KissMeData/377740/min/candle-20230908.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230908	204800	503090090	5290	5290	5290	5290	2258
3	20230908	204700	503090090	5290	5290	5290	5290	0
4	20230908	204600	503090090	5290	5290	5290	5290	0
5	20230908	204500	503090090	5290	5290	5290	5290	0
6	20230908	204400	503090090	5290	5290	5290	5290	0
7	20230908	204300	503090090	5290	5290	5290	5290	0
8	20230908	204200	503090090	5290	5290	5290	5290	0
9	20230908	204100	503090090	5290	5290	5290	5290	0
10	20230908	204000	503090090	5290	5290	5290	5290	0
11	20230908	203900	503090090	5290	5290	5290	5290	0
12	20230908	203800	503090090	5290	5290	5290	5290	0
13	20230908	203700	503090090	5290	5290	5290	5290	0
14	20230908	203600	503090090	5290	5290	5290	5290	0
15	20230908	203500	503090090	5290	5290	5290	5290	0
16	20230908	203400	503090090	5290	5290	5290	5290	0
17	20230908	203300	503090090	5290	5290	5290	5290	0
18	20230908	203200	503090090	5290	5290	5290	5290	0
19	20230908	203100	503090090	5290	5290	5290	5290	0
20	20230908	203000	503090090	5290	5290	5290	5290	0
21	20230908	202900	503090090	5290	5290	5290	5290	0
22	20230908	202800	503090090	5290	5290	5290	5290	0
23	20230908	202700	503090090	5290	5290	5290	5290	0
24	20230908	202600	503090090	5290	5290	5290	5290	0
25	20230908	202500	503090090	5290	5290	5290	5290	0
26	20230908	202400	503090090	5290	5290	5290	5290	0
27	20230908	202300	503090090	5290	5290	5290	5290	0
28	20230908	202200	503090090	5290	5290	5290	5290	0
29	20230908	202100	503090090	5290	5290	5290	5290	0
30	20230908	202000	503090090	5290	5290	5290	5290	0
31	20230908	201900	503090090	5290	5290	5290	5290	0
32	20230908	201800	503090090	5290	5290	5290	5290	2258
33	20230908	201700	503090090	5290	5290	5290	5290	0
34	20230908	201600	503090090	5290	5290	5290	5290	0
35	20230908	201500	503090090	5290	5290	5290	5290	0
36	20230908	201400	503090090	5290	5290	5290	5290	0
37	20230908	201300	503090090	5290	5290	5290	5290	0
38	20230908	201200	503090090	5290	5290	5290	5290	0
39	20230908	201100	503090090	5290	5290	5290	5290	0
40	20230908	201000	503090090	5290	5290	5290	5290	0
41	20230908	200900	503090090	5290	5290	5290	5290	0
42	20230908	200800	503090090	5290	5290	5290	5290	0
43	20230908	200700	503090090	5290	5290	5290	5290	0
44	20230908	200600	503090090	5290	5290	5290	5290	0
45	20230908	200500	503090090	5290	5290	5290	5290	0
46	20230908	200400	503090090	5290	5290	5290	5290	0
47	20230908	200300	503090090	5290	5290	5290	5290	0
48	20230908	200200	503090090	5290	5290	5290	5290	0
49	20230908	200100	503090090	5290	5290	5290	5290	0
50	20230908	200000	503090090	5290	5290	5290	5290	0
51	20230908	195900	503090090	5290	5290	5290	5290	0
52	20230908	195800	503090090	5290	5290	5290	5290	0
53	20230908	195700	503090090	5290	5290	5290	5290	0
54	20230908	195600	503090090	5290	5290	5290	5290	0
55	20230908	195500	503090090	5290	5290	5290	5290	0
56	20230908	195400	503090090	5290	5290	5290	5290	0
57	20230908	195300	503090090	5290	5290	5290	5290	0
58	20230908	195200	503090090	5290	5290	5290	5290	0
59	20230908	195100	503090090	5290	5290	5290	5290	0
60	20230908	195000	503090090	5290	5290	5290	5290	0
61	20230908	194900	503090090	5290	5290	5290	5290	0
62	20230908	194800	503090090	5290	5290	5290	5290	2258
63	20230908	194700	503090090	5290	5290	5290	5290	0
64	20230908	194600	503090090	5290	5290	5290	5290	0
65	20230908	194500	503090090	5290	5290	5290	5290	0
66	20230908	194400	503090090	5290	5290	5290	5290	0
67	20230908	194300	503090090	5290	5290	5290	5290	0
68	20230908	194200	503090090	5290	5290	5290	5290	0
69	20230908	194100	503090090	5290	5290	5290	5290	0
70	20230908	194000	503090090	5290	5290	5290	5290	0
71	20230908	193900	503090090	5290	5290	5290	5290	0
72	20230908	193800	503090090	5290	5290	5290	5290	0
73	20230908	193700	503090090	5290	5290	5290	5290	0
74	20230908	193600	503090090	5290	5290	5290	5290	0
75	20230908	193500	503090090	5290	5290	5290	5290	0
76	20230908	193400	503090090	5290	5290	5290	5290	0
77	20230908	193300	503090090	5290	5290	5290	5290	0
78	20230908	193200	503090090	5290	5290	5290	5290	0
79	20230908	193100	503090090	5290	5290	5290	5290	0
80	20230908	193000	503090090	5290	5290	5290	5290	0
81	20230908	192900	503090090	5290	5290	5290	5290	0
82	20230908	192800	503090090	5290	5290	5290	5290	0
83	20230908	192700	503090090	5290	5290	5290	5290	0
84	20230908	192600	503090090	5290	5290	5290	5290	0
85	20230908	192500	503090090	5290	5290	5290	5290	0
86	20230908	192400	503090090	5290	5290	5290	5290	0
87	20230908	192300	503090090	5290	5290	5290	5290	0
88	20230908	192200	503090090	5290	5290	5290	5290	0
89	20230908	192100	503090090	5290	5290	5290	5290	0
90	20230908	192000	503090090	5290	5290	5290	5290	0
