KissMeData/344820/min/candle-20230905.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230905	204300	332232200	41350	41350	41350	41350	275
3	20230905	204200	332232200	41350	41350	41350	41350	0
4	20230905	204100	332232200	41350	41350	41350	41350	0
5	20230905	204000	332232200	41350	41350	41350	41350	0
6	20230905	203900	332232200	41350	41350	41350	41350	0
7	20230905	203800	332232200	41350	41350	41350	41350	0
8	20230905	203700	332232200	41350	41350	41350	41350	0
9	20230905	203600	332232200	41350	41350	41350	41350	0
10	20230905	203500	332232200	41350	41350	41350	41350	0
11	20230905	203400	332232200	41350	41350	41350	41350	0
12	20230905	203300	332232200	41350	41350	41350	41350	0
13	20230905	203200	332232200	41350	41350	41350	41350	0
14	20230905	203100	332232200	41350	41350	41350	41350	0
15	20230905	203000	332232200	41350	41350	41350	41350	0
16	20230905	202900	332232200	41350	41350	41350	41350	0
17	20230905	202800	332232200	41350	41350	41350	41350	0
18	20230905	202700	332232200	41350	41350	41350	41350	0
19	20230905	202600	332232200	41350	41350	41350	41350	0
20	20230905	202500	332232200	41350	41350	41350	41350	0
21	20230905	202400	332232200	41350	41350	41350	41350	0
22	20230905	202300	332232200	41350	41350	41350	41350	0
23	20230905	202200	332232200	41350	41350	41350	41350	0
24	20230905	202100	332232200	41350	41350	41350	41350	0
25	20230905	202000	332232200	41350	41350	41350	41350	0
26	20230905	201900	332232200	41350	41350	41350	41350	0
27	20230905	201800	332232200	41350	41350	41350	41350	0
28	20230905	201700	332232200	41350	41350	41350	41350	0
29	20230905	201600	332232200	41350	41350	41350	41350	0
30	20230905	201500	332232200	41350	41350	41350	41350	0
31	20230905	201400	332232200	41350	41350	41350	41350	0
32	20230905	201300	332232200	41350	41350	41350	41350	275
33	20230905	201200	332232200	41350	41350	41350	41350	0
34	20230905	201100	332232200	41350	41350	41350	41350	0
35	20230905	201000	332232200	41350	41350	41350	41350	0
36	20230905	200900	332232200	41350	41350	41350	41350	0
37	20230905	200800	332232200	41350	41350	41350	41350	0
38	20230905	200700	332232200	41350	41350	41350	41350	0
39	20230905	200600	332232200	41350	41350	41350	41350	0
40	20230905	200500	332232200	41350	41350	41350	41350	0
41	20230905	200400	332232200	41350	41350	41350	41350	0
42	20230905	200300	332232200	41350	41350	41350	41350	0
43	20230905	200200	332232200	41350	41350	41350	41350	0
44	20230905	200100	332232200	41350	41350	41350	41350	0
45	20230905	200000	332232200	41350	41350	41350	41350	0
46	20230905	195900	332232200	41350	41350	41350	41350	0
47	20230905	195800	332232200	41350	41350	41350	41350	0
48	20230905	195700	332232200	41350	41350	41350	41350	0
49	20230905	195600	332232200	41350	41350	41350	41350	0
50	20230905	195500	332232200	41350	41350	41350	41350	0
51	20230905	195400	332232200	41350	41350	41350	41350	0
52	20230905	195300	332232200	41350	41350	41350	41350	0
53	20230905	195200	332232200	41350	41350	41350	41350	0
54	20230905	195100	332232200	41350	41350	41350	41350	0
55	20230905	195000	332232200	41350	41350	41350	41350	0
56	20230905	194900	332232200	41350	41350	41350	41350	0
57	20230905	194800	332232200	41350	41350	41350	41350	0
58	20230905	194700	332232200	41350	41350	41350	41350	0
59	20230905	194600	332232200	41350	41350	41350	41350	0
60	20230905	194500	332232200	41350	41350	41350	41350	0
61	20230905	194400	332232200	41350	41350	41350	41350	0
62	20230905	194300	332232200	41350	41350	41350	41350	275
63	20230905	194200	332232200	41350	41350	41350	41350	0
64	20230905	194100	332232200	41350	41350	41350	41350	0
65	20230905	194000	332232200	41350	41350	41350	41350	0
66	20230905	193900	332232200	41350	41350	41350	41350	0
67	20230905	193800	332232200	41350	41350	41350	41350	0
68	20230905	193700	332232200	41350	41350	41350	41350	0
69	20230905	193600	332232200	41350	41350	41350	41350	0
70	20230905	193500	332232200	41350	41350	41350	41350	0
71	20230905	193400	332232200	41350	41350	41350	41350	0
72	20230905	193300	332232200	41350	41350	41350	41350	0
73	20230905	193200	332232200	41350	41350	41350	41350	0
74	20230905	193100	332232200	41350	41350	41350	41350	0
75	20230905	193000	332232200	41350	41350	41350	41350	0
76	20230905	192900	332232200	41350	41350	41350	41350	0
77	20230905	192800	332232200	41350	41350	41350	41350	0
78	20230905	192700	332232200	41350	41350	41350	41350	0
79	20230905	192600	332232200	41350	41350	41350	41350	0
80	20230905	192500	332232200	41350	41350	41350	41350	0
81	20230905	192400	332232200	41350	41350	41350	41350	0
82	20230905	192300	332232200	41350	41350	41350	41350	0
83	20230905	192200	332232200	41350	41350	41350	41350	0
84	20230905	192100	332232200	41350	41350	41350	41350	0
85	20230905	192000	332232200	41350	41350	41350	41350	0
86	20230905	191900	332232200	41350	41350	41350	41350	0
87	20230905	191800	332232200	41350	41350	41350	41350	0
88	20230905	191700	332232200	41350	41350	41350	41350	0
89	20230905	191600	332232200	41350	41350	41350	41350	0
