KissMeData/094820/min/candle-20230905.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230905	194600	824629850	12450	12450	12450	12450	1283
3	20230905	194500	824629850	12450	12450	12450	12450	0
4	20230905	194400	824629850	12450	12450	12450	12450	0
5	20230905	194300	824629850	12450	12450	12450	12450	0
6	20230905	194200	824629850	12450	12450	12450	12450	0
7	20230905	194100	824629850	12450	12450	12450	12450	0
8	20230905	194000	824629850	12450	12450	12450	12450	0
9	20230905	193900	824629850	12450	12450	12450	12450	0
10	20230905	193800	824629850	12450	12450	12450	12450	0
11	20230905	193700	824629850	12450	12450	12450	12450	0
12	20230905	193600	824629850	12450	12450	12450	12450	0
13	20230905	193500	824629850	12450	12450	12450	12450	0
14	20230905	193400	824629850	12450	12450	12450	12450	0
15	20230905	193300	824629850	12450	12450	12450	12450	0
16	20230905	193200	824629850	12450	12450	12450	12450	0
17	20230905	193100	824629850	12450	12450	12450	12450	0
18	20230905	193000	824629850	12450	12450	12450	12450	0
19	20230905	192900	824629850	12450	12450	12450	12450	0
20	20230905	192800	824629850	12450	12450	12450	12450	0
21	20230905	192700	824629850	12450	12450	12450	12450	0
22	20230905	192600	824629850	12450	12450	12450	12450	0
23	20230905	192500	824629850	12450	12450	12450	12450	0
24	20230905	192400	824629850	12450	12450	12450	12450	0
25	20230905	192300	824629850	12450	12450	12450	12450	0
26	20230905	192200	824629850	12450	12450	12450	12450	0
27	20230905	192100	824629850	12450	12450	12450	12450	0
28	20230905	192000	824629850	12450	12450	12450	12450	0
29	20230905	191900	824629850	12450	12450	12450	12450	0
30	20230905	191800	824629850	12450	12450	12450	12450	0
31	20230905	191700	824629850	12450	12450	12450	12450	0
32	20230905	191600	824629850	12450	12450	12450	12450	1283
33	20230905	191500	824629850	12450	12450	12450	12450	0
34	20230905	191400	824629850	12450	12450	12450	12450	0
35	20230905	191300	824629850	12450	12450	12450	12450	0
36	20230905	191200	824629850	12450	12450	12450	12450	0
37	20230905	191100	824629850	12450	12450	12450	12450	0
38	20230905	191000	824629850	12450	12450	12450	12450	0
39	20230905	190900	824629850	12450	12450	12450	12450	0
40	20230905	190800	824629850	12450	12450	12450	12450	0
41	20230905	190700	824629850	12450	12450	12450	12450	0
42	20230905	190600	824629850	12450	12450	12450	12450	0
43	20230905	190500	824629850	12450	12450	12450	12450	0
44	20230905	190400	824629850	12450	12450	12450	12450	0
45	20230905	190300	824629850	12450	12450	12450	12450	0
46	20230905	190200	824629850	12450	12450	12450	12450	0
47	20230905	190100	824629850	12450	12450	12450	12450	0
48	20230905	190000	824629850	12450	12450	12450	12450	0
49	20230905	185900	824629850	12450	12450	12450	12450	0
50	20230905	185800	824629850	12450	12450	12450	12450	0
51	20230905	185700	824629850	12450	12450	12450	12450	0
52	20230905	185600	824629850	12450	12450	12450	12450	0
53	20230905	185500	824629850	12450	12450	12450	12450	0
54	20230905	185400	824629850	12450	12450	12450	12450	0
55	20230905	185300	824629850	12450	12450	12450	12450	0
56	20230905	185200	824629850	12450	12450	12450	12450	0
57	20230905	185100	824629850	12450	12450	12450	12450	0
58	20230905	185000	824629850	12450	12450	12450	12450	0
59	20230905	184900	824629850	12450	12450	12450	12450	0
60	20230905	184800	824629850	12450	12450	12450	12450	0
61	20230905	184700	824629850	12450	12450	12450	12450	0
62	20230905	184600	824629850	12450	12450	12450	12450	1283
63	20230905	184500	824629850	12450	12450	12450	12450	0
64	20230905	184400	824629850	12450	12450	12450	12450	0
65	20230905	184300	824629850	12450	12450	12450	12450	0
66	20230905	184200	824629850	12450	12450	12450	12450	0
67	20230905	184100	824629850	12450	12450	12450	12450	0
68	20230905	184000	824629850	12450	12450	12450	12450	0
69	20230905	183900	824629850	12450	12450	12450	12450	0
70	20230905	183800	824629850	12450	12450	12450	12450	0
71	20230905	183700	824629850	12450	12450	12450	12450	0
72	20230905	183600	824629850	12450	12450	12450	12450	0
73	20230905	183500	824629850	12450	12450	12450	12450	0
74	20230905	183400	824629850	12450	12450	12450	12450	0
75	20230905	183300	824629850	12450	12450	12450	12450	0
76	20230905	183200	824629850	12450	12450	12450	12450	0
77	20230905	183100	824629850	12450	12450	12450	12450	0
78	20230905	183000	824629850	12450	12450	12450	12450	0
79	20230905	182900	824629850	12450	12450	12450	12450	0
80	20230905	182800	824629850	12450	12450	12450	12450	0
81	20230905	182700	824629850	12450	12450	12450	12450	0
82	20230905	182600	824629850	12450	12450	12450	12450	0
