KissMeData/189690/min/candle-20230904.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230904	200700	285354375	2410	2410	2410	2410	3233
3	20230904	200600	285354375	2410	2410	2410	2410	0
4	20230904	200500	285354375	2410	2410	2410	2410	0
5	20230904	200400	285354375	2410	2410	2410	2410	0
6	20230904	200300	285354375	2410	2410	2410	2410	0
7	20230904	200200	285354375	2410	2410	2410	2410	0
8	20230904	200100	285354375	2410	2410	2410	2410	0
9	20230904	200000	285354375	2410	2410	2410	2410	0
10	20230904	195900	285354375	2410	2410	2410	2410	0
11	20230904	195800	285354375	2410	2410	2410	2410	0
12	20230904	195700	285354375	2410	2410	2410	2410	0
13	20230904	195600	285354375	2410	2410	2410	2410	0
14	20230904	195500	285354375	2410	2410	2410	2410	0
15	20230904	195400	285354375	2410	2410	2410	2410	0
16	20230904	195300	285354375	2410	2410	2410	2410	0
17	20230904	195200	285354375	2410	2410	2410	2410	0
18	20230904	195100	285354375	2410	2410	2410	2410	0
19	20230904	195000	285354375	2410	2410	2410	2410	0
20	20230904	194900	285354375	2410	2410	2410	2410	0
21	20230904	194800	285354375	2410	2410	2410	2410	0
22	20230904	194700	285354375	2410	2410	2410	2410	0
23	20230904	194600	285354375	2410	2410	2410	2410	0
24	20230904	194500	285354375	2410	2410	2410	2410	0
25	20230904	194400	285354375	2410	2410	2410	2410	0
26	20230904	194300	285354375	2410	2410	2410	2410	0
27	20230904	194200	285354375	2410	2410	2410	2410	0
28	20230904	194100	285354375	2410	2410	2410	2410	0
29	20230904	194000	285354375	2410	2410	2410	2410	0
30	20230904	193900	285354375	2410	2410	2410	2410	0
31	20230904	193800	285354375	2410	2410	2410	2410	0
32	20230904	193700	285354375	2410	2410	2410	2410	3233
33	20230904	193600	285354375	2410	2410	2410	2410	0
34	20230904	193500	285354375	2410	2410	2410	2410	0
35	20230904	193400	285354375	2410	2410	2410	2410	0
36	20230904	193300	285354375	2410	2410	2410	2410	0
37	20230904	193200	285354375	2410	2410	2410	2410	0
38	20230904	193100	285354375	2410	2410	2410	2410	0
39	20230904	193000	285354375	2410	2410	2410	2410	0
40	20230904	192900	285354375	2410	2410	2410	2410	0
41	20230904	192800	285354375	2410	2410	2410	2410	0
42	20230904	192700	285354375	2410	2410	2410	2410	0
43	20230904	192600	285354375	2410	2410	2410	2410	0
44	20230904	192500	285354375	2410	2410	2410	2410	0
45	20230904	192400	285354375	2410	2410	2410	2410	0
46	20230904	192300	285354375	2410	2410	2410	2410	0
47	20230904	192200	285354375	2410	2410	2410	2410	0
48	20230904	192100	285354375	2410	2410	2410	2410	0
49	20230904	192000	285354375	2410	2410	2410	2410	0
50	20230904	191900	285354375	2410	2410	2410	2410	0
51	20230904	191800	285354375	2410	2410	2410	2410	0
52	20230904	191700	285354375	2410	2410	2410	2410	0
53	20230904	191600	285354375	2410	2410	2410	2410	0
54	20230904	191500	285354375	2410	2410	2410	2410	0
55	20230904	191400	285354375	2410	2410	2410	2410	0
56	20230904	191300	285354375	2410	2410	2410	2410	0
57	20230904	191200	285354375	2410	2410	2410	2410	0
58	20230904	191100	285354375	2410	2410	2410	2410	0
59	20230904	191000	285354375	2410	2410	2410	2410	0
60	20230904	190900	285354375	2410	2410	2410	2410	0
61	20230904	190800	285354375	2410	2410	2410	2410	0
62	20230904	190700	285354375	2410	2410	2410	2410	3233
63	20230904	190600	285354375	2410	2410	2410	2410	0
64	20230904	190500	285354375	2410	2410	2410	2410	0
65	20230904	190400	285354375	2410	2410	2410	2410	0
66	20230904	190300	285354375	2410	2410	2410	2410	0
67	20230904	190200	285354375	2410	2410	2410	2410	0
68	20230904	190100	285354375	2410	2410	2410	2410	0
69	20230904	190000	285354375	2410	2410	2410	2410	0
70	20230904	185900	285354375	2410	2410	2410	2410	0
71	20230904	185800	285354375	2410	2410	2410	2410	0
72	20230904	185700	285354375	2410	2410	2410	2410	0
73	20230904	185600	285354375	2410	2410	2410	2410	0
74	20230904	185500	285354375	2410	2410	2410	2410	0
75	20230904	185400	285354375	2410	2410	2410	2410	0
76	20230904	185300	285354375	2410	2410	2410	2410	0
77	20230904	185200	285354375	2410	2410	2410	2410	0
78	20230904	185100	285354375	2410	2410	2410	2410	0
79	20230904	185000	285354375	2410	2410	2410	2410	0
80	20230904	184900	285354375	2410	2410	2410	2410	0
81	20230904	184800	285354375	2410	2410	2410	2410	0
82	20230904	184700	285354375	2410	2410	2410	2410	0
83	20230904	184600	285354375	2410	2410	2410	2410	0
84	20230904	184500	285354375	2410	2410	2410	2410	0