90	20230905	191500	332232200	41350	41350	41350	41350	0
91	20230905	191400	332232200	41350	41350	41350	41350	0
92	20230905	191300	332232200	41350	41350	41350	41350	275
93	20230905	191200	332232200	41350	41350	41350	41350	0
94	20230905	191100	332232200	41350	41350	41350	41350	0
95	20230905	191000	332232200	41350	41350	41350	41350	0
96	20230905	190900	332232200	41350	41350	41350	41350	0
97	20230905	190800	332232200	41350	41350	41350	41350	0
98	20230905	190700	332232200	41350	41350	41350	41350	0
99	20230905	190600	332232200	41350	41350	41350	41350	0
100	20230905	190500	332232200	41350	41350	41350	41350	0
101	20230905	190400	332232200	41350	41350	41350	41350	0
102	20230905	190300	332232200	41350	41350	41350	41350	0
103	20230905	190200	332232200	41350	41350	41350	41350	0
104	20230905	190100	332232200	41350	41350	41350	41350	0
105	20230905	190000	332232200	41350	41350	41350	41350	0
106	20230905	185900	332232200	41350	41350	41350	41350	0
107	20230905	185800	332232200	41350	41350	41350	41350	0
108	20230905	185700	332232200	41350	41350	41350	41350	0
109	20230905	185600	332232200	41350	41350	41350	41350	0
110	20230905	185500	332232200	41350	41350	41350	41350	0
111	20230905	185400	332232200	41350	41350	41350	41350	0
112	20230905	185300	332232200	41350	41350	41350	41350	0
113	20230905	185200	332232200	41350	41350	41350	41350	0
114	20230905	185100	332232200	41350	41350	41350	41350	0
115	20230905	185000	332232200	41350	41350	41350	41350	0
116	20230905	184900	332232200	41350	41350	41350	41350	0
117	20230905	184800	332232200	41350	41350	41350	41350	0
118	20230905	184700	332232200	41350	41350	41350	41350	0
119	20230905	184600	332232200	41350	41350	41350	41350	0
120	20230905	184500	332232200	41350	41350	41350	41350	0
121	20230905	184400	332232200	41350	41350	41350	41350	0
122	20230905	184300	332232200	41350	41350	41350	41350	275
123	20230905	184200	332232200	41350	41350	41350	41350	0
124	20230905	184100	332232200	41350	41350	41350	41350	0
125	20230905	184000	332232200	41350	41350	41350	41350	0
126	20230905	183900	332232200	41350	41350	41350	41350	0
127	20230905	183800	332232200	41350	41350	41350	41350	0
128	20230905	183700	332232200	41350	41350	41350	41350	0
129	20230905	183600	332232200	41350	41350	41350	41350	0
130	20230905	183500	332232200	41350	41350	41350	41350	0
131	20230905	183400	332232200	41350	41350	41350	41350	0
132	20230905	183300	332232200	41350	41350	41350	41350	0
133	20230905	183200	332232200	41350	41350	41350	41350	0
134	20230905	183100	332232200	41350	41350	41350	41350	0
135	20230905	183000	332232200	41350	41350	41350	41350	0
136	20230905	182900	332232200	41350	41350	41350	41350	0
137	20230905	182800	332232200	41350	41350	41350	41350	0
138	20230905	182700	332232200	41350	41350	41350	41350	0
139	20230905	182600	332232200	41350	41350	41350	41350	0
140	20230905	182500	332232200	41350	41350	41350	41350	0
141	20230905	182400	332232200	41350	41350	41350	41350	0
142	20230905	182300	332232200	41350	41350	41350	41350	0
143	20230905	182200	332232200	41350	41350	41350	41350	0
144	20230905	182100	332232200	41350	41350	41350	41350	0
145	20230905	182000	332232200	41350	41350	41350	41350	0
146	20230905	181900	332232200	41350	41350	41350	41350	0
147	20230905	181800	332232200	41350	41350	41350	41350	0
148	20230905	181700	332232200	41350	41350	41350	41350	0
149	20230905	181600	332232200	41350	41350	41350	41350	0
150	20230905	181500	332232200	41350	41350	41350	41350	0
151	20230905	181400	332232200	41350	41350	41350	41350	0
152	20230905	181300	332232200	41350	41350	41350	41350	275
153	20230905	181200	332232200	41350	41350	41350	41350	0
154	20230905	181100	332232200	41350	41350	41350	41350	0
155	20230905	181000	332232200	41350	41350	41350	41350	0
156	20230905	180900	332232200	41350	41350	41350	41350	0
157	20230905	180800	332232200	41350	41350	41350	41350	0
158	20230905	180700	332232200	41350	41350	41350	41350	0
159	20230905	180600	332232200	41350	41350	41350	41350	0
160	20230905	180500	332232200	41350	41350	41350	41350	0
161	20230905	180400	332232200	41350	41350	41350	41350	0
162	20230905	180300	332232200	41350	41350	41350	41350	0
163	20230905	180200	332232200	41350	41350	41350	41350	0
164	20230905	180100	332232200	41350	41350	41350	41350	0
165	20230905	180000	332232200	41350	41350	41350	41350	0
166	20230905	175900	332232200	41350	41350	41350	41350	0
167	20230905	175800	332232200	41350	41350	41350	41350	0
168	20230905	175700	332232200	41350	41350	41350	41350	0
169	20230905	175600	332232200	41350	41350	41350	41350	0
170	20230905	175500	332232200	41350	41350	41350	41350	0
171	20230905	175400	332232200	41350	41350	41350	41350	0
172	20230905	175300	332232200	41350	41350	41350	41350	0
173	20230905	175200	332232200	41350	41350	41350	41350	0
174	20230905	175100	332232200	41350	41350	41350	41350	0
175	20230905	175000	332232200	41350	41350	41350	41350	0
176	20230905	174900	332232200	41350	41350	41350	41350	0
177	20230905	174800	332232200	41350	41350	41350	41350	0
