998700	9550	9550	9550	9550	0
229	20230908	170700	97998700	9550	9550	9550	9550	0
230	20230908	170600	97998700	9550	9550	9550	9550	0
231	20230908	170500	97998700	9550	9550	9550	9550	0
232	20230908	170400	97998700	9550	9550	9550	9550	0
233	20230908	170300	97998700	9550	9550	9550	9550	0
234	20230908	170200	97998700	9550	9550	9550	9550	0
235	20230908	170100	97998700	9550	9550	9550	9550	0
236	20230908	170000	97998700	9550	9550	9550	9550	0
237	20230908	165900	97998700	9550	9550	9550	9550	0
238	20230908	165800	97998700	9550	9550	9550	9550	0
239	20230908	165700	97998700	9550	9550	9550	9550	0
240	20230908	165600	97998700	9550	9550	9550	9550	0
241	20230908	165500	97998700	9550	9550	9550	9550	0
242	20230908	165400	97998700	9550	9550	9550	9550	60
243	20230908	165300	97998700	9550	9550	9550	9550	0
244	20230908	165200	97998700	9550	9550	9550	9550	0
245	20230908	165100	97998700	9550	9550	9550	9550	0
246	20230908	165000	97998700	9550	9550	9550	9550	0
247	20230908	164900	97998700	9550	9550	9550	9550	0
248	20230908	164800	97998700	9550	9550	9550	9550	0
249	20230908	164700	97998700	9550	9550	9550	9550	0
250	20230908	164600	97998700	9550	9550	9550	9550	0
251	20230908	164500	97998700	9550	9550	9550	9550	0
252	20230908	164400	97998700	9550	9550	9550	9550	0
253	20230908	164300	97998700	9550	9550	9550	9550	0
254	20230908	164200	97998700	9550	9550	9550	9550	0
255	20230908	164100	97998700	9550	9550	9550	9550	0
256	20230908	164000	97998700	9550	9550	9550	9550	0
257	20230908	163900	97998700	9550	9550	9550	9550	0
258	20230908	163800	97998700	9550	9550	9550	9550	0
259	20230908	163700	97998700	9550	9550	9550	9550	0
260	20230908	163600	97998700	9550	9550	9550	9550	0
261	20230908	163500	97998700	9550	9550	9550	9550	0
262	20230908	163400	97998700	9550	9550	9550	9550	0
263	20230908	163300	97998700	9550	9550	9550	9550	0
264	20230908	163200	97998700	9550	9550	9550	9550	0
265	20230908	163100	97998700	9550	9550	9550	9550	0
266	20230908	163000	97998700	9550	9550	9550	9550	0
267	20230908	162900	97998700	9550	9550	9550	9550	0
268	20230908	162800	97998700	9550	9550	9550	9550	0
269	20230908	162700	97998700	9550	9550	9550	9550	0
270	20230908	162600	97998700	9550	9550	9550	9550	0
271	20230908	162500	97998700	9550	9550	9550	9550	0
272	20230908	162400	97998700	9550	9550	9550	9550	60
273	20230908	162300	97998700	9550	9550	9550	9550	0
274	20230908	162200	97998700	9550	9550	9550	9550	0
275	20230908	162100	97998700	9550	9550	9550	9550	0
276	20230908	162000	97998700	9550	9550	9550	9550	0
277	20230908	161900	97998700	9550	9550	9550	9550	0
278	20230908	161800	97998700	9550	9550	9550	9550	0
279	20230908	161700	97998700	9550	9550	9550	9550	0
280	20230908	161600	97998700	9550	9550	9550	9550	0
281	20230908	161500	97998700	9550	9550	9550	9550	0
282	20230908	161400	97998700	9550	9550	9550	9550	0
283	20230908	161300	97998700	9550	9550	9550	9550	0
284	20230908	161200	97998700	9550	9550	9550	9550	0
285	20230908	161100	97998700	9550	9550	9550	9550	0
286	20230908	161000	97998700	9550	9550	9550	9550	0
287	20230908	160900	97998700	9550	9550	9550	9550	0
288	20230908	160800	97998700	9550	9550	9550	9550	0
289	20230908	160700	97998700	9550	9550	9550	9550	0