91	20230908	191900	503090090	5290	5290	5290	5290	0
92	20230908	191800	503090090	5290	5290	5290	5290	2258
93	20230908	191700	503090090	5290	5290	5290	5290	0
94	20230908	191600	503090090	5290	5290	5290	5290	0
95	20230908	191500	503090090	5290	5290	5290	5290	0
96	20230908	191400	503090090	5290	5290	5290	5290	0
97	20230908	191300	503090090	5290	5290	5290	5290	0
98	20230908	191200	503090090	5290	5290	5290	5290	0
99	20230908	191100	503090090	5290	5290	5290	5290	0
100	20230908	191000	503090090	5290	5290	5290	5290	0
101	20230908	190900	503090090	5290	5290	5290	5290	0
102	20230908	190800	503090090	5290	5290	5290	5290	0
103	20230908	190700	503090090	5290	5290	5290	5290	0
104	20230908	190600	503090090	5290	5290	5290	5290	0
105	20230908	190500	503090090	5290	5290	5290	5290	0
106	20230908	190400	503090090	5290	5290	5290	5290	0
107	20230908	190300	503090090	5290	5290	5290	5290	0
108	20230908	190200	503090090	5290	5290	5290	5290	0
109	20230908	190100	503090090	5290	5290	5290	5290	0
110	20230908	190000	503090090	5290	5290	5290	5290	0
111	20230908	185900	503090090	5290	5290	5290	5290	0
112	20230908	185800	503090090	5290	5290	5290	5290	0
113	20230908	185700	503090090	5290	5290	5290	5290	0
114	20230908	185600	503090090	5290	5290	5290	5290	0
115	20230908	185500	503090090	5290	5290	5290	5290	0
116	20230908	185400	503090090	5290	5290	5290	5290	0
117	20230908	185300	503090090	5290	5290	5290	5290	0
118	20230908	185200	503090090	5290	5290	5290	5290	0
119	20230908	185100	503090090	5290	5290	5290	5290	0
120	20230908	185000	503090090	5290	5290	5290	5290	0
121	20230908	184900	503090090	5290	5290	5290	5290	0
122	20230908	184800	503090090	5290	5290	5290	5290	2258
123	20230908	184700	503090090	5290	5290	5290	5290	0
124	20230908	184600	503090090	5290	5290	5290	5290	0
125	20230908	184500	503090090	5290	5290	5290	5290	0
126	20230908	184400	503090090	5290	5290	5290	5290	0
127	20230908	184300	503090090	5290	5290	5290	5290	0
128	20230908	184200	503090090	5290	5290	5290	5290	0
129	20230908	184100	503090090	5290	5290	5290	5290	0
130	20230908	184000	503090090	5290	5290	5290	5290	0
131	20230908	183900	503090090	5290	5290	5290	5290	0
132	20230908	183800	503090090	5290	5290	5290	5290	0
133	20230908	183700	503090090	5290	5290	5290	5290	0
134	20230908	183600	503090090	5290	5290	5290	5290	0
135	20230908	183500	503090090	5290	5290	5290	5290	0
136	20230908	183400	503090090	5290	5290	5290	5290	0
137	20230908	183300	503090090	5290	5290	5290	5290	0
138	20230908	183200	503090090	5290	5290	5290	5290	0
139	20230908	183100	503090090	5290	5290	5290	5290	0
140	20230908	183000	503090090	5290	5290	5290	5290	0
141	20230908	182900	503090090	5290	5290	5290	5290	0
142	20230908	182800	503090090	5290	5290	5290	5290	0
143	20230908	182700	503090090	5290	5290	5290	5290	0
144	20230908	182600	503090090	5290	5290	5290	5290	0
145	20230908	182500	503090090	5290	5290	5290	5290	0
146	20230908	182400	503090090	5290	5290	5290	5290	0
147	20230908	182300	503090090	5290	5290	5290	5290	0
148	20230908	182200	503090090	5290	5290	5290	5290	0
149	20230908	182100	503090090	5290	5290	5290	5290	0
150	20230908	182000	503090090	5290	5290	5290	5290	0
151	20230908	181900	503090090	5290	5290	5290	5290	0
152	20230908	181800	503090090	5290	5290	5290	5290	2258
153	20230908	181700	503090090	5290	5290	5290	5290	0
154	20230908	181600	503090090	5290	5290	5290	5290	0
155	20230908	181500	503090090	5290	5290	5290	5290	0
156	20230908	181400	503090090	5290	5290	5290	5290	0
157	20230908	181300	503090090	5290	5290	5290	5290	0
158	20230908	181200	503090090	5290	5290	5290	5290	0
159	20230908	181100	503090090	5290	5290	5290	5290	0
160	20230908	181000	503090090	5290	5290	5290	5290	0
161	20230908	180900	503090090	5290	5290	5290	5290	0
162	20230908	180800	503090090	5290	5290	5290	5290	0
163	20230908	180700	503090090	5290	5290	5290	5290	0
164	20230908	180600	503090090	5290	5290	5290	5290	0
165	20230908	180500	503090090	5290	5290	5290	5290	0
166	20230908	180400	503090090	5290	5290	5290	5290	0
167	20230908	180300	503090090	5290	5290	5290	5290	0
168	20230908	180200	503090090	5290	5290	5290	5290	0
169	20230908	180100	503090090	5290	5290	5290	5290	0
170	20230908	180000	503090090	5290	5290	5290	5290	0
171	20230908	175900	503090090	5290	5290	5290	5290	0
172	20230908	175800	503090090	5290	5290	5290	5290	0
173	20230908	175700	503090090	5290	5290	5290	5290	0
174	20230908	175600	503090090	5290	5290	5290	5290	0
175	20230908	175500	503090090	5290	5290	5290	5290	0
176	20230908	175400	503090090	5290	5290	5290	5290	0
177	20230908	175300	503090090	5290	5290	5290	5290	0
178	20230908	175200	503090090	5290	5290	5290	5290	0
179	20230908	175100	503090090	5290	5290	5290	5290	0
180	20230908	175000	503090090	5290	5290	5290	5290	0
