KissMeData/127980/min/candle-20230908.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230908	195800	208524900	9530	9530	9530	9530	341
3	20230908	195700	208524900	9530	9530	9530	9530	0
4	20230908	195600	208524900	9530	9530	9530	9530	0
5	20230908	195500	208524900	9530	9530	9530	9530	0
6	20230908	195400	208524900	9530	9530	9530	9530	0
7	20230908	195300	208524900	9530	9530	9530	9530	0
8	20230908	195200	208524900	9530	9530	9530	9530	0
9	20230908	195100	208524900	9530	9530	9530	9530	0
10	20230908	195000	208524900	9530	9530	9530	9530	0
11	20230908	194900	208524900	9530	9530	9530	9530	0
12	20230908	194800	208524900	9530	9530	9530	9530	0
13	20230908	194700	208524900	9530	9530	9530	9530	0
14	20230908	194600	208524900	9530	9530	9530	9530	0
15	20230908	194500	208524900	9530	9530	9530	9530	0
16	20230908	194400	208524900	9530	9530	9530	9530	0
17	20230908	194300	208524900	9530	9530	9530	9530	0
18	20230908	194200	208524900	9530	9530	9530	9530	0
19	20230908	194100	208524900	9530	9530	9530	9530	0
20	20230908	194000	208524900	9530	9530	9530	9530	0
21	20230908	193900	208524900	9530	9530	9530	9530	0
22	20230908	193800	208524900	9530	9530	9530	9530	0
23	20230908	193700	208524900	9530	9530	9530	9530	0
24	20230908	193600	208524900	9530	9530	9530	9530	0
25	20230908	193500	208524900	9530	9530	9530	9530	0
26	20230908	193400	208524900	9530	9530	9530	9530	0
27	20230908	193300	208524900	9530	9530	9530	9530	0
28	20230908	193200	208524900	9530	9530	9530	9530	0
29	20230908	193100	208524900	9530	9530	9530	9530	0
30	20230908	193000	208524900	9530	9530	9530	9530	0
31	20230908	192900	208524900	9530	9530	9530	9530	0
32	20230908	192800	208524900	9530	9530	9530	9530	341
33	20230908	192700	208524900	9530	9530	9530	9530	0
34	20230908	192600	208524900	9530	9530	9530	9530	0
35	20230908	192500	208524900	9530	9530	9530	9530	0
36	20230908	192400	208524900	9530	9530	9530	9530	0
37	20230908	192300	208524900	9530	9530	9530	9530	0
38	20230908	192200	208524900	9530	9530	9530	9530	0
39	20230908	192100	208524900	9530	9530	9530	9530	0
40	20230908	192000	208524900	9530	9530	9530	9530	0
41	20230908	191900	208524900	9530	9530	9530	9530	0
42	20230908	191800	208524900	9530	9530	9530	9530	0
43	20230908	191700	208524900	9530	9530	9530	9530	0
44	20230908	191600	208524900	9530	9530	9530	9530	0
45	20230908	191500	208524900	9530	9530	9530	9530	0
46	20230908	191400	208524900	9530	9530	9530	9530	0
47	20230908	191300	208524900	9530	9530	9530	9530	0
48	20230908	191200	208524900	9530	9530	9530	9530	0
49	20230908	191100	208524900	9530	9530	9530	9530	0
50	20230908	191000	208524900	9530	9530	9530	9530	0
51	20230908	190900	208524900	9530	9530	9530	9530	0
52	20230908	190800	208524900	9530	9530	9530	9530	0
53	20230908	190700	208524900	9530	9530	9530	9530	0
54	20230908	190600	208524900	9530	9530	9530	9530	0
55	20230908	190500	208524900	9530	9530	9530	9530	0
56	20230908	190400	208524900	9530	9530	9530	9530	0
57	20230908	190300	208524900	9530	9530	9530	9530	0
58	20230908	190200	208524900	9530	9530	9530	9530	0
59	20230908	190100	208524900	9530	9530	9530	9530	0
60	20230908	190000	208524900	9530	9530	9530	9530	0
61	20230908	185900	208524900	9530	9530	9530	9530	0
62	20230908	185800	208524900	9530	9530	9530	9530	341
63	20230908	185700	208524900	9530	9530	9530	9530	0
64	20230908	185600	208524900	9530	9530	9530	9530	0
65	20230908	185500	208524900	9530	9530	9530	9530	0
66	20230908	185400	208524900	9530	9530	9530	9530	0
67	20230908	185300	208524900	9530	9530	9530	9530	0
68	20230908	185200	208524900	9530	9530	9530	9530	0
69	20230908	185100	208524900	9530	9530	9530	9530	0
70	20230908	185000	208524900	9530	9530	9530	9530	0
71	20230908	184900	208524900	9530	9530	9530	9530	0
72	20230908	184800	208524900	9530	9530	9530	9530	0
73	20230908	184700	208524900	9530	9530	9530	9530	0
74	20230908	184600	208524900	9530	9530	9530	9530	0
75	20230908	184500	208524900	9530	9530	9530	9530	0
76	20230908	184400	208524900	9530	9530	9530	9530	0
77	20230908	184300	208524900	9530	9530	9530	9530	0
78	20230908	184200	208524900	9530	9530	9530	9530	0
79	20230908	184100	208524900	9530	9530	9530	9530	0
80	20230908	184000	208524900	9530	9530	9530	9530	0
81	20230908	183900	208524900	9530	9530	9530	9530	0
82	20230908	183800	208524900	9530	9530	9530	9530	0
83	20230908	183700	208524900	9530	9530	9530	9530	0