85	20230904	184400	285354375	2410	2410	2410	2410	0
86	20230904	184300	285354375	2410	2410	2410	2410	0
87	20230904	184200	285354375	2410	2410	2410	2410	0
88	20230904	184100	285354375	2410	2410	2410	2410	0
89	20230904	184000	285354375	2410	2410	2410	2410	0
90	20230904	183900	285354375	2410	2410	2410	2410	0
91	20230904	183800	285354375	2410	2410	2410	2410	0
92	20230904	183700	285354375	2410	2410	2410	2410	3233
93	20230904	183600	285354375	2410	2410	2410	2410	0
94	20230904	183500	285354375	2410	2410	2410	2410	0
95	20230904	183400	285354375	2410	2410	2410	2410	0
96	20230904	183300	285354375	2410	2410	2410	2410	0
97	20230904	183200	285354375	2410	2410	2410	2410	0
98	20230904	183100	285354375	2410	2410	2410	2410	0
99	20230904	183000	285354375	2410	2410	2410	2410	0
100	20230904	182900	285354375	2410	2410	2410	2410	0
101	20230904	182800	285354375	2410	2410	2410	2410	0
102	20230904	182700	285354375	2410	2410	2410	2410	0
103	20230904	182600	285354375	2410	2410	2410	2410	0
104	20230904	182500	285354375	2410	2410	2410	2410	0
105	20230904	182400	285354375	2410	2410	2410	2410	0
106	20230904	182300	285354375	2410	2410	2410	2410	0
107	20230904	182200	285354375	2410	2410	2410	2410	0
108	20230904	182100	285354375	2410	2410	2410	2410	0
109	20230904	182000	285354375	2410	2410	2410	2410	0
110	20230904	181900	285354375	2410	2410	2410	2410	0
111	20230904	181800	285354375	2410	2410	2410	2410	0
112	20230904	181700	285354375	2410	2410	2410	2410	0
113	20230904	181600	285354375	2410	2410	2410	2410	0
114	20230904	181500	285354375	2410	2410	2410	2410	0
115	20230904	181400	285354375	2410	2410	2410	2410	0
116	20230904	181300	285354375	2410	2410	2410	2410	0
117	20230904	181200	285354375	2410	2410	2410	2410	0
118	20230904	181100	285354375	2410	2410	2410	2410	0
119	20230904	181000	285354375	2410	2410	2410	2410	0
120	20230904	180900	285354375	2410	2410	2410	2410	0
121	20230904	180800	285354375	2410	2410	2410	2410	0
122	20230904	180700	285354375	2410	2410	2410	2410	3233
123	20230904	180600	285354375	2410	2410	2410	2410	0
124	20230904	180500	285354375	2410	2410	2410	2410	0
125	20230904	180400	285354375	2410	2410	2410	2410	0
126	20230904	180300	285354375	2410	2410	2410	2410	0
127	20230904	180200	285354375	2410	2410	2410	2410	0
128	20230904	180100	285354375	2410	2410	2410	2410	0
129	20230904	180000	285354375	2410	2410	2410	2410	0
130	20230904	175900	285354375	2410	2410	2410	2410	0
131	20230904	175800	285354375	2410	2410	2410	2410	0
132	20230904	175700	285354375	2410	2410	2410	2410	0
133	20230904	175600	285354375	2410	2410	2410	2410	0
134	20230904	175500	285354375	2410	2410	2410	2410	0
135	20230904	175400	285354375	2410	2410	2410	2410	0
136	20230904	175300	285354375	2410	2410	2410	2410	0
137	20230904	175200	285354375	2410	2410	2410	2410	0
138	20230904	175100	285354375	2410	2410	2410	2410	0
139	20230904	175000	285354375	2410	2410	2410	2410	0
140	20230904	174900	285354375	2410	2410	2410	2410	0
141	20230904	174800	285354375	2410	2410	2410	2410	0
142	20230904	174700	285354375	2410	2410	2410	2410	0
143	20230904	174600	285354375	2410	2410	2410	2410	0
144	20230904	174500	285354375	2410	2410	2410	2410	0
145	20230904	174400	285354375	2410	2410	2410	2410	0
146	20230904	174300	285354375	2410	2410	2410	2410	0
147	20230904	174200	285354375	2410	2410	2410	2410	0
148	20230904	174100	285354375	2410	2410	2410	2410	0
149	20230904	174000	285354375	2410	2410	2410	2410	0
150	20230904	173900	285354375	2410	2410	2410	2410	0
151	20230904	173800	285354375	2410	2410	2410	2410	0
152	20230904	173700	285354375	2410	2410	2410	2410	3233
153	20230904	173600	285354375	2410	2410	2410	2410	0
154	20230904	173500	285354375	2410	2410	2410	2410	0
155	20230904	173400	285354375	2410	2410	2410	2410	0
156	20230904	173300	285354375	2410	2410	2410	2410	0
157	20230904	173200	285354375	2410	2410	2410	2410	0
158	20230904	173100	285354375	2410	2410	2410	2410	0
159	20230904	173000	285354375	2410	2410	2410	2410	0
160	20230904	172900	285354375	2410	2410	2410	2410	0
161	20230904	172800	285354375	2410	2410	2410	2410	0
162	20230904	172700	285354375	2410	2410	2410	2410	0
163	20230904	172600	285354375	2410	2410	2410	2410	0
164	20230904	172500	285354375	2410	2410	2410	2410	0
165	20230904	172400	285354375	2410	2410	2410	2410	0
166	20230904	172300	285354375	2410	2410	2410	2410	0
167	20230904	172200	285354375	2410	2410	2410	2410	0
168	20230904	172100	285354375	2410	2410	2410	2410	0
