KissMeData/417970/min/candle-20230908.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230908	205300	636204530	18720	18720	18720	18720	1174
3	20230908	205200	636204530	18720	18720	18720	18720	0
4	20230908	205100	636204530	18720	18720	18720	18720	0
5	20230908	205000	636204530	18720	18720	18720	18720	0
6	20230908	204900	636204530	18720	18720	18720	18720	0
7	20230908	204800	636204530	18720	18720	18720	18720	0
8	20230908	204700	636204530	18720	18720	18720	18720	0
9	20230908	204600	636204530	18720	18720	18720	18720	0
10	20230908	204500	636204530	18720	18720	18720	18720	0
11	20230908	204400	636204530	18720	18720	18720	18720	0
12	20230908	204300	636204530	18720	18720	18720	18720	0
13	20230908	204200	636204530	18720	18720	18720	18720	0
14	20230908	204100	636204530	18720	18720	18720	18720	0
15	20230908	204000	636204530	18720	18720	18720	18720	0
16	20230908	203900	636204530	18720	18720	18720	18720	0
17	20230908	203800	636204530	18720	18720	18720	18720	0
18	20230908	203700	636204530	18720	18720	18720	18720	0
19	20230908	203600	636204530	18720	18720	18720	18720	0
20	20230908	203500	636204530	18720	18720	18720	18720	0
21	20230908	203400	636204530	18720	18720	18720	18720	0
22	20230908	203300	636204530	18720	18720	18720	18720	0
23	20230908	203200	636204530	18720	18720	18720	18720	0
24	20230908	203100	636204530	18720	18720	18720	18720	0
25	20230908	203000	636204530	18720	18720	18720	18720	0
26	20230908	202900	636204530	18720	18720	18720	18720	0
27	20230908	202800	636204530	18720	18720	18720	18720	0
28	20230908	202700	636204530	18720	18720	18720	18720	0
29	20230908	202600	636204530	18720	18720	18720	18720	0
30	20230908	202500	636204530	18720	18720	18720	18720	0
31	20230908	202400	636204530	18720	18720	18720	18720	0
32	20230908	202300	636204530	18720	18720	18720	18720	1174
33	20230908	202200	636204530	18720	18720	18720	18720	0
34	20230908	202100	636204530	18720	18720	18720	18720	0
35	20230908	202000	636204530	18720	18720	18720	18720	0
36	20230908	201900	636204530	18720	18720	18720	18720	0
37	20230908	201800	636204530	18720	18720	18720	18720	0
38	20230908	201700	636204530	18720	18720	18720	18720	0
39	20230908	201600	636204530	18720	18720	18720	18720	0
40	20230908	201500	636204530	18720	18720	18720	18720	0
41	20230908	201400	636204530	18720	18720	18720	18720	0
42	20230908	201300	636204530	18720	18720	18720	18720	0
43	20230908	201200	636204530	18720	18720	18720	18720	0
44	20230908	201100	636204530	18720	18720	18720	18720	0
45	20230908	201000	636204530	18720	18720	18720	18720	0
46	20230908	200900	636204530	18720	18720	18720	18720	0
47	20230908	200800	636204530	18720	18720	18720	18720	0
48	20230908	200700	636204530	18720	18720	18720	18720	0
49	20230908	200600	636204530	18720	18720	18720	18720	0
50	20230908	200500	636204530	18720	18720	18720	18720	0
51	20230908	200400	636204530	18720	18720	18720	18720	0
52	20230908	200300	636204530	18720	18720	18720	18720	0
53	20230908	200200	636204530	18720	18720	18720	18720	0
54	20230908	200100	636204530	18720	18720	18720	18720	0
55	20230908	200000	636204530	18720	18720	18720	18720	0
56	20230908	195900	636204530	18720	18720	18720	18720	0
57	20230908	195800	636204530	18720	18720	18720	18720	0
58	20230908	195700	636204530	18720	18720	18720	18720	0
59	20230908	195600	636204530	18720	18720	18720	18720	0
60	20230908	195500	636204530	18720	18720	18720	18720	0
61	20230908	195400	636204530	18720	18720	18720	18720	0
62	20230908	195300	636204530	18720	18720	18720	18720	1174
63	20230908	195200	636204530	18720	18720	18720	18720	0
64	20230908	195100	636204530	18720	18720	18720	18720	0
65	20230908	195000	636204530	18720	18720	18720	18720	0
66	20230908	194900	636204530	18720	18720	18720	18720	0
67	20230908	194800	636204530	18720	18720	18720	18720	0
68	20230908	194700	636204530	18720	18720	18720	18720	0
69	20230908	194600	636204530	18720	18720	18720	18720	0