84	20230908	183600	208524900	9530	9530	9530	9530	0
85	20230908	183500	208524900	9530	9530	9530	9530	0
86	20230908	183400	208524900	9530	9530	9530	9530	0
87	20230908	183300	208524900	9530	9530	9530	9530	0
88	20230908	183200	208524900	9530	9530	9530	9530	0
89	20230908	183100	208524900	9530	9530	9530	9530	0
90	20230908	183000	208524900	9530	9530	9530	9530	0
91	20230908	182900	208524900	9530	9530	9530	9530	0
92	20230908	182800	208524900	9530	9530	9530	9530	341
93	20230908	182700	208524900	9530	9530	9530	9530	0
94	20230908	182600	208524900	9530	9530	9530	9530	0
95	20230908	182500	208524900	9530	9530	9530	9530	0
96	20230908	182400	208524900	9530	9530	9530	9530	0
97	20230908	182300	208524900	9530	9530	9530	9530	0
98	20230908	182200	208524900	9530	9530	9530	9530	0
99	20230908	182100	208524900	9530	9530	9530	9530	0
100	20230908	182000	208524900	9530	9530	9530	9530	0
101	20230908	181900	208524900	9530	9530	9530	9530	0
102	20230908	181800	208524900	9530	9530	9530	9530	0
103	20230908	181700	208524900	9530	9530	9530	9530	0
104	20230908	181600	208524900	9530	9530	9530	9530	0
105	20230908	181500	208524900	9530	9530	9530	9530	0
106	20230908	181400	208524900	9530	9530	9530	9530	0
107	20230908	181300	208524900	9530	9530	9530	9530	0
108	20230908	181200	208524900	9530	9530	9530	9530	0
109	20230908	181100	208524900	9530	9530	9530	9530	0
110	20230908	181000	208524900	9530	9530	9530	9530	0
111	20230908	180900	208524900	9530	9530	9530	9530	0
112	20230908	180800	208524900	9530	9530	9530	9530	0
113	20230908	180700	208524900	9530	9530	9530	9530	0
114	20230908	180600	208524900	9530	9530	9530	9530	0
115	20230908	180500	208524900	9530	9530	9530	9530	0
116	20230908	180400	208524900	9530	9530	9530	9530	0
117	20230908	180300	208524900	9530	9530	9530	9530	0
118	20230908	180200	208524900	9530	9530	9530	9530	0
119	20230908	180100	208524900	9530	9530	9530	9530	0
120	20230908	180000	208524900	9530	9530	9530	9530	0
121	20230908	175900	208524900	9530	9530	9530	9530	0
122	20230908	175800	208524900	9530	9530	9530	9530	341
123	20230908	175700	208524900	9530	9530	9530	9530	0
124	20230908	175600	208524900	9530	9530	9530	9530	0
125	20230908	175500	208524900	9530	9530	9530	9530	0
126	20230908	175400	208524900	9530	9530	9530	9530	0
127	20230908	175300	208524900	9530	9530	9530	9530	0
128	20230908	175200	208524900	9530	9530	9530	9530	0
129	20230908	175100	208524900	9530	9530	9530	9530	0
130	20230908	175000	208524900	9530	9530	9530	9530	0
131	20230908	174900	208524900	9530	9530	9530	9530	0
132	20230908	174800	208524900	9530	9530	9530	9530	0
133	20230908	174700	208524900	9530	9530	9530	9530	0
134	20230908	174600	208524900	9530	9530	9530	9530	0
135	20230908	174500	208524900	9530	9530	9530	9530	0
136	20230908	174400	208524900	9530	9530	9530	9530	0
137	20230908	174300	208524900	9530	9530	9530	9530	0
138	20230908	174200	208524900	9530	9530	9530	9530	0
139	20230908	174100	208524900	9530	9530	9530	9530	0
140	20230908	174000	208524900	9530	9530	9530	9530	0
141	20230908	173900	208524900	9530	9530	9530	9530	0
142	20230908	173800	208524900	9530	9530	9530	9530	0
143	20230908	173700	208524900	9530	9530	9530	9530	0
144	20230908	173600	208524900	9530	9530	9530	9530	0
145	20230908	173500	208524900	9530	9530	9530	9530	0
146	20230908	173400	208524900	9530	9530	9530	9530	0
147	20230908	173300	208524900	9530	9530	9530	9530	0
148	20230908	173200	208524900	9530	9530	9530	9530	0
149	20230908	173100	208524900	9530	9530	9530	9530	0
150	20230908	173000	208524900	9530	9530	9530	9530	0
151	20230908	172900	208524900	9530	9530	9530	9530	0
152	20230908	172800	208524900	9530	9530	9530	9530	341
153	20230908	172700	208524900	9530	9530	9530	9530	0
154	20230908	172600	208524900	9530	9530	9530	9530	0
155	20230908	172500	208524900	9530	9530	9530	9530	0
156	20230908	172400	208524900	9530	9530	9530	9530	0
157	20230908	172300	208524900	9530	9530	9530	9530	0
158	20230908	172200	208524900	9530	9530	9530	9530	0
159	20230908	172100	208524900	9530	9530	9530	9530	0
160	20230908	172000	208524900	9530	9530	9530	9530	0
161	20230908	171900	208524900	9530	9530	9530	9530	0
162	20230908	171800	208524900	9530	9530	9530	9530	0
163	20230908	171700	208524900	9530	9530	9530	9530	0
164	20230908	171600	208524900	9530	9530	9530	9530	0
165	20230908	171500	208524900	9530	9530	9530	9530	0
166	20230908	171400	208524900	9530	9530	9530	9530	0