178	20230905	174700	332232200	41350	41350	41350	41350	0
179	20230905	174600	332232200	41350	41350	41350	41350	0
180	20230905	174500	332232200	41350	41350	41350	41350	0
181	20230905	174400	332232200	41350	41350	41350	41350	0
182	20230905	174300	332232200	41350	41350	41350	41350	275
183	20230905	174200	332232200	41350	41350	41350	41350	0
184	20230905	174100	332232200	41350	41350	41350	41350	0
185	20230905	174000	332232200	41350	41350	41350	41350	0
186	20230905	173900	332232200	41350	41350	41350	41350	0
187	20230905	173800	332232200	41350	41350	41350	41350	0
188	20230905	173700	332232200	41350	41350	41350	41350	0
189	20230905	173600	332232200	41350	41350	41350	41350	0
190	20230905	173500	332232200	41350	41350	41350	41350	0
191	20230905	173400	332232200	41350	41350	41350	41350	0
192	20230905	173300	332232200	41350	41350	41350	41350	0
193	20230905	173200	332232200	41350	41350	41350	41350	0
194	20230905	173100	332232200	41350	41350	41350	41350	0
195	20230905	173000	332232200	41350	41350	41350	41350	0
196	20230905	172900	332232200	41350	41350	41350	41350	0
197	20230905	172800	332232200	41350	41350	41350	41350	0
198	20230905	172700	332232200	41350	41350	41350	41350	0
199	20230905	172600	332232200	41350	41350	41350	41350	0
200	20230905	172500	332232200	41350	41350	41350	41350	0
201	20230905	172400	332232200	41350	41350	41350	41350	0
202	20230905	172300	332232200	41350	41350	41350	41350	0
203	20230905	172200	332232200	41350	41350	41350	41350	0
204	20230905	172100	332232200	41350	41350	41350	41350	0
205	20230905	172000	332232200	41350	41350	41350	41350	0
206	20230905	171900	332232200	41350	41350	41350	41350	0
207	20230905	171800	332232200	41350	41350	41350	41350	0
208	20230905	171700	332232200	41350	41350	41350	41350	0
209	20230905	171600	332232200	41350	41350	41350	41350	0
210	20230905	171500	332232200	41350	41350	41350	41350	0
211	20230905	171400	332232200	41350	41350	41350	41350	0
212	20230905	171300	332232200	41350	41350	41350	41350	275
213	20230905	171200	332232200	41350	41350	41350	41350	0
214	20230905	171100	332232200	41350	41350	41350	41350	0
215	20230905	171000	332232200	41350	41350	41350	41350	0
216	20230905	170900	332232200	41350	41350	41350	41350	0
217	20230905	170800	332232200	41350	41350	41350	41350	0
218	20230905	170700	332232200	41350	41350	41350	41350	0
219	20230905	170600	332232200	41350	41350	41350	41350	0
220	20230905	170500	332232200	41350	41350	41350	41350	0
221	20230905	170400	332232200	41350	41350	41350	41350	0
222	20230905	170300	332232200	41350	41350	41350	41350	0
223	20230905	170200	332232200	41350	41350	41350	41350	0
224	20230905	170100	332232200	41350	41350	41350	41350	0
225	20230905	170000	332232200	41350	41350	41350	41350	0
226	20230905	165900	332232200	41350	41350	41350	41350	0
227	20230905	165800	332232200	41350	41350	41350	41350	0
228	20230905	165700	332232200	41350	41350	41350	41350	0
229	20230905	165600	332232200	41350	41350	41350	41350	0
230	20230905	165500	332232200	41350	41350	41350	41350	0
231	20230905	165400	332232200	41350	41350	41350	41350	0
232	20230905	165300	332232200	41350	41350	41350	41350	0
233	20230905	165200	332232200	41350	41350	41350	41350	0
234	20230905	165100	332232200	41350	41350	41350	41350	0
235	20230905	165000	332232200	41350	41350	41350	41350	0
236	20230905	164900	332232200	41350	41350	41350	41350	0
237	20230905	164800	332232200	41350	41350	41350	41350	0
238	20230905	164700	332232200	41350	41350	41350	41350	0
239	20230905	164600	332232200	41350	41350	41350	41350	0
240	20230905	164500	332232200	41350	41350	41350	41350	0
241	20230905	164400	332232200	41350	41350	41350	41350	0
242	20230905	164300	332232200	41350	41350	41350	41350	275
243	20230905	164200	332232200	41350	41350	41350	41350	0
244	20230905	164100	332232200	41350	41350	41350	41350	0
245	20230905	164000	332232200	41350	41350	41350	41350	0
246	20230905	163900	332232200	41350	41350	41350	41350	0
247	20230905	163800	332232200	41350	41350	41350	41350	0
248	20230905	163700	332232200	41350	41350	41350	41350	0
249	20230905	163600	332232200	41350	41350	41350	41350	0
250	20230905	163500	332232200	41350	41350	41350	41350	0
251	20230905	163400	332232200	41350	41350	41350	41350	0
252	20230905	163300	332232200	41350	41350	41350	41350	0
253	20230905	163200	332232200	41350	41350	41350	41350	0
254	20230905	163100	332232200	41350	41350	41350	41350	0
255	20230905	163000	332232200	41350	41350	41350	41350	0
256	20230905	162900	332232200	41350	41350	41350	41350	0
257	20230905	162800	332232200	41350	41350	41350	41350	0
258	20230905	162700	332232200	41350	41350	41350	41350	0
259	20230905	162600	332232200	41350	41350	41350	41350	0
260	20230905	162500	332232200	41350	41350	41350	41350	0
261	20230905	162400	332232200	41350	41350	41350	41350	0
262	20230905	162300	332232200	41350	41350	41350	41350	0
263	20230905	162200	332232200	41350	41350	41350	41350	0
264	20230905	162100	332232200	41350	41350	41350	41350	0
265	20230905	162000	332232200	41350	41350	41350	41350	0
