KissMeData/290520/min/candle-20230914.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230914	202700	670796620	4380	4380	4380	4380	1186
3	20230914	202600	670796620	4380	4380	4380	4380	0
4	20230914	202500	670796620	4380	4380	4380	4380	0
5	20230914	202400	670796620	4380	4380	4380	4380	0
6	20230914	202300	670796620	4380	4380	4380	4380	0
7	20230914	202200	670796620	4380	4380	4380	4380	0
8	20230914	202100	670796620	4380	4380	4380	4380	0
9	20230914	202000	670796620	4380	4380	4380	4380	0
10	20230914	201900	670796620	4380	4380	4380	4380	0
11	20230914	201800	670796620	4380	4380	4380	4380	0
12	20230914	201700	670796620	4380	4380	4380	4380	0
13	20230914	201600	670796620	4380	4380	4380	4380	0
14	20230914	201500	670796620	4380	4380	4380	4380	0
15	20230914	201400	670796620	4380	4380	4380	4380	0
16	20230914	201300	670796620	4380	4380	4380	4380	0
17	20230914	201200	670796620	4380	4380	4380	4380	0
18	20230914	201100	670796620	4380	4380	4380	4380	0
19	20230914	201000	670796620	4380	4380	4380	4380	0
20	20230914	200900	670796620	4380	4380	4380	4380	0
21	20230914	200800	670796620	4380	4380	4380	4380	0
22	20230914	200700	670796620	4380	4380	4380	4380	0
23	20230914	200600	670796620	4380	4380	4380	4380	0
24	20230914	200500	670796620	4380	4380	4380	4380	0
25	20230914	200400	670796620	4380	4380	4380	4380	0
26	20230914	200300	670796620	4380	4380	4380	4380	0
27	20230914	200200	670796620	4380	4380	4380	4380	0
28	20230914	200100	670796620	4380	4380	4380	4380	0
29	20230914	200000	670796620	4380	4380	4380	4380	0
30	20230914	195900	670796620	4380	4380	4380	4380	0
31	20230914	195800	670796620	4380	4380	4380	4380	0
32	20230914	195700	670796620	4380	4380	4380	4380	1186
33	20230914	195600	670796620	4380	4380	4380	4380	0
34	20230914	195500	670796620	4380	4380	4380	4380	0
35	20230914	195400	670796620	4380	4380	4380	4380	0
36	20230914	195300	670796620	4380	4380	4380	4380	0
37	20230914	195200	670796620	4380	4380	4380	4380	0
38	20230914	195100	670796620	4380	4380	4380	4380	0
39	20230914	195000	670796620	4380	4380	4380	4380	0
40	20230914	194900	670796620	4380	4380	4380	4380	0
41	20230914	194800	670796620	4380	4380	4380	4380	0
42	20230914	194700	670796620	4380	4380	4380	4380	0
43	20230914	194600	670796620	4380	4380	4380	4380	0
44	20230914	194500	670796620	4380	4380	4380	4380	0
45	20230914	194400	670796620	4380	4380	4380	4380	0
46	20230914	194300	670796620	4380	4380	4380	4380	0
47	20230914	194200	670796620	4380	4380	4380	4380	0
48	20230914	194100	670796620	4380	4380	4380	4380	0
49	20230914	194000	670796620	4380	4380	4380	4380	0
50	20230914	193900	670796620	4380	4380	4380	4380	0
51	20230914	193800	670796620	4380	4380	4380	4380	0
52	20230914	193700	670796620	4380	4380	4380	4380	0
53	20230914	193600	670796620	4380	4380	4380	4380	0
54	20230914	193500	670796620	4380	4380	4380	4380	0
55	20230914	193400	670796620	4380	4380	4380	4380	0
56	20230914	193300	670796620	4380	4380	4380	4380	0
57	20230914	193200	670796620	4380	4380	4380	4380	0
58	20230914	193100	670796620	4380	4380	4380	4380	0
59	20230914	193000	670796620	4380	4380	4380	4380	0
60	20230914	192900	670796620	4380	4380	4380	4380	0
61	20230914	192800	670796620	4380	4380	4380	4380	0
62	20230914	192700	670796620	4380	4380	4380	4380	1186
63	20230914	192600	670796620	4380	4380	4380	4380	0
64	20230914	192500	670796620	4380	4380	4380	4380	0
65	20230914	192400	670796620	4380	4380	4380	4380	0
66	20230914	192300	670796620	4380	4380	4380	4380	0
67	20230914	192200	670796620	4380	4380	4380	4380	0
68	20230914	192100	670796620	4380	4380	4380	4380	0
69	20230914	192000	670796620	4380	4380	4380	4380	0
70	20230914	191900	670796620	4380	4380	4380	4380	0
71	20230914	191800	670796620	4380	4380	4380	4380	0
72	20230914	191700	670796620	4380	4380	4380	4380	0
73	20230914	191600	670796620	4380	4380	4380	4380	0
74	20230914	191500	670796620	4380	4380	4380	4380	0
75	20230914	191400	670796620	4380	4380	4380	4380	0
76	20230914	191300	670796620	4380	4380	4380	4380	0
77	20230914	191200	670796620	4380	4380	4380	4380	0
78	20230914	191100	670796620	4380	4380	4380	4380	0
79	20230914	191000	670796620	4380	4380	4380	4380	0
80	20230914	190900	670796620	4380	4380	4380	4380	0
81	20230914	190800	670796620	4380	4380	4380	4380	0
82	20230914	190700	670796620	4380	4380	4380	4380	0
83	20230914	190600	670796620	4380	4380	4380	4380	0
84	20230914	190500	670796620	4380	4380	4380	4380	0
85	20230914	190400	670796620	4380	4380	4380	4380	0
86	20230914	190300	670796620	4380	4380	4380	4380	0
87	20230914	190200	670796620	4380	4380	4380	4380	0
88	20230914	190100	670796620	4380	4380	4380	4380	0