290	20230908	160600	97998700	9550	9550	9550	9550	0
291	20230908	160500	97998700	9550	9550	9550	9550	0
292	20230908	160400	97998700	9550	9550	9550	9550	0
293	20230908	160300	97998700	9550	9550	9550	9550	0
294	20230908	160200	97998700	9550	9550	9550	9550	0
295	20230908	160100	97998700	9550	9550	9550	9550	0
296	20230908	160000	97998700	9550	9550	9550	9550	0
297	20230908	155900	97998700	9550	9550	9550	9550	0
298	20230908	155800	97998700	9550	9550	9550	9550	0
299	20230908	155700	97998700	9550	9550	9550	9550	0
300	20230908	155600	97998700	9550	9550	9550	9550	0
301	20230908	155500	97998700	9550	9550	9550	9550	0
302	20230908	155400	97998700	9550	9550	9550	9550	60
303	20230908	155300	97998700	9550	9550	9550	9550	0
304	20230908	155200	97998700	9550	9550	9550	9550	0
305	20230908	155100	97998700	9550	9550	9550	9550	0
306	20230908	155000	97998700	9550	9550	9550	9550	0
307	20230908	154900	97998700	9550	9550	9550	9550	0
308	20230908	154800	97998700	9550	9550	9550	9550	0
309	20230908	154700	97998700	9550	9550	9550	9550	0
310	20230908	154600	97998700	9550	9550	9550	9550	0
311	20230908	154500	97998700	9550	9550	9550	9550	0
312	20230908	154400	97998700	9550	9550	9550	9550	0
313	20230908	154300	97998700	9550	9550	9550	9550	0
314	20230908	154200	97998700	9550	9550	9550	9550	0
315	20230908	154100	97998700	9550	9550	9550	9550	0
316	20230908	154000	97998700	9550	9550	9550	9550	0
317	20230908	153900	97998700	9550	9550	9550	9550	0
318	20230908	153800	97998700	9550	9550	9550	9550	0
319	20230908	153700	97998700	9550	9550	9550	9550	0
320	20230908	153600	97998700	9550	9550	9550	9550	0
321	20230908	153500	97998700	9550	9550	9550	9550	0
322	20230908	153400	97998700	9550	9550	9550	9550	0
323	20230908	153300	97998700	9550	9550	9550	9550	0
324	20230908	153200	97998700	9550	9550	9550	9550	0
325	20230908	153100	97998700	9550	9550	9550	9550	0
326	20230908	153000	97998700	9550	9550	9550	9550	60
327	20230908	152900	97425700	9540	9540	9540	9540	0
328	20230908	152800	97425700	9540	9540	9540	9540	0
329	20230908	152700	97425700	9540	9540	9540	9540	0
330	20230908	152600	97425700	9540	9540	9540	9540	0
331	20230908	152500	97425700	9540	9540	9540	9540	0
332	20230908	152400	97425700	9540	9540	9540	9540	0
333	20230908	152300	97425700	9540	9540	9540	9540	0
334	20230908	152200	97425700	9540	9540	9540	9540	0
335	20230908	152100	97425700	9540	9540	9540	9540	0
336	20230908	152000	97425700	9540	9540	9540	9540	0
337	20230908	151900	97425700	9540	9540	9540	9540	0
338	20230908	151800	97425700	9540	9540	9540	9540	0
339	20230908	151700	97425700	9540	9490	9540	9490	13
340	20230908	151600	97302200	9480	9490	9490	9480	9
341	20230908	151500	97216820	9480	9480	9480	9480	30
342	20230908	151400	96932420	9490	9490	9530	9490	4
343	20230908	151300	96894380	9490	9490	9490	9490	2
344	20230908	151200	96875400	9490	9530	9530	9490	8
345	20230908	151100	96799440	9490	9490	9490	9490	0
346	20230908	151000	96799440	9490	9480	9490	9480	19
347	20230908	150900	96619270	9490	9490	9490	9490	1
348	20230908	150800	96609780	9480	9490	9490	9480	12
349	20230908	150700	96496000	9490	9490	9490	9490	5
350	20230908	150600	96448550	9490	9490	9490	9490	5