266	20230905	161900	332232200	41350	41350	41350	41350	0
267	20230905	161800	332232200	41350	41350	41350	41350	0
268	20230905	161700	332232200	41350	41350	41350	41350	0
269	20230905	161600	332232200	41350	41350	41350	41350	0
270	20230905	161500	332232200	41350	41350	41350	41350	0
271	20230905	161400	332232200	41350	41350	41350	41350	0
272	20230905	161300	332232200	41350	41350	41350	41350	275
273	20230905	161200	332232200	41350	41350	41350	41350	0
274	20230905	161100	332232200	41350	41350	41350	41350	0
275	20230905	161000	332232200	41350	41350	41350	41350	0
276	20230905	160900	332232200	41350	41350	41350	41350	0
277	20230905	160800	332232200	41350	41350	41350	41350	0
278	20230905	160700	332232200	41350	41350	41350	41350	0
279	20230905	160600	332232200	41350	41350	41350	41350	0
280	20230905	160500	332232200	41350	41350	41350	41350	0
281	20230905	160400	332232200	41350	41350	41350	41350	0
282	20230905	160300	332232200	41350	41350	41350	41350	0
283	20230905	160200	332232200	41350	41350	41350	41350	0
284	20230905	160100	332232200	41350	41350	41350	41350	0
285	20230905	160000	332232200	41350	41350	41350	41350	0
286	20230905	155900	332232200	41350	41350	41350	41350	0
287	20230905	155800	332232200	41350	41350	41350	41350	0
288	20230905	155700	332232200	41350	41350	41350	41350	0
289	20230905	155600	332232200	41350	41350	41350	41350	0
290	20230905	155500	332232200	41350	41350	41350	41350	0
291	20230905	155400	332232200	41350	41350	41350	41350	0
292	20230905	155300	332232200	41350	41350	41350	41350	0
293	20230905	155200	332232200	41350	41350	41350	41350	0
294	20230905	155100	332232200	41350	41350	41350	41350	0
295	20230905	155000	332232200	41350	41350	41350	41350	0
296	20230905	154900	332232200	41350	41350	41350	41350	0
297	20230905	154800	332232200	41350	41350	41350	41350	0
298	20230905	154700	332232200	41350	41350	41350	41350	0
299	20230905	154600	332232200	41350	41350	41350	41350	0
300	20230905	154500	332232200	41350	41350	41350	41350	0
301	20230905	154400	332232200	41350	41350	41350	41350	0
302	20230905	154300	332232200	41350	41350	41350	41350	275
303	20230905	154200	332232200	41350	41350	41350	41350	0
304	20230905	154100	332232200	41350	41350	41350	41350	0
305	20230905	154000	332232200	41350	41350	41350	41350	0
306	20230905	153900	332232200	41350	41350	41350	41350	0
307	20230905	153800	332232200	41350	41350	41350	41350	0
308	20230905	153700	332232200	41350	41350	41350	41350	0
309	20230905	153600	332232200	41350	41350	41350	41350	0
310	20230905	153500	332232200	41350	41350	41350	41350	0
311	20230905	153400	332232200	41350	41350	41350	41350	0
312	20230905	153300	332232200	41350	41350	41350	41350	0
313	20230905	153200	332232200	41350	41350	41350	41350	0
314	20230905	153100	332232200	41350	41350	41350	41350	0
315	20230905	153000	332232200	41350	41350	41350	41350	275
316	20230905	152900	320860950	41450	41450	41450	41450	0
317	20230905	152800	320860950	41450	41450	41450	41450	0
318	20230905	152700	320860950	41450	41450	41450	41450	0
319	20230905	152600	320860950	41450	41450	41450	41450	0
320	20230905	152500	320860950	41450	41450	41450	41450	0
321	20230905	152400	320860950	41450	41450	41450	41450	0
322	20230905	152300	320860950	41450	41450	41450	41450	0
323	20230905	152200	320860950	41450	41450	41450	41450	0
324	20230905	152100	320860950	41450	41450	41450	41450	0
325	20230905	152000	320860950	41450	41450	41450	41450	0
326	20230905	151900	320860950	41450	41450	41450	41400	55
327	20230905	151800	318581900	41400	41450	41450	41350	33
328	20230905	151700	317215750	41400	41400	41400	41350	36
329	20230905	151600	315725550	41400	41400	41400	41400	1
330	20230905	151500	315684150	41400	41400	41400	41400	6
331	20230905	151400	315435750	41400	41400	41400	41350	5
332	20230905	151300	315228800	41400	41400	41400	41400	7
333	20230905	151200	314939000	41400	41400	41400	41350	6
334	20230905	151100	314690650	41400	41400	41400	41400	2
335	20230905	151000	314607850	41400	41400	41400	41350	4
336	20230905	150900	314442350	41350	41400	41400	41350	3
337	20230905	150800	314318200	41400	41400	41400	41400	1
338	20230905	150700	314276800	41400	41350	41400	41350	10
339	20230905	150600	313863150	41350	41400	41400	41350	156
340	20230905	150500	307405400	41350	41400	41400	41350	3
341	20230905	150400	307281250	41400	41400	41400	41400	28
342	20230905	150300	306122050	41400	41400	41400	41400	2
343	20230905	150200	306039250	41350	41400	41400	41350	4
344	20230905	150100	305873750	41400	41400	41400	41400	1
345	20230905	150000	305832350	41350	41400	41400	41350	5
346	20230905	145900	305625400	41350	41400	41400	41350	15
347	20230905	145800	305005100	41400	41350	41400	41350	160
348	20230905	145700	298388700	41350	41350	41350	41350	4
349	20230905	145600	298223300	41350	41350	41350	41350	1
350	20230905	145500	298181950	41300	41300	41300	41300	2
351	20230905	145400	298099350	41350	41350	41350	41350	3
352	20230905	145300	297975300	41300	41300	41300	41300	1
353	20230905	145200	297934000	41350	41300	41350	41250	15