70	20230908	194500	636204530	18720	18720	18720	18720	0
71	20230908	194400	636204530	18720	18720	18720	18720	0
72	20230908	194300	636204530	18720	18720	18720	18720	0
73	20230908	194200	636204530	18720	18720	18720	18720	0
74	20230908	194100	636204530	18720	18720	18720	18720	0
75	20230908	194000	636204530	18720	18720	18720	18720	0
76	20230908	193900	636204530	18720	18720	18720	18720	0
77	20230908	193800	636204530	18720	18720	18720	18720	0
78	20230908	193700	636204530	18720	18720	18720	18720	0
79	20230908	193600	636204530	18720	18720	18720	18720	0
80	20230908	193500	636204530	18720	18720	18720	18720	0
81	20230908	193400	636204530	18720	18720	18720	18720	0
82	20230908	193300	636204530	18720	18720	18720	18720	0
83	20230908	193200	636204530	18720	18720	18720	18720	0
84	20230908	193100	636204530	18720	18720	18720	18720	0
85	20230908	193000	636204530	18720	18720	18720	18720	0
86	20230908	192900	636204530	18720	18720	18720	18720	0
87	20230908	192800	636204530	18720	18720	18720	18720	0
88	20230908	192700	636204530	18720	18720	18720	18720	0
89	20230908	192600	636204530	18720	18720	18720	18720	0
90	20230908	192500	636204530	18720	18720	18720	18720	0
91	20230908	192400	636204530	18720	18720	18720	18720	0
92	20230908	192300	636204530	18720	18720	18720	18720	1174
93	20230908	192200	636204530	18720	18720	18720	18720	0
94	20230908	192100	636204530	18720	18720	18720	18720	0
95	20230908	192000	636204530	18720	18720	18720	18720	0
96	20230908	191900	636204530	18720	18720	18720	18720	0
97	20230908	191800	636204530	18720	18720	18720	18720	0
98	20230908	191700	636204530	18720	18720	18720	18720	0
99	20230908	191600	636204530	18720	18720	18720	18720	0
100	20230908	191500	636204530	18720	18720	18720	18720	0
101	20230908	191400	636204530	18720	18720	18720	18720	0
102	20230908	191300	636204530	18720	18720	18720	18720	0
103	20230908	191200	636204530	18720	18720	18720	18720	0
104	20230908	191100	636204530	18720	18720	18720	18720	0
105	20230908	191000	636204530	18720	18720	18720	18720	0
106	20230908	190900	636204530	18720	18720	18720	18720	0
107	20230908	190800	636204530	18720	18720	18720	18720	0
108	20230908	190700	636204530	18720	18720	18720	18720	0
109	20230908	190600	636204530	18720	18720	18720	18720	0
110	20230908	190500	636204530	18720	18720	18720	18720	0
111	20230908	190400	636204530	18720	18720	18720	18720	0
112	20230908	190300	636204530	18720	18720	18720	18720	0
113	20230908	190200	636204530	18720	18720	18720	18720	0
114	20230908	190100	636204530	18720	18720	18720	18720	0
115	20230908	190000	636204530	18720	18720	18720	18720	0
116	20230908	185900	636204530	18720	18720	18720	18720	0
117	20230908	185800	636204530	18720	18720	18720	18720	0
118	20230908	185700	636204530	18720	18720	18720	18720	0
119	20230908	185600	636204530	18720	18720	18720	18720	0
120	20230908	185500	636204530	18720	18720	18720	18720	0
121	20230908	185400	636204530	18720	18720	18720	18720	0
122	20230908	185300	636204530	18720	18720	18720	18720	1174
123	20230908	185200	636204530	18720	18720	18720	18720	0
124	20230908	185100	636204530	18720	18720	18720	18720	0
125	20230908	185000	636204530	18720	18720	18720	18720	0
126	20230908	184900	636204530	18720	18720	18720	18720	0
127	20230908	184800	636204530	18720	18720	18720	18720	0
128	20230908	184700	636204530	18720	18720	18720	18720	0
129	20230908	184600	636204530	18720	18720	18720	18720	0
130	20230908	184500	636204530	18720	18720	18720	18720	0
131	20230908	184400	636204530	18720	18720	18720	18720	0
132	20230908	184300	636204530	18720	18720	18720	18720	0
133	20230908	184200	636204530	18720	18720	18720	18720	0
134	20230908	184100	636204530	18720	18720	18720	18720	0
135	20230908	184000	636204530	18720	18720	18720	18720	0
136	20230908	183900	636204530	18720	18720	18720	18720	0
137	20230908	183800	636204530	18720	18720	18720	18720	0