351	20230908	150500	96401100	9490	9490	9490	9490	6
352	20230908	150400	96344160	9490	9490	9490	9490	10
353	20230908	150300	96249260	9490	9490	9490	9490	316
354	20230908	150200	93250420	9490	9500	9500	9490	215
355	20230908	150100	91210020	9540	9540	9540	9540	1
356	20230908	150000	91200480	9490	9540	9540	9490	12
357	20230908	145900	91086550	9490	9490	9490	9490	9
358	20230908	145800	91001140	9490	9490	9490	9490	10
359	20230908	145700	90906240	9490	9490	9490	9490	0
360	20230908	145600	90906240	9490	9490	9490	9490	0
361	20230908	145500	90906240	9490	9490	9490	9490	10
362	20230908	145400	90811340	9490	9490	9490	9490	0
363	20230908	145300	90811340	9490	9490	9490	9490	10
364	20230908	145200	90716440	9490	9490	9490	9490	0
365	20230908	145100	90716440	9490	9490	9540	9490	566
366	20230908	145000	85345000	9500	9500	9500	9500	0
367	20230908	144900	85345000	9500	9500	9500	9500	5
368	20230908	144800	85297500	9540	9500	9540	9500	6
369	20230908	144700	85240460	9500	9500	9500	9500	5
370	20230908	144600	85192960	9540	9540	9540	9540	0
371	20230908	144500	85192960	9540	9500	9540	9500	11
372	20230908	144400	85088420	9540	9540	9540	9540	0
373	20230908	144300	85088420	9540	9500	9540	9500	11
374	20230908	144200	84983880	9540	9540	9540	9540	0
375	20230908	144100	84983880	9540	9540	9540	9500	14
376	20230908	144000	84850720	9540	9540	9540	9540	2
377	20230908	143900	84831640	9490	9490	9490	9490	10
378	20230908	143800	84736740	9540	9540	9540	9540	0
379	20230908	143700	84736740	9540	9490	9540	9490	11
380	20230908	143600	84632300	9490	9490	9490	9490	0
381	20230908	143500	84632300	9490	9490	9490	9490	0
382	20230908	143400	84632300	9490	9540	9540	9490	11
383	20230908	143300	84527860	9500	9500	9500	9500	7
384	20230908	143200	84461360	9500	9500	9500	9500	3
385	20230908	143100	84432860	9540	9540	9540	9540	1
386	20230908	143000	84423320	9490	9490	9490	9490	10
387	20230908	142900	84328420	9540	9540	9540	9540	1
388	20230908	142800	84318880	9490	9490	9490	9490	10
389	20230908	142700	84223980	9540	9540	9540	9540	0
390	20230908	142600	84223980	9540	9490	9540	9490	11
391	20230908	142500	84119540	9490	9490	9490	9490	0
392	20230908	142400	84119540	9490	9490	9490	9490	10
393	20230908	142300	84024640	9500	9500	9500	9500	7
394	20230908	142200	83958140	9500	9500	9500	9500	3
395	20230908	142100	83929640	9540	9540	9540	9540	1
396	20230908	142000	83920100	9490	9490	9490	9490	10
397	20230908	141900	83825200	9540	9540	9540	9540	0
398	20230908	141800	83825200	9540	9490	9540	9490	11
399	20230908	141700	83720760	9540	9500	9540	9490	51
400	20230908	141600	83236340	9540	9500	9540	9500	11
401	20230908	141500	83131800	9540	9540	9540	9540	0
402	20230908	141400	83131800	9540	9540	9540	9540	1
403	20230908	141300	83122260	9500	9500	9500	9500	10
404	20230908	141200	83027260	9540	9540	9540	9540	1
405	20230908	141100	83017720	9490	9540	9540	9490	11
406	20230908	141000	82913280	9490	9490	9490	9490	0
407	20230908	140900	82913280	9490	9490	9490	9490	10
408	20230908	140800	82818380	9540	9540	9540	9540	1
409	20230908	140700	82808840	9490	9490	9490	9490	10
410	20230908	140600	82713940	9540	9540	9540	9540	0