83	20230905	182500	824629850	12450	12450	12450	12450	0
84	20230905	182400	824629850	12450	12450	12450	12450	0
85	20230905	182300	824629850	12450	12450	12450	12450	0
86	20230905	182200	824629850	12450	12450	12450	12450	0
87	20230905	182100	824629850	12450	12450	12450	12450	0
88	20230905	182000	824629850	12450	12450	12450	12450	0
89	20230905	181900	824629850	12450	12450	12450	12450	0
90	20230905	181800	824629850	12450	12450	12450	12450	0
91	20230905	181700	824629850	12450	12450	12450	12450	0
92	20230905	181600	824629850	12450	12450	12450	12450	1283
93	20230905	181500	824629850	12450	12450	12450	12450	0
94	20230905	181400	824629850	12450	12450	12450	12450	0
95	20230905	181300	824629850	12450	12450	12450	12450	0
96	20230905	181200	824629850	12450	12450	12450	12450	0
97	20230905	181100	824629850	12450	12450	12450	12450	0
98	20230905	181000	824629850	12450	12450	12450	12450	0
99	20230905	180900	824629850	12450	12450	12450	12450	0
100	20230905	180800	824629850	12450	12450	12450	12450	0
101	20230905	180700	824629850	12450	12450	12450	12450	0
102	20230905	180600	824629850	12450	12450	12450	12450	0
103	20230905	180500	824629850	12450	12450	12450	12450	0
104	20230905	180400	824629850	12450	12450	12450	12450	0
105	20230905	180300	824629850	12450	12450	12450	12450	0
106	20230905	180200	824629850	12450	12450	12450	12450	0
107	20230905	180100	824629850	12450	12450	12450	12450	0
108	20230905	180000	824629850	12450	12450	12450	12450	0
109	20230905	175900	824629850	12450	12450	12450	12450	0
110	20230905	175800	824629850	12450	12450	12450	12450	0
111	20230905	175700	824629850	12450	12450	12450	12450	0
112	20230905	175600	824629850	12450	12450	12450	12450	0
113	20230905	175500	824629850	12450	12450	12450	12450	0
114	20230905	175400	824629850	12450	12450	12450	12450	0
115	20230905	175300	824629850	12450	12450	12450	12450	0
116	20230905	175200	824629850	12450	12450	12450	12450	0
117	20230905	175100	824629850	12450	12450	12450	12450	0
118	20230905	175000	824629850	12450	12450	12450	12450	0
119	20230905	174900	824629850	12450	12450	12450	12450	0
120	20230905	174800	824629850	12450	12450	12450	12450	0
121	20230905	174700	824629850	12450	12450	12450	12450	0
122	20230905	174600	824629850	12450	12450	12450	12450	1283
123	20230905	174500	824629850	12450	12450	12450	12450	0
124	20230905	174400	824629850	12450	12450	12450	12450	0
125	20230905	174300	824629850	12450	12450	12450	12450	0
126	20230905	174200	824629850	12450	12450	12450	12450	0
127	20230905	174100	824629850	12450	12450	12450	12450	0
128	20230905	174000	824629850	12450	12450	12450	12450	0
129	20230905	173900	824629850	12450	12450	12450	12450	0
130	20230905	173800	824629850	12450	12450	12450	12450	0
131	20230905	173700	824629850	12450	12450	12450	12450	0
132	20230905	173600	824629850	12450	12450	12450	12450	0
133	20230905	173500	824629850	12450	12450	12450	12450	0
134	20230905	173400	824629850	12450	12450	12450	12450	0
135	20230905	173300	824629850	12450	12450	12450	12450	0
136	20230905	173200	824629850	12450	12450	12450	12450	0
137	20230905	173100	824629850	12450	12450	12450	12450	0
138	20230905	173000	824629850	12450	12450	12450	12450	0
139	20230905	172900	824629850	12450	12450	12450	12450	0
140	20230905	172800	824629850	12450	12450	12450	12450	0
141	20230905	172700	824629850	12450	12450	12450	12450	0
142	20230905	172600	824629850	12450	12450	12450	12450	0
143	20230905	172500	824629850	12450	12450	12450	12450	0
144	20230905	172400	824629850	12450	12450	12450	12450	0
145	20230905	172300	824629850	12450	12450	12450	12450	0
146	20230905	172200	824629850	12450	12450	12450	12450	0
147	20230905	172100	824629850	12450	12450	12450	12450	0
148	20230905	172000	824629850	12450	12450	12450	12450	0
149	20230905	171900	824629850	12450	12450	12450	12450	0
150	20230905	171800	824629850	12450	12450	12450	12450	0
151	20230905	171700	824629850	12450	12450	12450	12450	0
152	20230905	171600	824629850	12450	12450	12450	12450	1283
153	20230905	171500	824629850	12450	12450	12450	12450	0
154	20230905	171400	824629850	12450	12450	12450	12450	0
155	20230905	171300	824629850	12450	12450	12450	12450	0
156	20230905	171200	824629850	12450	12450	12450	12450	0
157	20230905	171100	824629850	12450	12450	12450	12450	0
158	20230905	171000	824629850	12450	12450	12450	12450	0
159	20230905	170900	824629850	12450	12450	12450	12450	0
160	20230905	170800	824629850	12450	12450	12450	12450	0
161	20230905	170700	824629850	12450	12450	12450	12450	0
162	20230905	170600	824629850	12450	12450	12450	12450	0
163	20230905	170500	824629850	12450	12450	12450	12450	0
164	20230905	170400	824629850	12450	12450	12450	12450	0