138	20230908	183700	636204530	18720	18720	18720	18720	0
139	20230908	183600	636204530	18720	18720	18720	18720	0
140	20230908	183500	636204530	18720	18720	18720	18720	0
141	20230908	183400	636204530	18720	18720	18720	18720	0
142	20230908	183300	636204530	18720	18720	18720	18720	0
143	20230908	183200	636204530	18720	18720	18720	18720	0
144	20230908	183100	636204530	18720	18720	18720	18720	0
145	20230908	183000	636204530	18720	18720	18720	18720	0
146	20230908	182900	636204530	18720	18720	18720	18720	0
147	20230908	182800	636204530	18720	18720	18720	18720	0
148	20230908	182700	636204530	18720	18720	18720	18720	0
149	20230908	182600	636204530	18720	18720	18720	18720	0
150	20230908	182500	636204530	18720	18720	18720	18720	0
151	20230908	182400	636204530	18720	18720	18720	18720	0
152	20230908	182300	636204530	18720	18720	18720	18720	1174
153	20230908	182200	636204530	18720	18720	18720	18720	0
154	20230908	182100	636204530	18720	18720	18720	18720	0
155	20230908	182000	636204530	18720	18720	18720	18720	0
156	20230908	181900	636204530	18720	18720	18720	18720	0
157	20230908	181800	636204530	18720	18720	18720	18720	0
158	20230908	181700	636204530	18720	18720	18720	18720	0
159	20230908	181600	636204530	18720	18720	18720	18720	0
160	20230908	181500	636204530	18720	18720	18720	18720	0
161	20230908	181400	636204530	18720	18720	18720	18720	0
162	20230908	181300	636204530	18720	18720	18720	18720	0
163	20230908	181200	636204530	18720	18720	18720	18720	0
164	20230908	181100	636204530	18720	18720	18720	18720	0
165	20230908	181000	636204530	18720	18720	18720	18720	0
166	20230908	180900	636204530	18720	18720	18720	18720	0
167	20230908	180800	636204530	18720	18720	18720	18720	0
168	20230908	180700	636204530	18720	18720	18720	18720	0
169	20230908	180600	636204530	18720	18720	18720	18720	0
170	20230908	180500	636204530	18720	18720	18720	18720	0
171	20230908	180400	636204530	18720	18720	18720	18720	0
172	20230908	180300	636204530	18720	18720	18720	18720	0
173	20230908	180200	636204530	18720	18720	18720	18720	0
174	20230908	180100	636204530	18720	18720	18720	18720	0
175	20230908	180000	636204530	18720	18720	18720	18720	0
176	20230908	175900	636204530	18720	18720	18720	18720	0
177	20230908	175800	636204530	18720	18720	18720	18720	0
178	20230908	175700	636204530	18720	18720	18720	18720	0
179	20230908	175600	636204530	18720	18720	18720	18720	0
180	20230908	175500	636204530	18720	18720	18720	18720	0
181	20230908	175400	636204530	18720	18720	18720	18720	0
182	20230908	175300	636204530	18720	18720	18720	18720	1174
183	20230908	175200	636204530	18720	18720	18720	18720	0
184	20230908	175100	636204530	18720	18720	18720	18720	0
185	20230908	175000	636204530	18720	18720	18720	18720	0
186	20230908	174900	636204530	18720	18720	18720	18720	0
187	20230908	174800	636204530	18720	18720	18720	18720	0
188	20230908	174700	636204530	18720	18720	18720	18720	0
189	20230908	174600	636204530	18720	18720	18720	18720	0
190	20230908	174500	636204530	18720	18720	18720	18720	0
191	20230908	174400	636204530	18720	18720	18720	18720	0
192	20230908	174300	636204530	18720	18720	18720	18720	0
193	20230908	174200	636204530	18720	18720	18720	18720	0
194	20230908	174100	636204530	18720	18720	18720	18720	0
195	20230908	174000	636204530	18720	18720	18720	18720	0
196	20230908	173900	636204530	18720	18720	18720	18720	0
197	20230908	173800	636204530	18720	18720	18720	18720	0
198	20230908	173700	636204530	18720	18720	18720	18720	0
199	20230908	173600	636204530	18720	18720	18720	18720	0
200	20230908	173500	636204530	18720	18720	18720	18720	0
201	20230908	173400	636204530	18720	18720	18720	18720	0
202	20230908	173300	636204530	18720	18720	18720	18720	0
203	20230908	173200	636204530	18720	18720	18720	18720	0
204	20230908	173100	636204530	18720	18720	18720	18720	0
205	20230908	173000	636204530	18720	18720	18720	18720	0
