KissMeData/377190/min/candle-20230908.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230908	204800	237729095	3090	3090	3090	3090	3140
3	20230908	204700	237729095	3090	3090	3090	3090	0
4	20230908	204600	237729095	3090	3090	3090	3090	0
5	20230908	204500	237729095	3090	3090	3090	3090	0
6	20230908	204400	237729095	3090	3090	3090	3090	0
7	20230908	204300	237729095	3090	3090	3090	3090	0
8	20230908	204200	237729095	3090	3090	3090	3090	0
9	20230908	204100	237729095	3090	3090	3090	3090	0
10	20230908	204000	237729095	3090	3090	3090	3090	0
11	20230908	203900	237729095	3090	3090	3090	3090	0
12	20230908	203800	237729095	3090	3090	3090	3090	0
13	20230908	203700	237729095	3090	3090	3090	3090	0
14	20230908	203600	237729095	3090	3090	3090	3090	0
15	20230908	203500	237729095	3090	3090	3090	3090	0
16	20230908	203400	237729095	3090	3090	3090	3090	0
17	20230908	203300	237729095	3090	3090	3090	3090	0
18	20230908	203200	237729095	3090	3090	3090	3090	0
19	20230908	203100	237729095	3090	3090	3090	3090	0
20	20230908	203000	237729095	3090	3090	3090	3090	0
21	20230908	202900	237729095	3090	3090	3090	3090	0
22	20230908	202800	237729095	3090	3090	3090	3090	0
23	20230908	202700	237729095	3090	3090	3090	3090	0
24	20230908	202600	237729095	3090	3090	3090	3090	0
25	20230908	202500	237729095	3090	3090	3090	3090	0
26	20230908	202400	237729095	3090	3090	3090	3090	0
27	20230908	202300	237729095	3090	3090	3090	3090	0
28	20230908	202200	237729095	3090	3090	3090	3090	0
29	20230908	202100	237729095	3090	3090	3090	3090	0
30	20230908	202000	237729095	3090	3090	3090	3090	0
31	20230908	201900	237729095	3090	3090	3090	3090	0
32	20230908	201800	237729095	3090	3090	3090	3090	3140
33	20230908	201700	237729095	3090	3090	3090	3090	0
34	20230908	201600	237729095	3090	3090	3090	3090	0
35	20230908	201500	237729095	3090	3090	3090	3090	0
36	20230908	201400	237729095	3090	3090	3090	3090	0
37	20230908	201300	237729095	3090	3090	3090	3090	0
38	20230908	201200	237729095	3090	3090	3090	3090	0
39	20230908	201100	237729095	3090	3090	3090	3090	0
40	20230908	201000	237729095	3090	3090	3090	3090	0
41	20230908	200900	237729095	3090	3090	3090	3090	0
42	20230908	200800	237729095	3090	3090	3090	3090	0
43	20230908	200700	237729095	3090	3090	3090	3090	0
44	20230908	200600	237729095	3090	3090	3090	3090	0
45	20230908	200500	237729095	3090	3090	3090	3090	0
46	20230908	200400	237729095	3090	3090	3090	3090	0
47	20230908	200300	237729095	3090	3090	3090	3090	0
48	20230908	200200	237729095	3090	3090	3090	3090	0
49	20230908	200100	237729095	3090	3090	3090	3090	0
50	20230908	200000	237729095	3090	3090	3090	3090	0
51	20230908	195900	237729095	3090	3090	3090	3090	0
52	20230908	195800	237729095	3090	3090	3090	3090	0
53	20230908	195700	237729095	3090	3090	3090	3090	0
54	20230908	195600	237729095	3090	3090	3090	3090	0
55	20230908	195500	237729095	3090	3090	3090	3090	0
56	20230908	195400	237729095	3090	3090	3090	3090	0
57	20230908	195300	237729095	3090	3090	3090	3090	0
58	20230908	195200	237729095	3090	3090	3090	3090	0
59	20230908	195100	237729095	3090	3090	3090	3090	0
60	20230908	195000	237729095	3090	3090	3090	3090	0
61	20230908	194900	237729095	3090	3090	3090	3090	0
62	20230908	194800	237729095	3090	3090	3090	3090	3140
63	20230908	194700	237729095	3090	3090	3090	3090	0
64	20230908	194600	237729095	3090	3090	3090	3090	0
65	20230908	194500	237729095	3090	3090	3090	3090	0
66	20230908	194400	237729095	3090	3090	3090	3090	0
67	20230908	194300	237729095	3090	3090	3090	3090	0
68	20230908	194200	237729095	3090	3090	3090	3090	0
69	20230908	194100	237729095	3090	3090	3090	3090	0
70	20230908	194000	237729095	3090	3090	3090	3090	0
71	20230908	193900	237729095	3090	3090	3090	3090	0
72	20230908	193800	237729095	3090	3090	3090	3090	0
73	20230908	193700	237729095	3090	3090	3090	3090	0
74	20230908	193600	237729095	3090	3090	3090	3090	0
75	20230908	193500	237729095	3090	3090	3090	3090	0
76	20230908	193400	237729095	3090	3090	3090	3090	0
77	20230908	193300	237729095	3090	3090	3090	3090	0
78	20230908	193200	237729095	3090	3090	3090	3090	0
79	20230908	193100	237729095	3090	3090	3090	3090	0
80	20230908	193000	237729095	3090	3090	3090	3090	0
81	20230908	192900	237729095	3090	3090	3090	3090	0
82	20230908	192800	237729095	3090	3090	3090	3090	0
83	20230908	192700	237729095	3090	3090	3090	3090	0
84	20230908	192600	237729095	3090	3090	3090	3090	0
85	20230908	192500	237729095	3090	3090	3090	3090	0
86	20230908	192400	237729095	3090	3090	3090	3090	0
87	20230908	192300	237729095	3090	3090	3090	3090	0
88	20230908	192200	237729095	3090	3090	3090	3090	0
89	20230908	192100	237729095	3090	3090	3090	3090	0
90	20230908	192000	237729095	3090	3090	3090	3090	0
91	20230908	191900	237729095	3090	3090	3090	3090	0