89	20230914	190000	670796620	4380	4380	4380	4380	0
90	20230914	185900	670796620	4380	4380	4380	4380	0
91	20230914	185800	670796620	4380	4380	4380	4380	0
92	20230914	185700	670796620	4380	4380	4380	4380	1186
93	20230914	185600	670796620	4380	4380	4380	4380	0
94	20230914	185500	670796620	4380	4380	4380	4380	0
95	20230914	185400	670796620	4380	4380	4380	4380	0
96	20230914	185300	670796620	4380	4380	4380	4380	0
97	20230914	185200	670796620	4380	4380	4380	4380	0
98	20230914	185100	670796620	4380	4380	4380	4380	0
99	20230914	185000	670796620	4380	4380	4380	4380	0
100	20230914	184900	670796620	4380	4380	4380	4380	0
101	20230914	184800	670796620	4380	4380	4380	4380	0
102	20230914	184700	670796620	4380	4380	4380	4380	0
103	20230914	184600	670796620	4380	4380	4380	4380	0
104	20230914	184500	670796620	4380	4380	4380	4380	0
105	20230914	184400	670796620	4380	4380	4380	4380	0
106	20230914	184300	670796620	4380	4380	4380	4380	0
107	20230914	184200	670796620	4380	4380	4380	4380	0
108	20230914	184100	670796620	4380	4380	4380	4380	0
109	20230914	184000	670796620	4380	4380	4380	4380	0
110	20230914	183900	670796620	4380	4380	4380	4380	0
111	20230914	183800	670796620	4380	4380	4380	4380	0
112	20230914	183700	670796620	4380	4380	4380	4380	0
113	20230914	183600	670796620	4380	4380	4380	4380	0
114	20230914	183500	670796620	4380	4380	4380	4380	0
115	20230914	183400	670796620	4380	4380	4380	4380	0
116	20230914	183300	670796620	4380	4380	4380	4380	0
117	20230914	183200	670796620	4380	4380	4380	4380	0
118	20230914	183100	670796620	4380	4380	4380	4380	0
119	20230914	183000	670796620	4380	4380	4380	4380	0
120	20230914	182900	670796620	4380	4380	4380	4380	0
121	20230914	182800	670796620	4380	4380	4380	4380	0
122	20230914	182700	670796620	4380	4380	4380	4380	1186
123	20230914	182600	670796620	4380	4380	4380	4380	0
124	20230914	182500	670796620	4380	4380	4380	4380	0
125	20230914	182400	670796620	4380	4380	4380	4380	0
126	20230914	182300	670796620	4380	4380	4380	4380	0
127	20230914	182200	670796620	4380	4380	4380	4380	0
128	20230914	182100	670796620	4380	4380	4380	4380	0
129	20230914	182000	670796620	4380	4380	4380	4380	0
130	20230914	181900	670796620	4380	4380	4380	4380	0
131	20230914	181800	670796620	4380	4380	4380	4380	0
132	20230914	181700	670796620	4380	4380	4380	4380	0
133	20230914	181600	670796620	4380	4380	4380	4380	0
134	20230914	181500	670796620	4380	4380	4380	4380	0
135	20230914	181400	670796620	4380	4380	4380	4380	0
136	20230914	181300	670796620	4380	4380	4380	4380	0
137	20230914	181200	670796620	4380	4380	4380	4380	0
138	20230914	181100	670796620	4380	4380	4380	4380	0
139	20230914	181000	670796620	4380	4380	4380	4380	0
140	20230914	180900	670796620	4380	4380	4380	4380	0
141	20230914	180800	670796620	4380	4380	4380	4380	0
142	20230914	180700	670796620	4380	4380	4380	4380	0
143	20230914	180600	670796620	4380	4380	4380	4380	0
144	20230914	180500	670796620	4380	4380	4380	4380	0
145	20230914	180400	670796620	4380	4380	4380	4380	0
146	20230914	180300	670796620	4380	4380	4380	4380	0
147	20230914	180200	670796620	4380	4380	4380	4380	0
148	20230914	180100	670796620	4380	4380	4380	4380	0
149	20230914	180000	670796620	4380	4380	4380	4380	0
150	20230914	175900	670796620	4380	4380	4380	4380	0
151	20230914	175800	670796620	4380	4380	4380	4380	0
152	20230914	175700	670796620	4380	4380	4380	4380	1186
153	20230914	175600	670796620	4380	4380	4380	4380	0
154	20230914	175500	670796620	4380	4380	4380	4380	0
155	20230914	175400	670796620	4380	4380	4380	4380	0
156	20230914	175300	670796620	4380	4380	4380	4380	0
157	20230914	175200	670796620	4380	4380	4380	4380	0
158	20230914	175100	670796620	4380	4380	4380	4380	0
159	20230914	175000	670796620	4380	4380	4380	4380	0
160	20230914	174900	670796620	4380	4380	4380	4380	0
161	20230914	174800	670796620	4380	4380	4380	4380	0
162	20230914	174700	670796620	4380	4380	4380	4380	0
163	20230914	174600	670796620	4380	4380	4380	4380	0
164	20230914	174500	670796620	4380	4380	4380	4380	0
165	20230914	174400	670796620	4380	4380	4380	4380	0
166	20230914	174300	670796620	4380	4380	4380	4380	0
167	20230914	174200	670796620	4380	4380	4380	4380	0
168	20230914	174100	670796620	4380	4380	4380	4380	0
169	20230914	174000	670796620	4380	4380	4380	4380	0
170	20230914	173900	670796620	4380	4380	4380	4380	0
171	20230914	173800	670796620	4380	4380	4380	4380	0
172	20230914	173700	670796620	4380	4380	4380	4380	0
173	20230914	173600	670796620	4380	4380	4380	4380	0
174	20230914	173500	670796620	4380	4380	4380	4380	0