167	20230908	171300	208524900	9530	9530	9530	9530	0
168	20230908	171200	208524900	9530	9530	9530	9530	0
169	20230908	171100	208524900	9530	9530	9530	9530	0
170	20230908	171000	208524900	9530	9530	9530	9530	0
171	20230908	170900	208524900	9530	9530	9530	9530	0
172	20230908	170800	208524900	9530	9530	9530	9530	0
173	20230908	170700	208524900	9530	9530	9530	9530	0
174	20230908	170600	208524900	9530	9530	9530	9530	0
175	20230908	170500	208524900	9530	9530	9530	9530	0
176	20230908	170400	208524900	9530	9530	9530	9530	0
177	20230908	170300	208524900	9530	9530	9530	9530	0
178	20230908	170200	208524900	9530	9530	9530	9530	0
179	20230908	170100	208524900	9530	9530	9530	9530	0
180	20230908	170000	208524900	9530	9530	9530	9530	0
181	20230908	165900	208524900	9530	9530	9530	9530	0
182	20230908	165800	208524900	9530	9530	9530	9530	341
183	20230908	165700	208524900	9530	9530	9530	9530	0
184	20230908	165600	208524900	9530	9530	9530	9530	0
185	20230908	165500	208524900	9530	9530	9530	9530	0
186	20230908	165400	208524900	9530	9530	9530	9530	0
187	20230908	165300	208524900	9530	9530	9530	9530	0
188	20230908	165200	208524900	9530	9530	9530	9530	0
189	20230908	165100	208524900	9530	9530	9530	9530	0
190	20230908	165000	208524900	9530	9530	9530	9530	0
191	20230908	164900	208524900	9530	9530	9530	9530	0
192	20230908	164800	208524900	9530	9530	9530	9530	0
193	20230908	164700	208524900	9530	9530	9530	9530	0
194	20230908	164600	208524900	9530	9530	9530	9530	0
195	20230908	164500	208524900	9530	9530	9530	9530	0
196	20230908	164400	208524900	9530	9530	9530	9530	0
197	20230908	164300	208524900	9530	9530	9530	9530	0
198	20230908	164200	208524900	9530	9530	9530	9530	0
199	20230908	164100	208524900	9530	9530	9530	9530	0
200	20230908	164000	208524900	9530	9530	9530	9530	0
201	20230908	163900	208524900	9530	9530	9530	9530	0
202	20230908	163800	208524900	9530	9530	9530	9530	0
203	20230908	163700	208524900	9530	9530	9530	9530	0
204	20230908	163600	208524900	9530	9530	9530	9530	0
205	20230908	163500	208524900	9530	9530	9530	9530	0
206	20230908	163400	208524900	9530	9530	9530	9530	0
207	20230908	163300	208524900	9530	9530	9530	9530	0
208	20230908	163200	208524900	9530	9530	9530	9530	0
209	20230908	163100	208524900	9530	9530	9530	9530	0
210	20230908	163000	208524900	9530	9530	9530	9530	0
211	20230908	162900	208524900	9530	9530	9530	9530	0
212	20230908	162800	208524900	9530	9530	9530	9530	341
213	20230908	162700	208524900	9530	9530	9530	9530	0
214	20230908	162600	208524900	9530	9530	9530	9530	0
215	20230908	162500	208524900	9530	9530	9530	9530	0
216	20230908	162400	208524900	9530	9530	9530	9530	0
217	20230908	162300	208524900	9530	9530	9530	9530	0
218	20230908	162200	208524900	9530	9530	9530	9530	0
219	20230908	162100	208524900	9530	9530	9530	9530	0
220	20230908	162000	208524900	9530	9530	9530	9530	0
221	20230908	161900	208524900	9530	9530	9530	9530	0
222	20230908	161800	208524900	9530	9530	9530	9530	0
223	20230908	161700	208524900	9530	9530	9530	9530	0
224	20230908	161600	208524900	9530	9530	9530	9530	0
225	20230908	161500	208524900	9530	9530	9530	9530	0
226	20230908	161400	208524900	9530	9530	9530	9530	0
227	20230908	161300	208524900	9530	9530	9530	9530	0
228	20230908	161200	208524900	9530	9530	9530	9530	0
229	20230908	161100	208524900	9530	9530	9530	9530	0
230	20230908	161000	208524900	9530	9530	9530	9530	0
231	20230908	160900	208524900	9530	9530	9530	9530	0
232	20230908	160800	208524900	9530	9530	9530	9530	0
233	20230908	160700	208524900	9530	9530	9530	9530	0
234	20230908	160600	208524900	9530	9530	9530	9530	0
235	20230908	160500	208524900	9530	9530	9530	9530	0
236	20230908	160400	208524900	9530	9530	9530	9530	0
237	20230908	160300	208524900	9530	9530	9530	9530	0
238	20230908	160200	208524900	9530	9530	9530	9530	0
239	20230908	160100	208524900	9530	9530	9530	9530	0
240	20230908	160000	208524900	9530	9530	9530	9530	0
241	20230908	155900	208524900	9530	9530	9530	9530	0
242	20230908	155800	208524900	9530	9530	9530	9530	341
243	20230908	155700	208524900	9530	9530	9530	9530	0
244	20230908	155600	208524900	9530	9530	9530	9530	0
245	20230908	155500	208524900	9530	9530	9530	9530	0
246	20230908	155400	208524900	9530	9530	9530	9530	0
247	20230908	155300	208524900	9530	9530	9530	9530	0
248	20230908	155200	208524900	9530	9530	9530	9530	0