206	20230908	172900	636204530	18720	18720	18720	18720	0
207	20230908	172800	636204530	18720	18720	18720	18720	0
208	20230908	172700	636204530	18720	18720	18720	18720	0
209	20230908	172600	636204530	18720	18720	18720	18720	0
210	20230908	172500	636204530	18720	18720	18720	18720	0
211	20230908	172400	636204530	18720	18720	18720	18720	0
212	20230908	172300	636204530	18720	18720	18720	18720	1174
213	20230908	172200	636204530	18720	18720	18720	18720	0
214	20230908	172100	636204530	18720	18720	18720	18720	0
215	20230908	172000	636204530	18720	18720	18720	18720	0
216	20230908	171900	636204530	18720	18720	18720	18720	0
217	20230908	171800	636204530	18720	18720	18720	18720	0
218	20230908	171700	636204530	18720	18720	18720	18720	0
219	20230908	171600	636204530	18720	18720	18720	18720	0
220	20230908	171500	636204530	18720	18720	18720	18720	0
221	20230908	171400	636204530	18720	18720	18720	18720	0
222	20230908	171300	636204530	18720	18720	18720	18720	0
223	20230908	171200	636204530	18720	18720	18720	18720	0
224	20230908	171100	636204530	18720	18720	18720	18720	0
225	20230908	171000	636204530	18720	18720	18720	18720	0
226	20230908	170900	636204530	18720	18720	18720	18720	0
227	20230908	170800	636204530	18720	18720	18720	18720	0
228	20230908	170700	636204530	18720	18720	18720	18720	0
229	20230908	170600	636204530	18720	18720	18720	18720	0
230	20230908	170500	636204530	18720	18720	18720	18720	0
231	20230908	170400	636204530	18720	18720	18720	18720	0
232	20230908	170300	636204530	18720	18720	18720	18720	0
233	20230908	170200	636204530	18720	18720	18720	18720	0
234	20230908	170100	636204530	18720	18720	18720	18720	0
235	20230908	170000	636204530	18720	18720	18720	18720	0
236	20230908	165900	636204530	18720	18720	18720	18720	0
237	20230908	165800	636204530	18720	18720	18720	18720	0
238	20230908	165700	636204530	18720	18720	18720	18720	0
239	20230908	165600	636204530	18720	18720	18720	18720	0
240	20230908	165500	636204530	18720	18720	18720	18720	0
241	20230908	165400	636204530	18720	18720	18720	18720	0
242	20230908	165300	636204530	18720	18720	18720	18720	1174
243	20230908	165200	636204530	18720	18720	18720	18720	0
244	20230908	165100	636204530	18720	18720	18720	18720	0
245	20230908	165000	636204530	18720	18720	18720	18720	0
246	20230908	164900	636204530	18720	18720	18720	18720	0
247	20230908	164800	636204530	18720	18720	18720	18720	0
248	20230908	164700	636204530	18720	18720	18720	18720	0
249	20230908	164600	636204530	18720	18720	18720	18720	0
250	20230908	164500	636204530	18720	18720	18720	18720	0
251	20230908	164400	636204530	18720	18720	18720	18720	0
252	20230908	164300	636204530	18720	18720	18720	18720	0
253	20230908	164200	636204530	18720	18720	18720	18720	0
254	20230908	164100	636204530	18720	18720	18720	18720	0
255	20230908	164000	636204530	18720	18720	18720	18720	0
256	20230908	163900	636204530	18720	18720	18720	18720	0
257	20230908	163800	636204530	18720	18720	18720	18720	0
258	20230908	163700	636204530	18720	18720	18720	18720	0
259	20230908	163600	636204530	18720	18720	18720	18720	0
260	20230908	163500	636204530	18720	18720	18720	18720	0
261	20230908	163400	636204530	18720	18720	18720	18720	0
262	20230908	163300	636204530	18720	18720	18720	18720	0
263	20230908	163200	636204530	18720	18720	18720	18720	0
264	20230908	163100	636204530	18720	18720	18720	18720	0
265	20230908	163000	636204530	18720	18720	18720	18720	0
266	20230908	162900	636204530	18720	18720	18720	18720	0
267	20230908	162800	636204530	18720	18720	18720	18720	0
268	20230908	162700	636204530	18720	18720	18720	18720	0
269	20230908	162600	636204530	18720	18720	18720	18720	0
270	20230908	162500	636204530	18720	18720	18720	18720	0
271	20230908	162400	636204530	18720	18720	18720	18720	0
272	20230908	162300	636204530	18720	18720	18720	18720	1174
273	20230908	162200	636204530	18720	18720	18720	18720	0