411	20230908	140500	82713940	9540	9510	9540	9510	11
412	20230908	140400	82609300	9540	9540	9540	9540	0
413	20230908	140300	82609300	9540	9510	9540	9510	11
414	20230908	140200	82504660	9540	9540	9540	9540	1
415	20230908	140100	82495120	9510	9510	9510	9510	10
416	20230908	140000	82400020	9540	9540	9540	9540	1
417	20230908	135900	82390480	9510	9510	9510	9510	10
418	20230908	135800	82295380	9540	9540	9540	9540	0
419	20230908	135700	82295380	9540	9500	9540	9500	11
420	20230908	135600	82190840	9540	9540	9540	9540	1
421	20230908	135500	82181300	9500	9500	9500	9500	10
422	20230908	135400	82086300	9540	9540	9540	9540	0
423	20230908	135300	82086300	9540	9540	9540	9540	1
424	20230908	135200	82076760	9500	9500	9500	9500	10
425	20230908	135100	81981760	9540	9540	9540	9540	1
426	20230908	135000	81972220	9500	9500	9500	9500	10
427	20230908	134900	81877220	9540	9540	9540	9540	1
428	20230908	134800	81867680	9500	9500	9500	9500	10
429	20230908	134700	81772680	9540	9540	9540	9540	0
430	20230908	134600	81772680	9540	9500	9540	9500	11
431	20230908	134500	81668140	9540	9540	9540	9540	1
432	20230908	134400	81658600	9500	9500	9500	9500	10
433	20230908	134300	81563600	9540	9540	9540	9540	0
434	20230908	134200	81563600	9540	9500	9540	9500	11
435	20230908	134100	81459060	9540	9540	9540	9540	0
436	20230908	134000	81459060	9540	9500	9540	9500	11
437	20230908	133900	81354520	9540	9540	9540	9540	0
438	20230908	133800	81354520	9540	9500	9540	9500	88
439	20230908	133700	80518480	9540	9540	9540	9540	0
440	20230908	133600	80518480	9540	9500	9540	9500	12
441	20230908	133500	80404400	9550	9550	9550	9550	0
442	20230908	133400	80404400	9550	9540	9550	9540	4
443	20230908	133300	80366230	9500	9500	9500	9500	10
444	20230908	133200	80271230	9540	9540	9540	9540	0
445	20230908	133100	80271230	9540	9530	9540	9500	91
446	20230908	133000	79406660	9550	9550	9550	9550	0
447	20230908	132900	79406660	9550	9550	9550	9550	0
448	20230908	132800	79406660	9550	9550	9550	9550	0
449	20230908	132700	79406660	9550	9550	9550	9550	0
450	20230908	132600	79406660	9550	9540	9550	9530	4
451	20230908	132500	79368490	9510	9510	9510	9510	6
452	20230908	132400	79311430	9500	9500	9500	9500	56
453	20230908	132300	78779430	9500	9510	9510	9500	59
454	20230908	132200	78218400	9510	9510	9510	9510	0
455	20230908	132100	78218400	9510	9510	9510	9510	200
456	20230908	132000	76316400	9510	9510	9510	9510	4
457	20230908	131900	76278360	9530	9530	9530	9530	0
458	20230908	131800	76278360	9530	9530	9530	9530	0
459	20230908	131700	76278360	9530	9530	9530	9530	0
460	20230908	131600	76278360	9530	9530	9530	9530	0
461	20230908	131500	76278360	9530	9530	9530	9530	0
462	20230908	131400	76278360	9530	9530	9530	9530	0
463	20230908	131300	76278360	9530	9530	9530	9530	0
464	20230908	131200	76278360	9530	9530	9530	9530	0
465	20230908	131100	76278360	9530	9530	9530	9530	0
466	20230908	131000	76278360	9530	9530	9530	9530	0
467	20230908	130900	76278360	9530	9530	9530	9530	0
468	20230908	130800	76278360	9530	9530	9530	9530	0
469	20230908	130700	76278360	9530	9530	9530	9530	0
470	20230908	130600	76278360	9530	9530	9530	9530	0
471	20230908	130500	76278360	9530	9530	9530	9530	50