175	20230914	173400	670796620	4380	4380	4380	4380	0
176	20230914	173300	670796620	4380	4380	4380	4380	0
177	20230914	173200	670796620	4380	4380	4380	4380	0
178	20230914	173100	670796620	4380	4380	4380	4380	0
179	20230914	173000	670796620	4380	4380	4380	4380	0
180	20230914	172900	670796620	4380	4380	4380	4380	0
181	20230914	172800	670796620	4380	4380	4380	4380	0
182	20230914	172700	670796620	4380	4380	4380	4380	1186
183	20230914	172600	670796620	4380	4380	4380	4380	0
184	20230914	172500	670796620	4380	4380	4380	4380	0
185	20230914	172400	670796620	4380	4380	4380	4380	0
186	20230914	172300	670796620	4380	4380	4380	4380	0
187	20230914	172200	670796620	4380	4380	4380	4380	0
188	20230914	172100	670796620	4380	4380	4380	4380	0
189	20230914	172000	670796620	4380	4380	4380	4380	0
190	20230914	171900	670796620	4380	4380	4380	4380	0
191	20230914	171800	670796620	4380	4380	4380	4380	0
192	20230914	171700	670796620	4380	4380	4380	4380	0
193	20230914	171600	670796620	4380	4380	4380	4380	0
194	20230914	171500	670796620	4380	4380	4380	4380	0
195	20230914	171400	670796620	4380	4380	4380	4380	0
196	20230914	171300	670796620	4380	4380	4380	4380	0
197	20230914	171200	670796620	4380	4380	4380	4380	0
198	20230914	171100	670796620	4380	4380	4380	4380	0
199	20230914	171000	670796620	4380	4380	4380	4380	0
200	20230914	170900	670796620	4380	4380	4380	4380	0
201	20230914	170800	670796620	4380	4380	4380	4380	0
202	20230914	170700	670796620	4380	4380	4380	4380	0
203	20230914	170600	670796620	4380	4380	4380	4380	0
204	20230914	170500	670796620	4380	4380	4380	4380	0
205	20230914	170400	670796620	4380	4380	4380	4380	0
206	20230914	170300	670796620	4380	4380	4380	4380	0
207	20230914	170200	670796620	4380	4380	4380	4380	0
208	20230914	170100	670796620	4380	4380	4380	4380	0
209	20230914	170000	670796620	4380	4380	4380	4380	0
210	20230914	165900	670796620	4380	4380	4380	4380	0
211	20230914	165800	670796620	4380	4380	4380	4380	0
212	20230914	165700	670796620	4380	4380	4380	4380	1186
213	20230914	165600	670796620	4380	4380	4380	4380	0
214	20230914	165500	670796620	4380	4380	4380	4380	0
215	20230914	165400	670796620	4380	4380	4380	4380	0
216	20230914	165300	670796620	4380	4380	4380	4380	0
217	20230914	165200	670796620	4380	4380	4380	4380	0
218	20230914	165100	670796620	4380	4380	4380	4380	0
219	20230914	165000	670796620	4380	4380	4380	4380	0
220	20230914	164900	670796620	4380	4380	4380	4380	0
221	20230914	164800	670796620	4380	4380	4380	4380	0
222	20230914	164700	670796620	4380	4380	4380	4380	0
223	20230914	164600	670796620	4380	4380	4380	4380	0
224	20230914	164500	670796620	4380	4380	4380	4380	0
225	20230914	164400	670796620	4380	4380	4380	4380	0
226	20230914	164300	670796620	4380	4380	4380	4380	0
227	20230914	164200	670796620	4380	4380	4380	4380	0
228	20230914	164100	670796620	4380	4380	4380	4380	0
229	20230914	164000	670796620	4380	4380	4380	4380	0
230	20230914	163900	670796620	4380	4380	4380	4380	0
231	20230914	163800	670796620	4380	4380	4380	4380	0
232	20230914	163700	670796620	4380	4380	4380	4380	0
233	20230914	163600	670796620	4380	4380	4380	4380	0
234	20230914	163500	670796620	4380	4380	4380	4380	0
235	20230914	163400	670796620	4380	4380	4380	4380	0
236	20230914	163300	670796620	4380	4380	4380	4380	0
237	20230914	163200	670796620	4380	4380	4380	4380	0
238	20230914	163100	670796620	4380	4380	4380	4380	0
239	20230914	163000	670796620	4380	4380	4380	4380	0
240	20230914	162900	670796620	4380	4380	4380	4380	0
241	20230914	162800	670796620	4380	4380	4380	4380	0
242	20230914	162700	670796620	4380	4380	4380	4380	1186
243	20230914	162600	670796620	4380	4380	4380	4380	0
244	20230914	162500	670796620	4380	4380	4380	4380	0
245	20230914	162400	670796620	4380	4380	4380	4380	0
246	20230914	162300	670796620	4380	4380	4380	4380	0
247	20230914	162200	670796620	4380	4380	4380	4380	0
248	20230914	162100	670796620	4380	4380	4380	4380	0
249	20230914	162000	670796620	4380	4380	4380	4380	0
250	20230914	161900	670796620	4380	4380	4380	4380	0
251	20230914	161800	670796620	4380	4380	4380	4380	0
252	20230914	161700	670796620	4380	4380	4380	4380	0
253	20230914	161600	670796620	4380	4380	4380	4380	0
254	20230914	161500	670796620	4380	4380	4380	4380	0
255	20230914	161400	670796620	4380	4380	4380	4380	0
256	20230914	161300	670796620	4380	4380	4380	4380	0
257	20230914	161200	670796620	4380	4380	4380	4380	0
258	20230914	161100	670796620	4380	4380	4380	4380	0
259	20230914	161000	670796620	4380	4380	4380	4380	0
260	20230914	160900	670796620	4380	4380	4380	4380	0
261	20230914	160800	670796620	4380	4380	4380	4380	0