249	20230908	155100	208524900	9530	9530	9530	9530	0
250	20230908	155000	208524900	9530	9530	9530	9530	0
251	20230908	154900	208524900	9530	9530	9530	9530	0
252	20230908	154800	208524900	9530	9530	9530	9530	0
253	20230908	154700	208524900	9530	9530	9530	9530	0
254	20230908	154600	208524900	9530	9530	9530	9530	0
255	20230908	154500	208524900	9530	9530	9530	9530	0
256	20230908	154400	208524900	9530	9530	9530	9530	0
257	20230908	154300	208524900	9530	9530	9530	9530	0
258	20230908	154200	208524900	9530	9530	9530	9530	0
259	20230908	154100	208524900	9530	9530	9530	9530	0
260	20230908	154000	208524900	9530	9530	9530	9530	0
261	20230908	153900	208524900	9530	9530	9530	9530	0
262	20230908	153800	208524900	9530	9530	9530	9530	0
263	20230908	153700	208524900	9530	9530	9530	9530	0
264	20230908	153600	208524900	9530	9530	9530	9530	0
265	20230908	153500	208524900	9530	9530	9530	9530	0
266	20230908	153400	208524900	9530	9530	9530	9530	0
267	20230908	153300	208524900	9530	9530	9530	9530	0
268	20230908	153200	208524900	9530	9530	9530	9530	0
269	20230908	153100	208524900	9530	9530	9530	9530	0
270	20230908	153000	208524900	9530	9530	9530	9530	341
271	20230908	152900	205275170	9590	9590	9590	9590	0
272	20230908	152800	205275170	9590	9590	9590	9590	0
273	20230908	152700	205275170	9590	9590	9590	9590	0
274	20230908	152600	205275170	9590	9590	9590	9590	0
275	20230908	152500	205275170	9590	9590	9590	9590	0
276	20230908	152400	205275170	9590	9590	9590	9590	0
277	20230908	152300	205275170	9590	9590	9590	9590	0
278	20230908	152200	205275170	9590	9590	9590	9590	0
279	20230908	152100	205275170	9590	9590	9590	9590	0
280	20230908	152000	205275170	9590	9590	9590	9590	0
281	20230908	151900	205275170	9590	9590	9590	9590	0
282	20230908	151800	205275170	9590	9590	9590	9590	0
283	20230908	151700	205275170	9590	9590	9590	9590	40
284	20230908	151600	204891570	9590	9590	9590	9590	0
285	20230908	151500	204891570	9590	9570	9590	9550	235
286	20230908	151400	202645920	9590	9590	9590	9590	0
287	20230908	151300	202645920	9590	9590	9590	9590	0
288	20230908	151200	202645920	9590	9590	9590	9590	40
289	20230908	151100	202262320	9590	9590	9590	9590	0
290	20230908	151000	202262320	9590	9590	9590	9590	0
291	20230908	150900	202262320	9590	9590	9590	9590	0
292	20230908	150800	202262320	9590	9570	9590	9570	10
293	20230908	150700	202166470	9570	9560	9570	9560	2
294	20230908	150600	202147340	9560	9560	9560	9560	0
295	20230908	150500	202147340	9560	9560	9560	9560	0
296	20230908	150400	202147340	9560	9560	9560	9560	300
297	20230908	150300	199279340	9550	9550	9550	9550	277
298	20230908	150200	196633990	9550	9550	9550	9550	5
299	20230908	150100	196586240	9550	9550	9550	9550	0
300	20230908	150000	196586240	9550	9550	9550	9550	0
301	20230908	145900	196586240	9550	9550	9550	9550	0
302	20230908	145800	196586240	9550	9550	9550	9550	43
303	20230908	145700	196175590	9520	9520	9520	9520	0
304	20230908	145600	196175590	9520	9520	9520	9520	0
305	20230908	145500	196175590	9520	9520	9520	9520	0
306	20230908	145400	196175590	9520	9520	9520	9520	0
307	20230908	145300	196175590	9520	9520	9520	9520	0
308	20230908	145200	196175590	9520	9520	9520	9520	0
309	20230908	145100	196175590	9520	9520	9520	9520	0
310	20230908	145000	196175590	9520	9520	9520	9520	0
311	20230908	144900	196175590	9520	9520	9520	9520	0
312	20230908	144800	196175590	9520	9520	9520	9520	0
313	20230908	144700	196175590	9520	9520	9520	9520	0
314	20230908	144600	196175590	9520	9520	9520	9520	0
315	20230908	144500	196175590	9520	9520	9520	9520	0
316	20230908	144400	196175590	9520	9520	9520	9520	0
317	20230908	144300	196175590	9520	9520	9520	9520	0
318	20230908	144200	196175590	9520	9520	9520	9520	0
319	20230908	144100	196175590	9520	9520	9520	9520	0
320	20230908	144000	196175590	9520	9520	9520	9520	0
321	20230908	143900	196175590	9520	9520	9520	9520	0
322	20230908	143800	196175590	9520	9520	9520	9520	0
323	20230908	143700	196175590	9520	9520	9520	9520	0
324	20230908	143600	196175590	9520	9530	9530	9520	29
325	20230908	143500	195899410	9530	9530	9530	9530	0
326	20230908	143400	195899410	9530	9530	9530	9530	0
327	20230908	143300	195899410	9530	9530	9530	9530	10
328	20230908	143200	195804110	9530	9530	9530	9530	0
329	20230908	143100	195804110	9530	9530	9530	9530	0
330	20230908	143000	195804110	9530	9530	9530	9530	0