181	20230908	174900	503090090	5290	5290	5290	5290	0
182	20230908	174800	503090090	5290	5290	5290	5290	2258
183	20230908	174700	503090090	5290	5290	5290	5290	0
184	20230908	174600	503090090	5290	5290	5290	5290	0
185	20230908	174500	503090090	5290	5290	5290	5290	0
186	20230908	174400	503090090	5290	5290	5290	5290	0
187	20230908	174300	503090090	5290	5290	5290	5290	0
188	20230908	174200	503090090	5290	5290	5290	5290	0
189	20230908	174100	503090090	5290	5290	5290	5290	0
190	20230908	174000	503090090	5290	5290	5290	5290	0
191	20230908	173900	503090090	5290	5290	5290	5290	0
192	20230908	173800	503090090	5290	5290	5290	5290	0
193	20230908	173700	503090090	5290	5290	5290	5290	0
194	20230908	173600	503090090	5290	5290	5290	5290	0
195	20230908	173500	503090090	5290	5290	5290	5290	0
196	20230908	173400	503090090	5290	5290	5290	5290	0
197	20230908	173300	503090090	5290	5290	5290	5290	0
198	20230908	173200	503090090	5290	5290	5290	5290	0
199	20230908	173100	503090090	5290	5290	5290	5290	0
200	20230908	173000	503090090	5290	5290	5290	5290	0
201	20230908	172900	503090090	5290	5290	5290	5290	0
202	20230908	172800	503090090	5290	5290	5290	5290	0
203	20230908	172700	503090090	5290	5290	5290	5290	0
204	20230908	172600	503090090	5290	5290	5290	5290	0
205	20230908	172500	503090090	5290	5290	5290	5290	0
206	20230908	172400	503090090	5290	5290	5290	5290	0
207	20230908	172300	503090090	5290	5290	5290	5290	0
208	20230908	172200	503090090	5290	5290	5290	5290	0
209	20230908	172100	503090090	5290	5290	5290	5290	0
210	20230908	172000	503090090	5290	5290	5290	5290	0
211	20230908	171900	503090090	5290	5290	5290	5290	0
212	20230908	171800	503090090	5290	5290	5290	5290	2258
213	20230908	171700	503090090	5290	5290	5290	5290	0
214	20230908	171600	503090090	5290	5290	5290	5290	0
215	20230908	171500	503090090	5290	5290	5290	5290	0
216	20230908	171400	503090090	5290	5290	5290	5290	0
217	20230908	171300	503090090	5290	5290	5290	5290	0
218	20230908	171200	503090090	5290	5290	5290	5290	0
219	20230908	171100	503090090	5290	5290	5290	5290	0
220	20230908	171000	503090090	5290	5290	5290	5290	0
221	20230908	170900	503090090	5290	5290	5290	5290	0
222	20230908	170800	503090090	5290	5290	5290	5290	0
223	20230908	170700	503090090	5290	5290	5290	5290	0
224	20230908	170600	503090090	5290	5290	5290	5290	0
225	20230908	170500	503090090	5290	5290	5290	5290	0
226	20230908	170400	503090090	5290	5290	5290	5290	0
227	20230908	170300	503090090	5290	5290	5290	5290	0
228	20230908	170200	503090090	5290	5290	5290	5290	0
229	20230908	170100	503090090	5290	5290	5290	5290	0
230	20230908	170000	503090090	5290	5290	5290	5290	0
231	20230908	165900	503090090	5290	5290	5290	5290	0
232	20230908	165800	503090090	5290	5290	5290	5290	0
233	20230908	165700	503090090	5290	5290	5290	5290	0
234	20230908	165600	503090090	5290	5290	5290	5290	0
235	20230908	165500	503090090	5290	5290	5290	5290	0
236	20230908	165400	503090090	5290	5290	5290	5290	0
237	20230908	165300	503090090	5290	5290	5290	5290	0
238	20230908	165200	503090090	5290	5290	5290	5290	0
239	20230908	165100	503090090	5290	5290	5290	5290	0
240	20230908	165000	503090090	5290	5290	5290	5290	0
241	20230908	164900	503090090	5290	5290	5290	5290	0
242	20230908	164800	503090090	5290	5290	5290	5290	2258
243	20230908	164700	503090090	5290	5290	5290	5290	0
244	20230908	164600	503090090	5290	5290	5290	5290	0
245	20230908	164500	503090090	5290	5290	5290	5290	0
246	20230908	164400	503090090	5290	5290	5290	5290	0
247	20230908	164300	503090090	5290	5290	5290	5290	0
248	20230908	164200	503090090	5290	5290	5290	5290	0
249	20230908	164100	503090090	5290	5290	5290	5290	0
250	20230908	164000	503090090	5290	5290	5290	5290	0
251	20230908	163900	503090090	5290	5290	5290	5290	0
252	20230908	163800	503090090	5290	5290	5290	5290	0
253	20230908	163700	503090090	5290	5290	5290	5290	0
254	20230908	163600	503090090	5290	5290	5290	5290	0
255	20230908	163500	503090090	5290	5290	5290	5290	0
256	20230908	163400	503090090	5290	5290	5290	5290	0
257	20230908	163300	503090090	5290	5290	5290	5290	0
258	20230908	163200	503090090	5290	5290	5290	5290	0
259	20230908	163100	503090090	5290	5290	5290	5290	0
260	20230908	163000	503090090	5290	5290	5290	5290	0
261	20230908	162900	503090090	5290	5290	5290	5290	0
262	20230908	162800	503090090	5290	5290	5290	5290	0
263	20230908	162700	503090090	5290	5290	5290	5290	0
264	20230908	162600	503090090	5290	5290	5290	5290	0
265	20230908	162500	503090090	5290	5290	5290	5290	0
266	20230908	162400	503090090	5290	5290	5290	5290	0
267	20230908	162300	503090090	5290	5290	5290	5290	0
268	20230908	162200	503090090	5290	5290	5290	5290	0
269	20230908	162100	503090090	5290	5290	5290	5290	0