354	20230905	145100	297314650	41300	41350	41400	41300	155
355	20230905	145000	290912750	41400	41400	41400	41400	1
356	20230905	144900	290871350	41400	41400	41400	41400	1
357	20230905	144800	290829950	41350	41400	41400	41350	3
358	20230905	144700	290705850	41300	41300	41300	41300	69
359	20230905	144600	287856150	41350	41350	41400	41350	221
360	20230905	144500	278711700	41400	41350	41400	41350	34
361	20230905	144400	277305700	41350	41350	41350	41350	2
362	20230905	144300	277223000	41350	41300	41350	41300	424
363	20230905	144200	259711750	41300	41400	41400	41300	5
364	20230905	144100	259505050	41350	41350	41350	41350	1
365	20230905	144000	259463700	41400	41400	41400	41400	3
366	20230905	143900	259339500	41350	41350	41350	41350	2
367	20230905	143800	259256800	41400	41400	41400	41350	120
368	20230905	143700	254294650	41400	41400	41400	41400	5
369	20230905	143600	254087650	41400	41400	41400	41400	3
370	20230905	143500	253963450	41350	41400	41400	41350	43
371	20230905	143400	252183550	41400	41450	41450	41400	2
372	20230905	143300	252100700	41400	41350	41400	41350	17
373	20230905	143200	251397700	41450	41450	41450	41450	1
374	20230905	143100	251356250	41400	41400	41400	41400	4
375	20230905	143000	251190650	41400	41400	41400	41400	5
376	20230905	142900	250983650	41450	41400	41450	41400	4
377	20230905	142800	250818000	41400	41350	41400	41350	2
378	20230905	142700	250735250	41400	41350	41400	41350	7
379	20230905	142600	250445500	41450	41350	41450	41350	2
380	20230905	142500	250362700	41400	41350	41400	41350	5
381	20230905	142400	250155850	41400	41400	41400	41350	7
382	20230905	142300	249866100	41400	41350	41400	41350	4
383	20230905	142200	249700550	41400	41450	41450	41400	6
384	20230905	142100	249452100	41400	41400	41400	41400	2
385	20230905	142000	249369300	41350	41400	41400	41350	2
386	20230905	141900	249286550	41450	41350	41450	41350	5
387	20230905	141800	249079550	41450	41400	41450	41350	4
388	20230905	141700	248913950	41400	41400	41400	41400	2
389	20230905	141600	248831150	41400	41350	41400	41350	7
390	20230905	141500	248541450	41350	41400	41400	41350	7
391	20230905	141400	248251750	41350	41400	41400	41350	2
392	20230905	141300	248169000	41400	41350	41400	41350	3
393	20230905	141200	248044850	41350	41350	41400	41350	113
394	20230905	141100	243372000	41350	41400	41400	41350	57
395	20230905	141000	241012400	41400	41350	41400	41350	10
396	20230905	140900	240598700	41450	41400	41450	41350	4
397	20230905	140800	240433100	41350	41400	41400	41350	6
398	20230905	140700	240184900	41350	41400	41400	41350	3
399	20230905	140600	240060750	41350	41400	41400	41350	5
400	20230905	140500	239853900	41350	41400	41400	41350	54
401	20230905	140400	237618350	41400	41400	41450	41400	53
402	20230905	140300	235422000	41400	41450	41450	41400	3
403	20230905	140200	235297700	41400	41400	41400	41400	90
404	20230905	140100	231571700	41350	41350	41400	41350	5
405	20230905	140000	231364850	41400	41350	41400	41350	4
406	20230905	135900	231199300	41350	41400	41400	41350	163
407	20230905	135800	224459200	41400	41350	41400	41350	4
408	20230905	135700	224293650	41400	41350	41400	41350	3
409	20230905	135600	224169550	41400	41350	41400	41350	3
410	20230905	135500	224045400	41400	41350	41400	41350	3
411	20230905	135400	223921250	41350	41400	41400	41350	7
412	20230905	135300	223631650	41350	41350	41350	41350	1
413	20230905	135200	223590300	41400	41350	41400	41350	4
414	20230905	135100	223424800	41400	41400	41400	41350	5
415	20230905	135000	223217850	41400	41350	41400	41350	2
416	20230905	134900	223135100	41350	41350	41400	41350	4
417	20230905	134800	222969600	41350	41400	41400	41350	4
418	20230905	134700	222804100	41350	41350	41350	41350	3
419	20230905	134600	222680050	41400	41400	41400	41350	4
420	20230905	134500	222514500	41350	41400	41400	41350	10
421	20230905	134400	222100900	41350	41400	41400	41350	2
422	20230905	134300	222018150	41350	41350	41400	41350	7
423	20230905	134200	221728600	41350	41400	41400	41350	4
424	20230905	134100	221563100	41400	41400	41400	41350	52
425	20230905	134000	219411750	41400	41450	41450	41400	6
426	20230905	133900	219163200	41400	41450	41450	41400	2
427	20230905	133800	219080350	41400	41400	41450	41400	3
428	20230905	133700	218956100	41400	41450	41450	41400	3
429	20230905	133600	218831800	41400	41450	41450	41400	4
430	20230905	133500	218666050	41400	41400	41400	41400	3
431	20230905	133400	218541850	41400	41450	41450	41400	5
432	20230905	133300	218334650	41400	41450	41450	41400	4
433	20230905	133200	218168950	41400	41400	41400	41400	7
434	20230905	133100	217879150	41450	41400	41450	41400	5
435	20230905	133000	217672000	41450	41400	41450	41400	4
436	20230905	132900	217506300	41400	41400	41400	41400	2
437	20230905	132800	217423500	41400	41400	41450	41400	7
438	20230905	132700	217133500	41400	41450	41450	41400	3
439	20230905	132600	217009200	41400	41450	41450	41400	3
440	20230905	132500	216884950	41400	41350	41400	41350	2
441	20230905	132400	216802200	41350	41400	41400	41350	6