472	20230908	130400	75801860	9530	9530	9530	9530	0
473	20230908	130300	75801860	9530	9530	9530	9530	0
474	20230908	130200	75801860	9530	9520	9530	9520	109
475	20230908	130100	74763140	9530	9530	9530	9530	0
476	20230908	130000	74763140	9530	9530	9530	9530	0
477	20230908	125900	74763140	9530	9530	9530	9530	0
478	20230908	125800	74763140	9530	9530	9530	9530	0
479	20230908	125700	74763140	9530	9530	9530	9530	0
480	20230908	125600	74763140	9530	9530	9530	9530	0
481	20230908	125500	74763140	9530	9530	9530	9530	0
482	20230908	125400	74763140	9530	9530	9530	9530	0
483	20230908	125300	74763140	9530	9530	9530	9530	1
484	20230908	125200	74753610	9550	9530	9550	9530	50
485	20230908	125100	74276340	9540	9540	9540	9540	0
486	20230908	125000	74276340	9540	9540	9540	9540	0
487	20230908	124900	74276340	9540	9540	9540	9540	0
488	20230908	124800	74276340	9540	9540	9540	9540	0
489	20230908	124700	74276340	9540	9540	9540	9540	0
490	20230908	124600	74276340	9540	9540	9540	9540	0
491	20230908	124500	74276340	9540	9540	9540	9540	0
492	20230908	124400	74276340	9540	9540	9540	9540	0
493	20230908	124300	74276340	9540	9530	9540	9530	104
494	20230908	124200	73284360	9530	9530	9530	9530	0
495	20230908	124100	73284360	9530	9530	9530	9530	0
496	20230908	124000	73284360	9530	9530	9530	9530	0
497	20230908	123900	73284360	9530	9530	9530	9530	0
498	20230908	123800	73284360	9530	9530	9530	9530	0
499	20230908	123700	73284360	9530	9530	9530	9530	0
500	20230908	123600	73284360	9530	9520	9530	9520	2
501	20230908	123500	73265310	9530	9530	9530	9530	0
502	20230908	123400	73265310	9530	9530	9530	9530	2
503	20230908	123300	73246250	9530	9530	9530	9530	0
504	20230908	123200	73246250	9530	9530	9530	9530	10
505	20230908	123100	73150950	9530	9530	9530	9530	2
506	20230908	123000	73131890	9520	9520	9520	9520	5
507	20230908	122900	73084290	9530	9530	9530	9530	0
508	20230908	122800	73084290	9530	9530	9530	9530	0
509	20230908	122700	73084290	9530	9530	9530	9520	3
510	20230908	122600	73055710	9520	9520	9520	9520	2
511	20230908	122500	73036670	9520	9520	9520	9520	23
512	20230908	122400	72817710	9520	9510	9520	9510	25
513	20230908	122300	72579760	9550	9550	9550	9550	0
514	20230908	122200	72579760	9550	9550	9550	9550	314
515	20230908	122100	69581060	9560	9560	9560	9560	0
516	20230908	122000	69581060	9560	9560	9560	9560	10
517	20230908	121900	69485460	9560	9560	9560	9560	1
518	20230908	121800	69475900	9560	9560	9560	9560	0
519	20230908	121700	69475900	9560	9560	9560	9560	0
520	20230908	121600	69475900	9560	9560	9560	9560	0
521	20230908	121500	69475900	9560	9560	9560	9560	0
522	20230908	121400	69475900	9560	9560	9560	9560	0
523	20230908	121300	69475900	9560	9560	9560	9560	0
524	20230908	121200	69475900	9560	9560	9560	9560	0
525	20230908	121100	69475900	9560	9560	9560	9560	0
526	20230908	121000	69475900	9560	9560	9560	9560	0
527	20230908	120900	69475900	9560	9560	9560	9560	0
528	20230908	120800	69475900	9560	9560	9560	9560	0
529	20230908	120700	69475900	9560	9560	9560	9560	0
530	20230908	120600	69475900	9560	9560	9560	9560	0
531	20230908	120500	69475900	9560	9560	9560	9560	0
532	20230908	120400	69475900	9560	9560	9560	9560	0