274	20230908	162100	636204530	18720	18720	18720	18720	0
275	20230908	162000	636204530	18720	18720	18720	18720	0
276	20230908	161900	636204530	18720	18720	18720	18720	0
277	20230908	161800	636204530	18720	18720	18720	18720	0
278	20230908	161700	636204530	18720	18720	18720	18720	0
279	20230908	161600	636204530	18720	18720	18720	18720	0
280	20230908	161500	636204530	18720	18720	18720	18720	0
281	20230908	161400	636204530	18720	18720	18720	18720	0
282	20230908	161300	636204530	18720	18720	18720	18720	0
283	20230908	161200	636204530	18720	18720	18720	18720	0
284	20230908	161100	636204530	18720	18720	18720	18720	0
285	20230908	161000	636204530	18720	18720	18720	18720	0
286	20230908	160900	636204530	18720	18720	18720	18720	0
287	20230908	160800	636204530	18720	18720	18720	18720	0
288	20230908	160700	636204530	18720	18720	18720	18720	0
289	20230908	160600	636204530	18720	18720	18720	18720	0
290	20230908	160500	636204530	18720	18720	18720	18720	0
291	20230908	160400	636204530	18720	18720	18720	18720	0
292	20230908	160300	636204530	18720	18720	18720	18720	0
293	20230908	160200	636204530	18720	18720	18720	18720	0
294	20230908	160100	636204530	18720	18720	18720	18720	0
295	20230908	160000	636204530	18720	18720	18720	18720	0
296	20230908	155900	636204530	18720	18720	18720	18720	0
297	20230908	155800	636204530	18720	18720	18720	18720	0
298	20230908	155700	636204530	18720	18720	18720	18720	0
299	20230908	155600	636204530	18720	18720	18720	18720	0
300	20230908	155500	636204530	18720	18720	18720	18720	0
301	20230908	155400	636204530	18720	18720	18720	18720	0
302	20230908	155300	636204530	18720	18720	18720	18720	1174
303	20230908	155200	636204530	18720	18720	18720	18720	0
304	20230908	155100	636204530	18720	18720	18720	18720	0
305	20230908	155000	636204530	18720	18720	18720	18720	0
306	20230908	154900	636204530	18720	18720	18720	18720	0
307	20230908	154800	636204530	18720	18720	18720	18720	0
308	20230908	154700	636204530	18720	18720	18720	18720	0
309	20230908	154600	636204530	18720	18720	18720	18720	0
310	20230908	154500	636204530	18720	18720	18720	18720	0
311	20230908	154400	636204530	18720	18720	18720	18720	0
312	20230908	154300	636204530	18720	18720	18720	18720	0
313	20230908	154200	636204530	18720	18720	18720	18720	0
314	20230908	154100	636204530	18720	18720	18720	18720	0
315	20230908	154000	636204530	18720	18720	18720	18720	0
316	20230908	153900	636204530	18720	18720	18720	18720	0
317	20230908	153800	636204530	18720	18720	18720	18720	0
318	20230908	153700	636204530	18720	18720	18720	18720	0
319	20230908	153600	636204530	18720	18720	18720	18720	0
320	20230908	153500	636204530	18720	18720	18720	18720	0
321	20230908	153400	636204530	18720	18720	18720	18720	0
322	20230908	153300	636204530	18720	18720	18720	18720	0
323	20230908	153200	636204530	18720	18720	18720	18720	0
324	20230908	153100	636204530	18720	18720	18720	18720	0
325	20230908	153000	636204530	18720	18720	18720	18720	1174
326	20230908	152900	614227250	18720	18720	18720	18720	0
327	20230908	152800	614227250	18720	18720	18720	18720	0
328	20230908	152700	614227250	18720	18720	18720	18720	0
329	20230908	152600	614227250	18720	18720	18720	18720	0
330	20230908	152500	614227250	18720	18720	18720	18720	0
331	20230908	152400	614227250	18720	18720	18720	18720	0
332	20230908	152300	614227250	18720	18720	18720	18720	0
333	20230908	152200	614227250	18720	18720	18720	18720	0
334	20230908	152100	614227250	18720	18720	18720	18720	0
335	20230908	152000	614227250	18720	18720	18720	18720	0
336	20230908	151900	614227250	18720	18620	18720	18620	421
337	20230908	151800	606366130	18610	18650	18660	18610	1349
338	20230908	151700	581233410	18650	18700	18700	18650	157
339	20230908	151600	578302790	18720	18720	18720	18720	16
340	20230908	151500	578003270	18720	18720	18720	18720	0
341	20230908	151400	578003270	18720	18720	18720	18720	0