442	20230905	132300	216553950	41350	41350	41350	41350	1
443	20230905	132200	216512600	41400	41350	41400	41350	3
444	20230905	132100	216388450	41400	41400	41400	41400	4
445	20230905	132000	216222850	41450	41350	41450	41350	2
446	20230905	131900	216140050	41400	41400	41400	41350	6
447	20230905	131800	215891700	41350	41400	41450	41350	4
448	20230905	131700	215726100	41350	41350	41350	41350	1
449	20230905	131600	215684750	41350	41400	41400	41350	27
450	20230905	131500	214567050	41400	41350	41400	41350	11
451	20230905	131400	214111700	41400	41400	41400	41350	15
452	20230905	131300	213491300	41350	41400	41400	41350	3
453	20230905	131200	213367150	41350	41400	41400	41350	3
454	20230905	131100	213243050	41400	41400	41400	41350	5
455	20230905	131000	213036100	41350	41350	41400	41350	4
456	20230905	130900	212870600	41350	41350	41350	41350	3
457	20230905	130800	212746550	41400	41400	41400	41350	4
458	20230905	130700	212581000	41350	41400	41400	41350	53
459	20230905	130600	210389350	41350	41400	41400	41350	2
460	20230905	130500	210306600	41350	41350	41400	41350	5
461	20230905	130400	210099750	41350	41350	41400	41350	4
462	20230905	130300	209934250	41400	41400	41400	41400	3
463	20230905	130200	209810050	41400	41400	41400	41400	19
464	20230905	130100	209023450	41450	41450	41450	41450	2
465	20230905	130000	208940550	41400	41450	41450	41400	2
466	20230905	125900	208857700	41450	41450	41450	41450	2
467	20230905	125800	208774800	41450	41400	41450	41400	5
468	20230905	125700	208567650	41400	41400	41400	41400	2
469	20230905	125600	208484850	41400	41450	41450	41400	4
470	20230905	125500	208319100	41400	41400	41450	41350	118
471	20230905	125400	203432250	41400	41400	41400	41400	27
472	20230905	125300	202314450	41400	41350	41400	41350	4
473	20230905	125200	202148900	41400	41400	41400	41400	4
474	20230905	125100	201983300	41350	41350	41350	41350	2
475	20230905	125000	201900600	41400	41350	41400	41350	4
476	20230905	124900	201735050	41350	41350	41350	41350	2
477	20230905	124800	201652350	41350	41400	41400	41350	2
478	20230905	124700	201569600	41350	41350	41350	41350	3
479	20230905	124600	201445550	41350	41350	41350	41350	8
480	20230905	124500	201114750	41350	41350	41350	41350	0
481	20230905	124400	201114750	41350	41300	41350	41300	9
482	20230905	124300	200742700	41350	41350	41350	41300	5
483	20230905	124200	200536000	41350	41350	41350	41350	3
484	20230905	124100	200411950	41350	41350	41350	41300	5
485	20230905	124000	200205250	41350	41350	41350	41350	3
486	20230905	123900	200081200	41300	41350	41350	41300	3
487	20230905	123800	199957250	41350	41400	41400	41300	4
488	20230905	123700	199791850	41350	41300	41350	41300	33
489	20230905	123600	198428800	41350	41400	41400	41350	6
490	20230905	123500	198180650	41400	41400	41400	41400	1
491	20230905	123400	198139250	41350	41350	41400	41350	3
492	20230905	123300	198015150	41400	41400	41400	41400	1
493	20230905	123200	197973750	41350	41350	41350	41350	4
494	20230905	123100	197808350	41350	41400	41400	41350	5
495	20230905	123000	197601500	41400	41300	41400	41300	2
496	20230905	122900	197518800	41350	41350	41350	41300	54
497	20230905	122800	195286200	41400	41400	41400	41400	1
498	20230905	122700	195244800	41300	41300	41300	41300	1
499	20230905	122600	195203500	41350	41350	41350	41350	24
500	20230905	122500	194211100	41400	41400	41400	41350	4
501	20230905	122400	194045600	41350	41350	41350	41350	12
502	20230905	122300	193549400	41400	41400	41400	41400	4
503	20230905	122200	193383800	41350	41350	41400	41350	18
504	20230905	122100	192638750	41400	41400	41400	41400	0
505	20230905	122000	192638750	41400	41350	41400	41350	84
506	20230905	121900	189165200	41350	41350	41350	41350	2
507	20230905	121800	189082500	41300	41350	41350	41300	2
508	20230905	121700	188999850	41350	41350	41350	41350	3
509	20230905	121600	188875800	41350	41350	41350	41350	1
510	20230905	121500	188834450	41350	41350	41350	41300	3
511	20230905	121400	188710450	41350	41350	41350	41350	2
512	20230905	121300	188627750	41350	41350	41350	41300	6
513	20230905	121200	188379750	41350	41350	41350	41350	1
514	20230905	121100	188338400	41350	41300	41350	41300	4
515	20230905	121000	188173050	41350	41300	41350	41300	6
516	20230905	120900	187925100	41350	41350	41350	41350	50
517	20230905	120800	185857600	41300	41350	41350	41300	112
518	20230905	120700	181226800	41350	41350	41350	41350	1
519	20230905	120600	181185450	41350	41300	41350	41300	2
520	20230905	120500	181102800	41350	41350	41350	41350	5
521	20230905	120400	180896050	41350	41300	41350	41300	3
522	20230905	120300	180772050	41350	41350	41350	41350	2
523	20230905	120200	180689350	41350	41300	41350	41300	4
524	20230905	120100	180524000	41350	41350	41350	41300	7
525	20230905	120000	180234700	41350	41350	41350	41350	1
526	20230905	115900	180193350	41350	41300	41350	41300	3
527	20230905	115800	180069350	41350	41350	41350	41350	6
528	20230905	115700	179821250	41350	41300	41350	41300	3
529	20230905	115600	179697300	41350	41350	41350	41350	2