165	20230905	170300	824629850	12450	12450	12450	12450	0
166	20230905	170200	824629850	12450	12450	12450	12450	0
167	20230905	170100	824629850	12450	12450	12450	12450	0
168	20230905	170000	824629850	12450	12450	12450	12450	0
169	20230905	165900	824629850	12450	12450	12450	12450	0
170	20230905	165800	824629850	12450	12450	12450	12450	0
171	20230905	165700	824629850	12450	12450	12450	12450	0
172	20230905	165600	824629850	12450	12450	12450	12450	0
173	20230905	165500	824629850	12450	12450	12450	12450	0
174	20230905	165400	824629850	12450	12450	12450	12450	0
175	20230905	165300	824629850	12450	12450	12450	12450	0
176	20230905	165200	824629850	12450	12450	12450	12450	0
177	20230905	165100	824629850	12450	12450	12450	12450	0
178	20230905	165000	824629850	12450	12450	12450	12450	0
179	20230905	164900	824629850	12450	12450	12450	12450	0
180	20230905	164800	824629850	12450	12450	12450	12450	0
181	20230905	164700	824629850	12450	12450	12450	12450	0
182	20230905	164600	824629850	12450	12450	12450	12450	1283
183	20230905	164500	824629850	12450	12450	12450	12450	0
184	20230905	164400	824629850	12450	12450	12450	12450	0
185	20230905	164300	824629850	12450	12450	12450	12450	0
186	20230905	164200	824629850	12450	12450	12450	12450	0
187	20230905	164100	824629850	12450	12450	12450	12450	0
188	20230905	164000	824629850	12450	12450	12450	12450	0
189	20230905	163900	824629850	12450	12450	12450	12450	0
190	20230905	163800	824629850	12450	12450	12450	12450	0
191	20230905	163700	824629850	12450	12450	12450	12450	0
192	20230905	163600	824629850	12450	12450	12450	12450	0
193	20230905	163500	824629850	12450	12450	12450	12450	0
194	20230905	163400	824629850	12450	12450	12450	12450	0
195	20230905	163300	824629850	12450	12450	12450	12450	0
196	20230905	163200	824629850	12450	12450	12450	12450	0
197	20230905	163100	824629850	12450	12450	12450	12450	0
198	20230905	163000	824629850	12450	12450	12450	12450	0
199	20230905	162900	824629850	12450	12450	12450	12450	0
200	20230905	162800	824629850	12450	12450	12450	12450	0
201	20230905	162700	824629850	12450	12450	12450	12450	0
202	20230905	162600	824629850	12450	12450	12450	12450	0
203	20230905	162500	824629850	12450	12450	12450	12450	0
204	20230905	162400	824629850	12450	12450	12450	12450	0
205	20230905	162300	824629850	12450	12450	12450	12450	0
206	20230905	162200	824629850	12450	12450	12450	12450	0
207	20230905	162100	824629850	12450	12450	12450	12450	0
208	20230905	162000	824629850	12450	12450	12450	12450	0
209	20230905	161900	824629850	12450	12450	12450	12450	0
210	20230905	161800	824629850	12450	12450	12450	12450	0
211	20230905	161700	824629850	12450	12450	12450	12450	0
212	20230905	161600	824629850	12450	12450	12450	12450	1283
213	20230905	161500	824629850	12450	12450	12450	12450	0
214	20230905	161400	824629850	12450	12450	12450	12450	0
215	20230905	161300	824629850	12450	12450	12450	12450	0
216	20230905	161200	824629850	12450	12450	12450	12450	0
217	20230905	161100	824629850	12450	12450	12450	12450	0
218	20230905	161000	824629850	12450	12450	12450	12450	0
219	20230905	160900	824629850	12450	12450	12450	12450	0
220	20230905	160800	824629850	12450	12450	12450	12450	0
221	20230905	160700	824629850	12450	12450	12450	12450	0
222	20230905	160600	824629850	12450	12450	12450	12450	0
223	20230905	160500	824629850	12450	12450	12450	12450	0
224	20230905	160400	824629850	12450	12450	12450	12450	0
225	20230905	160300	824629850	12450	12450	12450	12450	0
226	20230905	160200	824629850	12450	12450	12450	12450	0
227	20230905	160100	824629850	12450	12450	12450	12450	0
228	20230905	160000	824629850	12450	12450	12450	12450	0
229	20230905	155900	824629850	12450	12450	12450	12450	0
230	20230905	155800	824629850	12450	12450	12450	12450	0
231	20230905	155700	824629850	12450	12450	12450	12450	0
232	20230905	155600	824629850	12450	12450	12450	12450	0
233	20230905	155500	824629850	12450	12450	12450	12450	0
234	20230905	155400	824629850	12450	12450	12450	12450	0
235	20230905	155300	824629850	12450	12450	12450	12450	0
236	20230905	155200	824629850	12450	12450	12450	12450	0
237	20230905	155100	824629850	12450	12450	12450	12450	0
238	20230905	155000	824629850	12450	12450	12450	12450	0
239	20230905	154900	824629850	12450	12450	12450	12450	0
240	20230905	154800	824629850	12450	12450	12450	12450	0
241	20230905	154700	824629850	12450	12450	12450	12450	0
242	20230905	154600	824629850	12450	12450	12450	12450	1283
243	20230905	154500	824629850	12450	12450	12450	12450	0
244	20230905	154400	824629850	12450	12450	12450	12450	0
245	20230905	154300	824629850	12450	12450	12450	12450	0