169	20230904	172000	285354375	2410	2410	2410	2410	0
170	20230904	171900	285354375	2410	2410	2410	2410	0
171	20230904	171800	285354375	2410	2410	2410	2410	0
172	20230904	171700	285354375	2410	2410	2410	2410	0
173	20230904	171600	285354375	2410	2410	2410	2410	0
174	20230904	171500	285354375	2410	2410	2410	2410	0
175	20230904	171400	285354375	2410	2410	2410	2410	0
176	20230904	171300	285354375	2410	2410	2410	2410	0
177	20230904	171200	285354375	2410	2410	2410	2410	0
178	20230904	171100	285354375	2410	2410	2410	2410	0
179	20230904	171000	285354375	2410	2410	2410	2410	0
180	20230904	170900	285354375	2410	2410	2410	2410	0
181	20230904	170800	285354375	2410	2410	2410	2410	0
182	20230904	170700	285354375	2410	2410	2410	2410	3233
183	20230904	170600	285354375	2410	2410	2410	2410	0
184	20230904	170500	285354375	2410	2410	2410	2410	0
185	20230904	170400	285354375	2410	2410	2410	2410	0
186	20230904	170300	285354375	2410	2410	2410	2410	0
187	20230904	170200	285354375	2410	2410	2410	2410	0
188	20230904	170100	285354375	2410	2410	2410	2410	0
189	20230904	170000	285354375	2410	2410	2410	2410	0
190	20230904	165900	285354375	2410	2410	2410	2410	0
191	20230904	165800	285354375	2410	2410	2410	2410	0
192	20230904	165700	285354375	2410	2410	2410	2410	0
193	20230904	165600	285354375	2410	2410	2410	2410	0
194	20230904	165500	285354375	2410	2410	2410	2410	0
195	20230904	165400	285354375	2410	2410	2410	2410	0
196	20230904	165300	285354375	2410	2410	2410	2410	0
197	20230904	165200	285354375	2410	2410	2410	2410	0
198	20230904	165100	285354375	2410	2410	2410	2410	0
199	20230904	165000	285354375	2410	2410	2410	2410	0
200	20230904	164900	285354375	2410	2410	2410	2410	0
201	20230904	164800	285354375	2410	2410	2410	2410	0
202	20230904	164700	285354375	2410	2410	2410	2410	0
203	20230904	164600	285354375	2410	2410	2410	2410	0
204	20230904	164500	285354375	2410	2410	2410	2410	0
205	20230904	164400	285354375	2410	2410	2410	2410	0
206	20230904	164300	285354375	2410	2410	2410	2410	0
207	20230904	164200	285354375	2410	2410	2410	2410	0
208	20230904	164100	285354375	2410	2410	2410	2410	0
209	20230904	164000	285354375	2410	2410	2410	2410	0
210	20230904	163900	285354375	2410	2410	2410	2410	0
211	20230904	163800	285354375	2410	2410	2410	2410	0
212	20230904	163700	285354375	2410	2410	2410	2410	3233
213	20230904	163600	285354375	2410	2410	2410	2410	0
214	20230904	163500	285354375	2410	2410	2410	2410	0
215	20230904	163400	285354375	2410	2410	2410	2410	0
216	20230904	163300	285354375	2410	2410	2410	2410	0
217	20230904	163200	285354375	2410	2410	2410	2410	0
218	20230904	163100	285354375	2410	2410	2410	2410	0
219	20230904	163000	285354375	2410	2410	2410	2410	0
220	20230904	162900	285354375	2410	2410	2410	2410	0
221	20230904	162800	285354375	2410	2410	2410	2410	0
222	20230904	162700	285354375	2410	2410	2410	2410	0
223	20230904	162600	285354375	2410	2410	2410	2410	0
224	20230904	162500	285354375	2410	2410	2410	2410	0
225	20230904	162400	285354375	2410	2410	2410	2410	0
226	20230904	162300	285354375	2410	2410	2410	2410	0
227	20230904	162200	285354375	2410	2410	2410	2410	0
228	20230904	162100	285354375	2410	2410	2410	2410	0
229	20230904	162000	285354375	2410	2410	2410	2410	0
230	20230904	161900	285354375	2410	2410	2410	2410	0
231	20230904	161800	285354375	2410	2410	2410	2410	0
232	20230904	161700	285354375	2410	2410	2410	2410	0
233	20230904	161600	285354375	2410	2410	2410	2410	0
234	20230904	161500	285354375	2410	2410	2410	2410	0
235	20230904	161400	285354375	2410	2410	2410	2410	0
236	20230904	161300	285354375	2410	2410	2410	2410	0
237	20230904	161200	285354375	2410	2410	2410	2410	0
238	20230904	161100	285354375	2410	2410	2410	2410	0
239	20230904	161000	285354375	2410	2410	2410	2410	0
240	20230904	160900	285354375	2410	2410	2410	2410	0
241	20230904	160800	285354375	2410	2410	2410	2410	0
242	20230904	160700	285354375	2410	2410	2410	2410	3233
243	20230904	160600	285354375	2410	2410	2410	2410	0
244	20230904	160500	285354375	2410	2410	2410	2410	0
245	20230904	160400	285354375	2410	2410	2410	2410	0
246	20230904	160300	285354375	2410	2410	2410	2410	0
247	20230904	160200	285354375	2410	2410	2410	2410	0
248	20230904	160100	285354375	2410	2410	2410	2410	0
249	20230904	160000	285354375	2410	2410	2410	2410	0
250	20230904	155900	285354375	2410	2410	2410	2410	0
251	20230904	155800	285354375	2410	2410	2410	2410	0