530	20230905	115500	179614600	41350	41300	41350	41300	6
531	20230905	115400	179366550	41300	41300	41300	41300	2
532	20230905	115300	179283950	41350	41350	41350	41350	3
533	20230905	115200	179159900	41300	41350	41350	41300	5
534	20230905	115100	178953250	41350	41350	41350	41350	0
535	20230905	115000	178953250	41350	41350	41350	41350	3
536	20230905	114900	178829200	41300	41350	41350	41300	4
537	20230905	114800	178663900	41350	41350	41350	41350	4
538	20230905	114700	178498500	41300	41350	41350	41300	2
539	20230905	114600	178415850	41350	41350	41350	41350	2
540	20230905	114500	178333150	41350	41300	41350	41300	3
541	20230905	114400	178209200	41350	41350	41350	41350	2
542	20230905	114300	178126500	41350	41300	41350	41300	6
543	20230905	114200	177878550	41300	41350	41350	41300	53
544	20230905	114100	175689600	41350	41350	41350	41350	3
545	20230905	114000	175565550	41300	41350	41350	41300	4
546	20230905	113900	175400200	41350	41350	41350	41350	2
547	20230905	113800	175317500	41350	41300	41350	41300	2
548	20230905	113700	175234850	41350	41350	41350	41350	2
549	20230905	113600	175152150	41300	41300	41300	41300	1
550	20230905	113500	175110850	41300	41350	41350	41300	4
551	20230905	113400	174945550	41350	41350	41350	41350	2
552	20230905	113300	174862850	41300	41300	41350	41300	77
553	20230905	113200	171679150	41350	41350	41350	41350	2
554	20230905	113100	171596450	41300	41300	41300	41300	2
555	20230905	113000	171513850	41300	41300	41300	41300	0
556	20230905	112900	171513850	41300	41300	41300	41300	3
557	20230905	112800	171389950	41250	41250	41300	41250	152
558	20230905	112700	165119850	41250	41300	41300	41250	342
559	20230905	112600	150996100	41350	41300	41350	41300	57
560	20230905	112500	148641850	41350	41350	41350	41350	2
561	20230905	112400	148559150	41300	41300	41350	41300	5
562	20230905	112300	148352550	41350	41350	41350	41350	0
563	20230905	112200	148352550	41350	41350	41350	41350	0
564	20230905	112100	148352550	41350	41300	41350	41300	2
565	20230905	112000	148269900	41300	41300	41300	41300	33
566	20230905	111900	146907000	41300	41350	41350	41300	3
567	20230905	111800	146783000	41300	41300	41300	41300	0
568	20230905	111700	146783000	41300	41300	41300	41300	0
569	20230905	111600	146783000	41300	41350	41350	41300	48
570	20230905	111500	144800500	41350	41350	41350	41350	2
571	20230905	111400	144717800	41350	41350	41350	41350	2
572	20230905	111300	144635100	41350	41350	41350	41350	0
573	20230905	111200	144635100	41350	41350	41350	41350	0
574	20230905	111100	144635100	41350	41350	41350	41350	0
575	20230905	111000	144635100	41350	41350	41350	41350	1
576	20230905	110900	144593750	41350	41350	41350	41350	0
577	20230905	110800	144593750	41350	41350	41350	41350	3
578	20230905	110700	144469700	41350	41350	41350	41350	0
579	20230905	110600	144469700	41350	41350	41350	41350	0
580	20230905	110500	144469700	41350	41350	41350	41350	0
581	20230905	110400	144469700	41350	41350	41350	41350	0
582	20230905	110300	144469700	41350	41350	41350	41350	0
583	20230905	110200	144469700	41350	41350	41350	41350	43
584	20230905	110100	142691650	41300	41300	41300	41300	0
585	20230905	110000	142691650	41300	41350	41350	41300	27
586	20230905	105900	141575500	41350	41400	41400	41350	3
587	20230905	105800	141451350	41400	41400	41400	41400	0
588	20230905	105700	141451350	41400	41400	41400	41400	0
589	20230905	105600	141451350	41400	41400	41400	41400	0
590	20230905	105500	141451350	41400	41400	41400	41400	1
591	20230905	105400	141409950	41400	41400	41400	41400	2
592	20230905	105300	141327150	41400	41400	41400	41400	0
593	20230905	105200	141327150	41400	41400	41400	41400	0
594	20230905	105100	141327150	41400	41400	41400	41400	3
595	20230905	105000	141202950	41400	41400	41400	41400	0
596	20230905	104900	141202950	41400	41400	41400	41400	2
597	20230905	104800	141120150	41400	41400	41400	41400	0
598	20230905	104700	141120150	41400	41400	41400	41400	0
599	20230905	104600	141120150	41400	41400	41400	41400	2
600	20230905	104500	141037350	41400	41400	41400	41400	0
601	20230905	104400	141037350	41400	41400	41400	41400	1
602	20230905	104300	140995950	41400	41400	41400	41400	0
603	20230905	104200	140995950	41400	41400	41400	41400	2
604	20230905	104100	140913150	41400	41400	41400	41400	9
605	20230905	104000	140540550	41400	41400	41400	41400	2
606	20230905	103900	140457750	41350	41350	41350	41350	20
607	20230905	103800	139630750	41400	41400	41400	41400	1
608	20230905	103700	139589350	41400	41400	41400	41400	5
609	20230905	103600	139382350	41350	41350	41350	41350	0
610	20230905	103500	139382350	41350	41350	41350	41350	0
611	20230905	103400	139382350	41350	41350	41350	41350	0
612	20230905	103300	139382350	41350	41350	41350	41350	0
613	20230905	103200	139382350	41350	41350	41350	41350	0
614	20230905	103100	139382350	41350	41350	41350	41350	17
615	20230905	103000	138679400	41350	41350	41350	41350	72
616	20230905	102900	135702200	41350	41400	41400	41300	191
617	20230905	102800	127804750	41350	41350	41350	41350	0