342	20230908	151300	578003270	18720	18720	18720	18720	0
343	20230908	151200	578003270	18720	18720	18720	18720	0
344	20230908	151100	578003270	18720	18720	18720	18720	322
345	20230908	151000	571975430	18720	18650	18720	18650	2
346	20230908	150900	571938060	18650	18650	18650	18650	0
347	20230908	150800	571938060	18650	18720	18720	18650	453
348	20230908	150700	563472710	18720	18720	18720	18720	0
349	20230908	150600	563472710	18720	18720	18720	18720	14
350	20230908	150500	563210630	18720	18720	18720	18720	0
351	20230908	150400	563210630	18720	18720	18720	18720	0
352	20230908	150300	563210630	18720	18720	18720	18720	12
353	20230908	150200	562985990	18710	18710	18710	18710	0
354	20230908	150100	562985990	18710	18710	18710	18710	0
355	20230908	150000	562985990	18710	18710	18710	18710	0
356	20230908	145900	562985990	18710	18710	18710	18710	0
357	20230908	145800	562985990	18710	18710	18710	18710	0
358	20230908	145700	562985990	18710	18710	18710	18710	0
359	20230908	145600	562985990	18710	18650	18710	18630	121
360	20230908	145500	560730640	18620	18620	18620	18620	0
361	20230908	145400	560730640	18620	18620	18620	18620	0
362	20230908	145300	560730640	18620	18620	18620	18620	0
363	20230908	145200	560730640	18620	18620	18620	18620	0
364	20230908	145100	560730640	18620	18620	18620	18620	0
365	20230908	145000	560730640	18620	18620	18620	18620	0
366	20230908	144900	560730640	18620	18620	18620	18620	0
367	20230908	144800	560730640	18620	18620	18620	18620	50
368	20230908	144700	559799640	18730	18730	18730	18730	1
369	20230908	144600	559780910	18590	18790	18800	18590	2003
370	20230908	144500	522486690	18700	18700	18700	18700	0
371	20230908	144400	522486690	18700	18730	18730	18700	54
372	20230908	144300	521476030	18700	18700	18700	18700	0
373	20230908	144200	521476030	18700	18700	18700	18700	0
374	20230908	144100	521476030	18700	18720	18720	18700	700
375	20230908	144000	508384400	18790	18790	18790	18790	0
376	20230908	143900	508384400	18790	18790	18790	18790	0
377	20230908	143800	508384400	18790	18790	18790	18790	5
378	20230908	143700	508290450	18790	18790	18790	18790	0
379	20230908	143600	508290450	18790	18790	18790	18790	0
380	20230908	143500	508290450	18790	18790	18790	18790	15
381	20230908	143400	508008600	18720	18730	18730	18720	6
382	20230908	143300	507896270	18790	18790	18790	18790	0
383	20230908	143200	507896270	18790	18790	18790	18790	0
384	20230908	143100	507896270	18790	18790	18790	18790	0
385	20230908	143000	507896270	18790	18790	18790	18790	0
386	20230908	142900	507896270	18790	18790	18790	18790	0
387	20230908	142800	507896270	18790	18790	18790	18790	25
388	20230908	142700	507426520	18790	18790	18790	18790	132
389	20230908	142600	504946240	18800	18800	18800	18800	0
390	20230908	142500	504946240	18800	18800	18800	18800	0
391	20230908	142400	504946240	18800	18800	18800	18800	0
392	20230908	142300	504946240	18800	18800	18800	18800	0
393	20230908	142200	504946240	18800	18800	18800	18800	0
394	20230908	142100	504946240	18800	18800	18800	18800	0
395	20230908	142000	504946240	18800	18710	18800	18710	2
396	20230908	141900	504908730	18710	18710	18710	18710	0
397	20230908	141800	504908730	18710	18710	18710	18710	0
398	20230908	141700	504908730	18710	18710	18710	18710	0
399	20230908	141600	504908730	18710	18710	18710	18710	0
400	20230908	141500	504908730	18710	18710	18710	18710	90
401	20230908	141400	503224830	18800	18800	18800	18800	0
402	20230908	141300	503224830	18800	18800	18800	18800	3
403	20230908	141200	503168430	18710	18710	18710	18710	0
404	20230908	141100	503168430	18710	18710	18710	18710	0
405	20230908	141000	503168430	18710	18710	18710	18710	0
406	20230908	140900	503168430	18710	18710	18710	18710	0
407	20230908	140800	503168430	18710	18710	18710	18710	0
408	20230908	140700	503168430	18710	18710	18710	18710	0
409	20230908	140600	503168430	18710	18710	18710	18710	0