331	20230908	142900	195804110	9530	9530	9530	9530	150
332	20230908	142800	194374610	9520	9520	9520	9520	0
333	20230908	142700	194374610	9520	9540	9540	9520	5249
334	20230908	142600	144401610	9540	9540	9540	9540	0
335	20230908	142500	144401610	9540	9550	9550	9540	100
336	20230908	142400	143447410	9570	9570	9570	9570	30
337	20230908	142300	143160310	9570	9570	9570	9570	0
338	20230908	142200	143160310	9570	9570	9570	9570	1
339	20230908	142100	143150740	9570	9570	9570	9570	0
340	20230908	142000	143150740	9570	9570	9570	9570	0
341	20230908	141900	143150740	9570	9570	9570	9570	0
342	20230908	141800	143150740	9570	9570	9570	9570	0
343	20230908	141700	143150740	9570	9570	9570	9570	0
344	20230908	141600	143150740	9570	9570	9570	9570	0
345	20230908	141500	143150740	9570	9570	9570	9570	2
346	20230908	141400	143131600	9570	9580	9580	9570	6
347	20230908	141300	143074150	9590	9590	9590	9590	0
348	20230908	141200	143074150	9590	9590	9590	9590	0
349	20230908	141100	143074150	9590	9590	9590	9590	0
350	20230908	141000	143074150	9590	9580	9590	9580	30
351	20230908	140900	142786660	9590	9590	9590	9590	0
352	20230908	140800	142786660	9590	9590	9590	9590	0
353	20230908	140700	142786660	9590	9590	9590	9590	0
354	20230908	140600	142786660	9590	9590	9590	9590	0
355	20230908	140500	142786660	9590	9590	9590	9590	0
356	20230908	140400	142786660	9590	9590	9590	9590	0
357	20230908	140300	142786660	9590	9580	9600	9520	524
358	20230908	140200	137790480	9530	9580	9580	9530	206
359	20230908	140100	135823340	9590	9590	9590	9590	0
360	20230908	140000	135823340	9590	9590	9590	9590	0
361	20230908	135900	135823340	9590	9590	9590	9590	1
362	20230908	135800	135813750	9590	9590	9590	9590	0
363	20230908	135700	135813750	9590	9590	9590	9590	0
364	20230908	135600	135813750	9590	9590	9590	9590	1
365	20230908	135500	135804160	9600	9600	9600	9600	0
366	20230908	135400	135804160	9600	9600	9600	9600	0
367	20230908	135300	135804160	9600	9600	9600	9600	0
368	20230908	135200	135804160	9600	9600	9600	9600	0
369	20230908	135100	135804160	9600	9600	9600	9600	0
370	20230908	135000	135804160	9600	9600	9600	9600	90
371	20230908	134900	134940160	9600	9600	9600	9600	1
372	20230908	134800	134930560	9610	9610	9610	9610	5
373	20230908	134700	134882510	9610	9610	9610	9610	0
374	20230908	134600	134882510	9610	9610	9610	9610	1
375	20230908	134500	134872900	9590	9590	9590	9590	0
376	20230908	134400	134872900	9590	9580	9590	9580	64
377	20230908	134300	134259630	9570	9570	9570	9570	0
378	20230908	134200	134259630	9570	9570	9570	9570	55
379	20230908	134100	133733280	9580	9580	9580	9580	0
380	20230908	134000	133733280	9580	9580	9580	9580	0
381	20230908	133900	133733280	9580	9590	9590	9580	29
382	20230908	133800	133455430	9590	9590	9590	9590	0
383	20230908	133700	133455430	9590	9590	9590	9590	0
384	20230908	133600	133455430	9590	9590	9590	9590	19
385	20230908	133500	133273220	9590	9590	9590	9590	0
386	20230908	133400	133273220	9590	9590	9590	9590	0
387	20230908	133300	133273220	9590	9590	9590	9590	0
388	20230908	133200	133273220	9590	9590	9590	9590	40
389	20230908	133100	132889620	9590	9590	9590	9590	0
390	20230908	133000	132889620	9590	9590	9590	9590	0
391	20230908	132900	132889620	9590	9590	9590	9590	0
392	20230908	132800	132889620	9590	9590	9590	9590	0
393	20230908	132700	132889620	9590	9590	9590	9590	0
394	20230908	132600	132889620	9590	9590	9590	9590	0
395	20230908	132500	132889620	9590	9590	9590	9590	0
396	20230908	132400	132889620	9590	9590	9590	9590	0
397	20230908	132300	132889620	9590	9590	9590	9590	1
398	20230908	132200	132880030	9590	9590	9590	9590	0
399	20230908	132100	132880030	9590	9590	9590	9590	0
400	20230908	132000	132880030	9590	9590	9590	9590	0
401	20230908	131900	132880030	9590	9590	9590	9590	0
402	20230908	131800	132880030	9590	9590	9590	9590	0
403	20230908	131700	132880030	9590	9590	9590	9590	0
404	20230908	131600	132880030	9590	9590	9590	9590	0
405	20230908	131500	132880030	9590	9590	9590	9590	0
406	20230908	131400	132880030	9590	9590	9590	9590	0
407	20230908	131300	132880030	9590	9590	9590	9590	0
408	20230908	131200	132880030	9590	9590	9590	9590	0
409	20230908	131100	132880030	9590	9590	9590	9590	0
410	20230908	131000	132880030	9590	9590	9590	9590	0
411	20230908	130900	132880030	9590	9590	9590	9590	0
412	20230908	130800	132880030	9590	9590	9590	9590	0