262	20230914	160700	670796620	4380	4380	4380	4380	0
263	20230914	160600	670796620	4380	4380	4380	4380	0
264	20230914	160500	670796620	4380	4380	4380	4380	0
265	20230914	160400	670796620	4380	4380	4380	4380	0
266	20230914	160300	670796620	4380	4380	4380	4380	0
267	20230914	160200	670796620	4380	4380	4380	4380	0
268	20230914	160100	670796620	4380	4380	4380	4380	0
269	20230914	160000	670796620	4380	4380	4380	4380	0
270	20230914	155900	670796620	4380	4380	4380	4380	0
271	20230914	155800	670796620	4380	4380	4380	4380	0
272	20230914	155700	670796620	4380	4380	4380	4380	1186
273	20230914	155600	670796620	4380	4380	4380	4380	0
274	20230914	155500	670796620	4380	4380	4380	4380	0
275	20230914	155400	670796620	4380	4380	4380	4380	0
276	20230914	155300	670796620	4380	4380	4380	4380	0
277	20230914	155200	670796620	4380	4380	4380	4380	0
278	20230914	155100	670796620	4380	4380	4380	4380	0
279	20230914	155000	670796620	4380	4380	4380	4380	0
280	20230914	154900	670796620	4380	4380	4380	4380	0
281	20230914	154800	670796620	4380	4380	4380	4380	0
282	20230914	154700	670796620	4380	4380	4380	4380	0
283	20230914	154600	670796620	4380	4380	4380	4380	0
284	20230914	154500	670796620	4380	4380	4380	4380	0
285	20230914	154400	670796620	4380	4380	4380	4380	0
286	20230914	154300	670796620	4380	4380	4380	4380	0
287	20230914	154200	670796620	4380	4380	4380	4380	0
288	20230914	154100	670796620	4380	4380	4380	4380	0
289	20230914	154000	670796620	4380	4380	4380	4380	0
290	20230914	153900	670796620	4380	4380	4380	4380	0
291	20230914	153800	670796620	4380	4380	4380	4380	0
292	20230914	153700	670796620	4380	4380	4380	4380	0
293	20230914	153600	670796620	4380	4380	4380	4380	0
294	20230914	153500	670796620	4380	4380	4380	4380	0
295	20230914	153400	670796620	4380	4380	4380	4380	0
296	20230914	153300	670796620	4380	4380	4380	4380	0
297	20230914	153200	670796620	4380	4380	4380	4380	0
298	20230914	153100	670796620	4380	4380	4380	4380	0
299	20230914	153000	670796620	4380	4380	4380	4380	1186
300	20230914	152900	665601940	4375	4375	4375	4375	0
301	20230914	152800	665601940	4375	4375	4375	4375	0
302	20230914	152700	665601940	4375	4375	4375	4375	0
303	20230914	152600	665601940	4375	4375	4375	4375	0
304	20230914	152500	665601940	4375	4375	4375	4375	0
305	20230914	152400	665601940	4375	4375	4375	4375	0
306	20230914	152300	665601940	4375	4375	4375	4375	0
307	20230914	152200	665601940	4375	4375	4375	4375	0
308	20230914	152100	665601940	4375	4375	4375	4375	0
309	20230914	152000	665601940	4375	4375	4375	4375	0
310	20230914	151900	665601940	4375	4375	4375	4375	0
311	20230914	151800	665601940	4375	4375	4375	4375	0
312	20230914	151700	665601940	4375	4375	4375	4375	25
313	20230914	151600	665492565	4380	4380	4380	4380	0
314	20230914	151500	665492565	4380	4380	4380	4380	0
315	20230914	151400	665492565	4380	4380	4380	4380	0
316	20230914	151300	665492565	4380	4380	4385	4380	58
317	20230914	151200	665238480	4390	4390	4390	4390	21
318	20230914	151100	665146290	4390	4390	4390	4390	0
319	20230914	151000	665146290	4390	4385	4390	4385	141
320	20230914	150900	664527800	4390	4390	4390	4390	0
321	20230914	150800	664527800	4390	4390	4390	4390	0
322	20230914	150700	664527800	4390	4390	4390	4390	1
323	20230914	150600	664523410	4385	4380	4385	4380	1027
324	20230914	150500	660020020	4385	4385	4385	4385	0
325	20230914	150400	660020020	4385	4385	4385	4385	0
326	20230914	150300	660020020	4385	4385	4385	4385	2
327	20230914	150200	660011250	4385	4390	4390	4370	21
328	20230914	150100	659919225	4400	4380	4400	4380	1463
329	20230914	150000	653510025	4400	4380	4400	4380	2276
330	20230914	145900	643535080	4380	4385	4385	4380	292
331	20230914	145800	642255820	4390	4395	4395	4385	13
332	20230914	145700	642198790	4395	4390	4395	4390	2
333	20230914	145600	642190005	4395	4395	4395	4395	0
334	20230914	145500	642190005	4395	4395	4395	4395	0
335	20230914	145400	642190005	4395	4390	4395	4390	6
336	20230914	145300	642163660	4395	4370	4395	4370	607
337	20230914	145200	639506920	4370	4370	4370	4370	116
338	20230914	145100	639000000	4380	4380	4380	4380	1
339	20230914	145000	638995620	4365	4385	4385	4365	289
340	20230914	144900	637731425	4390	4390	4390	4390	115
341	20230914	144800	637226575	4390	4390	4390	4390	0
342	20230914	144700	637226575	4390	4390	4390	4390	0
343	20230914	144600	637226575	4390	4390	4390	4390	135
344	20230914	144500	636633925	4390	4390	4390	4390	0
345	20230914	144400	636633925	4390	4395	4395	4390	682
346	20230914	144300	633639725	4390	4390	4390	4390	1
347	20230914	144200	633635335	4395	4395	4395	4395	0