252	20230904	155700	285354375	2410	2410	2410	2410	0
253	20230904	155600	285354375	2410	2410	2410	2410	0
254	20230904	155500	285354375	2410	2410	2410	2410	0
255	20230904	155400	285354375	2410	2410	2410	2410	0
256	20230904	155300	285354375	2410	2410	2410	2410	0
257	20230904	155200	285354375	2410	2410	2410	2410	0
258	20230904	155100	285354375	2410	2410	2410	2410	0
259	20230904	155000	285354375	2410	2410	2410	2410	0
260	20230904	154900	285354375	2410	2410	2410	2410	0
261	20230904	154800	285354375	2410	2410	2410	2410	0
262	20230904	154700	285354375	2410	2410	2410	2410	0
263	20230904	154600	285354375	2410	2410	2410	2410	0
264	20230904	154500	285354375	2410	2410	2410	2410	0
265	20230904	154400	285354375	2410	2410	2410	2410	0
266	20230904	154300	285354375	2410	2410	2410	2410	0
267	20230904	154200	285354375	2410	2410	2410	2410	0
268	20230904	154100	285354375	2410	2410	2410	2410	0
269	20230904	154000	285354375	2410	2410	2410	2410	0
270	20230904	153900	285354375	2410	2410	2410	2410	0
271	20230904	153800	285354375	2410	2410	2410	2410	0
272	20230904	153700	285354375	2410	2410	2410	2410	3233
273	20230904	153600	285354375	2410	2410	2410	2410	0
274	20230904	153500	285354375	2410	2410	2410	2410	0
275	20230904	153400	285354375	2410	2410	2410	2410	0
276	20230904	153300	285354375	2410	2410	2410	2410	0
277	20230904	153200	285354375	2410	2410	2410	2410	0
278	20230904	153100	285354375	2410	2410	2410	2410	0
279	20230904	153000	285354375	2410	2410	2410	2410	3233
280	20230904	152900	277562845	2425	2425	2425	2425	0
281	20230904	152800	277562845	2425	2425	2425	2425	0
282	20230904	152700	277562845	2425	2425	2425	2425	0
283	20230904	152600	277562845	2425	2425	2425	2425	0
284	20230904	152500	277562845	2425	2425	2425	2425	0
285	20230904	152400	277562845	2425	2425	2425	2425	0
286	20230904	152300	277562845	2425	2425	2425	2425	0
287	20230904	152200	277562845	2425	2425	2425	2425	0
288	20230904	152100	277562845	2425	2425	2425	2425	0
289	20230904	152000	277562845	2425	2425	2425	2425	0
290	20230904	151900	277562845	2425	2410	2425	2410	8
291	20230904	151800	277543485	2410	2410	2410	2410	27
292	20230904	151700	277478415	2420	2420	2420	2420	0
293	20230904	151600	277478415	2420	2420	2420	2420	0
294	20230904	151500	277478415	2420	2415	2420	2415	572
295	20230904	151400	276094675	2420	2420	2420	2420	0
296	20230904	151300	276094675	2420	2420	2420	2420	0
297	20230904	151200	276094675	2420	2420	2420	2420	0
298	20230904	151100	276094675	2420	2420	2420	2420	1
299	20230904	151000	276092255	2415	2410	2415	2410	1605
300	20230904	150900	272224200	2410	2415	2415	2410	2473
301	20230904	150800	266261770	2410	2410	2410	2410	24
302	20230904	150700	266203930	2415	2415	2415	2415	2
303	20230904	150600	266199100	2420	2420	2420	2420	400
304	20230904	150500	265231100	2420	2420	2420	2420	0
305	20230904	150400	265231100	2420	2420	2420	2420	0
306	20230904	150300	265231100	2420	2420	2420	2420	0
307	20230904	150200	265231100	2420	2420	2420	2420	0
308	20230904	150100	265231100	2420	2420	2420	2420	0
309	20230904	150000	265231100	2420	2420	2420	2420	0
310	20230904	145900	265231100	2420	2420	2420	2420	0
311	20230904	145800	265231100	2420	2420	2420	2420	0
312	20230904	145700	265231100	2420	2415	2420	2415	200
313	20230904	145600	264747975	2415	2415	2415	2415	100
314	20230904	145500	264506475	2410	2410	2410	2410	613
315	20230904	145400	263029145	2410	2410	2410	2410	500
316	20230904	145300	261824145	2410	2410	2410	2410	0
317	20230904	145200	261824145	2410	2415	2415	2410	1892
318	20230904	145100	257264420	2420	2420	2420	2420	1
319	20230904	145000	257262000	2420	2415	2420	2405	407
320	20230904	144900	256282880	2415	2415	2415	2415	1
321	20230904	144800	256280465	2420	2420	2420	2420	0
322	20230904	144700	256280465	2420	2420	2420	2420	0
323	20230904	144600	256280465	2420	2415	2420	2415	2
324	20230904	144500	256275630	2415	2415	2415	2415	2
325	20230904	144400	256270800	2420	2415	2420	2415	2
326	20230904	144300	256265965	2405	2405	2405	2405	2
327	20230904	144200	256261155	2420	2420	2420	2420	0
328	20230904	144100	256261155	2420	2420	2420	2420	0
329	20230904	144000	256261155	2420	2420	2420	2420	3
330	20230904	143900	256253895	2410	2410	2410	2410	0
331	20230904	143800	256253895	2410	2415	2415	2410	5001
332	20230904	143700	244201200	2425	2425	2425	2425	0
333	20230904	143600	244201200	2425	2425	2425	2425	0