533	20230908	120300	69475900	9560	9560	9560	9560	0
534	20230908	120200	69475900	9560	9560	9560	9560	0
535	20230908	120100	69475900	9560	9560	9560	9560	0
536	20230908	120000	69475900	9560	9560	9560	9560	0
537	20230908	115900	69475900	9560	9560	9560	9560	0
538	20230908	115800	69475900	9560	9560	9560	9560	0
539	20230908	115700	69475900	9560	9560	9560	9560	0
540	20230908	115600	69475900	9560	9560	9560	9560	0
541	20230908	115500	69475900	9560	9560	9560	9560	0
542	20230908	115400	69475900	9560	9560	9560	9560	1
543	20230908	115300	69466340	9490	9490	9490	9490	23
544	20230908	115200	69248070	9570	9570	9570	9570	0
545	20230908	115100	69248070	9570	9570	9570	9570	0
546	20230908	115000	69248070	9570	9570	9570	9570	0
547	20230908	114900	69248070	9570	9570	9570	9570	0
548	20230908	114800	69248070	9570	9570	9570	9570	0
549	20230908	114700	69248070	9570	9570	9570	9570	0
550	20230908	114600	69248070	9570	9570	9570	9570	1
551	20230908	114500	69238500	9490	9500	9500	9490	130
552	20230908	114400	68003980	9600	9600	9600	9600	0
553	20230908	114300	68003980	9600	9540	9600	9540	116
554	20230908	114200	66892150	9540	9530	9540	9530	100
555	20230908	114100	65938620	9530	9530	9530	9530	0
556	20230908	114000	65938620	9530	9530	9530	9530	0
557	20230908	113900	65938620	9530	9530	9530	9530	0
558	20230908	113800	65938620	9530	9530	9530	9530	0
559	20230908	113700	65938620	9530	9530	9530	9530	0
560	20230908	113600	65938620	9530	9530	9530	9530	0
561	20230908	113500	65938620	9530	9530	9530	9530	0
562	20230908	113400	65938620	9530	9530	9530	9530	0
563	20230908	113300	65938620	9530	9530	9530	9530	0
564	20230908	113200	65938620	9530	9530	9530	9530	0
565	20230908	113100	65938620	9530	9530	9530	9530	0
566	20230908	113000	65938620	9530	9530	9530	9530	0
567	20230908	112900	65938620	9530	9530	9530	9530	0
568	20230908	112800	65938620	9530	9530	9530	9530	0
569	20230908	112700	65938620	9530	9530	9530	9530	2
570	20230908	112600	65919560	9540	9540	9540	9540	0
571	20230908	112500	65919560	9540	9540	9540	9540	0
572	20230908	112400	65919560	9540	9540	9540	9540	0
573	20230908	112300	65919560	9540	9540	9540	9540	0
574	20230908	112200	65919560	9540	9540	9540	9540	0
575	20230908	112100	65919560	9540	9540	9540	9540	0
576	20230908	112000	65919560	9540	9540	9540	9540	0
577	20230908	111900	65919560	9540	9540	9540	9540	0
578	20230908	111800	65919560	9540	9540	9540	9540	0
579	20230908	111700	65919560	9540	9540	9540	9540	0
580	20230908	111600	65919560	9540	9490	9540	9490	3
581	20230908	111500	65891040	9540	9540	9540	9540	1
582	20230908	111400	65881500	9490	9490	9490	9490	1
583	20230908	111300	65872010	9540	9540	9540	9540	1
584	20230908	111200	65862470	9490	9540	9540	9490	6
585	20230908	111100	65805480	9500	9500	9540	9500	1547
586	20230908	111000	51108940	9500	9500	9500	9500	0
587	20230908	110900	51108940	9500	9500	9500	9500	0
588	20230908	110800	51108940	9500	9500	9500	9500	0
589	20230908	110700	51108940	9500	9500	9500	9500	0
590	20230908	110600	51108940	9500	9500	9500	9500	0
591	20230908	110500	51108940	9500	9500	9500	9500	0
592	20230908	110400	51108940	9500	9500	9500	9500	0
593	20230908	110300	51108940	9500	9500	9500	9500	0