348	20230914	144100	633635335	4395	4395	4395	4395	8
349	20230914	144000	633600175	4395	4395	4395	4395	0
350	20230914	143900	633600175	4395	4395	4395	4395	70
351	20230914	143800	633292525	4400	4400	4400	4400	548
352	20230914	143700	630881325	4410	4410	4410	4410	10
353	20230914	143600	630837225	4405	4400	4405	4400	299
354	20230914	143500	629520675	4395	4395	4395	4395	0
355	20230914	143400	629520675	4395	4395	4395	4395	0
356	20230914	143300	629520675	4395	4395	4395	4395	0
357	20230914	143200	629520675	4395	4395	4395	4395	93
358	20230914	143100	629111940	4395	4395	4395	4395	10
359	20230914	143000	629067990	4405	4405	4405	4405	0
360	20230914	142900	629067990	4405	4405	4405	4405	0
361	20230914	142800	629067990	4405	4405	4405	4405	1
362	20230914	142700	629063585	4395	4395	4395	4395	0
363	20230914	142600	629063585	4395	4395	4395	4395	0
364	20230914	142500	629063585	4395	4395	4395	4395	100
365	20230914	142400	628624085	4400	4400	4400	4400	0
366	20230914	142300	628624085	4400	4400	4400	4400	0
367	20230914	142200	628624085	4400	4400	4400	4400	0
368	20230914	142100	628624085	4400	4400	4400	4400	21
369	20230914	142000	628531685	4400	4400	4400	4400	0
370	20230914	141900	628531685	4400	4400	4400	4400	1
371	20230914	141800	628527285	4395	4395	4395	4395	0
372	20230914	141700	628527285	4395	4395	4395	4395	0
373	20230914	141600	628527285	4395	4395	4395	4395	0
374	20230914	141500	628527285	4395	4395	4395	4395	0
375	20230914	141400	628527285	4395	4395	4395	4395	34
376	20230914	141300	628377855	4395	4395	4395	4395	4
377	20230914	141200	628360275	4395	4395	4395	4395	100
378	20230914	141100	627920775	4395	4395	4395	4395	2
379	20230914	141000	627911985	4395	4395	4395	4395	10
380	20230914	140900	627868035	4395	4395	4395	4395	2
381	20230914	140800	627859245	4405	4400	4405	4400	181
382	20230914	140700	627062775	4395	4395	4395	4395	2
383	20230914	140600	627053985	4395	4395	4395	4395	25
384	20230914	140500	626944110	4405	4405	4405	4405	0
385	20230914	140400	626944110	4405	4405	4405	4405	0
386	20230914	140300	626944110	4405	4415	4415	4405	334
387	20230914	140200	625469570	4415	4395	4415	4395	2753
388	20230914	140100	613328225	4380	4365	4380	4365	903
389	20230914	140000	609383120	4365	4365	4365	4365	0
390	20230914	135900	609383120	4365	4365	4365	4365	11
391	20230914	135800	609335105	4365	4365	4365	4365	1
392	20230914	135700	609330740	4370	4370	4370	4370	208
393	20230914	135600	608421780	4370	4370	4370	4370	0
394	20230914	135500	608421780	4370	4370	4370	4370	0
395	20230914	135400	608421780	4370	4370	4370	4370	0
396	20230914	135300	608421780	4370	4375	4375	4370	14
397	20230914	135200	608360535	4380	4380	4380	4380	127
398	20230914	135100	607804275	4380	4380	4380	4380	299
399	20230914	135000	606494655	4380	4380	4380	4380	117
400	20230914	134900	605982195	4380	4375	4380	4375	373
401	20230914	134800	604350045	4375	4375	4375	4375	0
402	20230914	134700	604350045	4375	4375	4375	4375	0
403	20230914	134600	604350045	4375	4375	4375	4375	87
404	20230914	134500	603969420	4375	4375	4375	4375	0
405	20230914	134400	603969420	4375	4375	4375	4375	0
406	20230914	134300	603969420	4375	4375	4375	4375	68
407	20230914	134200	603671920	4375	4375	4375	4375	50
408	20230914	134100	603453170	4370	4370	4375	4370	212
409	20230914	134000	602526610	4360	4360	4360	4360	0
410	20230914	133900	602526610	4360	4360	4360	4360	0
411	20230914	133800	602526610	4360	4360	4360	4360	0
412	20230914	133700	602526610	4360	4360	4360	4360	0
413	20230914	133600	602526610	4360	4360	4360	4360	428
414	20230914	133500	600660530	4355	4355	4355	4355	0
415	20230914	133400	600660530	4355	4355	4355	4355	0
416	20230914	133300	600660530	4355	4355	4355	4355	0
417	20230914	133200	600660530	4355	4355	4355	4355	0
418	20230914	133100	600660530	4355	4355	4355	4355	0
419	20230914	133000	600660530	4355	4355	4355	4355	0
420	20230914	132900	600660530	4355	4355	4355	4355	0
421	20230914	132800	600660530	4355	4355	4355	4355	1
422	20230914	132700	600656175	4360	4360	4360	4360	0
423	20230914	132600	600656175	4360	4360	4360	4360	0
424	20230914	132500	600656175	4360	4360	4360	4360	0
425	20230914	132400	600656175	4360	4355	4360	4355	291
426	20230914	132300	599387485	4360	4370	4370	4360	225
427	20230914	132200	598406335	4375	4375	4375	4375	1
428	20230914	132100	598401960	4375	4375	4375	4375	1
429	20230914	132000	598397585	4375	4375	4375	4375	0
430	20230914	131900	598397585	4375	4375	4375	4375	1
431	20230914	131800	598393210	4375	4375	4375	4375	0
432	20230914	131700	598393210	4375	4375	4375	4375	0