92	20230908	191800	237729095	3090	3090	3090	3090	3140
93	20230908	191700	237729095	3090	3090	3090	3090	0
94	20230908	191600	237729095	3090	3090	3090	3090	0
95	20230908	191500	237729095	3090	3090	3090	3090	0
96	20230908	191400	237729095	3090	3090	3090	3090	0
97	20230908	191300	237729095	3090	3090	3090	3090	0
98	20230908	191200	237729095	3090	3090	3090	3090	0
99	20230908	191100	237729095	3090	3090	3090	3090	0
100	20230908	191000	237729095	3090	3090	3090	3090	0
101	20230908	190900	237729095	3090	3090	3090	3090	0
102	20230908	190800	237729095	3090	3090	3090	3090	0
103	20230908	190700	237729095	3090	3090	3090	3090	0
104	20230908	190600	237729095	3090	3090	3090	3090	0
105	20230908	190500	237729095	3090	3090	3090	3090	0
106	20230908	190400	237729095	3090	3090	3090	3090	0
107	20230908	190300	237729095	3090	3090	3090	3090	0
108	20230908	190200	237729095	3090	3090	3090	3090	0
109	20230908	190100	237729095	3090	3090	3090	3090	0
110	20230908	190000	237729095	3090	3090	3090	3090	0
111	20230908	185900	237729095	3090	3090	3090	3090	0
112	20230908	185800	237729095	3090	3090	3090	3090	0
113	20230908	185700	237729095	3090	3090	3090	3090	0
114	20230908	185600	237729095	3090	3090	3090	3090	0
115	20230908	185500	237729095	3090	3090	3090	3090	0
116	20230908	185400	237729095	3090	3090	3090	3090	0
117	20230908	185300	237729095	3090	3090	3090	3090	0
118	20230908	185200	237729095	3090	3090	3090	3090	0
119	20230908	185100	237729095	3090	3090	3090	3090	0
120	20230908	185000	237729095	3090	3090	3090	3090	0
121	20230908	184900	237729095	3090	3090	3090	3090	0
122	20230908	184800	237729095	3090	3090	3090	3090	3140
123	20230908	184700	237729095	3090	3090	3090	3090	0
124	20230908	184600	237729095	3090	3090	3090	3090	0
125	20230908	184500	237729095	3090	3090	3090	3090	0
126	20230908	184400	237729095	3090	3090	3090	3090	0
127	20230908	184300	237729095	3090	3090	3090	3090	0
128	20230908	184200	237729095	3090	3090	3090	3090	0
129	20230908	184100	237729095	3090	3090	3090	3090	0
130	20230908	184000	237729095	3090	3090	3090	3090	0
131	20230908	183900	237729095	3090	3090	3090	3090	0
132	20230908	183800	237729095	3090	3090	3090	3090	0
133	20230908	183700	237729095	3090	3090	3090	3090	0
134	20230908	183600	237729095	3090	3090	3090	3090	0
135	20230908	183500	237729095	3090	3090	3090	3090	0
136	20230908	183400	237729095	3090	3090	3090	3090	0
137	20230908	183300	237729095	3090	3090	3090	3090	0
138	20230908	183200	237729095	3090	3090	3090	3090	0
139	20230908	183100	237729095	3090	3090	3090	3090	0
140	20230908	183000	237729095	3090	3090	3090	3090	0
141	20230908	182900	237729095	3090	3090	3090	3090	0
142	20230908	182800	237729095	3090	3090	3090	3090	0
143	20230908	182700	237729095	3090	3090	3090	3090	0
144	20230908	182600	237729095	3090	3090	3090	3090	0
145	20230908	182500	237729095	3090	3090	3090	3090	0
146	20230908	182400	237729095	3090	3090	3090	3090	0
147	20230908	182300	237729095	3090	3090	3090	3090	0
148	20230908	182200	237729095	3090	3090	3090	3090	0
149	20230908	182100	237729095	3090	3090	3090	3090	0
150	20230908	182000	237729095	3090	3090	3090	3090	0
151	20230908	181900	237729095	3090	3090	3090	3090	0
152	20230908	181800	237729095	3090	3090	3090	3090	3140
153	20230908	181700	237729095	3090	3090	3090	3090	0
154	20230908	181600	237729095	3090	3090	3090	3090	0
155	20230908	181500	237729095	3090	3090	3090	3090	0
156	20230908	181400	237729095	3090	3090	3090	3090	0
157	20230908	181300	237729095	3090	3090	3090	3090	0
158	20230908	181200	237729095	3090	3090	3090	3090	0
159	20230908	181100	237729095	3090	3090	3090	3090	0
160	20230908	181000	237729095	3090	3090	3090	3090	0
161	20230908	180900	237729095	3090	3090	3090	3090	0
162	20230908	180800	237729095	3090	3090	3090	3090	0
163	20230908	180700	237729095	3090	3090	3090	3090	0
164	20230908	180600	237729095	3090	3090	3090	3090	0
165	20230908	180500	237729095	3090	3090	3090	3090	0
166	20230908	180400	237729095	3090	3090	3090	3090	0
167	20230908	180300	237729095	3090	3090	3090	3090	0
168	20230908	180200	237729095	3090	3090	3090	3090	0
169	20230908	180100	237729095	3090	3090	3090	3090	0
170	20230908	180000	237729095	3090	3090	3090	3090	0
171	20230908	175900	237729095	3090	3090	3090	3090	0
172	20230908	175800	237729095	3090	3090	3090	3090	0
173	20230908	175700	237729095	3090	3090	3090	3090	0
174	20230908	175600	237729095	3090	3090	3090	3090	0
175	20230908	175500	237729095	3090	3090	3090	3090	0
176	20230908	175400	237729095	3090	3090	3090	3090	0
177	20230908	175300	237729095	3090	3090	3090	3090	0
178	20230908	175200	237729095	3090	3090	3090	3090	0
179	20230908	175100	237729095	3090	3090	3090	3090	0
180	20230908	175000	237729095	3090	3090	3090	3090	0