334	20230904	143500	244201200	2425	2425	2425	2425	0
335	20230904	143400	244201200	2425	2425	2425	2425	0
336	20230904	143300	244201200	2425	2425	2425	2425	0
337	20230904	143200	244201200	2425	2425	2425	2425	0
338	20230904	143100	244201200	2425	2420	2425	2420	5
339	20230904	143000	244189095	2425	2425	2425	2425	1
340	20230904	142900	244186670	2425	2425	2425	2425	0
341	20230904	142800	244186670	2425	2425	2425	2425	0
342	20230904	142700	244186670	2425	2420	2425	2420	3
343	20230904	142600	244179405	2415	2415	2415	2415	3
344	20230904	142500	244172160	2420	2420	2420	2420	56
345	20230904	142400	244036640	2425	2425	2425	2425	0
346	20230904	142300	244036640	2425	2425	2425	2425	0
347	20230904	142200	244036640	2425	2425	2425	2425	1
348	20230904	142100	244034215	2420	2415	2420	2415	1632
349	20230904	142000	240092585	2410	2420	2420	2410	3441
350	20230904	141900	231782575	2420	2415	2420	2415	2
351	20230904	141800	231777740	2420	2420	2420	2420	0
352	20230904	141700	231777740	2420	2420	2420	2420	30
353	20230904	141600	231705140	2415	2415	2415	2415	552
354	20230904	141500	230372060	2415	2420	2420	2415	10000
355	20230904	141400	206209830	2420	2425	2425	2420	1558
356	20230904	141300	202436690	2425	2425	2425	2425	400
357	20230904	141200	201466690	2425	2425	2425	2425	0
358	20230904	141100	201466690	2425	2435	2435	2425	148
359	20230904	141000	201106790	2425	2450	2450	2425	66
360	20230904	140900	200945365	2450	2435	2450	2435	2856
361	20230904	140800	193961030	2445	2425	2445	2425	602
362	20230904	140700	192494800	2435	2435	2435	2435	100
363	20230904	140600	192251300	2430	2435	2440	2430	182
364	20230904	140500	191808045	2440	2435	2440	2435	5600
365	20230904	140400	178169050	2435	2435	2435	2435	0
366	20230904	140300	178169050	2435	2435	2435	2435	1
367	20230904	140200	178166615	2440	2430	2440	2430	533
368	20230904	140100	176868450	2440	2430	2440	2430	41
369	20230904	140000	176768475	2435	2425	2435	2425	182
370	20230904	135900	176325325	2435	2435	2435	2435	0
371	20230904	135800	176325325	2435	2435	2435	2435	64
372	20230904	135700	176169485	2435	2430	2435	2430	298
373	20230904	135600	175443865	2425	2425	2425	2425	0
374	20230904	135500	175443865	2425	2425	2425	2425	4
375	20230904	135400	175434165	2425	2430	2430	2425	1649
376	20230904	135300	171427155	2430	2420	2430	2420	418
377	20230904	135200	170411475	2425	2425	2425	2425	16
378	20230904	135100	170372675	2420	2420	2420	2420	2
379	20230904	135000	170367835	2420	2425	2425	2420	825
380	20230904	134900	168367215	2425	2425	2425	2425	0
381	20230904	134800	168367215	2425	2425	2425	2425	2
382	20230904	134700	168362365	2425	2425	2425	2425	1
383	20230904	134600	168359940	2415	2425	2425	2415	252
384	20230904	134500	167749630	2430	2430	2430	2430	10
385	20230904	134400	167725330	2430	2425	2430	2425	81
386	20230904	134300	167528650	2430	2430	2430	2430	1
387	20230904	134200	167526220	2430	2425	2430	2410	2241
388	20230904	134100	162104925	2430	2430	2435	2430	81
389	20230904	134000	161908085	2425	2450	2470	2415	12171
390	20230904	133900	131896055	2460	2405	2460	2405	22387
391	20230904	133800	77230075	2405	2405	2405	2405	0
392	20230904	133700	77230075	2405	2405	2415	2405	208
393	20230904	133600	76728105	2405	2405	2405	2405	0
394	20230904	133500	76728105	2405	2405	2405	2405	0
395	20230904	133400	76728105	2405	2405	2405	2405	33
396	20230904	133300	76648740	2415	2415	2415	2415	0
397	20230904	133200	76648740	2415	2415	2415	2415	0
398	20230904	133100	76648740	2415	2415	2415	2415	0
399	20230904	133000	76648740	2415	2415	2415	2415	0
400	20230904	132900	76648740	2415	2415	2415	2415	0
401	20230904	132800	76648740	2415	2415	2415	2415	0
402	20230904	132700	76648740	2415	2415	2415	2415	0
403	20230904	132600	76648740	2415	2405	2415	2405	15
404	20230904	132500	76612535	2415	2395	2415	2395	134
405	20230904	132400	76289420	2400	2400	2400	2400	0
406	20230904	132300	76289420	2400	2400	2400	2400	0
407	20230904	132200	76289420	2400	2400	2400	2400	0
408	20230904	132100	76289420	2400	2400	2400	2400	0
409	20230904	132000	76289420	2400	2400	2400	2400	0
410	20230904	131900	76289420	2400	2400	2400	2400	763
411	20230904	131800	74458220	2395	2395	2395	2395	0
412	20230904	131700	74458220	2395	2395	2395	2395	410
413	20230904	131600	73476270	2400	2400	2400	2400	5
414	20230904	131500	73464270	2400	2400	2400	2400	0
415	20230904	131400	73464270	2400	2400	2400	2400	1296
416	20230904	131300	70353870	2400	2405	2405	2400	907