433	20230914	131600	598393210	4375	4375	4375	4375	1
434	20230914	131500	598388835	4360	4360	4360	4360	0
435	20230914	131400	598388835	4360	4360	4360	4360	0
436	20230914	131300	598388835	4360	4360	4360	4360	0
437	20230914	131200	598388835	4360	4360	4360	4360	0
438	20230914	131100	598388835	4360	4360	4360	4360	0
439	20230914	131000	598388835	4360	4360	4360	4360	100
440	20230914	130900	597952835	4360	4360	4360	4360	170
441	20230914	130800	597211635	4360	4360	4360	4360	0
442	20230914	130700	597211635	4360	4360	4360	4360	0
443	20230914	130600	597211635	4360	4360	4360	4360	0
444	20230914	130500	597211635	4360	4355	4360	4355	11
445	20230914	130400	597163725	4345	4345	4345	4345	0
446	20230914	130300	597163725	4345	4345	4345	4345	0
447	20230914	130200	597163725	4345	4345	4345	4345	0
448	20230914	130100	597163725	4345	4345	4345	4345	0
449	20230914	130000	597163725	4345	4345	4345	4345	0
450	20230914	125900	597163725	4345	4345	4345	4345	0
451	20230914	125800	597163725	4345	4345	4345	4345	0
452	20230914	125700	597163725	4345	4345	4345	4345	0
453	20230914	125600	597163725	4345	4345	4345	4345	0
454	20230914	125500	597163725	4345	4345	4345	4345	0
455	20230914	125400	597163725	4345	4345	4345	4345	0
456	20230914	125300	597163725	4345	4345	4345	4345	0
457	20230914	125200	597163725	4345	4345	4345	4345	0
458	20230914	125100	597163725	4345	4345	4345	4345	0
459	20230914	125000	597163725	4345	4345	4345	4345	0
460	20230914	124900	597163725	4345	4340	4345	4340	131
461	20230914	124800	596594640	4335	4335	4335	4335	0
462	20230914	124700	596594640	4335	4335	4335	4335	0
463	20230914	124600	596594640	4335	4335	4335	4335	0
464	20230914	124500	596594640	4335	4335	4335	4335	0
465	20230914	124400	596594640	4335	4335	4335	4335	0
466	20230914	124300	596594640	4335	4335	4335	4335	0
467	20230914	124200	596594640	4335	4325	4335	4325	474
468	20230914	124100	594542030	4325	4325	4325	4325	0
469	20230914	124000	594542030	4325	4325	4325	4325	0
470	20230914	123900	594542030	4325	4325	4325	4325	0
471	20230914	123800	594542030	4325	4325	4325	4325	0
472	20230914	123700	594542030	4325	4325	4325	4325	0
473	20230914	123600	594542030	4325	4325	4325	4325	0
474	20230914	123500	594542030	4325	4325	4325	4325	0
475	20230914	123400	594542030	4325	4325	4325	4325	0
476	20230914	123300	594542030	4325	4325	4325	4325	0
477	20230914	123200	594542030	4325	4325	4325	4325	0
478	20230914	123100	594542030	4325	4325	4325	4325	1
479	20230914	123000	594537705	4325	4325	4325	4325	0
480	20230914	122900	594537705	4325	4325	4325	4325	0
481	20230914	122800	594537705	4325	4325	4325	4325	0
482	20230914	122700	594537705	4325	4325	4325	4325	2
483	20230914	122600	594529055	4325	4325	4325	4325	0
484	20230914	122500	594529055	4325	4325	4325	4325	0
485	20230914	122400	594529055	4325	4325	4325	4325	8
486	20230914	122300	594494455	4320	4320	4320	4320	0
487	20230914	122200	594494455	4320	4320	4320	4320	0
488	20230914	122100	594494455	4320	4320	4320	4320	0
489	20230914	122000	594494455	4320	4320	4320	4320	0
490	20230914	121900	594494455	4320	4320	4320	4320	0
491	20230914	121800	594494455	4320	4330	4330	4320	480
492	20230914	121700	592418615	4330	4330	4330	4330	4
493	20230914	121600	592401295	4340	4335	4340	4335	48
494	20230914	121500	592193190	4330	4330	4330	4330	0
495	20230914	121400	592193190	4330	4330	4330	4330	0
496	20230914	121300	592193190	4330	4330	4330	4330	0
497	20230914	121200	592193190	4330	4330	4330	4330	2
498	20230914	121100	592184530	4330	4330	4330	4330	0
499	20230914	121000	592184530	4330	4330	4330	4330	0
500	20230914	120900	592184530	4330	4330	4330	4330	10
501	20230914	120800	592141230	4330	4330	4330	4330	64
502	20230914	120700	591864110	4320	4320	4320	4320	0
503	20230914	120600	591864110	4320	4320	4320	4320	6
504	20230914	120500	591838190	4330	4330	4330	4330	0
505	20230914	120400	591838190	4330	4330	4330	4330	0
506	20230914	120300	591838190	4330	4330	4330	4330	0
507	20230914	120200	591838190	4330	4330	4330	4330	1
508	20230914	120100	591833860	4325	4325	4325	4325	56
509	20230914	120000	591591660	4320	4335	4335	4320	122
510	20230914	115900	591063420	4330	4330	4330	4330	20
511	20230914	115800	590976820	4325	4325	4325	4325	0
512	20230914	115700	590976820	4325	4325	4325	4325	0
513	20230914	115600	590976820	4325	4325	4325	4325	1
514	20230914	115500	590972495	4330	4330	4330	4330	30
515	20230914	115400	590842595	4330	4330	4330	4330	40
516	20230914	115300	590669395	4330	4330	4330	4330	0
517	20230914	115200	590669395	4330	4330	4330	4330	0
518	20230914	115100	590669395	4330	4330	4330	4330	10
519	20230914	115000	590626095	4335	4335	4335	4335	0