181	20230908	174900	237729095	3090	3090	3090	3090	0
182	20230908	174800	237729095	3090	3090	3090	3090	3140
183	20230908	174700	237729095	3090	3090	3090	3090	0
184	20230908	174600	237729095	3090	3090	3090	3090	0
185	20230908	174500	237729095	3090	3090	3090	3090	0
186	20230908	174400	237729095	3090	3090	3090	3090	0
187	20230908	174300	237729095	3090	3090	3090	3090	0
188	20230908	174200	237729095	3090	3090	3090	3090	0
189	20230908	174100	237729095	3090	3090	3090	3090	0
190	20230908	174000	237729095	3090	3090	3090	3090	0
191	20230908	173900	237729095	3090	3090	3090	3090	0
192	20230908	173800	237729095	3090	3090	3090	3090	0
193	20230908	173700	237729095	3090	3090	3090	3090	0
194	20230908	173600	237729095	3090	3090	3090	3090	0
195	20230908	173500	237729095	3090	3090	3090	3090	0
196	20230908	173400	237729095	3090	3090	3090	3090	0
197	20230908	173300	237729095	3090	3090	3090	3090	0
198	20230908	173200	237729095	3090	3090	3090	3090	0
199	20230908	173100	237729095	3090	3090	3090	3090	0
200	20230908	173000	237729095	3090	3090	3090	3090	0
201	20230908	172900	237729095	3090	3090	3090	3090	0
202	20230908	172800	237729095	3090	3090	3090	3090	0
203	20230908	172700	237729095	3090	3090	3090	3090	0
204	20230908	172600	237729095	3090	3090	3090	3090	0
205	20230908	172500	237729095	3090	3090	3090	3090	0
206	20230908	172400	237729095	3090	3090	3090	3090	0
207	20230908	172300	237729095	3090	3090	3090	3090	0
208	20230908	172200	237729095	3090	3090	3090	3090	0
209	20230908	172100	237729095	3090	3090	3090	3090	0
210	20230908	172000	237729095	3090	3090	3090	3090	0
211	20230908	171900	237729095	3090	3090	3090	3090	0
212	20230908	171800	237729095	3090	3090	3090	3090	3140
213	20230908	171700	237729095	3090	3090	3090	3090	0
214	20230908	171600	237729095	3090	3090	3090	3090	0
215	20230908	171500	237729095	3090	3090	3090	3090	0
216	20230908	171400	237729095	3090	3090	3090	3090	0
217	20230908	171300	237729095	3090	3090	3090	3090	0
218	20230908	171200	237729095	3090	3090	3090	3090	0
219	20230908	171100	237729095	3090	3090	3090	3090	0
220	20230908	171000	237729095	3090	3090	3090	3090	0
221	20230908	170900	237729095	3090	3090	3090	3090	0
222	20230908	170800	237729095	3090	3090	3090	3090	0
223	20230908	170700	237729095	3090	3090	3090	3090	0
224	20230908	170600	237729095	3090	3090	3090	3090	0
225	20230908	170500	237729095	3090	3090	3090	3090	0
226	20230908	170400	237729095	3090	3090	3090	3090	0
227	20230908	170300	237729095	3090	3090	3090	3090	0
228	20230908	170200	237729095	3090	3090	3090	3090	0
229	20230908	170100	237729095	3090	3090	3090	3090	0
230	20230908	170000	237729095	3090	3090	3090	3090	0
231	20230908	165900	237729095	3090	3090	3090	3090	0
232	20230908	165800	237729095	3090	3090	3090	3090	0
233	20230908	165700	237729095	3090	3090	3090	3090	0
234	20230908	165600	237729095	3090	3090	3090	3090	0
235	20230908	165500	237729095	3090	3090	3090	3090	0
236	20230908	165400	237729095	3090	3090	3090	3090	0
237	20230908	165300	237729095	3090	3090	3090	3090	0
238	20230908	165200	237729095	3090	3090	3090	3090	0
239	20230908	165100	237729095	3090	3090	3090	3090	0
240	20230908	165000	237729095	3090	3090	3090	3090	0
241	20230908	164900	237729095	3090	3090	3090	3090	0
242	20230908	164800	237729095	3090	3090	3090	3090	3140
243	20230908	164700	237729095	3090	3090	3090	3090	0
244	20230908	164600	237729095	3090	3090	3090	3090	0
245	20230908	164500	237729095	3090	3090	3090	3090	0
246	20230908	164400	237729095	3090	3090	3090	3090	0
247	20230908	164300	237729095	3090	3090	3090	3090	0
248	20230908	164200	237729095	3090	3090	3090	3090	0
249	20230908	164100	237729095	3090	3090	3090	3090	0
250	20230908	164000	237729095	3090	3090	3090	3090	0
251	20230908	163900	237729095	3090	3090	3090	3090	0
252	20230908	163800	237729095	3090	3090	3090	3090	0
253	20230908	163700	237729095	3090	3090	3090	3090	0
254	20230908	163600	237729095	3090	3090	3090	3090	0
255	20230908	163500	237729095	3090	3090	3090	3090	0
256	20230908	163400	237729095	3090	3090	3090	3090	0
257	20230908	163300	237729095	3090	3090	3090	3090	0
258	20230908	163200	237729095	3090	3090	3090	3090	0
259	20230908	163100	237729095	3090	3090	3090	3090	0
260	20230908	163000	237729095	3090	3090	3090	3090	0
261	20230908	162900	237729095	3090	3090	3090	3090	0
262	20230908	162800	237729095	3090	3090	3090	3090	0
263	20230908	162700	237729095	3090	3090	3090	3090	0
264	20230908	162600	237729095	3090	3090	3090	3090	0
265	20230908	162500	237729095	3090	3090	3090	3090	0
266	20230908	162400	237729095	3090	3090	3090	3090	0
267	20230908	162300	237729095	3090	3090	3090	3090	0
268	20230908	162200	237729095	3090	3090	3090	3090	0
269	20230908	162100	237729095	3090	3090	3090	3090	0