270	20230908	162000	503090090	5290	5290	5290	5290	0
271	20230908	161900	503090090	5290	5290	5290	5290	0
272	20230908	161800	503090090	5290	5290	5290	5290	2258
273	20230908	161700	503090090	5290	5290	5290	5290	0
274	20230908	161600	503090090	5290	5290	5290	5290	0
275	20230908	161500	503090090	5290	5290	5290	5290	0
276	20230908	161400	503090090	5290	5290	5290	5290	0
277	20230908	161300	503090090	5290	5290	5290	5290	0
278	20230908	161200	503090090	5290	5290	5290	5290	0
279	20230908	161100	503090090	5290	5290	5290	5290	0
280	20230908	161000	503090090	5290	5290	5290	5290	0
281	20230908	160900	503090090	5290	5290	5290	5290	0
282	20230908	160800	503090090	5290	5290	5290	5290	0
283	20230908	160700	503090090	5290	5290	5290	5290	0
284	20230908	160600	503090090	5290	5290	5290	5290	0
285	20230908	160500	503090090	5290	5290	5290	5290	0
286	20230908	160400	503090090	5290	5290	5290	5290	0
287	20230908	160300	503090090	5290	5290	5290	5290	0
288	20230908	160200	503090090	5290	5290	5290	5290	0
289	20230908	160100	503090090	5290	5290	5290	5290	0
290	20230908	160000	503090090	5290	5290	5290	5290	0
291	20230908	155900	503090090	5290	5290	5290	5290	0
292	20230908	155800	503090090	5290	5290	5290	5290	0
293	20230908	155700	503090090	5290	5290	5290	5290	0
294	20230908	155600	503090090	5290	5290	5290	5290	0
295	20230908	155500	503090090	5290	5290	5290	5290	0
296	20230908	155400	503090090	5290	5290	5290	5290	0
297	20230908	155300	503090090	5290	5290	5290	5290	0
298	20230908	155200	503090090	5290	5290	5290	5290	0
299	20230908	155100	503090090	5290	5290	5290	5290	0
300	20230908	155000	503090090	5290	5290	5290	5290	0
301	20230908	154900	503090090	5290	5290	5290	5290	0
302	20230908	154800	503090090	5290	5290	5290	5290	2258
303	20230908	154700	503090090	5290	5290	5290	5290	0
304	20230908	154600	503090090	5290	5290	5290	5290	0
305	20230908	154500	503090090	5290	5290	5290	5290	0
306	20230908	154400	503090090	5290	5290	5290	5290	0
307	20230908	154300	503090090	5290	5290	5290	5290	0
308	20230908	154200	503090090	5290	5290	5290	5290	0
309	20230908	154100	503090090	5290	5290	5290	5290	0
310	20230908	154000	503090090	5290	5290	5290	5290	0
311	20230908	153900	503090090	5290	5290	5290	5290	0
312	20230908	153800	503090090	5290	5290	5290	5290	0
313	20230908	153700	503090090	5290	5290	5290	5290	0
314	20230908	153600	503090090	5290	5290	5290	5290	0
315	20230908	153500	503090090	5290	5290	5290	5290	0
316	20230908	153400	503090090	5290	5290	5290	5290	0
317	20230908	153300	503090090	5290	5290	5290	5290	0
318	20230908	153200	503090090	5290	5290	5290	5290	0
319	20230908	153100	503090090	5290	5290	5290	5290	0
320	20230908	153000	503090090	5290	5290	5290	5290	2258
321	20230908	152900	491145270	5300	5300	5300	5300	0
322	20230908	152800	491145270	5300	5300	5300	5300	0
323	20230908	152700	491145270	5300	5300	5300	5300	0
324	20230908	152600	491145270	5300	5300	5300	5300	0
325	20230908	152500	491145270	5300	5300	5300	5300	0
326	20230908	152400	491145270	5300	5300	5300	5300	0
327	20230908	152300	491145270	5300	5300	5300	5300	0
328	20230908	152200	491145270	5300	5300	5300	5300	0
329	20230908	152100	491145270	5300	5300	5300	5300	0
330	20230908	152000	491145270	5300	5300	5300	5300	0
331	20230908	151900	491145270	5300	5280	5300	5260	1428
332	20230908	151800	483590920	5280	5270	5280	5270	213
333	20230908	151700	482467820	5270	5280	5280	5260	197
334	20230908	151600	481430240	5280	5270	5280	5270	658
335	20230908	151500	477962260	5270	5270	5270	5260	87
336	20230908	151400	477504050	5270	5230	5270	5230	75
337	20230908	151300	477108840	5280	5230	5280	5230	2711
338	20230908	151200	462826230	5230	5260	5260	5230	167
339	20230908	151100	461948980	5270	5280	5280	5270	665
340	20230908	151000	458443250	5280	5280	5280	5280	59
341	20230908	150900	458131730	5280	5280	5280	5270	323
342	20230908	150800	456428350	5280	5290	5290	5270	159
343	20230908	150700	455588640	5290	5290	5290	5290	60
344	20230908	150600	455271240	5300	5260	5300	5260	3619
345	20230908	150500	436174910	5260	5270	5270	5260	221
346	20230908	150400	435010970	5270	5270	5270	5270	409
347	20230908	150300	432855540	5270	5260	5270	5260	726
348	20230908	150200	429036380	5270	5260	5270	5260	208
349	20230908	150100	427940270	5270	5270	5270	5270	128
350	20230908	150000	427265710	5270	5270	5280	5270	110
351	20230908	145900	426685710	5270	5270	5270	5270	0
352	20230908	145800	426685710	5270	5260	5300	5260	2173
353	20230908	145700	415200360	5250	5270	5270	5250	322
354	20230908	145600	413505420	5280	5280	5280	5280	59
355	20230908	145500	413193900	5290	5290	5290	5290	0
356	20230908	145400	413193900	5290	5300	5300	5270	525
357	20230908	145300	410423400	5300	5300	5310	5290	1302