246	20230905	154200	824629850	12450	12450	12450	12450	0
247	20230905	154100	824629850	12450	12450	12450	12450	0
248	20230905	154000	824629850	12450	12450	12450	12450	0
249	20230905	153900	824629850	12450	12450	12450	12450	0
250	20230905	153800	824629850	12450	12450	12450	12450	0
251	20230905	153700	824629850	12450	12450	12450	12450	0
252	20230905	153600	824629850	12450	12450	12450	12450	0
253	20230905	153500	824629850	12450	12450	12450	12450	0
254	20230905	153400	824629850	12450	12450	12450	12450	0
255	20230905	153300	824629850	12450	12450	12450	12450	0
256	20230905	153200	824629850	12450	12450	12450	12450	0
257	20230905	153100	824629850	12450	12450	12450	12450	0
258	20230905	153000	824629850	12450	12450	12450	12450	1283
259	20230905	152900	808656500	12450	12450	12450	12450	0
260	20230905	152800	808656500	12450	12450	12450	12450	0
261	20230905	152700	808656500	12450	12450	12450	12450	0
262	20230905	152600	808656500	12450	12450	12450	12450	0
263	20230905	152500	808656500	12450	12450	12450	12450	0
264	20230905	152400	808656500	12450	12450	12450	12450	0
265	20230905	152300	808656500	12450	12450	12450	12450	0
266	20230905	152200	808656500	12450	12450	12450	12450	0
267	20230905	152100	808656500	12450	12450	12450	12450	0
268	20230905	152000	808656500	12450	12450	12450	12450	0
269	20230905	151900	808656500	12450	12450	12450	12450	0
270	20230905	151800	808656500	12450	12450	12450	12440	29
271	20230905	151700	808295720	12450	12450	12450	12450	11
272	20230905	151600	808158770	12450	12450	12450	12440	91
273	20230905	151500	807025990	12440	12440	12440	12440	1
274	20230905	151400	807013550	12450	12440	12450	12430	61
275	20230905	151300	806254800	12430	12430	12430	12430	0
276	20230905	151200	806254800	12430	12430	12430	12430	146
277	20230905	151100	804440020	12440	12440	12440	12440	10
278	20230905	151000	804315620	12430	12460	12460	12430	201
279	20230905	150900	801817160	12460	12460	12460	12460	4
280	20230905	150800	801767320	12450	12450	12450	12450	80
281	20230905	150700	800771320	12430	12440	12440	12430	256
282	20230905	150600	797587810	12460	12440	12460	12440	6
283	20230905	150500	797513150	12440	12450	12450	12440	227
284	20230905	150400	794687060	12440	12430	12440	12430	74
285	20230905	150300	793766600	12440	12440	12440	12440	34
286	20230905	150200	793343640	12440	12440	12440	12440	91
287	20230905	150100	792211600	12430	12430	12430	12430	201
288	20230905	150000	789713170	12430	12430	12430	12430	0
289	20230905	145900	789713170	12430	12440	12440	12430	16
290	20230905	145800	789514230	12440	12460	12460	12440	8
291	20230905	145700	789414630	12460	12460	12460	12460	0
292	20230905	145600	789414630	12460	12430	12460	12430	20
293	20230905	145500	789166000	12430	12430	12430	12430	0
294	20230905	145400	789166000	12430	12430	12430	12430	30
295	20230905	145300	788793100	12460	12460	12460	12460	0
296	20230905	145200	788793100	12460	12440	12460	12430	319
297	20230905	145100	784826720	12430	12430	12430	12430	0
298	20230905	145000	784826720	12430	12450	12450	12430	978
299	20230905	144900	772656090	12450	12450	12450	12450	5
300	20230905	144800	772593840	12450	12450	12450	12450	51
301	20230905	144700	771958890	12450	12450	12450	12450	150
302	20230905	144600	770091390	12450	12450	12450	12450	0
303	20230905	144500	770091390	12450	12450	12450	12450	1
304	20230905	144400	770078940	12440	12440	12440	12440	8
305	20230905	144300	769979420	12430	12450	12450	12430	79
306	20230905	144200	768996070	12430	12430	12430	12430	1
307	20230905	144100	768983640	12430	12430	12430	12430	1
308	20230905	144000	768971210	12450	12450	12450	12450	1
309	20230905	143900	768958760	12430	12430	12430	12430	0
310	20230905	143800	768958760	12430	12430	12430	12430	0
311	20230905	143700	768958760	12430	12450	12450	12430	841
312	20230905	143600	758498310	12450	12450	12450	12450	45
313	20230905	143500	757938060	12460	12460	12460	12460	62
314	20230905	143400	757165540	12460	12460	12470	12460	84
315	20230905	143300	756118240	12470	12470	12470	12460	3
316	20230905	143200	756080840	12460	12460	12460	12460	7
317	20230905	143100	755993620	12470	12470	12470	12470	0
318	20230905	143000	755993620	12470	12470	12470	12470	10
319	20230905	142900	755868920	12470	12470	12470	12470	0
320	20230905	142800	755868920	12470	12470	12470	12470	0
321	20230905	142700	755868920	12470	12470	12470	12460	4
322	20230905	142600	755819060	12460	12460	12470	12460	413
323	20230905	142500	750673060	12450	12460	12460	12450	26
324	20230905	142400	750349340	12450	12450	12450	12450	86
325	20230905	142300	749278640	12450	12450	12450	12450	16
326	20230905	142200	749079440	12460	12460	12460	12460	110