270	20230908	162000	237729095	3090	3090	3090	3090	0
271	20230908	161900	237729095	3090	3090	3090	3090	0
272	20230908	161800	237729095	3090	3090	3090	3090	3140
273	20230908	161700	237729095	3090	3090	3090	3090	0
274	20230908	161600	237729095	3090	3090	3090	3090	0
275	20230908	161500	237729095	3090	3090	3090	3090	0
276	20230908	161400	237729095	3090	3090	3090	3090	0
277	20230908	161300	237729095	3090	3090	3090	3090	0
278	20230908	161200	237729095	3090	3090	3090	3090	0
279	20230908	161100	237729095	3090	3090	3090	3090	0
280	20230908	161000	237729095	3090	3090	3090	3090	0
281	20230908	160900	237729095	3090	3090	3090	3090	0
282	20230908	160800	237729095	3090	3090	3090	3090	0
283	20230908	160700	237729095	3090	3090	3090	3090	0
284	20230908	160600	237729095	3090	3090	3090	3090	0
285	20230908	160500	237729095	3090	3090	3090	3090	0
286	20230908	160400	237729095	3090	3090	3090	3090	0
287	20230908	160300	237729095	3090	3090	3090	3090	0
288	20230908	160200	237729095	3090	3090	3090	3090	0
289	20230908	160100	237729095	3090	3090	3090	3090	0
290	20230908	160000	237729095	3090	3090	3090	3090	0
291	20230908	155900	237729095	3090	3090	3090	3090	0
292	20230908	155800	237729095	3090	3090	3090	3090	0
293	20230908	155700	237729095	3090	3090	3090	3090	0
294	20230908	155600	237729095	3090	3090	3090	3090	0
295	20230908	155500	237729095	3090	3090	3090	3090	0
296	20230908	155400	237729095	3090	3090	3090	3090	0
297	20230908	155300	237729095	3090	3090	3090	3090	0
298	20230908	155200	237729095	3090	3090	3090	3090	0
299	20230908	155100	237729095	3090	3090	3090	3090	0
300	20230908	155000	237729095	3090	3090	3090	3090	0
301	20230908	154900	237729095	3090	3090	3090	3090	0
302	20230908	154800	237729095	3090	3090	3090	3090	3140
303	20230908	154700	237729095	3090	3090	3090	3090	0
304	20230908	154600	237729095	3090	3090	3090	3090	0
305	20230908	154500	237729095	3090	3090	3090	3090	0
306	20230908	154400	237729095	3090	3090	3090	3090	0
307	20230908	154300	237729095	3090	3090	3090	3090	0
308	20230908	154200	237729095	3090	3090	3090	3090	0
309	20230908	154100	237729095	3090	3090	3090	3090	0
310	20230908	154000	237729095	3090	3090	3090	3090	0
311	20230908	153900	237729095	3090	3090	3090	3090	0
312	20230908	153800	237729095	3090	3090	3090	3090	0
313	20230908	153700	237729095	3090	3090	3090	3090	0
314	20230908	153600	237729095	3090	3090	3090	3090	0
315	20230908	153500	237729095	3090	3090	3090	3090	0
316	20230908	153400	237729095	3090	3090	3090	3090	0
317	20230908	153300	237729095	3090	3090	3090	3090	0
318	20230908	153200	237729095	3090	3090	3090	3090	0
319	20230908	153100	237729095	3090	3090	3090	3090	0
320	20230908	153000	237729095	3090	3090	3090	3090	3140
321	20230908	152900	228026495	3075	3075	3075	3075	0
322	20230908	152800	228026495	3075	3075	3075	3075	0
323	20230908	152700	228026495	3075	3075	3075	3075	0
324	20230908	152600	228026495	3075	3075	3075	3075	0
325	20230908	152500	228026495	3075	3075	3075	3075	0
326	20230908	152400	228026495	3075	3075	3075	3075	0
327	20230908	152300	228026495	3075	3075	3075	3075	0
328	20230908	152200	228026495	3075	3075	3075	3075	0
329	20230908	152100	228026495	3075	3075	3075	3075	0
330	20230908	152000	228026495	3075	3075	3075	3075	0
331	20230908	151900	228026495	3075	3080	3080	3075	130
332	20230908	151800	227626725	3085	3080	3085	3080	41
333	20230908	151700	227500440	3085	3085	3085	3085	129
334	20230908	151600	227102475	3085	3080	3085	3080	119
335	20230908	151500	226735365	3085	3085	3085	3080	270
336	20230908	151400	225903305	3085	3085	3085	3085	99
337	20230908	151300	225597890	3080	3080	3080	3080	508
338	20230908	151200	224033250	3080	3080	3080	3080	194
339	20230908	151100	223435730	3075	3080	3080	3075	211
340	20230908	151000	222786845	3080	3080	3080	3080	254
341	20230908	150900	222004525	3080	3080	3080	3080	71
342	20230908	150800	221785845	3080	3075	3080	3075	915
343	20230908	150700	218967740	3075	3080	3080	3075	185
344	20230908	150600	218398470	3080	3080	3080	3080	145
345	20230908	150500	217951870	3080	3080	3080	3080	165
346	20230908	150400	217443670	3080	3075	3080	3075	138
347	20230908	150300	217019210	3075	3080	3080	3075	161
348	20230908	150200	216523535	3080	3080	3080	3080	151
349	20230908	150100	216058455	3075	3080	3080	3075	99
350	20230908	150000	215753635	3080	3075	3080	3075	262
351	20230908	145900	214947610	3080	3080	3080	3080	104
352	20230908	145800	214627290	3080	3080	3080	3080	182
353	20230908	145700	214066730	3080	3080	3080	3080	139
354	20230908	145600	213638610	3080	3075	3080	3075	321
355	20230908	145500	212651035	3080	3080	3080	3080	146
356	20230908	145400	212201355	3080	3080	3080	3080	80
357	20230908	145300	211954955	3080	3080	3080	3080	72
358	20230908	145200	211733195	3080	3080	3080	3070	529