413	20230908	130700	132880030	9590	9590	9590	9590	0
414	20230908	130600	132880030	9590	9590	9590	9590	2
415	20230908	130500	132860850	9600	9600	9600	9600	73
416	20230908	130400	132160050	9600	9600	9600	9600	0
417	20230908	130300	132160050	9600	9600	9600	9600	0
418	20230908	130200	132160050	9600	9620	9620	9600	60
419	20230908	130100	131583650	9620	9620	9620	9620	0
420	20230908	130000	131583650	9620	9620	9620	9620	0
421	20230908	125900	131583650	9620	9620	9620	9620	0
422	20230908	125800	131583650	9620	9620	9620	9620	0
423	20230908	125700	131583650	9620	9620	9620	9620	0
424	20230908	125600	131583650	9620	9620	9620	9620	8
425	20230908	125500	131506690	9650	9650	9650	9650	0
426	20230908	125400	131506690	9650	9650	9650	9650	0
427	20230908	125300	131506690	9650	9650	9650	9650	0
428	20230908	125200	131506690	9650	9650	9650	9650	0
429	20230908	125100	131506690	9650	9650	9650	9650	0
430	20230908	125000	131506690	9650	9650	9650	9650	0
431	20230908	124900	131506690	9650	9650	9650	9650	0
432	20230908	124800	131506690	9650	9650	9650	9650	0
433	20230908	124700	131506690	9650	9650	9650	9650	0
434	20230908	124600	131506690	9650	9650	9650	9650	10
435	20230908	124500	131410190	9650	9620	9650	9620	6
436	20230908	124400	131352390	9620	9620	9620	9620	0
437	20230908	124300	131352390	9620	9620	9620	9620	0
438	20230908	124200	131352390	9620	9620	9620	9620	0
439	20230908	124100	131352390	9620	9590	9620	9590	246
440	20230908	124000	128989560	9580	9580	9580	9580	0
441	20230908	123900	128989560	9580	9580	9580	9580	97
442	20230908	123800	128060300	9570	9570	9570	9570	30
443	20230908	123700	127773200	9550	9550	9550	9550	0
444	20230908	123600	127773200	9550	9550	9550	9550	0
445	20230908	123500	127773200	9550	9550	9550	9550	10
446	20230908	123400	127677700	9530	9530	9530	9530	0
447	20230908	123300	127677700	9530	9530	9530	9530	0
448	20230908	123200	127677700	9530	9530	9530	9530	0
449	20230908	123100	127677700	9530	9530	9530	9530	0
450	20230908	123000	127677700	9530	9550	9550	9530	50
451	20230908	122900	127200880	9550	9550	9550	9550	130
452	20230908	122800	125959380	9550	9550	9550	9540	142
453	20230908	122700	124604490	9550	9550	9550	9550	0
454	20230908	122600	124604490	9550	9550	9550	9550	0
455	20230908	122500	124604490	9550	9550	9550	9550	0
456	20230908	122400	124604490	9550	9550	9550	9550	10
457	20230908	122300	124508990	9540	9540	9540	9540	0
458	20230908	122200	124508990	9540	9540	9540	9540	0
459	20230908	122100	124508990	9540	9550	9550	9540	50
460	20230908	122000	124031880	9550	9550	9550	9550	0
461	20230908	121900	124031880	9550	9550	9550	9550	0
462	20230908	121800	124031880	9550	9550	9550	9550	0
463	20230908	121700	124031880	9550	9550	9550	9550	10
464	20230908	121600	123936380	9550	9550	9550	9550	11
465	20230908	121500	123831330	9560	9560	9560	9560	29
466	20230908	121400	123554090	9560	9560	9560	9560	10
467	20230908	121300	123458490	9560	9560	9560	9560	2
468	20230908	121200	123439370	9550	9550	9550	9550	0
469	20230908	121100	123439370	9550	9550	9550	9550	0
470	20230908	121000	123439370	9550	9550	9550	9550	0
471	20230908	120900	123439370	9550	9550	9550	9550	0
472	20230908	120800	123439370	9550	9550	9550	9550	30
473	20230908	120700	123152870	9550	9560	9560	9550	1860
474	20230908	120600	105389270	9560	9550	9560	9550	787
475	20230908	120500	97873410	9560	9560	9560	9560	30
476	20230908	120400	97586610	9550	9550	9550	9550	411
477	20230908	120300	93661560	9560	9560	9560	9560	3
478	20230908	120200	93632880	9560	9560	9560	9560	0
479	20230908	120100	93632880	9560	9560	9560	9560	35
480	20230908	120000	93298280	9550	9550	9550	9550	0
481	20230908	115900	93298280	9550	9550	9550	9550	0
482	20230908	115800	93298280	9550	9550	9550	9550	50
483	20230908	115700	92820780	9540	9540	9540	9540	0
484	20230908	115600	92820780	9540	9540	9540	9540	0
485	20230908	115500	92820780	9540	9540	9540	9540	0
486	20230908	115400	92820780	9540	9540	9540	9540	0
487	20230908	115300	92820780	9540	9540	9540	9540	3
488	20230908	115200	92792160	9540	9540	9540	9540	0
489	20230908	115100	92792160	9540	9540	9540	9540	0
490	20230908	115000	92792160	9540	9540	9540	9540	8
491	20230908	114900	92715840	9550	9550	9550	9550	0
492	20230908	114800	92715840	9550	9550	9550	9550	0
493	20230908	114700	92715840	9550	9550	9550	9550	0
494	20230908	114600	92715840	9550	9550	9550	9550	0