327	20230905	142100	747708840	12480	12480	12480	12480	0
328	20230905	142000	747708840	12480	12480	12480	12480	0
329	20230905	141900	747708840	12480	12480	12480	12480	0
330	20230905	141800	747708840	12480	12480	12480	12480	0
331	20230905	141700	747708840	12480	12440	12480	12440	1790
332	20230905	141600	725391900	12430	12430	12430	12430	0
333	20230905	141500	725391900	12430	12430	12430	12430	0
334	20230905	141400	725391900	12430	12430	12430	12430	4
335	20230905	141300	725342180	12430	12430	12430	12430	573
336	20230905	141200	718219790	12430	12440	12440	12430	675
337	20230905	141100	709829440	12440	12440	12440	12440	10
338	20230905	141000	709705040	12440	12440	12440	12440	16
339	20230905	140900	709506000	12440	12440	12440	12440	0
340	20230905	140800	709506000	12440	12440	12440	12440	0
341	20230905	140700	709506000	12440	12440	12440	12440	10
342	20230905	140600	709381600	12440	12440	12440	12440	13
343	20230905	140500	709219880	12440	12440	12440	12440	23
344	20230905	140400	708933760	12440	12430	12440	12430	15
345	20230905	140300	708747270	12440	12440	12440	12440	30
346	20230905	140200	708374070	12440	12450	12450	12440	256
347	20230905	140100	705189410	12440	12440	12440	12440	0
348	20230905	140000	705189410	12440	12440	12440	12440	0
349	20230905	135900	705189410	12440	12440	12440	12440	0
350	20230905	135800	705189410	12440	12450	12450	12440	19
351	20230905	135700	704953040	12450	12450	12450	12450	0
352	20230905	135600	704953040	12450	12450	12450	12450	3
353	20230905	135500	704915690	12440	12440	12450	12440	22
354	20230905	135400	704641810	12450	12450	12450	12450	2
355	20230905	135300	704616910	12430	12430	12430	12430	118
356	20230905	135200	703150170	12440	12440	12440	12440	0
357	20230905	135100	703150170	12440	12440	12440	12440	22
358	20230905	135000	702876490	12440	12440	12440	12440	0
359	20230905	134900	702876490	12440	12440	12440	12440	0
360	20230905	134800	702876490	12440	12440	12440	12440	30
361	20230905	134700	702503290	12440	12440	12440	12440	30
362	20230905	134600	702130090	12450	12450	12450	12450	150
363	20230905	134500	700262590	12460	12460	12460	12460	2
364	20230905	134400	700237670	12460	12460	12460	12460	26
365	20230905	134300	699913710	12460	12460	12460	12460	3
366	20230905	134200	699876330	12460	12460	12460	12460	1
367	20230905	134100	699863870	12450	12450	12450	12450	101
368	20230905	134000	698606420	12440	12440	12440	12440	157
369	20230905	133900	696653340	12430	12430	12440	12430	28
370	20230905	133800	696305100	12430	12430	12430	12430	18
371	20230905	133700	696081360	12440	12440	12440	12440	0
372	20230905	133600	696081360	12440	12440	12440	12440	0
373	20230905	133500	696081360	12440	12430	12440	12430	160
374	20230905	133400	694092160	12430	12430	12430	12430	10
375	20230905	133300	693967860	12430	12430	12430	12430	0
376	20230905	133200	693967860	12430	12430	12430	12430	20
377	20230905	133100	693719260	12430	12430	12430	12430	521
378	20230905	133000	687243230	12430	12430	12430	12430	10
379	20230905	132900	687118930	12420	12420	12420	12420	0
380	20230905	132800	687118930	12420	12420	12420	12420	0
381	20230905	132700	687118930	12420	12420	12420	12420	207
382	20230905	132600	684547990	12430	12430	12430	12430	18
383	20230905	132500	684324250	12410	12410	12410	12410	250
384	20230905	132400	681221750	12410	12410	12410	12410	0
385	20230905	132300	681221750	12410	12410	12410	12410	0
386	20230905	132200	681221750	12410	12410	12410	12410	0
387	20230905	132100	681221750	12410	12420	12420	12410	462
388	20230905	132000	675486800	12420	12420	12420	12420	10
389	20230905	131900	675362600	12410	12420	12420	12410	54
390	20230905	131800	674692420	12410	12410	12410	12410	0
391	20230905	131700	674692420	12410	12420	12420	12410	868
392	20230905	131600	663920360	12420	12420	12420	12420	0
393	20230905	131500	663920360	12420	12420	12420	12420	10
394	20230905	131400	663796160	12420	12410	12420	12410	380
395	20230905	131300	659078360	12420	12420	12420	12420	3
396	20230905	131200	659041100	12420	12420	12420	12420	0
397	20230905	131100	659041100	12420	12420	12420	12420	1
398	20230905	131000	659028680	12420	12420	12420	12420	0
399	20230905	130900	659028680	12420	12420	12420	12420	0
400	20230905	130800	659028680	12420	12420	12420	12420	0
401	20230905	130700	659028680	12420	12420	12420	12420	20
402	20230905	130600	658780280	12420	12420	12420	12420	37
403	20230905	130500	658320740	12410	12410	12410	12410	0
404	20230905	130400	658320740	12410	12430	12430	12410	1000
405	20230905	130300	645906000	12430	12420	12430	12420	1201
406	20230905	130200	630978610	12420	12410	12420	12410	391
407	20230905	130100	626125810	12420	12420	12420	12420	199