417	20230904	131200	68176535	2405	2405	2405	2405	0
418	20230904	131100	68176535	2405	2405	2405	2405	0
419	20230904	131000	68176535	2405	2405	2405	2405	0
420	20230904	130900	68176535	2405	2405	2405	2405	0
421	20230904	130800	68176535	2405	2405	2405	2405	0
422	20230904	130700	68176535	2405	2405	2405	2405	0
423	20230904	130600	68176535	2405	2405	2405	2405	0
424	20230904	130500	68176535	2405	2405	2405	2405	0
425	20230904	130400	68176535	2405	2405	2405	2405	0
426	20230904	130300	68176535	2405	2405	2405	2405	0
427	20230904	130200	68176535	2405	2405	2405	2405	0
428	20230904	130100	68176535	2405	2405	2405	2405	0
429	20230904	130000	68176535	2405	2405	2405	2405	0
430	20230904	125900	68176535	2405	2405	2405	2405	0
431	20230904	125800	68176535	2405	2405	2405	2405	0
432	20230904	125700	68176535	2405	2405	2405	2405	0
433	20230904	125600	68176535	2405	2405	2405	2405	0
434	20230904	125500	68176535	2405	2405	2405	2405	4
435	20230904	125400	68166915	2405	2405	2405	2405	0
436	20230904	125300	68166915	2405	2405	2405	2405	1
437	20230904	125200	68164510	2400	2400	2400	2400	0
438	20230904	125100	68164510	2400	2400	2400	2400	0
439	20230904	125000	68164510	2400	2400	2400	2400	0
440	20230904	124900	68164510	2400	2400	2400	2400	0
441	20230904	124800	68164510	2400	2400	2400	2400	0
442	20230904	124700	68164510	2400	2400	2400	2400	0
443	20230904	124600	68164510	2400	2400	2400	2400	0
444	20230904	124500	68164510	2400	2400	2400	2400	0
445	20230904	124400	68164510	2400	2400	2400	2400	0
446	20230904	124300	68164510	2400	2400	2400	2400	0
447	20230904	124200	68164510	2400	2400	2400	2400	0
448	20230904	124100	68164510	2400	2400	2400	2400	0
449	20230904	124000	68164510	2400	2400	2400	2400	100
450	20230904	123900	67924510	2400	2405	2405	2400	3822
451	20230904	123800	58740475	2415	2415	2415	2415	0
452	20230904	123700	58740475	2415	2415	2415	2415	0
453	20230904	123600	58740475	2415	2415	2415	2415	0
454	20230904	123500	58740475	2415	2415	2415	2415	0
455	20230904	123400	58740475	2415	2415	2415	2415	0
456	20230904	123300	58740475	2415	2415	2415	2415	0
457	20230904	123200	58740475	2415	2415	2415	2415	0
458	20230904	123100	58740475	2415	2415	2415	2415	0
459	20230904	123000	58740475	2415	2415	2415	2415	0
460	20230904	122900	58740475	2415	2415	2415	2415	0
461	20230904	122800	58740475	2415	2415	2415	2415	0
462	20230904	122700	58740475	2415	2415	2415	2415	0
463	20230904	122600	58740475	2415	2415	2415	2415	0
464	20230904	122500	58740475	2415	2415	2415	2415	0
465	20230904	122400	58740475	2415	2415	2415	2415	0
466	20230904	122300	58740475	2415	2415	2415	2415	0
467	20230904	122200	58740475	2415	2415	2415	2415	0
468	20230904	122100	58740475	2415	2415	2415	2415	0
469	20230904	122000	58740475	2415	2415	2415	2415	0
470	20230904	121900	58740475	2415	2415	2415	2415	0
471	20230904	121800	58740475	2415	2415	2415	2415	0
472	20230904	121700	58740475	2415	2415	2415	2415	0
473	20230904	121600	58740475	2415	2405	2415	2405	6
474	20230904	121500	58726035	2415	2415	2415	2415	0
475	20230904	121400	58726035	2415	2415	2415	2415	760
476	20230904	121300	56890635	2415	2415	2415	2415	900
477	20230904	121200	54717135	2415	2415	2415	2415	0
478	20230904	121100	54717135	2415	2415	2415	2415	0
479	20230904	121000	54717135	2415	2415	2415	2415	0
480	20230904	120900	54717135	2415	2415	2415	2415	0
481	20230904	120800	54717135	2415	2415	2415	2415	0
482	20230904	120700	54717135	2415	2415	2415	2415	0
483	20230904	120600	54717135	2415	2415	2415	2415	0
484	20230904	120500	54717135	2415	2415	2415	2415	0
485	20230904	120400	54717135	2415	2415	2415	2415	0
486	20230904	120300	54717135	2415	2415	2415	2415	0
487	20230904	120200	54717135	2415	2415	2415	2415	0
488	20230904	120100	54717135	2415	2415	2415	2415	0
489	20230904	120000	54717135	2415	2415	2415	2415	0
490	20230904	115900	54717135	2415	2415	2415	2415	0
491	20230904	115800	54717135	2415	2415	2415	2415	0
492	20230904	115700	54717135	2415	2415	2415	2415	0
493	20230904	115600	54717135	2415	2415	2415	2415	0
494	20230904	115500	54717135	2415	2415	2415	2415	0
495	20230904	115400	54717135	2415	2415	2415	2415	280
496	20230904	115300	54040935	2415	2415	2415	2415	132
497	20230904	115200	53722155	2415	2410	2415	2410	4
498	20230904	115100	53712510	2405	2405	2405	2405	5
499	20230904	115000	53700485	2415	2415	2415	2415	0
500	20230904	114900	53700485	2415	2410	2415	2410	15