495	20230908	114500	92715840	9550	9550	9550	9550	0
496	20230908	114400	92715840	9550	9550	9550	9550	0
497	20230908	114300	92715840	9550	9550	9550	9550	0
498	20230908	114200	92715840	9550	9550	9550	9550	0
499	20230908	114100	92715840	9550	9550	9550	9550	0
500	20230908	114000	92715840	9550	9550	9550	9550	0
501	20230908	113900	92715840	9550	9550	9550	9550	1
502	20230908	113800	92706290	9530	9530	9530	9530	0
503	20230908	113700	92706290	9530	9530	9530	9530	3
504	20230908	113600	92677700	9530	9520	9530	9520	8
505	20230908	113500	92601510	9530	9530	9530	9530	8
506	20230908	113400	92525270	9530	9530	9530	9530	8
507	20230908	113300	92449030	9530	9530	9530	9530	0
508	20230908	113200	92449030	9530	9530	9530	9530	10
509	20230908	113100	92353730	9530	9540	9540	9530	49
510	20230908	113000	91886590	9530	9530	9530	9530	4
511	20230908	112900	91848470	9530	9530	9530	9530	0
512	20230908	112800	91848470	9530	9530	9530	9530	0
513	20230908	112700	91848470	9530	9530	9530	9530	0
514	20230908	112600	91848470	9530	9530	9530	9530	0
515	20230908	112500	91848470	9530	9530	9530	9530	0
516	20230908	112400	91848470	9530	9530	9530	9530	2
517	20230908	112300	91829410	9540	9540	9540	9540	0
518	20230908	112200	91829410	9540	9540	9540	9540	0
519	20230908	112100	91829410	9540	9540	9540	9540	0
520	20230908	112000	91829410	9540	9540	9540	9540	0
521	20230908	111900	91829410	9540	9540	9540	9540	1
522	20230908	111800	91819870	9550	9550	9550	9550	0
523	20230908	111700	91819870	9550	9550	9550	9550	0
524	20230908	111600	91819870	9550	9550	9550	9550	1
525	20230908	111500	91810320	9560	9560	9560	9560	0
526	20230908	111400	91810320	9560	9560	9560	9560	0
527	20230908	111300	91810320	9560	9560	9560	9560	1
528	20230908	111200	91800760	9560	9560	9560	9560	0
529	20230908	111100	91800760	9560	9550	9560	9550	60
530	20230908	111000	91227520	9530	9530	9530	9530	0
531	20230908	110900	91227520	9530	9530	9530	9530	0
532	20230908	110800	91227520	9530	9530	9530	9530	0
533	20230908	110700	91227520	9530	9530	9530	9530	118
534	20230908	110600	90102980	9550	9530	9550	9530	63
535	20230908	110500	89502470	9540	9540	9540	9540	0
536	20230908	110400	89502470	9540	9540	9540	9540	31
537	20230908	110300	89206730	9550	9550	9550	9550	0
538	20230908	110200	89206730	9550	9550	9550	9550	69
539	20230908	110100	88547780	9550	9550	9550	9550	0
540	20230908	110000	88547780	9550	9550	9550	9550	0
541	20230908	105900	88547780	9550	9550	9550	9550	0
542	20230908	105800	88547780	9550	9550	9550	9550	0
543	20230908	105700	88547780	9550	9550	9550	9550	0
544	20230908	105600	88547780	9550	9550	9550	9550	0
545	20230908	105500	88547780	9550	9550	9550	9550	0
546	20230908	105400	88547780	9550	9550	9550	9550	6
547	20230908	105300	88490480	9550	9550	9550	9550	1
548	20230908	105200	88480930	9510	9510	9510	9510	0
549	20230908	105100	88480930	9510	9510	9510	9510	0
550	20230908	105000	88480930	9510	9510	9510	9510	0
551	20230908	104900	88480930	9510	9530	9530	9510	300
552	20230908	104800	85624220	9520	9520	9520	9520	0
553	20230908	104700	85624220	9520	9520	9520	9520	6
554	20230908	104600	85567100	9520	9540	9540	9520	329
555	20230908	104500	82433010	9540	9540	9540	9540	27
556	20230908	104400	82175430	9540	9540	9540	9540	0
557	20230908	104300	82175430	9540	9540	9540	9540	0
558	20230908	104200	82175430	9540	9540	9540	9540	123
559	20230908	104100	81002010	9550	9550	9550	9550	193
560	20230908	104000	79158860	9560	9560	9560	9560	37
561	20230908	103900	78805140	9560	9560	9560	9560	3
562	20230908	103800	78776460	9560	9560	9560	9560	0
563	20230908	103700	78776460	9560	9560	9560	9560	10
564	20230908	103600	78680860	9560	9560	9560	9560	0
565	20230908	103500	78680860	9560	9560	9560	9560	0
566	20230908	103400	78680860	9560	9560	9560	9560	0
567	20230908	103300	78680860	9560	9560	9560	9560	0
568	20230908	103200	78680860	9560	9560	9560	9560	0
569	20230908	103100	78680860	9560	9550	9560	9550	363
570	20230908	103000	75212710	9530	9540	9540	9530	111
571	20230908	102900	74154800	9550	9550	9550	9550	0
572	20230908	102800	74154800	9550	9550	9550	9550	0
573	20230908	102700	74154800	9550	9550	9550	9550	0
574	20230908	102600	74154800	9550	9550	9550	9550	39
575	20230908	102500	73782350	9560	9560	9560	9560	20
576	20230908	102400	73591150	9560	9560	9560	9560	124
577	20230908	102300	72405710	9550	9550	9550	9550	0