358	20230908	145200	403529200	5230	5230	5300	5220	5479
359	20230908	145100	374661690	5230	5230	5230	5230	58
360	20230908	145000	374358350	5230	5230	5230	5230	125
361	20230908	144900	373704600	5240	5210	5240	5210	2822
362	20230908	144800	358968830	5210	5220	5220	5210	141
363	20230908	144700	358233930	5210	5220	5220	5210	349
364	20230908	144600	356415050	5220	5210	5220	5210	279
365	20230908	144500	354959670	5220	5220	5220	5210	124
366	20230908	144400	354313040	5220	5210	5220	5210	389
367	20230908	144300	352285460	5220	5210	5220	5210	925
368	20230908	144200	347462100	5210	5220	5220	5210	365
369	20230908	144100	345560160	5210	5220	5220	5210	106
370	20230908	144000	345007840	5220	5210	5220	5210	234
371	20230908	143900	343788400	5210	5210	5220	5210	491
372	20230908	143800	341228820	5210	5210	5220	5210	358
373	20230908	143700	339363050	5210	5200	5210	5200	659
374	20230908	143600	335933990	5200	5200	5200	5200	69
375	20230908	143500	335575190	5200	5210	5210	5200	313
376	20230908	143400	333944560	5210	5210	5210	5210	792
377	20230908	143300	329818240	5200	5190	5200	5190	566
378	20230908	143200	326875190	5190	5200	5200	5190	214
379	20230908	143100	325764240	5190	5200	5200	5190	85
380	20230908	143000	325322790	5200	5170	5200	5170	4532
381	20230908	142900	301819450	5170	5170	5170	5170	59
382	20230908	142800	301514420	5170	5170	5170	5170	0
383	20230908	142700	301514420	5170	5170	5170	5170	29
384	20230908	142600	301364490	5170	5160	5170	5160	112
385	20230908	142500	300785990	5150	5150	5150	5150	200
386	20230908	142400	299755990	5150	5150	5150	5150	0
387	20230908	142300	299755990	5150	5150	5150	5150	111
388	20230908	142200	299184340	5150	5150	5150	5150	52
389	20230908	142100	298916540	5150	5150	5150	5150	0
390	20230908	142000	298916540	5150	5150	5150	5150	111
391	20230908	141900	298344890	5150	5150	5150	5150	111
392	20230908	141800	297773240	5160	5160	5160	5160	0
393	20230908	141700	297773240	5160	5160	5160	5160	382
394	20230908	141600	295802120	5160	5160	5160	5160	111
395	20230908	141500	295229360	5170	5170	5170	5170	4
396	20230908	141400	295208680	5150	5150	5150	5150	0
397	20230908	141300	295208680	5150	5150	5150	5150	0
398	20230908	141200	295208680	5150	5150	5150	5150	111
399	20230908	141100	294637030	5160	5160	5160	5160	0
400	20230908	141000	294637030	5160	5160	5160	5160	43
401	20230908	140900	294415150	5160	5150	5160	5150	36
402	20230908	140800	294229740	5150	5150	5150	5150	111
403	20230908	140700	293658090	5160	5160	5160	5160	3
404	20230908	140600	293642610	5150	5150	5150	5150	13
405	20230908	140500	293575660	5150	5150	5150	5150	0
406	20230908	140400	293575660	5150	5150	5150	5150	0
407	20230908	140300	293575660	5150	5150	5150	5150	411
408	20230908	140200	291459010	5150	5150	5150	5150	0
409	20230908	140100	291459010	5150	5160	5160	5150	113
410	20230908	140000	290877040	5150	5150	5150	5150	80
411	20230908	135900	290465040	5150	5150	5150	5150	111
412	20230908	135800	289893390	5170	5170	5170	5170	1
413	20230908	135700	289888220	5150	5160	5160	5150	112
414	20230908	135600	289311410	5150	5150	5150	5150	51
415	20230908	135500	289048760	5150	5170	5170	5150	161
416	20230908	135400	288218610	5170	5170	5170	5170	0
417	20230908	135300	288218610	5170	5150	5170	5150	121
418	20230908	135200	287595260	5150	5150	5150	5150	0
419	20230908	135100	287595260	5150	5150	5150	5150	0
420	20230908	135000	287595260	5150	5160	5160	5150	204
421	20230908	134900	286544650	5170	5170	5170	5170	0
422	20230908	134800	286544650	5170	5170	5170	5170	12
423	20230908	134700	286482610	5150	5150	5150	5150	0
424	20230908	134600	286482610	5150	5150	5150	5150	111
425	20230908	134500	285910960	5150	5150	5150	5150	0
426	20230908	134400	285910960	5150	5150	5150	5150	111
427	20230908	134300	285339310	5160	5160	5160	5160	223
428	20230908	134200	284188630	5160	5160	5160	5160	173
429	20230908	134100	283295950	5150	5160	5160	5150	101
430	20230908	134000	282775790	5150	5150	5150	5150	111
431	20230908	133900	282204140	5160	5160	5160	5160	0
432	20230908	133800	282204140	5160	5160	5160	5160	66
433	20230908	133700	281863580	5160	5160	5160	5160	70
434	20230908	133600	281502380	5150	5150	5150	5150	111
435	20230908	133500	280930730	5150	5150	5150	5150	0
436	20230908	133400	280930730	5150	5150	5150	5150	111
437	20230908	133300	280359080	5160	5150	5160	5150	46
438	20230908	133200	280122170	5150	5150	5150	5150	0
439	20230908	133100	280122170	5150	5150	5150	5150	111
440	20230908	133000	279550520	5160	5160	5160	5160	12
441	20230908	132900	279488600	5150	5150	5150	5150	1
442	20230908	132800	279483450	5150	5150	5150	5150	0
443	20230908	132700	279483450	5150	5150	5150	5150	111
444	20230908	132600	278911800	5150	5150	5150	5150	0
445	20230908	132500	278911800	5150	5150	5150	5150	0