501	20230904	114800	53664265	2405	2405	2405	2405	29
502	20230904	114700	53594520	2415	2415	2415	2415	0
503	20230904	114600	53594520	2415	2415	2415	2415	0
504	20230904	114500	53594520	2415	2415	2415	2415	0
505	20230904	114400	53594520	2415	2415	2415	2415	0
506	20230904	114300	53594520	2415	2415	2415	2415	1
507	20230904	114200	53592105	2410	2410	2410	2410	0
508	20230904	114100	53592105	2410	2410	2410	2410	0
509	20230904	114000	53592105	2410	2410	2410	2410	1
510	20230904	113900	53589695	2410	2410	2410	2410	0
511	20230904	113800	53589695	2410	2410	2410	2410	0
512	20230904	113700	53589695	2410	2410	2410	2410	100
513	20230904	113600	53348695	2405	2405	2405	2405	0
514	20230904	113500	53348695	2405	2405	2405	2405	0
515	20230904	113400	53348695	2405	2405	2405	2405	0
516	20230904	113300	53348695	2405	2405	2405	2405	0
517	20230904	113200	53348695	2405	2405	2405	2405	0
518	20230904	113100	53348695	2405	2405	2405	2405	11
519	20230904	113000	53322240	2405	2405	2405	2405	9
520	20230904	112900	53300595	2405	2405	2405	2405	704
521	20230904	112800	51607475	2405	2405	2405	2405	1
522	20230904	112700	51605070	2405	2405	2405	2405	0
523	20230904	112600	51605070	2405	2405	2405	2405	0
524	20230904	112500	51605070	2405	2405	2405	2405	120
525	20230904	112400	51316470	2405	2405	2405	2405	0
526	20230904	112300	51316470	2405	2405	2405	2405	401
527	20230904	112200	50352065	2410	2410	2410	2410	1
528	20230904	112100	50349655	2400	2400	2400	2400	0
529	20230904	112000	50349655	2400	2400	2400	2400	0
530	20230904	111900	50349655	2400	2400	2400	2400	0
531	20230904	111800	50349655	2400	2400	2400	2400	0
532	20230904	111700	50349655	2400	2400	2400	2400	0
533	20230904	111600	50349655	2400	2400	2400	2400	0
534	20230904	111500	50349655	2400	2400	2400	2400	0
535	20230904	111400	50349655	2400	2400	2400	2400	0
536	20230904	111300	50349655	2400	2400	2400	2400	0
537	20230904	111200	50349655	2400	2400	2400	2400	0
538	20230904	111100	50349655	2400	2400	2400	2400	0
539	20230904	111000	50349655	2400	2400	2400	2400	0
540	20230904	110900	50349655	2400	2400	2400	2400	0
541	20230904	110800	50349655	2400	2400	2400	2400	0
542	20230904	110700	50349655	2400	2400	2400	2400	0
543	20230904	110600	50349655	2400	2400	2400	2400	0
544	20230904	110500	50349655	2400	2400	2400	2400	0
545	20230904	110400	50349655	2400	2400	2400	2400	0
546	20230904	110300	50349655	2400	2400	2400	2400	0
547	20230904	110200	50349655	2400	2400	2400	2400	2
548	20230904	110100	50344855	2400	2400	2400	2400	0
549	20230904	110000	50344855	2400	2405	2405	2400	8
550	20230904	105900	50325635	2415	2415	2415	2415	0
551	20230904	105800	50325635	2415	2415	2415	2415	0
552	20230904	105700	50325635	2415	2415	2415	2415	0
553	20230904	105600	50325635	2415	2415	2415	2415	0
554	20230904	105500	50325635	2415	2415	2415	2415	0
555	20230904	105400	50325635	2415	2415	2415	2415	0
556	20230904	105300	50325635	2415	2415	2415	2415	0
557	20230904	105200	50325635	2415	2415	2415	2415	0
558	20230904	105100	50325635	2415	2415	2415	2415	0
559	20230904	105000	50325635	2415	2415	2415	2415	0
560	20230904	104900	50325635	2415	2415	2415	2415	0
561	20230904	104800	50325635	2415	2415	2415	2415	0
562	20230904	104700	50325635	2415	2415	2415	2415	0
563	20230904	104600	50325635	2415	2415	2415	2415	0
564	20230904	104500	50325635	2415	2415	2415	2415	0
565	20230904	104400	50325635	2415	2415	2415	2415	0
566	20230904	104300	50325635	2415	2415	2415	2415	0
567	20230904	104200	50325635	2415	2405	2415	2405	63
568	20230904	104100	50173510	2415	2415	2415	2415	0
569	20230904	104000	50173510	2415	2415	2415	2415	0
570	20230904	103900	50173510	2415	2405	2415	2405	100
571	20230904	103800	49932885	2400	2400	2400	2400	0
572	20230904	103700	49932885	2400	2400	2400	2400	0
573	20230904	103600	49932885	2400	2400	2400	2400	0
574	20230904	103500	49932885	2400	2400	2400	2400	0
575	20230904	103400	49932885	2400	2400	2400	2400	0
576	20230904	103300	49932885	2400	2400	2400	2400	0
577	20230904	103200	49932885	2400	2400	2400	2400	0
578	20230904	103100	49932885	2400	2400	2400	2390	4035
579	20230904	103000	40265495	2400	2400	2400	2400	0
580	20230904	102900	40265495	2400	2400	2400	2400	0
581	20230904	102800	40265495	2400	2400	2400	2400	132
582	20230904	102700	39948695	2410	2410	2410	2410	0
583	20230904	102600	39948695	2410	2410	2410	2410	0
584	20230904	102500	39948695	2410	2410	2410	2410	0
585	20230904	102400	39948695	2410	2410	2410	2410	0