618	20230905	102700	127804750	41350	41350	41350	41350	0
619	20230905	102600	127804750	41350	41350	41350	41350	0
620	20230905	102500	127804750	41350	41350	41350	41350	0
621	20230905	102400	127804750	41350	41350	41350	41350	0
622	20230905	102300	127804750	41350	41350	41350	41350	0
623	20230905	102200	127804750	41350	41350	41350	41350	1
624	20230905	102100	127763400	41400	41450	41450	41400	22
625	20230905	102000	126852450	41450	41450	41450	41450	90
626	20230905	101900	123121950	41450	41400	41450	41400	4
627	20230905	101800	122956200	41400	41400	41400	41400	17
628	20230905	101700	122252400	41400	41400	41400	41400	4
629	20230905	101600	122086800	41400	41400	41400	41400	29
630	20230905	101500	120886200	41400	41400	41400	41400	2
631	20230905	101400	120803400	41400	41400	41400	41400	1
632	20230905	101300	120762000	41400	41400	41400	41400	0
633	20230905	101200	120762000	41400	41400	41400	41400	0
634	20230905	101100	120762000	41400	41400	41400	41400	2
635	20230905	101000	120679200	41350	41350	41350	41350	2
636	20230905	100900	120596500	41350	41350	41350	41350	13
637	20230905	100800	120058950	41350	41350	41350	41350	100
638	20230905	100700	115923950	41300	41300	41300	41300	6
639	20230905	100600	115676150	41300	41350	41350	41300	4
640	20230905	100500	115510900	41350	41350	41350	41350	0
641	20230905	100400	115510900	41350	41350	41350	41350	0
642	20230905	100300	115510900	41350	41300	41350	41300	53
643	20230905	100200	113321850	41300	41350	41350	41300	3
644	20230905	100100	113197850	41300	41300	41300	41300	1
645	20230905	100000	113156550	41350	41350	41350	41350	7
646	20230905	095900	112867100	41300	41300	41350	41300	19
647	20230905	095800	112082300	41350	41350	41350	41350	1
648	20230905	095700	112040950	41350	41350	41350	41350	1
649	20230905	095600	111999600	41300	41300	41300	41300	0
650	20230905	095500	111999600	41300	41300	41300	41300	11
651	20230905	095400	111545300	41250	41250	41250	41250	0
652	20230905	095300	111545300	41250	41250	41250	41250	4
653	20230905	095200	111380300	41300	41300	41300	41300	1
654	20230905	095100	111339000	41250	41250	41250	41250	0
655	20230905	095000	111339000	41250	41250	41250	41250	9
656	20230905	094900	110967750	41200	41200	41200	41200	0
657	20230905	094800	110967750	41200	41200	41200	41200	8
658	20230905	094700	110638150	41200	41200	41200	41200	3
659	20230905	094600	110514550	41200	41200	41200	41200	2
660	20230905	094500	110432150	41200	41200	41200	41200	3
661	20230905	094400	110308550	41200	41200	41200	41200	22
662	20230905	094300	109402150	41150	41200	41200	41150	269
663	20230905	094200	98331850	41200	41200	41200	41200	42
664	20230905	094100	96601450	41200	41150	41200	41150	3
665	20230905	094000	96477950	41200	41200	41200	41200	0
666	20230905	093900	96477950	41200	41200	41200	41200	0
667	20230905	093800	96477950	41200	41200	41200	41200	18
668	20230905	093700	95736350	41200	41200	41200	41200	3
669	20230905	093600	95612750	41200	41300	41300	41200	57
670	20230905	093500	93262950	41300	41300	41300	41300	32
671	20230905	093400	91941350	41250	41300	41300	41250	21
672	20230905	093300	91075000	41350	41350	41350	41350	0
673	20230905	093200	91075000	41350	41350	41350	41350	2
674	20230905	093100	90992300	41350	41350	41350	41350	3
675	20230905	093000	90868250	41350	41350	41350	41350	4
676	20230905	092900	90702850	41350	41350	41350	41350	0
677	20230905	092800	90702850	41350	41350	41350	41350	0
678	20230905	092700	90702850	41350	41250	41350	41250	27
679	20230905	092600	89589000	41250	41200	41250	41200	1062
680	20230905	092500	45834550	41150	41200	41200	41150	8
681	20230905	092400	45505300	41200	41200	41200	41150	7
682	20230905	092300	45217150	41150	41200	41200	41150	28
683	20230905	092200	44064800	41200	41200	41200	41200	2
684	20230905	092100	43982400	41200	41200	41200	41200	52
685	20230905	092000	41840000	41200	41200	41200	41200	2
686	20230905	091900	41757600	41200	41200	41200	41200	0
687	20230905	091800	41757600	41200	41200	41200	41200	2
688	20230905	091700	41675200	41200	41200	41200	41200	4
689	20230905	091600	41510400	41200	41200	41200	41200	0
690	20230905	091500	41510400	41200	41200	41200	41200	0
691	20230905	091400	41510400	41200	41200	41200	41200	9
692	20230905	091300	41139600	41200	41200	41200	41200	4
693	20230905	091200	40974800	41200	41200	41200	41200	2
694	20230905	091100	40892400	41200	41200	41200	41200	10
695	20230905	091000	40480400	41200	41200	41200	41200	1
696	20230905	090900	40439200	41200	41200	41200	41200	0
697	20230905	090800	40439200	41200	41200	41200	41200	2
698	20230905	090700	40356800	41150	41150	41150	41150	1
699	20230905	090600	40315650	41200	41150	41200	41150	24
700	20230905	090500	39326950	41200	41200	41200	41200	0
701	20230905	090400	39326950	41200	41200	41200	41200	3
702	20230905	090300	39203350	40950	41000	41000	40950	94
703	20230905	090200	35353700	40950	41050	41050	40950	128
704	20230905	090100	30109900	40950	41300	41650	40950	142
705	20230905	090000	24283350	40950	40950	40950	40950	593