359	20230908	145100	210106195	3080	3080	3080	3080	142
360	20230908	145000	209668835	3080	3080	3080	3080	27
361	20230908	144900	209585675	3080	3080	3080	3080	47
362	20230908	144800	209440915	3080	3080	3080	3075	394
363	20230908	144700	208228125	3080	3080	3080	3080	81
364	20230908	144600	207978645	3080	3080	3080	3080	69
365	20230908	144500	207766125	3080	3075	3080	3075	215
366	20230908	144400	207104745	3075	3080	3080	3075	180
367	20230908	144300	206550660	3080	3080	3080	3080	150
368	20230908	144200	206088660	3080	3080	3080	3080	0
369	20230908	144100	206088660	3080	3075	3080	3075	307
370	20230908	144000	205144130	3080	3080	3080	3080	208
371	20230908	143900	204503490	3080	3080	3080	3080	110
372	20230908	143800	204164690	3080	3080	3080	3080	185
373	20230908	143700	203594890	3080	3075	3080	3075	241
374	20230908	143600	202853635	3080	3080	3080	3080	78
375	20230908	143500	202613395	3080	3075	3080	3075	484
376	20230908	143400	201124760	3075	3075	3075	3075	148
377	20230908	143300	200669660	3075	3075	3075	3075	629
378	20230908	143200	198735485	3075	3075	3075	3075	148
379	20230908	143100	198280385	3075	3070	3075	3070	159
380	20230908	143000	197791610	3070	3070	3070	3070	124
381	20230908	142900	197410930	3060	3065	3075	3060	694
382	20230908	142800	195278095	3065	3070	3070	3060	103
383	20230908	142700	194962570	3075	3065	3075	3065	218
384	20230908	142600	194293315	3065	3065	3070	3065	209
385	20230908	142500	193652140	3065	3065	3075	3065	275
386	20230908	142400	192807465	3065	3075	3075	3060	134
387	20230908	142300	192396615	3060	3065	3075	3060	252
388	20230908	142200	191623590	3060	3060	3070	3060	165
389	20230908	142100	191117950	3060	3070	3075	3060	194
390	20230908	142000	190522625	3060	3070	3075	3060	91
391	20230908	141900	190243340	3065	3075	3075	3065	131
392	20230908	141800	189841110	3070	3070	3070	3065	288
393	20230908	141700	188958175	3075	3070	3075	3065	2837
394	20230908	141600	180259780	3065	3070	3075	3065	183
395	20230908	141500	179697800	3070	3065	3075	3065	267
396	20230908	141400	178877525	3070	3065	3070	3065	295
397	20230908	141300	177972165	3070	3065	3075	3065	263
398	20230908	141200	177164265	3070	3065	3075	3065	229
399	20230908	141100	176461085	3065	3065	3070	3065	130
400	20230908	141000	176062445	3070	3070	3075	3065	212
401	20230908	140900	175411435	3070	3065	3075	3065	200
402	20230908	140800	174797185	3075	3065	3075	3060	257
403	20230908	140700	174008000	3060	3065	3065	3060	91
404	20230908	140600	173729315	3080	3065	3080	3060	248
405	20230908	140500	172966925	3065	3065	3080	3060	215
406	20230908	140400	172306760	3075	3065	3075	3060	238
407	20230908	140300	171576075	3060	3060	3075	3060	86
408	20230908	140200	171312660	3065	3080	3080	3060	190
409	20230908	140100	170728505	3065	3075	3075	3065	91
410	20230908	140000	170449470	3080	3065	3080	3065	204
411	20230908	135900	169821875	3075	3075	3080	3065	322
412	20230908	135800	168833490	3070	3065	3080	3065	210
413	20230908	135700	168187945	3065	3070	3070	3065	92
414	20230908	135600	167905795	3080	3070	3080	3065	210
415	20230908	135500	167260655	3070	3075	3080	3065	491
416	20230908	135400	165753010	3075	3070	3080	3070	220
417	20230908	135300	165076020	3065	3065	3065	3065	119
418	20230908	135200	164711285	3070	3070	3075	3070	125
419	20230908	135100	164327365	3070	3075	3080	3070	418
420	20230908	135000	163041975	3070	3075	3080	3070	215
421	20230908	134900	162380290	3070	3075	3080	3070	243
422	20230908	134800	161632905	3075	3075	3075	3070	220
423	20230908	134700	160956810	3075	3075	3080	3075	131
424	20230908	134600	160553665	3075	3070	3080	3070	295
425	20230908	134500	159646310	3070	3070	3075	3070	163
426	20230908	134400	159145420	3070	3070	3080	3070	1709
427	20230908	134300	153890055	3070	3070	3075	3070	772
428	20230908	134200	151516805	3075	3070	3075	3070	196
429	20230908	134100	150914440	3070	3075	3075	3070	150
430	20230908	134000	150453360	3070	3075	3075	3070	262
431	20230908	133900	149648885	3075	3070	3075	3070	165
432	20230908	133800	149141905	3065	3065	3065	3065	67
433	20230908	133700	148936550	3070	3065	3075	3065	324
434	20230908	133600	147941555	3070	3070	3070	3070	58
435	20230908	133500	147763495	3075	3070	3075	3070	32
436	20230908	133400	147665125	3070	3065	3070	3065	164
437	20230908	133300	147161955	3070	3070	3070	3070	78
438	20230908	133200	146922495	3070	3070	3070	3070	1
439	20230908	133100	146919425	3075	3070	3075	3070	130
440	20230908	133000	146519985	3075	3075	3075	3075	0
441	20230908	132900	146519985	3075	3075	3075	3070	260
442	20230908	132800	145721405	3070	3075	3075	3070	100
443	20230908	132700	145414215	3075	3075	3075	3075	58
444	20230908	132600	145235865	3075	3065	3075	3065	6927