594	20230908	110200	51108940	9500	9500	9500	9500	0
595	20230908	110100	51108940	9500	9500	9500	9500	0
596	20230908	110000	51108940	9500	9500	9500	9500	0
597	20230908	105900	51108940	9500	9500	9500	9500	9
598	20230908	105800	51023440	9500	9480	9500	9480	299
599	20230908	105700	48188890	9480	9480	9480	9480	0
600	20230908	105600	48188890	9480	9480	9480	9480	0
601	20230908	105500	48188890	9480	9480	9480	9480	1
602	20230908	105400	48179410	9500	9500	9500	9500	100
603	20230908	105300	47229410	9500	9500	9500	9500	0
604	20230908	105200	47229410	9500	9500	9500	9500	3
605	20230908	105100	47200910	9530	9530	9530	9530	0
606	20230908	105000	47200910	9530	9530	9530	9530	50
607	20230908	104900	46724410	9540	9540	9540	9540	0
608	20230908	104800	46724410	9540	9540	9540	9540	0
609	20230908	104700	46724410	9540	9540	9540	9540	0
610	20230908	104600	46724410	9540	9540	9540	9540	0
611	20230908	104500	46724410	9540	9540	9540	9540	0
612	20230908	104400	46724410	9540	9540	9540	9540	0
613	20230908	104300	46724410	9540	9540	9540	9470	12
614	20230908	104200	46610630	9470	9470	9470	9470	129
615	20230908	104100	45389000	9470	9470	9470	9470	32
616	20230908	104000	45085960	9470	9520	9520	9470	1839
617	20230908	103900	27622620	9520	9520	9520	9520	0
618	20230908	103800	27622620	9520	9520	9520	9520	0
619	20230908	103700	27622620	9520	9520	9520	9520	0
620	20230908	103600	27622620	9520	9520	9520	9520	0
621	20230908	103500	27622620	9520	9520	9520	9520	0
622	20230908	103400	27622620	9520	9520	9520	9520	43
623	20230908	103300	27213260	9520	9520	9520	9520	0
624	20230908	103200	27213260	9520	9520	9520	9520	0
625	20230908	103100	27213260	9520	9520	9520	9520	0
626	20230908	103000	27213260	9520	9520	9520	9520	0
627	20230908	102900	27213260	9520	9520	9520	9520	0
628	20230908	102800	27213260	9520	9520	9520	9520	0
629	20230908	102700	27213260	9520	9520	9520	9520	0
630	20230908	102600	27213260	9520	9520	9520	9520	0
631	20230908	102500	27213260	9520	9520	9520	9520	0
632	20230908	102400	27213260	9520	9520	9520	9520	0
633	20230908	102300	27213260	9520	9520	9520	9520	0
634	20230908	102200	27213260	9520	9520	9520	9520	0
635	20230908	102100	27213260	9520	9530	9530	9520	672
636	20230908	102000	20815270	9540	9540	9540	9540	0
637	20230908	101900	20815270	9540	9540	9540	9540	0
638	20230908	101800	20815270	9540	9540	9540	9540	9
639	20230908	101700	20729410	9540	9540	9540	9540	27
640	20230908	101600	20471830	9540	9540	9540	9540	16
641	20230908	101500	20319190	9540	9540	9540	9540	0
642	20230908	101400	20319190	9540	9540	9540	9540	0
643	20230908	101300	20319190	9540	9540	9540	9540	0
644	20230908	101200	20319190	9540	9540	9540	9540	0
645	20230908	101100	20319190	9540	9540	9540	9540	0
646	20230908	101000	20319190	9540	9540	9540	9540	0
647	20230908	100900	20319190	9540	9540	9540	9540	0
648	20230908	100800	20319190	9540	9540	9540	9540	0
649	20230908	100700	20319190	9540	9540	9540	9540	0
650	20230908	100600	20319190	9540	9540	9540	9540	0
651	20230908	100500	20319190	9540	9540	9540	9540	3
652	20230908	100400	20290570	9540	9540	9540	9540	0
653	20230908	100300	20290570	9540	9540	9540	9540	0
654	20230908	100200	20290570	9540	9540	9540	9540	0