408	20230905	130000	623654230	12420	12420	12430	12420	113
409	20230905	125900	622250750	12410	12420	12420	12410	94
410	20230905	125800	621083330	12420	12420	12420	12420	0
411	20230905	125700	621083330	12420	12420	12420	12420	10
412	20230905	125600	620959130	12420	12420	12420	12410	34
413	20230905	125500	620537160	12420	12420	12420	12420	0
414	20230905	125400	620537160	12420	12420	12420	12420	6
415	20230905	125300	620462640	12420	12420	12420	12420	11
416	20230905	125200	620326020	12420	12430	12430	12420	35
417	20230905	125100	619891210	12420	12420	12420	12420	0
418	20230905	125000	619891210	12420	12420	12420	12420	0
419	20230905	124900	619891210	12420	12410	12420	12410	349
420	20230905	124800	615556660	12420	12420	12420	12420	20
421	20230905	124700	615308260	12420	12420	12420	12410	171
422	20230905	124600	613185940	12420	12420	12420	12420	6
423	20230905	124500	613111420	12420	12420	12420	12420	1
424	20230905	124400	613099000	12420	12420	12420	12420	327
425	20230905	124300	609037660	12420	12430	12430	12420	133
426	20230905	124200	607384630	12430	12430	12430	12430	100
427	20230905	124100	606141630	12450	12450	12450	12450	0
428	20230905	124000	606141630	12450	12450	12450	12450	0
429	20230905	123900	606141630	12450	12450	12450	12450	1
430	20230905	123800	606129180	12440	12440	12440	12440	10
431	20230905	123700	606004780	12440	12440	12440	12440	2
432	20230905	123600	605979900	12440	12440	12440	12440	0
433	20230905	123500	605979900	12440	12440	12440	12440	10
434	20230905	123400	605855500	12440	12440	12440	12440	1
435	20230905	123300	605843060	12430	12430	12430	12420	619
436	20230905	123200	598154060	12420	12420	12420	12420	105
437	20230905	123100	596849960	12420	12420	12420	12420	0
438	20230905	123000	596849960	12420	12420	12420	12420	100
439	20230905	122900	595607960	12420	12420	12420	12420	0
440	20230905	122800	595607960	12420	12420	12420	12420	234
441	20230905	122700	592701680	12430	12430	12430	12430	10
442	20230905	122600	592577380	12420	12420	12420	12420	0
443	20230905	122500	592577380	12420	12420	12420	12420	138
444	20230905	122400	590863420	12420	12420	12420	12420	0
445	20230905	122300	590863420	12420	12420	12420	12420	0
446	20230905	122200	590863420	12420	12420	12420	12420	0
447	20230905	122100	590863420	12420	12440	12440	12420	401
448	20230905	122000	585880790	12430	12430	12430	12430	0
449	20230905	121900	585880790	12430	12430	12430	12430	0
450	20230905	121800	585880790	12430	12430	12430	12430	50
451	20230905	121700	585259290	12430	12430	12430	12430	0
452	20230905	121600	585259290	12430	12430	12430	12430	85
453	20230905	121500	584202740	12430	12430	12430	12430	137
454	20230905	121400	582499830	12440	12430	12440	12430	79
455	20230905	121300	581517850	12440	12440	12440	12440	11
456	20230905	121200	581381010	12440	12440	12440	12440	0
457	20230905	121100	581381010	12440	12440	12440	12440	535
458	20230905	121000	574725610	12440	12440	12440	12440	0
459	20230905	120900	574725610	12440	12440	12440	12440	0
460	20230905	120800	574725610	12440	12440	12440	12440	0
461	20230905	120700	574725610	12440	12450	12450	12440	44
462	20230905	120600	574178120	12450	12450	12450	12450	0
463	20230905	120500	574178120	12450	12450	12450	12450	0
464	20230905	120400	574178120	12450	12450	12450	12450	8
465	20230905	120300	574078520	12450	12450	12450	12450	0
466	20230905	120200	574078520	12450	12450	12450	12450	0
467	20230905	120100	574078520	12450	12450	12450	12450	0
468	20230905	120000	574078520	12450	12450	12450	12450	0
469	20230905	115900	574078520	12450	12450	12450	12450	0
470	20230905	115800	574078520	12450	12450	12450	12450	0
471	20230905	115700	574078520	12450	12450	12450	12450	10
472	20230905	115600	573954020	12440	12440	12440	12440	0
473	20230905	115500	573954020	12440	12460	12460	12440	623
474	20230905	115400	566201910	12470	12470	12470	12470	1
475	20230905	115300	566189440	12460	12460	12460	12460	0
476	20230905	115200	566189440	12460	12460	12460	12460	1
477	20230905	115100	566176980	12460	12460	12460	12460	117
478	20230905	115000	564719160	12470	12470	12470	12470	0
479	20230905	114900	564719160	12470	12470	12470	12470	0
480	20230905	114800	564719160	12470	12470	12470	12470	0
481	20230905	114700	564719160	12470	12470	12470	12470	0
482	20230905	114600	564719160	12470	12470	12470	12470	1
483	20230905	114500	564706690	12470	12470	12470	12470	1
484	20230905	114400	564694220	12470	12470	12470	12470	200
485	20230905	114300	562200220	12470	12470	12470	12470	200
486	20230905	114200	559706220	12470	12450	12470	12450	12
487	20230905	114100	559556780	12430	12430	12430	12430	0