410	20230908	140500	503168430	18710	18710	18710	18710	0
411	20230908	140400	503168430	18710	18710	18710	18710	0
412	20230908	140300	503168430	18710	18710	18710	18710	0
413	20230908	140200	503168430	18710	18710	18710	18710	0
414	20230908	140100	503168430	18710	18710	18710	18710	8
415	20230908	140000	503018750	18800	18910	18910	18800	23
416	20230908	135900	502586240	18800	18800	18800	18800	0
417	20230908	135800	502586240	18800	18910	18910	18800	100
418	20230908	135700	500696450	18910	18890	18910	18890	784
419	20230908	135600	485886670	18890	18890	18890	18890	0
420	20230908	135500	485886670	18890	18790	18890	18790	356
421	20230908	135400	479197330	18790	18790	18790	18790	0
422	20230908	135300	479197330	18790	18790	18790	18790	2
423	20230908	135200	479159750	18710	18710	18710	18710	0
424	20230908	135100	479159750	18710	18720	18720	18710	11
425	20230908	135000	478953930	18710	18710	18710	18710	50
426	20230908	134900	478018430	18790	18790	18790	18790	2
427	20230908	134800	477980850	18700	18700	18700	18700	66
428	20230908	134700	476746650	18700	18700	18700	18700	0
429	20230908	134600	476746650	18700	18700	18700	18700	135
430	20230908	134500	474222150	18700	18780	18780	18700	32
431	20230908	134400	473623410	18710	18710	18710	18710	0
432	20230908	134300	473623410	18710	18780	18790	18710	95
433	20230908	134200	471844840	18790	18790	18790	18790	8
434	20230908	134100	471694520	18710	18710	18710	18710	0
435	20230908	134000	471694520	18710	18710	18710	18710	0
436	20230908	133900	471694520	18710	18710	18710	18710	1
437	20230908	133800	471675810	18700	18700	18700	18700	0
438	20230908	133700	471675810	18700	18700	18700	18700	0
439	20230908	133600	471675810	18700	18700	18700	18700	0
440	20230908	133500	471675810	18700	18710	18710	18700	20
441	20230908	133400	471301760	18800	18800	18800	18800	0
442	20230908	133300	471301760	18800	18800	18800	18800	0
443	20230908	133200	471301760	18800	18800	18800	18800	0
444	20230908	133100	471301760	18800	18800	18800	18800	1
445	20230908	133000	471282960	18700	18700	18700	18700	5
446	20230908	132900	471189460	18700	18700	18700	18700	0
447	20230908	132800	471189460	18700	18720	18720	18700	185
448	20230908	132700	467728340	18840	18820	18840	18820	10
449	20230908	132600	467540120	18820	18820	18820	18820	1
450	20230908	132500	467521300	18720	18720	18720	18720	2
451	20230908	132400	467483860	18860	18860	18860	18860	1
452	20230908	132300	467465000	18760	18760	18760	18760	217
453	20230908	132200	463394080	18760	18750	18760	18750	100
454	20230908	132100	461518250	18750	18750	18750	18750	0
455	20230908	132000	461518250	18750	18740	18750	18740	2
456	20230908	131900	461480760	18700	18700	18700	18700	0
457	20230908	131800	461480760	18700	18700	18700	18700	0
458	20230908	131700	461480760	18700	18700	18700	18700	0
459	20230908	131600	461480760	18700	18700	18700	18700	28
460	20230908	131500	460957160	18700	18700	18700	18700	0
461	20230908	131400	460957160	18700	18700	18700	18700	0
462	20230908	131300	460957160	18700	18700	18700	18700	0
463	20230908	131200	460957160	18700	18700	18700	18700	6
464	20230908	131100	460844960	18700	18700	18700	18700	0
465	20230908	131000	460844960	18700	18700	18700	18700	0
466	20230908	130900	460844960	18700	18700	18700	18700	0
467	20230908	130800	460844960	18700	18700	18700	18700	0
468	20230908	130700	460844960	18700	18700	18700	18700	68
469	20230908	130600	459573360	18650	18650	18650	18650	0
470	20230908	130500	459573360	18650	18650	18650	18650	0
471	20230908	130400	459573360	18650	18650	18650	18650	1
472	20230908	130300	459554710	18750	18750	18750	18750	0
473	20230908	130200	459554710	18750	18750	18750	18750	0
474	20230908	130100	459554710	18750	18750	18750	18750	0
475	20230908	130000	459554710	18750	18750	18750	18750	0
476	20230908	125900	459554710	18750	18750	18750	18750	50