446	20230908	132400	278911800	5150	5150	5150	5150	0
447	20230908	132300	278911800	5150	5150	5150	5150	0
448	20230908	132200	278911800	5150	5150	5150	5150	111
449	20230908	132100	278340150	5160	5170	5170	5160	507
450	20230908	132000	275719020	5170	5170	5170	5170	0
451	20230908	131900	275719020	5170	5140	5170	5140	77
452	20230908	131800	275323210	5140	5140	5140	5140	111
453	20230908	131700	274752670	5160	5170	5170	5160	22
454	20230908	131600	274639010	5170	5170	5170	5170	0
455	20230908	131500	274639010	5170	5170	5170	5170	1
456	20230908	131400	274633840	5140	5140	5140	5140	111
457	20230908	131300	274063300	5140	5140	5140	5140	111
458	20230908	131200	273492760	5150	5150	5150	5150	0
459	20230908	131100	273492760	5150	5150	5150	5150	64
460	20230908	131000	273163160	5140	5140	5140	5140	0
461	20230908	130900	273163160	5140	5140	5140	5140	121
462	20230908	130800	272541220	5170	5170	5170	5170	0
463	20230908	130700	272541220	5170	5160	5170	5160	108
464	20230908	130600	271982870	5160	5160	5160	5160	50
465	20230908	130500	271724870	5160	5160	5160	5160	68
466	20230908	130400	271373990	5150	5150	5150	5150	0
467	20230908	130300	271373990	5150	5150	5150	5150	118
468	20230908	130200	270766290	5160	5160	5160	5160	1
469	20230908	130100	270761130	5150	5150	5150	5150	0
470	20230908	130000	270761130	5150	5150	5150	5150	0
471	20230908	125900	270761130	5150	5150	5150	5150	128
472	20230908	125800	270101930	5130	5130	5130	5130	50
473	20230908	125700	269845430	5130	5130	5130	5130	111
474	20230908	125600	269276000	5140	5140	5140	5140	0
475	20230908	125500	269276000	5140	5140	5140	5140	0
476	20230908	125400	269276000	5140	5140	5140	5140	0
477	20230908	125300	269276000	5140	5140	5140	5140	0
478	20230908	125200	269276000	5140	5140	5140	5140	0
479	20230908	125100	269276000	5140	5140	5140	5140	7
480	20230908	125000	269240020	5140	5140	5140	5140	50
481	20230908	124900	268983020	5120	5120	5120	5120	0
482	20230908	124800	268983020	5120	5120	5120	5120	111
483	20230908	124700	268414700	5120	5120	5120	5120	111
484	20230908	124600	267846380	5120	5130	5130	5120	715
485	20230908	124500	264183560	5150	5150	5150	5150	2
486	20230908	124400	264173260	5150	5150	5150	5150	0
487	20230908	124300	264173260	5150	5150	5150	5150	0
488	20230908	124200	264173260	5150	5150	5150	5150	72
489	20230908	124100	263802460	5170	5170	5170	5170	0
490	20230908	124000	263802460	5170	5150	5170	5150	44
491	20230908	123900	263575840	5150	5140	5150	5140	114
492	20230908	123800	262989280	5150	5150	5150	5150	1
493	20230908	123700	262984130	5150	5150	5150	5150	0
494	20230908	123600	262984130	5150	5150	5150	5150	0
495	20230908	123500	262984130	5150	5150	5150	5150	0
496	20230908	123400	262984130	5150	5150	5150	5150	0
497	20230908	123300	262984130	5150	5150	5150	5150	0
498	20230908	123200	262984130	5150	5140	5150	5140	20
499	20230908	123100	262881230	5150	5150	5150	5150	56
500	20230908	123000	262592830	5150	5150	5150	5150	1
501	20230908	122900	262587680	5130	5130	5130	5130	0
502	20230908	122800	262587680	5130	5130	5130	5130	0
503	20230908	122700	262587680	5130	5130	5130	5130	0
504	20230908	122600	262587680	5130	5130	5130	5130	0
505	20230908	122500	262587680	5130	5130	5130	5130	50
506	20230908	122400	262331180	5150	5150	5150	5150	50
507	20230908	122300	262073680	5150	5150	5150	5150	0
508	20230908	122200	262073680	5150	5150	5150	5150	0
509	20230908	122100	262073680	5150	5150	5150	5150	10
510	20230908	122000	262022180	5130	5130	5130	5130	0
511	20230908	121900	262022180	5130	5140	5140	5130	112
512	20230908	121800	261447610	5150	5150	5150	5150	0
513	20230908	121700	261447610	5150	5130	5150	5130	131
514	20230908	121600	260775180	5140	5140	5140	5140	0
515	20230908	121500	260775180	5140	5140	5140	5140	0
516	20230908	121400	260775180	5140	5140	5140	5140	0
517	20230908	121300	260775180	5140	5140	5140	5140	113
518	20230908	121200	260194360	5150	5150	5150	5150	1
519	20230908	121100	260189210	5130	5130	5130	5130	111
520	20230908	121000	259619780	5140	5140	5140	5140	93
521	20230908	120900	259141760	5130	5130	5130	5130	0
522	20230908	120800	259141760	5130	5130	5130	5130	0
523	20230908	120700	259141760	5130	5130	5130	5130	126
524	20230908	120600	258495380	5140	5140	5140	5140	95
525	20230908	120500	258007080	5150	5150	5150	5150	0
526	20230908	120400	258007080	5150	5150	5150	5150	26
527	20230908	120300	257873180	5150	5140	5150	5140	91
528	20230908	120200	257405170	5130	5130	5130	5130	111
529	20230908	120100	256835740	5150	5150	5150	5150	1
530	20230908	120000	256830590	5150	5150	5150	5150	2
531	20230908	115900	256820290	5130	5140	5140	5130	112
532	20230908	115800	256245720	5130	5130	5130	5130	0
533	20230908	115700	256245720	5130	5130	5130	5130	0