488	20230905	114000	559556780	12430	12430	12430	12430	0
489	20230905	113900	559556780	12430	12430	12430	12430	0
490	20230905	113800	559556780	12430	12430	12430	12430	0
491	20230905	113700	559556780	12430	12430	12430	12430	0
492	20230905	113600	559556780	12430	12430	12430	12430	35
493	20230905	113500	559121730	12440	12440	12440	12440	0
494	20230905	113400	559121730	12440	12450	12450	12440	4
495	20230905	113300	559071950	12470	12470	12470	12470	0
496	20230905	113200	559071950	12470	12470	12470	12470	0
497	20230905	113100	559071950	12470	12470	12470	12470	0
498	20230905	113000	559071950	12470	12470	12470	12470	0
499	20230905	112900	559071950	12470	12470	12470	12470	1
500	20230905	112800	559059480	12480	12480	12480	12480	0
501	20230905	112700	559059480	12480	12480	12480	12480	0
502	20230905	112600	559059480	12480	12480	12480	12480	639
503	20230905	112500	551084760	12480	12480	12480	12480	1
504	20230905	112400	551072280	12420	12420	12420	12420	70
505	20230905	112300	550202880	12420	12440	12490	12410	8269
506	20230905	112200	447338470	12400	12420	12430	12400	910
507	20230905	112100	436049460	12420	12440	12440	12420	22
508	20230905	112000	435776180	12410	12430	12440	12400	3548
509	20230905	111900	391732200	12430	12490	12490	12430	3352
510	20230905	111800	350025170	12440	12450	12450	12440	1000
511	20230905	111700	337579470	12490	12460	12490	12450	2354
512	20230905	111600	308250520	12460	12460	12460	12460	0
513	20230905	111500	308250520	12460	12460	12460	12460	20
514	20230905	111400	308001320	12470	12460	12470	12460	6
515	20230905	111300	307926550	12460	12460	12460	12460	0
516	20230905	111200	307926550	12460	12460	12460	12460	15
517	20230905	111100	307739650	12460	12460	12460	12460	299
518	20230905	111000	304014110	12470	12470	12470	12470	0
519	20230905	110900	304014110	12470	12470	12470	12470	1
520	20230905	110800	304001640	12490	12490	12490	12490	0
521	20230905	110700	304001640	12490	12490	12490	12490	4
522	20230905	110600	303951680	12460	12460	12460	12460	40
523	20230905	110500	303453280	12460	12460	12460	12460	160
524	20230905	110400	301459680	12490	12460	12490	12460	11
525	20230905	110300	301322590	12460	12460	12460	12460	1
526	20230905	110200	301310130	12490	12450	12490	12450	150
527	20230905	110100	299442590	12450	12450	12450	12450	0
528	20230905	110000	299442590	12450	12450	12450	12450	0
529	20230905	105900	299442590	12450	12480	12480	12450	4320
530	20230905	105800	245541980	12500	12500	12500	12500	0
531	20230905	105700	245541980	12500	12500	12500	12500	0
532	20230905	105600	245541980	12500	12500	12500	12500	100
533	20230905	105500	244291980	12500	12500	12500	12500	0
534	20230905	105400	244291980	12500	12500	12500	12500	0
535	20230905	105300	244291980	12500	12500	12500	12500	2
536	20230905	105200	244266980	12500	12500	12500	12500	6
537	20230905	105100	244191980	12500	12490	12500	12480	1803
538	20230905	105000	221685490	12490	12490	12490	12490	0
539	20230905	104900	221685490	12490	12490	12490	12490	0
540	20230905	104800	221685490	12490	12490	12490	12490	18
541	20230905	104700	221460670	12490	12490	12490	12490	0
542	20230905	104600	221460670	12490	12490	12490	12490	8
543	20230905	104500	221360750	12490	12490	12490	12490	1
544	20230905	104400	221348260	12500	12490	12500	12490	52
545	20230905	104300	220698500	12490	12490	12490	12490	0
546	20230905	104200	220698500	12490	12500	12500	12490	247
547	20230905	104100	217613460	12490	12490	12490	12490	100
548	20230905	104000	216364460	12500	12500	12500	12500	0
549	20230905	103900	216364460	12500	12500	12500	12500	1
550	20230905	103800	216351960	12490	12490	12490	12490	0
551	20230905	103700	216351960	12490	12490	12490	12490	0
552	20230905	103600	216351960	12490	12490	12490	12490	191
553	20230905	103500	213966370	12490	12490	12490	12490	250
554	20230905	103400	210843870	12480	12480	12480	12480	0
555	20230905	103300	210843870	12480	12480	12480	12480	511
556	20230905	103200	204466590	12490	12470	12490	12460	151
557	20230905	103100	202584790	12470	12470	12470	12470	0
558	20230905	103000	202584790	12470	12470	12470	12470	0
559	20230905	102900	202584790	12470	12470	12470	12470	1
560	20230905	102800	202572320	12470	12470	12470	12470	192
561	20230905	102700	200178080	12470	12470	12470	12470	0
562	20230905	102600	200178080	12470	12500	12500	12470	51
563	20230905	102500	199542080	12500	12500	12500	12500	1
564	20230905	102400	199529580	12470	12470	12470	12470	1
565	20230905	102300	199517110	12500	12500	12500	12500	1
566	20230905	102200	199504610	12470	12470	12470	12470	0
567	20230905	102100	199504610	12470	12470	12470	12470	2
568	20230905	102000	199479670	12470	12470	12470	12470	4