445	20230908	132500	124004105	3065	3060	3065	3060	321
446	20230908	132400	123021530	3065	3065	3065	3065	38
447	20230908	132300	122905060	3065	3060	3065	3060	60
448	20230908	132200	122721210	3060	3065	3065	3060	130
449	20230908	132100	122323070	3065	3070	3070	3065	56
450	20230908	132000	122151315	3065	3065	3065	3065	38
451	20230908	131900	122034845	3065	3070	3070	3065	50
452	20230908	131800	121881465	3070	3070	3070	3070	38
453	20230908	131700	121764805	3070	3075	3075	3070	77
454	20230908	131600	121528290	3070	3070	3070	3070	62
455	20230908	131500	121337950	3070	3065	3070	3060	601
456	20230908	131400	119494250	3065	3065	3065	3065	71
457	20230908	131300	119276635	3065	3070	3070	3065	82
458	20230908	131200	119025205	3070	3070	3070	3070	39
459	20230908	131100	118905475	3070	3070	3070	3070	26
460	20230908	131000	118825655	3065	3065	3065	3060	218
461	20230908	130900	118158480	3065	3065	3065	3065	73
462	20230908	130800	117934735	3065	3065	3065	3065	0
463	20230908	130700	117934735	3065	3065	3065	3060	142
464	20230908	130600	117499815	3065	3065	3065	3065	48
465	20230908	130500	117352695	3070	3065	3070	3065	18
466	20230908	130400	117297520	3065	3065	3065	3065	45
467	20230908	130300	117159595	3070	3070	3070	3070	38
468	20230908	130200	117042935	3065	3065	3065	3065	112
469	20230908	130100	116699655	3065	3065	3065	3065	62
470	20230908	130000	116509625	3070	3070	3070	3070	18
471	20230908	125900	116454365	3065	3060	3065	3060	147
472	20230908	125800	116004455	3065	3065	3065	3065	44
473	20230908	125700	115869595	3070	3065	3070	3065	40
474	20230908	125600	115746805	3070	3070	3070	3070	23
475	20230908	125500	115676195	3070	3070	3070	3065	227
476	20230908	125400	114980245	3070	3070	3070	3070	30
477	20230908	125300	114888145	3070	3070	3070	3070	38
478	20230908	125200	114771485	3070	3070	3070	3065	123
479	20230908	125100	114394185	3070	3070	3070	3070	62
480	20230908	125000	114203845	3075	3070	3075	3070	34
481	20230908	124900	114099325	3070	3070	3070	3070	55
482	20230908	124800	113930475	3070	3070	3070	3070	77
483	20230908	124700	113694085	3070	3070	3070	3070	42
484	20230908	124600	113565145	3075	3070	3075	3070	114
485	20230908	124500	113214910	3075	3075	3075	3075	0
486	20230908	124400	113214910	3075	3070	3075	3070	35
487	20230908	124300	113107455	3065	3070	3070	3065	160
488	20230908	124200	112616885	3075	3070	3075	3070	71
489	20230908	124100	112398725	3065	3065	3065	3065	0
490	20230908	124000	112398725	3065	3065	3070	3065	265
491	20230908	123900	111586380	3060	3065	3065	3060	710
492	20230908	123800	109413560	3070	3070	3070	3070	68
493	20230908	123700	109204800	3065	3065	3065	3065	62
494	20230908	123600	109014770	3070	3075	3075	3070	134
495	20230908	123500	108603285	3075	3075	3075	3075	50
496	20230908	123400	108449535	3070	3070	3070	3065	141
497	20230908	123300	108016975	3070	3070	3070	3070	39
498	20230908	123200	107897245	3070	3070	3070	3070	69
499	20230908	123100	107685415	3075	3070	3075	3070	123
500	20230908	123000	107307500	3075	3075	3075	3075	30
501	20230908	122900	107215250	3070	3065	3070	3065	49
502	20230908	122800	107064855	3060	3065	3065	3060	157
503	20230908	122700	106584165	3070	3070	3070	3070	56
504	20230908	122600	106412245	3070	3070	3070	3070	0
505	20230908	122500	106412245	3070	3065	3070	3065	94
506	20230908	122400	106123975	3065	3065	3065	3065	187
507	20230908	122300	105550820	3070	3065	3070	3065	50
508	20230908	122200	105397475	3065	3065	3065	3065	31
509	20230908	122100	105302460	3070	3065	3070	3065	297
510	20230908	122000	104391830	3070	3070	3070	3070	0
511	20230908	121900	104391830	3070	3065	3070	3065	100
512	20230908	121800	104085140	3070	3070	3070	3070	1
513	20230908	121700	104082070	3070	3065	3070	3065	216
514	20230908	121600	103419685	3065	3070	3070	3065	100
515	20230908	121500	103112995	3070	3070	3070	3070	23
516	20230908	121400	103042385	3070	3070	3070	3070	38
517	20230908	121300	102925725	3065	3065	3070	3065	735
518	20230908	121200	100671200	3070	3070	3070	3070	38
519	20230908	121100	100554540	3070	3070	3070	3070	26
520	20230908	121000	100474720	3070	3065	3070	3065	99
521	20230908	120900	100171095	3065	3070	3070	3065	146
522	20230908	120800	99723470	3070	3070	3070	3070	38
523	20230908	120700	99606810	3070	3060	3070	3060	92
524	20230908	120600	99325025	3065	3065	3065	3065	97
525	20230908	120500	99027720	3065	3065	3065	3065	7
526	20230908	120400	99006265	3065	3060	3065	3060	111
527	20230908	120300	98666360	3065	3065	3065	3065	32
528	20230908	120200	98568280	3065	3065	3065	3065	112
529	20230908	120100	98225000	3070	3065	3070	3065	95
530	20230908	120000	97933660	3070	3065	3070	3065	45
531	20230908	115900	97795545	3065	3065	3065	3065	0
532	20230908	115800	97795545	3065	3065	3065	3060	202