534	20230908	115600	256245720	5130	5130	5130	5130	0
535	20230908	115500	256245720	5130	5130	5130	5130	0
536	20230908	115400	256245720	5130	5130	5130	5130	100
537	20230908	115300	255732720	5130	5150	5150	5130	121
538	20230908	115200	255111790	5150	5150	5150	5150	40
539	20230908	115100	254905790	5170	5150	5170	5150	33
540	20230908	115000	254735780	5150	5160	5160	5150	98
541	20230908	114900	254230800	5150	5150	5150	5150	50
542	20230908	114800	253973300	5150	5150	5150	5150	30
543	20230908	114700	253818800	5150	5150	5150	5150	5
544	20230908	114600	253793050	5140	5140	5140	5140	0
545	20230908	114500	253793050	5140	5140	5140	5130	1941
546	20230908	114400	243832690	5170	5170	5170	5170	0
547	20230908	114300	243832690	5170	5120	5170	5120	165
548	20230908	114200	242986120	5130	5140	5140	5130	82
549	20230908	114100	242564900	5150	5150	5150	5150	1
550	20230908	114000	242559750	5120	5120	5120	5120	111
551	20230908	113900	241991430	5130	5130	5130	5130	24
552	20230908	113800	241868310	5140	5140	5140	5140	0
553	20230908	113700	241868310	5140	5140	5140	5140	0
554	20230908	113600	241868310	5140	5140	5140	5140	0
555	20230908	113500	241868310	5140	5140	5140	5140	0
556	20230908	113400	241868310	5140	5140	5140	5130	258
557	20230908	113300	240544640	5160	5160	5160	5160	2
558	20230908	113200	240534320	5150	5150	5150	5150	0
559	20230908	113100	240534320	5150	5150	5150	5150	0
560	20230908	113000	240534320	5150	5150	5150	5150	0
561	20230908	112900	240534320	5150	5150	5150	5150	590
562	20230908	112800	237495820	5150	5150	5150	5150	12
563	20230908	112700	237434020	5140	5140	5140	5140	103
564	20230908	112600	236904600	5120	5120	5120	5120	0
565	20230908	112500	236904600	5120	5120	5120	5120	146
566	20230908	112400	236157080	5120	5120	5120	5120	111
567	20230908	112300	235588760	5150	5130	5150	5120	172
568	20230908	112200	234707510	5150	5140	5150	5140	97
569	20230908	112100	234208920	5140	5140	5140	5140	59
570	20230908	112000	233905660	5140	5140	5140	5140	0
571	20230908	111900	233905660	5140	5150	5150	5140	80
572	20230908	111800	233494210	5120	5120	5120	5120	111
573	20230908	111700	232925890	5120	5120	5120	5120	0
574	20230908	111600	232925890	5120	5120	5120	5120	200
575	20230908	111500	231901890	5150	5120	5150	5110	775
576	20230908	111400	227941550	5120	5140	5140	5110	748
577	20230908	111300	224106870	5120	5110	5120	5110	675
578	20230908	111200	220652820	5120	5120	5120	5120	927
579	20230908	111100	215906580	5120	5130	5130	5120	1505
580	20230908	111000	208200880	5140	5140	5140	5140	12
581	20230908	110900	208139200	5130	5130	5130	5130	0
582	20230908	110800	208139200	5130	5130	5130	5130	708
583	20230908	110700	204507160	5140	5140	5140	5140	56
584	20230908	110600	204219320	5170	5150	5170	5140	115
585	20230908	110500	203628160	5150	5160	5160	5150	33
586	20230908	110400	203458060	5180	5180	5180	5180	0
587	20230908	110300	203458060	5180	5180	5180	5180	40
588	20230908	110200	203250860	5180	5180	5180	5180	0
589	20230908	110100	203250860	5180	5170	5180	5170	456
590	20230908	110000	200890290	5180	5180	5180	5180	1
591	20230908	105900	200885110	5170	5170	5170	5170	111
592	20230908	105800	200311240	5180	5180	5180	5180	0
593	20230908	105700	200311240	5180	5180	5180	5180	0
594	20230908	105600	200311240	5180	5180	5180	5180	0
595	20230908	105500	200311240	5180	5180	5180	5180	0
596	20230908	105400	200311240	5180	5180	5180	5180	0
597	20230908	105300	200311240	5180	5180	5180	5180	0
598	20230908	105200	200311240	5180	5180	5180	5180	0
599	20230908	105100	200311240	5180	5180	5180	5180	216
600	20230908	105000	199192360	5180	5180	5180	5180	0
601	20230908	104900	199192360	5180	5180	5180	5180	0
602	20230908	104800	199192360	5180	5180	5180	5180	0
603	20230908	104700	199192360	5180	5180	5180	5180	1
604	20230908	104600	199187180	5180	5180	5180	5180	0
605	20230908	104500	199187180	5180	5180	5180	5180	2
606	20230908	104400	199176820	5170	5170	5170	5170	5
607	20230908	104300	199150970	5180	5180	5180	5180	1
608	20230908	104200	199145790	5180	5180	5180	5180	0
609	20230908	104100	199145790	5180	5180	5180	5180	0
610	20230908	104000	199145790	5180	5180	5180	5180	81
611	20230908	103900	198726210	5160	5160	5160	5160	0
612	20230908	103800	198726210	5160	5160	5160	5160	0
613	20230908	103700	198726210	5160	5160	5160	5160	0
614	20230908	103600	198726210	5160	5160	5160	5160	6
615	20230908	103500	198695250	5150	5150	5150	5150	0
616	20230908	103400	198695250	5150	5150	5150	5150	128
617	20230908	103300	198036050	5190	5190	5190	5190	0
618	20230908	103200	198036050	5190	5190	5190	5190	0
619	20230908	103100	198036050	5190	5190	5190	5190	0
620	20230908	103000	198036050	5190	5190	5190	5190	2
621	20230908	102900	198025670	5150	5180	5180	5150	2292