569	20230905	101900	199429790	12470	12470	12470	12470	0
570	20230905	101800	199429790	12470	12500	12500	12470	30
571	20230905	101700	199055390	12500	12500	12500	12500	30
572	20230905	101600	198680390	12500	12500	12500	12500	50
573	20230905	101500	198055390	12500	12500	12500	12500	222
574	20230905	101400	195280390	12500	12500	12500	12500	0
575	20230905	101300	195280390	12500	12500	12500	12500	0
576	20230905	101200	195280390	12500	12510	12510	12500	162
577	20230905	101100	193253780	12470	12470	12470	12470	330
578	20230905	101000	189138680	12500	12500	12500	12500	0
579	20230905	100900	189138680	12500	12500	12500	12500	0
580	20230905	100800	189138680	12500	12500	12500	12500	0
581	20230905	100700	189138680	12500	12500	12500	12500	180
582	20230905	100600	186888680	12500	12500	12500	12500	1
583	20230905	100500	186876180	12470	12500	12500	12470	471
584	20230905	100400	180990780	12500	12500	12500	12500	1
585	20230905	100300	180978280	12480	12480	12480	12480	35
586	20230905	100200	180541480	12500	12500	12500	12500	0
587	20230905	100100	180541480	12500	12500	12500	12500	1
588	20230905	100000	180528980	12500	12500	12500	12500	0
589	20230905	095900	180528980	12500	12500	12500	12500	0
590	20230905	095800	180528980	12500	12500	12500	12500	0
591	20230905	095700	180528980	12500	12470	12500	12470	38
592	20230905	095600	180055090	12470	12470	12470	12470	42
593	20230905	095500	179531350	12510	12480	12510	12470	612
594	20230905	095400	171896240	12480	12480	12510	12480	58
595	20230905	095300	171172370	12470	12470	12470	12470	88
596	20230905	095200	170075010	12510	12510	12510	12510	0
597	20230905	095100	170075010	12510	12470	12510	12470	51
598	20230905	095000	169439000	12460	12460	12460	12460	424
599	20230905	094900	164155960	12460	12460	12460	12460	0
600	20230905	094800	164155960	12460	12460	12460	12460	3
601	20230905	094700	164118580	12510	12460	12510	12460	7
602	20230905	094600	164031290	12460	12510	12510	12460	11
603	20230905	094500	163893730	12520	12520	12520	12520	0
604	20230905	094400	163893730	12520	12520	12520	12520	1
605	20230905	094300	163881210	12460	12520	12520	12460	107
606	20230905	094200	162547570	12530	12530	12530	12530	0
607	20230905	094100	162547570	12530	12530	12530	12530	0
608	20230905	094000	162547570	12530	12450	12530	12450	256
609	20230905	093900	159359990	12510	12450	12510	12450	276
610	20230905	093800	155923680	12450	12450	12450	12450	50
611	20230905	093700	155301180	12450	12440	12450	12440	520
612	20230905	093600	148832330	12450	12440	12450	12440	45
613	20230905	093500	148272090	12440	12450	12460	12440	720
614	20230905	093400	139311190	12460	12470	12470	12450	1244
615	20230905	093300	123812610	12470	12500	12530	12470	507
616	20230905	093200	117465850	12520	12520	12520	12520	10
617	20230905	093100	117340650	12530	12530	12530	12530	0
618	20230905	093000	117340650	12530	12530	12530	12530	0
619	20230905	092900	117340650	12530	12490	12530	12490	125
620	20230905	092800	115778400	12460	12460	12460	12460	100
621	20230905	092700	114532400	12460	12490	12530	12460	317
622	20230905	092600	110578700	12490	12490	12490	12450	242
623	20230905	092500	107556620	12450	12490	12490	12450	55
624	20230905	092400	106869710	12490	12470	12490	12440	598
625	20230905	092300	99428290	12470	12470	12470	12470	250
626	20230905	092200	96310790	12500	12450	12500	12450	736
627	20230905	092100	87111490	12470	12500	12500	12470	68
628	20230905	092000	86262810	12500	12470	12500	12470	220
629	20230905	091900	83517480	12460	12460	12460	12450	346
630	20230905	091800	79208450	12460	12460	12460	12450	382
631	20230905	091700	74450880	12470	12490	12490	12450	1399
632	20230905	091600	57012170	12490	12490	12490	12490	341
633	20230905	091500	52753080	12490	12490	12490	12490	31
634	20230905	091400	52365890	12490	12490	12490	12490	288
635	20230905	091300	48768770	12490	12500	12500	12490	8
636	20230905	091200	48668840	12500	12510	12510	12500	731
637	20230905	091100	39527110	12520	12520	12520	12520	11
638	20230905	091000	39389390	12510	12510	12510	12510	171
639	20230905	090900	37250180	12520	12530	12530	12510	448
640	20230905	090800	31639990	12530	12570	12570	12530	724
641	20230905	090700	22560550	12570	12550	12570	12540	484
642	20230905	090600	16482670	12550	12600	12600	12550	80
643	20230905	090500	15476170	12550	12600	12600	12550	46
644	20230905	090400	14898570	12600	12540	12600	12540	6
645	20230905	090300	14823270	12510	12550	12550	12510	171
646	20230905	090200	12678580	12600	12600	12600	12580	363
647	20230905	090100	8105100	12680	12610	12680	12600	112
648	20230905	090000	6693040	12600	12680	12680	12600	528