586	20230904	102300	39948695	2410	2410	2410	2410	500
587	20230904	102200	38743695	2410	2410	2410	2410	1
588	20230904	102100	38741285	2410	2410	2410	2410	1
589	20230904	102000	38738875	2400	2400	2400	2400	0
590	20230904	101900	38738875	2400	2400	2400	2400	0
591	20230904	101800	38738875	2400	2400	2400	2400	2
592	20230904	101700	38734075	2405	2405	2405	2405	1173
593	20230904	101600	35913010	2405	2405	2405	2405	1000
594	20230904	101500	33508010	2405	2405	2405	2405	889
595	20230904	101400	31369965	2405	2405	2405	2405	0
596	20230904	101300	31369965	2405	2405	2405	2405	382
597	20230904	101200	30451255	2405	2405	2405	2405	0
598	20230904	101100	30451255	2405	2410	2410	2405	499
599	20230904	101000	29248670	2415	2415	2415	2415	103
600	20230904	100900	28999925	2415	2415	2415	2415	0
601	20230904	100800	28999925	2415	2415	2415	2415	0
602	20230904	100700	28999925	2415	2415	2415	2415	3
603	20230904	100600	28992680	2420	2420	2420	2420	0
604	20230904	100500	28992680	2420	2420	2420	2420	0
605	20230904	100400	28992680	2420	2420	2420	2420	0
606	20230904	100300	28992680	2420	2420	2420	2420	0
607	20230904	100200	28992680	2420	2420	2420	2420	70
608	20230904	100100	28823280	2420	2420	2420	2420	30
609	20230904	100000	28750680	2430	2430	2430	2430	0
610	20230904	095900	28750680	2430	2430	2430	2430	10
611	20230904	095800	28726380	2430	2430	2430	2430	0
612	20230904	095700	28726380	2430	2430	2430	2430	1
613	20230904	095600	28723950	2425	2425	2425	2425	100
614	20230904	095500	28481450	2430	2425	2435	2425	249
615	20230904	095400	27875695	2435	2420	2435	2420	1407
616	20230904	095300	24454060	2415	2415	2415	2410	1102
617	20230904	095200	21793170	2420	2420	2420	2420	0
618	20230904	095100	21793170	2420	2420	2420	2420	0
619	20230904	095000	21793170	2420	2420	2420	2420	0
620	20230904	094900	21793170	2420	2420	2420	2415	159
621	20230904	094800	21408870	2420	2420	2420	2420	0
622	20230904	094700	21408870	2420	2420	2420	2420	0
623	20230904	094600	21408870	2420	2420	2420	2420	4
624	20230904	094500	21399190	2420	2410	2420	2410	202
625	20230904	094400	20912360	2420	2420	2420	2420	100
626	20230904	094300	20670360	2410	2410	2410	2410	0
627	20230904	094200	20670360	2410	2410	2410	2410	0
628	20230904	094100	20670360	2410	2410	2410	2410	500
629	20230904	094000	19465360	2420	2415	2420	2415	2
630	20230904	093900	19460525	2425	2410	2425	2405	1661
631	20230904	093800	15445620	2420	2425	2425	2420	42
632	20230904	093700	15343775	2420	2420	2420	2420	0
633	20230904	093600	15343775	2420	2420	2420	2420	355
634	20230904	093500	14484675	2420	2415	2420	2415	224
635	20230904	093400	13942800	2415	2415	2415	2415	0
636	20230904	093300	13942800	2415	2415	2415	2415	51
637	20230904	093200	13819635	2415	2410	2415	2410	113
638	20230904	093100	13546790	2415	2415	2415	2415	1
639	20230904	093000	13544375	2410	2410	2410	2410	857
640	20230904	092900	11479005	2410	2410	2410	2410	100
641	20230904	092800	11238005	2410	2410	2410	2410	0
642	20230904	092700	11238005	2410	2410	2410	2410	0
643	20230904	092600	11238005	2410	2410	2410	2410	0
644	20230904	092500	11238005	2410	2410	2410	2410	157
645	20230904	092400	10859635	2410	2410	2410	2410	8
646	20230904	092300	10840355	2410	2410	2410	2410	874
647	20230904	092200	8734015	2410	2405	2410	2405	111
648	20230904	092100	8466955	2410	2410	2410	2410	0
649	20230904	092000	8466955	2410	2410	2410	2410	0
650	20230904	091900	8466955	2410	2410	2410	2410	6
651	20230904	091800	8452495	2410	2410	2410	2410	1
652	20230904	091700	8450085	2405	2405	2405	2405	1750
653	20230904	091600	4241335	2405	2405	2405	2405	0
654	20230904	091500	4241335	2405	2405	2405	2405	0
655	20230904	091400	4241335	2405	2405	2405	2405	1
656	20230904	091300	4238930	2405	2405	2405	2405	0
657	20230904	091200	4238930	2405	2405	2405	2405	0
658	20230904	091100	4238930	2405	2405	2405	2405	49
659	20230904	091000	4121085	2400	2400	2400	2400	6
660	20230904	090900	4106685	2400	2400	2400	2400	0
661	20230904	090800	4106685	2400	2400	2400	2400	0
662	20230904	090700	4106685	2400	2405	2405	2400	27
663	20230904	090600	4041870	2400	2400	2400	2400	2
664	20230904	090500	4037070	2400	2400	2400	2400	5
665	20230904	090400	4025070	2400	2400	2400	2400	216
666	20230904	090300	3506670	2400	2400	2400	2400	0
667	20230904	090200	3506670	2400	2400	2400	2400	61
668	20230904	090100	3360270	2405	2405	2405	2405	354
669	20230904	090000	2508900	2420	2400	2420	2400	1045