622	20230908	102800	186216800	5190	5190	5190	5190	0
623	20230908	102700	186216800	5190	5190	5190	5190	0
624	20230908	102600	186216800	5190	5190	5190	5190	4
625	20230908	102500	186196040	5200	5200	5200	5200	0
626	20230908	102400	186196040	5200	5190	5200	5190	200
627	20230908	102300	185157510	5160	5200	5200	5160	282
628	20230908	102200	183701190	5200	5200	5200	5200	0
629	20230908	102100	183701190	5200	5200	5200	5200	702
630	20230908	102000	180050790	5200	5160	5200	5160	3644
631	20230908	101900	161176710	5160	5150	5160	5150	2073
632	20230908	101800	150500530	5120	5130	5130	5120	160
633	20230908	101700	149681270	5120	5130	5130	5120	100
634	20230908	101600	149168540	5130	5130	5130	5130	0
635	20230908	101500	149168540	5130	5130	5130	5130	0
636	20230908	101400	149168540	5130	5130	5130	5130	601
637	20230908	101300	146085410	5150	5110	5150	5110	187
638	20230908	101200	145129800	5110	5120	5120	5110	1830
639	20230908	101100	135777990	5120	5120	5120	5120	5
640	20230908	101000	135752390	5110	5130	5130	5110	6160
641	20230908	100900	104236320	5160	5160	5160	5160	0
642	20230908	100800	104236320	5160	5160	5160	5160	0
643	20230908	100700	104236320	5160	5130	5160	5130	235
644	20230908	100600	103026540	5120	5160	5160	5120	1000
645	20230908	100500	97895690	5180	5180	5180	5180	10
646	20230908	100400	97843890	5170	5180	5180	5170	1382
647	20230908	100300	90697240	5180	5180	5180	5180	0
648	20230908	100200	90697240	5180	5180	5180	5180	1
649	20230908	100100	90692060	5180	5180	5180	5180	0
650	20230908	100000	90692060	5180	5180	5180	5180	3
651	20230908	095900	90676520	5180	5180	5180	5180	1
652	20230908	095800	90671340	5180	5180	5180	5180	45
653	20230908	095700	90438240	5180	5180	5180	5180	15
654	20230908	095600	90360540	5170	5170	5170	5170	0
655	20230908	095500	90360540	5170	5170	5170	5170	309
656	20230908	095400	88763010	5180	5170	5180	5170	258
657	20230908	095300	87426590	5180	5180	5180	5180	33
658	20230908	095200	87255650	5180	5180	5180	5180	20
659	20230908	095100	87152050	5180	5160	5180	5160	2027
660	20230908	095000	76674100	5160	5160	5160	5160	0
661	20230908	094900	76674100	5160	5160	5160	5160	0
662	20230908	094800	76674100	5160	5160	5160	5160	12
663	20230908	094700	76612180	5160	5160	5160	5160	0
664	20230908	094600	76612180	5160	5160	5160	5160	0
665	20230908	094500	76612180	5160	5160	5160	5160	21
666	20230908	094400	76503820	5140	5160	5160	5140	21
667	20230908	094300	76395480	5140	5140	5140	5140	0
668	20230908	094200	76395480	5140	5140	5140	5140	90
669	20230908	094100	75932880	5150	5150	5150	5150	0
670	20230908	094000	75932880	5150	5160	5160	5150	275
671	20230908	093900	74515930	5150	5150	5160	5150	296
672	20230908	093800	72991520	5160	5160	5160	5160	90
673	20230908	093700	72527120	5170	5170	5170	5170	110
674	20230908	093600	71958420	5160	5160	5160	5160	10
675	20230908	093500	71906820	5170	5170	5170	5170	10
676	20230908	093400	71855120	5150	5170	5170	5150	9
677	20230908	093300	71808750	5170	5170	5170	5170	206
678	20230908	093200	70743730	5170	5160	5170	5160	4
679	20230908	093100	70723060	5130	5140	5140	5130	693
680	20230908	093000	67167770	5140	5160	5160	5140	124
681	20230908	092900	66529980	5170	5170	5170	5170	1000
682	20230908	092800	61359980	5170	5170	5170	5170	18
683	20230908	092700	61266920	5170	5170	5170	5170	0
684	20230908	092600	61266920	5170	5170	5170	5170	26
685	20230908	092500	61132500	5120	5150	5150	5120	1526
686	20230908	092400	53303240	5200	5200	5200	5200	0
687	20230908	092300	53303240	5200	5200	5200	5200	0
688	20230908	092200	53303240	5200	5200	5200	5200	0
689	20230908	092100	53303240	5200	5190	5200	5180	249
690	20230908	092000	52013210	5200	5200	5200	5200	1
691	20230908	091900	52008010	5200	5200	5200	5200	0
692	20230908	091800	52008010	5200	5200	5200	5200	1
693	20230908	091700	52002810	5200	5200	5200	5200	30
694	20230908	091600	51846810	5180	5190	5190	5180	1211
695	20230908	091500	45562750	5190	5190	5190	5190	9
696	20230908	091400	45516040	5180	5180	5180	5180	25
697	20230908	091300	45386540	5180	5170	5180	5150	615
698	20230908	091200	42206160	5180	5180	5180	5180	0
699	20230908	091100	42206160	5180	5180	5180	5180	9
700	20230908	091000	42159540	5180	5180	5180	5180	0
701	20230908	090900	42159540	5180	5180	5180	5180	5
702	20230908	090800	42133640	5190	5190	5190	5190	20
703	20230908	090700	42029840	5190	5190	5190	5190	0
704	20230908	090600	42029840	5190	5160	5190	5160	3287
705	20230908	090500	25059820	5140	5160	5160	5140	1619
706	20230908	090400	16709100	5160	5160	5160	5160	30
707	20230908	090300	16554300	5160	5160	5160	5160	133
708	20230908	090200	15868020	5160	5160	5160	5160	127
709	20230908	090100	15212700	5120	5120	5120	5120	0
710	20230908	090000	15212700	5120	5110	5120	5110	2977