520	20230914	114900	590626095	4335	4335	4335	4335	0
521	20230914	114800	590626095	4335	4335	4335	4335	0
522	20230914	114700	590626095	4335	4335	4335	4335	22
523	20230914	114600	590530725	4335	4335	4335	4335	0
524	20230914	114500	590530725	4335	4335	4335	4335	0
525	20230914	114400	590530725	4335	4335	4335	4335	0
526	20230914	114300	590530725	4335	4335	4335	4335	1
527	20230914	114200	590526390	4335	4335	4335	4335	0
528	20230914	114100	590526390	4335	4335	4335	4335	0
529	20230914	114000	590526390	4335	4335	4335	4335	0
530	20230914	113900	590526390	4335	4335	4335	4335	0
531	20230914	113800	590526390	4335	4335	4335	4335	0
532	20230914	113700	590526390	4335	4335	4335	4335	0
533	20230914	113600	590526390	4335	4335	4335	4335	0
534	20230914	113500	590526390	4335	4335	4335	4335	0
535	20230914	113400	590526390	4335	4335	4335	4335	1
536	20230914	113300	590522055	4320	4330	4330	4320	400
537	20230914	113200	588791055	4330	4340	4340	4330	9
538	20230914	113100	588752075	4335	4335	4335	4335	16
539	20230914	113000	588682715	4340	4340	4340	4340	0
540	20230914	112900	588682715	4340	4345	4345	4340	4
541	20230914	112800	588665350	4340	4345	4345	4340	4
542	20230914	112700	588647985	4340	4340	4340	4340	6
543	20230914	112600	588621945	4345	4345	4345	4345	0
544	20230914	112500	588621945	4345	4345	4345	4345	8
545	20230914	112400	588587185	4345	4345	4345	4345	0
546	20230914	112300	588587185	4345	4345	4345	4345	1
547	20230914	112200	588582840	4345	4345	4345	4345	2
548	20230914	112100	588574150	4320	4310	4320	4310	971
549	20230914	112000	584381450	4295	4295	4295	4295	0
550	20230914	111900	584381450	4295	4295	4295	4295	0
551	20230914	111800	584381450	4295	4295	4295	4295	193
552	20230914	111700	583552515	4295	4305	4305	4295	613
553	20230914	111600	580913560	4290	4290	4290	4290	0
554	20230914	111500	580913560	4290	4290	4290	4290	0
555	20230914	111400	580913560	4290	4290	4290	4290	0
556	20230914	111300	580913560	4290	4295	4295	4290	119
557	20230914	111200	580402995	4290	4295	4295	4290	183
558	20230914	111100	579617880	4300	4305	4305	4300	350
559	20230914	111000	578112250	4300	4305	4305	4300	571
560	20230914	110900	575656650	4320	4320	4320	4320	6
561	20230914	110800	575630730	4320	4320	4320	4320	0
562	20230914	110700	575630730	4320	4320	4320	4320	10
563	20230914	110600	575587530	4315	4315	4315	4315	0
564	20230914	110500	575587530	4315	4315	4315	4315	26
565	20230914	110400	575475340	4305	4305	4305	4305	0
566	20230914	110300	575475340	4305	4305	4305	4305	300
567	20230914	110200	574183840	4305	4305	4305	4305	0
568	20230914	110100	574183840	4305	4305	4305	4305	0
569	20230914	110000	574183840	4305	4295	4320	4285	2528
570	20230914	105900	563336760	4300	4305	4305	4300	1272
571	20230914	105800	557866830	4305	4305	4305	4305	0
572	20230914	105700	557866830	4305	4305	4305	4305	0
573	20230914	105600	557866830	4305	4305	4305	4305	0
574	20230914	105500	557866830	4305	4305	4305	4305	0
575	20230914	105400	557866830	4305	4305	4305	4305	0
576	20230914	105300	557866830	4305	4305	4305	4305	0
577	20230914	105200	557866830	4305	4305	4305	4305	13
578	20230914	105100	557810865	4305	4305	4305	4305	9
579	20230914	105000	557772120	4305	4305	4305	4305	4
580	20230914	104900	557754900	4320	4320	4320	4320	0
581	20230914	104800	557754900	4320	4320	4320	4320	0
582	20230914	104700	557754900	4320	4320	4320	4320	0
583	20230914	104600	557754900	4320	4320	4320	4320	0
584	20230914	104500	557754900	4320	4320	4320	4320	0
585	20230914	104400	557754900	4320	4320	4320	4320	0
586	20230914	104300	557754900	4320	4320	4320	4320	5
587	20230914	104200	557733300	4320	4320	4320	4320	0
588	20230914	104100	557733300	4320	4320	4320	4320	2
589	20230914	104000	557724660	4320	4320	4320	4320	0
590	20230914	103900	557724660	4320	4310	4320	4305	59
591	20230914	103800	557470455	4320	4320	4320	4320	7
592	20230914	103700	557440215	4320	4320	4320	4320	2
593	20230914	103600	557431575	4305	4305	4305	4305	50
594	20230914	103500	557216325	4305	4305	4305	4305	0
595	20230914	103400	557216325	4305	4305	4305	4305	0
596	20230914	103300	557216325	4305	4305	4305	4305	0
597	20230914	103200	557216325	4305	4305	4305	4305	0
598	20230914	103100	557216325	4305	4305	4305	4305	0
599	20230914	103000	557216325	4305	4305	4305	4305	90
600	20230914	102900	556828875	4300	4300	4300	4300	0
601	20230914	102800	556828875	4300	4320	4320	4300	230
602	20230914	102700	555839160	4320	4320	4320	4320	10
603	20230914	102600	555795960	4320	4320	4320	4320	5
604	20230914	102500	555774360	4320	4320	4320	4320	0
605	20230914	102400	555774360	4320	4320	4320	4320	179