533	20230908	115700	97177145	3065	3070	3070	3065	44
534	20230908	115600	97042095	3070	3065	3070	3065	63
535	20230908	115500	96848835	3070	3070	3070	3065	258
536	20230908	115400	96057775	3065	3070	3070	3065	238
537	20230908	115300	95328190	3070	3070	3070	3070	38
538	20230908	115200	95211530	3070	3070	3070	3070	33
539	20230908	115100	95110220	3065	3070	3070	3065	100
540	20230908	115000	94803530	3065	3070	3070	3065	187
541	20230908	114900	94230285	3070	3070	3070	3070	38
542	20230908	114800	94113625	3065	3070	3070	3065	94
543	20230908	114700	93825350	3070	3065	3070	3065	265
544	20230908	114600	93012935	3070	3065	3070	3065	51
545	20230908	114500	92856525	3065	3070	3070	3060	252
546	20230908	114400	92083165	3070	3065	3070	3065	37
547	20230908	114300	91969625	3065	3060	3065	3060	216
548	20230908	114200	91308480	3065	3060	3065	3060	54
549	20230908	114100	91143020	3065	3065	3065	3065	38
550	20230908	114000	91026550	3065	3065	3065	3065	68
551	20230908	113900	90818130	3060	3060	3060	3060	258
552	20230908	113800	90028650	3065	3065	3065	3065	103
553	20230908	113700	89712955	3060	3060	3060	3060	0
554	20230908	113600	89712955	3060	3065	3065	3060	128
555	20230908	113500	89320945	3065	3065	3065	3065	1
556	20230908	113400	89317880	3065	3065	3065	3065	93
557	20230908	113300	89032835	3065	3065	3065	3065	19
558	20230908	113200	88974600	3070	3060	3070	3060	251
559	20230908	113100	88206000	3065	3065	3065	3065	12
560	20230908	113000	88169220	3065	3070	3070	3065	81
561	20230908	112900	87920640	3065	3070	3070	3065	2
562	20230908	112800	87914505	3070	3075	3075	3070	103
563	20230908	112700	87598160	3070	3070	3070	3070	61
564	20230908	112600	87410890	3075	3075	3075	3075	38
565	20230908	112500	87294040	3075	3075	3075	3075	1127
566	20230908	112400	83828515	3075	3070	3075	3070	292
567	20230908	112300	82931820	3075	3075	3075	3075	28
568	20230908	112200	82845720	3075	3070	3075	3070	679
569	20230908	112100	80761000	3070	3070	3070	3065	123
570	20230908	112000	80383700	3065	3065	3065	3065	190
571	20230908	111900	79801350	3070	3070	3070	3070	72
572	20230908	111800	79580310	3065	3065	3065	3065	62
573	20230908	111700	79390280	3070	3060	3070	3060	195
574	20230908	111600	78793220	3060	3060	3060	3060	0
575	20230908	111500	78793220	3060	3065	3065	3060	141
576	20230908	111400	78361365	3065	3065	3065	3065	0
577	20230908	111300	78361365	3065	3060	3065	3060	270
578	20230908	111200	77534865	3060	3060	3060	3060	62
579	20230908	111100	77345145	3065	3065	3065	3065	65
580	20230908	111000	77145920	3060	3060	3060	3060	0
581	20230908	110900	77145920	3060	3065	3065	3060	279
582	20230908	110800	76291870	3065	3065	3065	3065	0
583	20230908	110700	76291870	3065	3065	3065	3065	112
584	20230908	110600	75948590	3060	3060	3060	3060	61
585	20230908	110500	75761930	3065	3065	3065	3065	96
586	20230908	110400	75467690	3065	3065	3065	3065	38
587	20230908	110300	75351220	3065	3070	3070	3065	48
588	20230908	110200	75203955	3065	3070	3070	3065	44
589	20230908	110100	75068905	3065	3070	3070	3065	183
590	20230908	110000	74507900	3065	3070	3070	3065	100
591	20230908	105900	74201210	3070	3070	3070	3070	27
592	20230908	105800	74118320	3070	3065	3070	3065	241
593	20230908	105700	73379460	3065	3070	3070	3065	137
594	20230908	105600	72959180	3070	3070	3070	3070	38
595	20230908	105500	72842520	3065	3065	3065	3065	29
596	20230908	105400	72753635	3065	3060	3065	3060	1199
597	20230908	105300	69079755	3065	3065	3065	3065	2
598	20230908	105200	69073625	3065	3065	3065	3065	56
599	20230908	105100	68901985	3060	3060	3060	3060	62
600	20230908	105000	68712265	3065	3065	3065	3060	285
601	20230908	104900	67839675	3065	3065	3065	3065	0
602	20230908	104800	67839675	3065	3065	3065	3060	156
603	20230908	104700	67361845	3065	3065	3065	3065	0
604	20230908	104600	67361845	3065	3065	3065	3060	240
605	20230908	104500	66627090	3060	3065	3065	3060	99
606	20230908	104400	66323960	3065	3065	3065	3065	19
607	20230908	104300	66265725	3065	3060	3065	3060	180
608	20230908	104200	65714735	3065	3060	3065	3060	92
609	20230908	104100	65433065	3065	3065	3065	3065	38
610	20230908	104000	65316595	3065	3060	3065	3060	25
611	20230908	103900	65239990	3060	3060	3065	3060	248
612	20230908	103800	64480920	3065	3065	3065	3065	29
613	20230908	103700	64392035	3065	3065	3065	3065	38
614	20230908	103600	64275565	3060	3065	3065	3060	119
615	20230908	103500	63911305	3065	3060	3065	3060	225
616	20230908	103400	63222615	3065	3065	3065	3065	28
617	20230908	103300	63136795	3065	3065	3065	3060	116
618	20230908	103200	62781565	3065	3060	3065	3060	27
619	20230908	103100	62698825	3060	3065	3065	3060	332
620	20230908	103000	61682385	3060	3065	3065	3060	345
621	20230908	102900	60625270	3065	3065	3065	3065	38