578	20230908	102200	72405710	9550	9550	9550	9550	461
579	20230908	102100	68003160	9540	9540	9540	9540	0
580	20230908	102000	68003160	9540	9540	9540	9540	17
581	20230908	101900	67840980	9550	9550	9550	9550	0
582	20230908	101800	67840980	9550	9560	9560	9550	507
583	20230908	101700	62997070	9570	9570	9570	9570	0
584	20230908	101600	62997070	9570	9570	9570	9570	42
585	20230908	101500	62595130	9570	9570	9570	9570	0
586	20230908	101400	62595130	9570	9570	9570	9570	1
587	20230908	101300	62585560	9560	9560	9560	9560	0
588	20230908	101200	62585560	9560	9560	9560	9560	154
589	20230908	101100	61113320	9560	9560	9560	9560	0
590	20230908	101000	61113320	9560	9570	9570	9560	58
591	20230908	100900	60558820	9570	9570	9570	9570	0
592	20230908	100800	60558820	9570	9570	9570	9570	2
593	20230908	100700	60539680	9560	9560	9560	9560	0
594	20230908	100600	60539680	9560	9560	9560	9560	0
595	20230908	100500	60539680	9560	9560	9560	9560	21
596	20230908	100400	60338920	9560	9570	9570	9560	275
597	20230908	100300	57709830	9560	9560	9560	9560	0
598	20230908	100200	57709830	9560	9560	9560	9560	0
599	20230908	100100	57709830	9560	9560	9560	9560	0
600	20230908	100000	57709830	9560	9560	9560	9560	0
601	20230908	095900	57709830	9560	9560	9560	9560	0
602	20230908	095800	57709830	9560	9560	9560	9560	0
603	20230908	095700	57709830	9560	9560	9560	9560	34
604	20230908	095600	57384790	9570	9570	9570	9570	100
605	20230908	095500	56427790	9560	9560	9560	9560	0
606	20230908	095400	56427790	9560	9560	9560	9560	0
607	20230908	095300	56427790	9560	9570	9570	9560	111
608	20230908	095200	55366220	9580	9580	9580	9580	121
609	20230908	095100	54207040	9600	9600	9600	9600	0
610	20230908	095000	54207040	9600	9590	9600	9590	395
611	20230908	094900	50418040	9590	9610	9610	9590	211
612	20230908	094800	48391990	9600	9600	9600	9600	0
613	20230908	094700	48391990	9600	9600	9600	9600	0
614	20230908	094600	48391990	9600	9600	9600	9600	0
615	20230908	094500	48391990	9600	9600	9600	9600	0
616	20230908	094400	48391990	9600	9600	9600	9600	1
617	20230908	094300	48382390	9600	9610	9610	9600	3
618	20230908	094200	48353570	9620	9620	9620	9620	0
619	20230908	094100	48353570	9620	9620	9620	9620	24
620	20230908	094000	48122690	9620	9620	9620	9620	0
621	20230908	093900	48122690	9620	9620	9620	9620	1
622	20230908	093800	48113070	9600	9600	9600	9600	0
623	20230908	093700	48113070	9600	9600	9600	9600	0
624	20230908	093600	48113070	9600	9600	9600	9600	0
625	20230908	093500	48113070	9600	9600	9600	9600	47
626	20230908	093400	47661870	9600	9600	9600	9600	0
627	20230908	093300	47661870	9600	9600	9600	9600	0
628	20230908	093200	47661870	9600	9600	9600	9600	0
629	20230908	093100	47661870	9600	9600	9600	9600	0
630	20230908	093000	47661870	9600	9600	9600	9600	0
631	20230908	092900	47661870	9600	9600	9600	9600	0
632	20230908	092800	47661870	9600	9600	9600	9600	0
633	20230908	092700	47661870	9600	9600	9600	9600	0
634	20230908	092600	47661870	9600	9600	9600	9600	1457
635	20230908	092500	33674670	9590	9590	9590	9590	0
636	20230908	092400	33674670	9590	9590	9590	9590	95
637	20230908	092300	32763620	9590	9590	9590	9590	52
638	20230908	092200	32264940	9590	9590	9590	9590	0
639	20230908	092100	32264940	9590	9650	9650	9590	94
640	20230908	092000	31362160	9650	9650	9650	9650	1
641	20230908	091900	31352510	9560	9580	9580	9550	600
642	20230908	091800	25616620	9590	9590	9590	9590	120
643	20230908	091700	24465820	9590	9590	9590	9590	24
644	20230908	091600	24235660	9590	9590	9590	9590	12
645	20230908	091500	24120580	9590	9660	9660	9590	45
646	20230908	091400	23687630	9660	9640	9660	9640	50
647	20230908	091300	23205110	9590	9590	9590	9590	148
648	20230908	091200	21785790	9590	9590	9590	9590	136
649	20230908	091100	20481550	9590	9590	9590	9590	9
650	20230908	091000	20395240	9650	9600	9670	9500	1187
651	20230908	090900	9065640	9630	9630	9630	9630	4
652	20230908	090800	9027120	9630	9590	9630	9590	61
653	20230908	090700	8440090	9560	9570	9570	9560	322
654	20230908	090600	5361220	9560	9580	9580	9560	64
655	20230908	090500	4748700	9580	9580	9580	9580	0
656	20230908	090400	4748700	9580	9580	9580	9580	18
657	20230908	090300	4576260	9590	9610	9610	9590	127
658	20230908	090200	3357260	9600	9600	9600	9600	0
659	20230908	090100	3357260	9600	9630	9630	9600	171
660	20230908	090000	1715620	9740	9600	9740	9540	178