606	20230914	102300	555001080	4320	4320	4320	4320	21
607	20230914	102200	554910360	4320	4320	4320	4320	0
608	20230914	102100	554910360	4320	4320	4320	4320	0
609	20230914	102000	554910360	4320	4320	4320	4320	0
610	20230914	101900	554910360	4320	4320	4320	4320	0
611	20230914	101800	554910360	4320	4320	4320	4320	0
612	20230914	101700	554910360	4320	4320	4320	4320	0
613	20230914	101600	554910360	4320	4305	4320	4305	149
614	20230914	101500	554267320	4315	4315	4315	4315	0
615	20230914	101400	554267320	4315	4315	4315	4315	0
616	20230914	101300	554267320	4315	4315	4315	4315	0
617	20230914	101200	554267320	4315	4315	4315	4315	20
618	20230914	101100	554181020	4310	4315	4315	4305	767
619	20230914	101000	550876705	4320	4330	4330	4315	135
620	20230914	100900	550293670	4330	4330	4330	4330	6
621	20230914	100800	550267690	4335	4350	4350	4335	53
622	20230914	100700	550037530	4375	4360	4375	4355	132
623	20230914	100600	549462045	4355	4350	4365	4350	298
624	20230914	100500	548162975	4350	4360	4360	4350	511
625	20230914	100400	545935125	4360	4330	4360	4330	1486
626	20230914	100300	539490385	4360	4330	4400	4330	1768
627	20230914	100200	531816655	4325	4295	4325	4295	3982
628	20230914	100100	514646980	4295	4295	4295	4295	1
629	20230914	100000	514642685	4330	4330	4330	4330	0
630	20230914	095900	514642685	4330	4330	4330	4330	0
631	20230914	095800	514642685	4330	4285	4330	4285	102
632	20230914	095700	514205570	4330	4300	4330	4280	1852
633	20230914	095600	506261995	4305	4305	4305	4305	0
634	20230914	095500	506261995	4305	4305	4305	4305	70
635	20230914	095400	505960645	4305	4310	4310	4305	1131
636	20230914	095300	501086150	4315	4315	4315	4315	0
637	20230914	095200	501086150	4315	4320	4320	4315	116
638	20230914	095100	500585560	4320	4320	4320	4320	10
639	20230914	095000	500542360	4320	4325	4325	4320	210
640	20230914	094900	499634660	4370	4370	4370	4370	1
641	20230914	094800	499630290	4325	4325	4325	4320	46
642	20230914	094700	499431470	4320	4320	4320	4320	3
643	20230914	094600	499418510	4325	4325	4325	4325	59
644	20230914	094500	499163335	4325	4330	4330	4325	167
645	20230914	094400	498440415	4330	4335	4335	4330	258
646	20230914	094300	497322130	4335	4335	4335	4335	168
647	20230914	094200	496593850	4335	4355	4355	4335	50
648	20230914	094100	496376870	4360	4360	4360	4360	10
649	20230914	094000	496333270	4355	4355	4355	4355	5
650	20230914	093900	496311495	4345	4360	4360	4345	398
651	20230914	093800	494581980	4340	4350	4350	4340	1178
652	20230914	093700	489468815	4360	4365	4365	4350	81
653	20230914	093600	489116175	4375	4370	4375	4370	901
654	20230914	093500	485178800	4370	4375	4375	4370	1150
655	20230914	093400	480151000	4385	4385	4385	4385	0
656	20230914	093300	480151000	4385	4385	4385	4365	1055
657	20230914	093200	475545425	4360	4370	4370	4350	1001
658	20230914	093100	471180940	4415	4415	4425	4390	1872
659	20230914	093000	462945440	4415	4335	4420	4335	6507
660	20230914	092900	434595640	4320	4365	4365	4310	2793
661	20230914	092800	422510015	4365	4375	4375	4345	2431
662	20230914	092700	411917160	4380	4380	4380	4380	494
663	20230914	092600	409753440	4370	4380	4380	4370	342
664	20230914	092500	408255680	4380	4385	4385	4375	276
665	20230914	092400	407046640	4365	4395	4410	4365	7624
666	20230914	092300	373631885	4420	4420	4440	4395	4042
667	20230914	092200	355748655	4415	4390	4415	4375	5381
668	20230914	092100	332079375	4370	4310	4415	4310	16209
669	20230914	092000	261319355	4310	4350	4350	4255	3270
670	20230914	091900	247247765	4335	4425	4425	4320	9214
671	20230914	091800	206990275	4425	4385	4465	4370	4890
672	20230914	091700	185501425	4380	4410	4420	4375	10196
673	20230914	091600	140711635	4420	4375	4440	4370	15219
674	20230914	091500	73997210	4375	4330	4380	4330	5504
675	20230914	091400	49899425	4335	4310	4335	4310	733
676	20230914	091300	46738645	4295	4315	4315	4265	4306
677	20230914	091200	28263255	4320	4280	4330	4280	2303
678	20230914	091100	18326830	4270	4265	4270	4260	905
679	20230914	091000	14465160	4270	4235	4270	4235	885
680	20230914	090900	10705105	4220	4225	4225	4215	486
681	20230914	090800	8653200	4220	4220	4220	4220	0
682	20230914	090700	8653200	4220	4220	4220	4220	0
683	20230914	090600	8653200	4220	4220	4220	4220	1
684	20230914	090500	8648980	4220	4235	4235	4220	303
685	20230914	090400	7369215	4235	4235	4235	4235	50
686	20230914	090300	7157465	4235	4235	4235	4230	196
687	20230914	090200	6327480	4240	4200	4255	4200	623
688	20230914	090100	3706250	4190	4190	4190	4190	0
689	20230914	090000	3706250	4190	4170	4190	4160	889