622	20230908	102800	60508800	3060	3065	3065	3060	225
623	20230908	102700	59820110	3060	3060	3060	3060	62
624	20230908	102600	59630390	3065	3065	3065	3065	58
625	20230908	102500	59452620	3060	3060	3060	3060	18
626	20230908	102400	59397540	3060	3065	3065	3055	316
627	20230908	102300	58430695	3065	3065	3065	3065	0
628	20230908	102200	58430695	3065	3060	3065	3060	104
629	20230908	102100	58112170	3060	3060	3060	3060	49
630	20230908	102000	57962230	3060	3065	3065	3060	285
631	20230908	101900	57089630	3065	3065	3065	3065	0
632	20230908	101800	57089630	3065	3065	3065	3060	109
633	20230908	101700	56755855	3065	3060	3065	3060	403
634	20230908	101600	55521310	3060	3060	3065	3060	144
635	20230908	101500	55080265	3060	3060	3060	3055	173
636	20230908	101400	54551195	3060	3060	3060	3060	106
637	20230908	101300	54226835	3060	3060	3060	3060	195
638	20230908	101200	53630135	3065	3060	3065	3060	131
639	20230908	101100	53228930	3065	3065	3065	3065	592
640	20230908	101000	51414450	3065	3060	3065	3060	142
641	20230908	100900	50979735	3060	3065	3065	3060	213
642	20230908	100800	50327760	3065	3065	3065	3065	0
643	20230908	100700	50327760	3065	3055	3065	3055	496
644	20230908	100600	48809895	3055	3055	3055	3055	53
645	20230908	100500	48647980	3055	3060	3060	3055	179
646	20230908	100400	48100940	3060	3060	3060	3060	0
647	20230908	100300	48100940	3060	3050	3060	3050	299
648	20230908	100200	47186830	3055	3055	3055	3055	110
649	20230908	100100	46850780	3055	3060	3060	3055	93
650	20230908	100000	46566365	3060	3055	3060	3055	156
651	20230908	095900	46089315	3060	3060	3060	3060	66
652	20230908	095800	45887355	3060	3055	3060	3055	333
653	20230908	095700	44869565	3050	3055	3055	3050	374
654	20230908	095600	43728080	3055	3050	3055	3050	471
655	20230908	095500	42291525	3050	3055	3055	3050	212
656	20230908	095400	41644785	3050	3055	3055	3050	180
657	20230908	095300	41095730	3055	3055	3055	3055	133
658	20230908	095200	40689415	3055	3050	3055	3050	156
659	20230908	095100	40213015	3045	3050	3050	3045	78
660	20230908	095000	39975425	3050	3055	3055	3050	195
661	20230908	094900	39380480	3050	3050	3050	3050	376
662	20230908	094800	38233680	3045	3045	3045	3040	2391
663	20230908	094700	30953395	3045	3045	3045	3045	94
664	20230908	094600	30667165	3045	3045	3045	3045	71
665	20230908	094500	30450970	3045	3040	3045	3040	157
666	20230908	094400	29973215	3045	3040	3045	3040	119
667	20230908	094300	29611160	3045	3045	3045	3045	194
668	20230908	094200	29020430	3045	3040	3045	3040	323
669	20230908	094100	28037200	3045	3045	3045	3045	0
670	20230908	094000	28037200	3045	3040	3045	3040	83
671	20230908	093900	27784685	3040	3040	3040	3040	412
672	20230908	093800	26532205	3040	3040	3040	3040	460
673	20230908	093700	25133805	3040	3040	3040	3040	0
674	20230908	093600	25133805	3040	3040	3040	3035	135
675	20230908	093500	24723715	3040	3040	3040	3040	0
676	20230908	093400	24723715	3040	3040	3040	3040	44
677	20230908	093300	24589955	3040	3040	3040	3035	133
678	20230908	093200	24185945	3040	3040	3040	3040	2
679	20230908	093100	24179865	3040	3040	3040	3040	65
680	20230908	093000	23982265	3035	3035	3035	3035	73
681	20230908	092900	23760710	3040	3040	3040	3040	70
682	20230908	092800	23547910	3035	3040	3040	3035	102
683	20230908	092700	23237835	3040	3040	3040	3035	127
684	20230908	092600	22852065	3040	3040	3040	3040	18
685	20230908	092500	22797345	3040	3040	3040	3040	67
686	20230908	092400	22593665	3035	3035	3035	3035	82
687	20230908	092300	22344795	3040	3035	3040	3035	88
688	20230908	092200	22077375	3035	3040	3040	3035	2528
689	20230908	092100	14404860	3040	3035	3040	3035	132
690	20230908	092000	14003885	3040	3040	3040	3040	10
691	20230908	091900	13973485	3040	3040	3040	3040	58
692	20230908	091800	13797165	3035	3040	3040	3035	87
693	20230908	091700	13532995	3040	3040	3040	3040	44
694	20230908	091600	13399235	3040	3040	3040	3040	44
695	20230908	091500	13265475	3035	3035	3035	3035	62
696	20230908	091400	13077305	3040	3045	3045	3040	71
697	20230908	091300	12861270	3045	3045	3045	3045	253
698	20230908	091200	12090885	3040	3040	3040	3040	82
699	20230908	091100	11841605	3045	3045	3045	3045	0
700	20230908	091000	11841605	3045	3040	3045	3040	48
701	20230908	090900	11695565	3040	3040	3040	3040	58
702	20230908	090800	11519245	3045	3040	3045	3040	93
703	20230908	090700	11236065	3040	3040	3040	3040	0
704	20230908	090600	11236065	3040	3040	3040	3040	62
705	20230908	090500	11047585	3035	3035	3035	3035	0
706	20230908	090400	11047585	3035	3045	3045	3035	157
707	20230908	090300	10570285	3050	3050	3050	3050	0
708	20230908	090200	10570285	3050	3050	3050	3050	20
709	20230908	090100	10509285	3045	3045	3045	3045	0
710	20230908	090000	10509285	3045	3050	3050	3045	3450