655	20230908	100100	20290570	9540	9540	9540	9540	0
656	20230908	100000	20290570	9540	9540	9540	9540	0
657	20230908	095900	20290570	9540	9540	9540	9540	0
658	20230908	095800	20290570	9540	9540	9540	9540	0
659	20230908	095700	20290570	9540	9540	9540	9540	0
660	20230908	095600	20290570	9540	9540	9540	9540	248
661	20230908	095500	17924650	9540	9540	9540	9540	0
662	20230908	095400	17924650	9540	9540	9540	9540	0
663	20230908	095300	17924650	9540	9540	9540	9540	186
664	20230908	095200	16150210	9540	9550	9580	9540	145
665	20230908	095100	14766860	9540	9540	9540	9540	0
666	20230908	095000	14766860	9540	9540	9540	9540	0
667	20230908	094900	14766860	9540	9540	9540	9540	0
668	20230908	094800	14766860	9540	9540	9540	9540	0
669	20230908	094700	14766860	9540	9540	9540	9540	0
670	20230908	094600	14766860	9540	9540	9540	9540	50
671	20230908	094500	14289860	9540	9540	9540	9540	0
672	20230908	094400	14289860	9540	9540	9540	9540	0
673	20230908	094300	14289860	9540	9540	9540	9540	0
674	20230908	094200	14289860	9540	9540	9540	9540	0
675	20230908	094100	14289860	9540	9540	9540	9540	8
676	20230908	094000	14213540	9540	9540	9540	9540	0
677	20230908	093900	14213540	9540	9540	9540	9540	371
678	20230908	093800	10674200	9580	9580	9580	9580	0
679	20230908	093700	10674200	9580	9580	9580	9580	2
680	20230908	093600	10655040	9590	9590	9590	9590	0
681	20230908	093500	10655040	9590	9590	9590	9590	1
682	20230908	093400	10645450	9530	9600	9600	9530	101
683	20230908	093300	9682850	9530	9530	9530	9530	0
684	20230908	093200	9682850	9530	9530	9530	9530	0
685	20230908	093100	9682850	9530	9530	9530	9530	0
686	20230908	093000	9682850	9530	9530	9530	9530	0
687	20230908	092900	9682850	9530	9550	9550	9530	228
688	20230908	092800	7507470	9530	9530	9530	9530	0
689	20230908	092700	7507470	9530	9530	9530	9530	0
690	20230908	092600	7507470	9530	9530	9530	9530	0
691	20230908	092500	7507470	9530	9530	9530	9530	0
692	20230908	092400	7507470	9530	9530	9530	9530	0
693	20230908	092300	7507470	9530	9530	9530	9530	1
694	20230908	092200	7497940	9520	9520	9520	9520	0
695	20230908	092100	7497940	9520	9540	9540	9520	250
696	20230908	092000	5117120	9520	9520	9520	9520	0
697	20230908	091900	5117120	9520	9520	9520	9520	0
698	20230908	091800	5117120	9520	9540	9540	9520	250
699	20230908	091700	2735940	9540	9540	9540	9540	52
700	20230908	091600	2239860	9610	9570	9610	9540	134
701	20230908	091500	958060	9560	9560	9560	9560	0
702	20230908	091400	958060	9560	9560	9560	9560	0
703	20230908	091300	958060	9560	9560	9560	9560	0
704	20230908	091200	958060	9560	9570	9570	9560	52
705	20230908	091100	460650	9560	9560	9560	9560	0
706	20230908	091000	460650	9560	9570	9570	9560	14
707	20230908	090900	326750	9610	9610	9610	9610	24
708	20230908	090800	96110	9610	9610	9610	9610	8
709	20230908	090700	19230	9610	9610	9610	9610	0
710	20230908	090600	19230	9610	9610	9610	9610	0
711	20230908	090500	19230	9610	9610	9610	9610	0
712	20230908	090400	19230	9610	9610	9610	9610	0
713	20230908	090300	19230	9610	9610	9610	9610	0
714	20230908	090200	19230	9610	9610	9610	9610	0
715	20230908	090100	19230	9610	9610	9610	9610	1
716	20230908	090000	9620	9620	9620	9620	9620	1