477	20230908	125800	458617210	18750	18750	18750	18750	0
478	20230908	125700	458617210	18750	18750	18750	18750	0
479	20230908	125600	458617210	18750	18750	18750	18750	0
480	20230908	125500	458617210	18750	18750	18750	18750	0
481	20230908	125400	458617210	18750	18750	18750	18750	50
482	20230908	125300	457679710	18750	18740	18750	18620	1192
483	20230908	125200	435402740	18740	18750	18750	18740	100
484	20230908	125100	433528440	18760	18760	18760	18760	0
485	20230908	125000	433528440	18760	18760	18760	18760	29
486	20230908	124900	432984400	18870	18870	18870	18870	0
487	20230908	124800	432984400	18870	18870	18870	18870	1
488	20230908	124700	432965530	18880	18870	18880	18870	4
489	20230908	124600	432890030	18760	18770	18770	18760	22
490	20230908	124500	432477110	18890	18890	18890	18890	5
491	20230908	124400	432382660	18910	18910	18910	18910	0
492	20230908	124300	432382660	18910	18910	18910	18910	0
493	20230908	124200	432382660	18910	18910	18910	18910	0
494	20230908	124100	432382660	18910	18770	18910	18770	10
495	20230908	124000	432194820	18770	18770	18770	18770	6
496	20230908	123900	432082200	18760	18780	18780	18760	22
497	20230908	123800	431669250	18790	18800	18800	18790	44
498	20230908	123700	430842310	18800	18800	18800	18800	0
499	20230908	123600	430842310	18800	18800	18800	18800	0
500	20230908	123500	430842310	18800	18800	18800	18800	17
501	20230908	123400	430522710	18810	18810	18810	18810	0
502	20230908	123300	430522710	18810	18810	18810	18810	0
503	20230908	123200	430522710	18810	18810	18810	18810	22
504	20230908	123100	430108890	18800	18800	18800	18800	0
505	20230908	123000	430108890	18800	18800	18800	18800	0
506	20230908	122900	430108890	18800	18800	18800	18800	0
507	20230908	122800	430108890	18800	18800	18800	18800	66
508	20230908	122700	428868090	18800	18800	18800	18800	100
509	20230908	122600	426988090	18790	18790	18790	18790	0
510	20230908	122500	426988090	18790	18790	18790	18790	50
511	20230908	122400	426048590	18790	18790	18790	18790	0
512	20230908	122300	426048590	18790	18790	18790	18790	0
513	20230908	122200	426048590	18790	18790	18790	18790	0
514	20230908	122100	426048590	18790	18790	18790	18790	0
515	20230908	122000	426048590	18790	18800	18800	18790	421
516	20230908	121900	418134500	18810	18810	18810	18810	1
517	20230908	121800	418115690	18810	18880	18880	18810	212
518	20230908	121700	414127900	18810	18810	18810	18810	0
519	20230908	121600	414127900	18810	18810	18810	18810	0
520	20230908	121500	414127900	18810	18810	18810	18810	312
521	20230908	121400	408259180	18810	18810	18810	18810	0
522	20230908	121300	408259180	18810	18810	18810	18810	0
523	20230908	121200	408259180	18810	18810	18810	18810	1
524	20230908	121100	408240370	18810	18810	18810	18810	0
525	20230908	121000	408240370	18810	18810	18810	18810	0
526	20230908	120900	408240370	18810	18810	18810	18810	0
527	20230908	120800	408240370	18810	18810	18810	18810	19
528	20230908	120700	407882980	18880	18880	18880	18880	0
529	20230908	120600	407882980	18880	18880	18880	18880	0
530	20230908	120500	407882980	18880	18880	18880	18880	0
531	20230908	120400	407882980	18880	18880	18880	18880	0
532	20230908	120300	407882980	18880	18880	18880	18880	0
533	20230908	120200	407882980	18880	18880	18880	18880	4
534	20230908	120100	407807460	18880	18880	18880	18880	0
535	20230908	120000	407807460	18880	18880	18880	18880	0
536	20230908	115900	407807460	18880	18880	18880	18880	30
537	20230908	115800	407241060	18890	18890	18890	18890	0
538	20230908	115700	407241060	18890	18910	18910	18890	68
539	20230908	115600	405955890	19000	19000	19000	19000	0
540	20230908	115500	405955890	19000	19000	19000	19000	1
541	20230908	115400	405936890	19000	19000	19000	19000	3
542	20230908	115300	405879890	19030	19030	19030	19030	0
543	20230908	115200	405879890	19030	19030	19030	19030	0
544	20230908	115100	405879890	19030	19010	19030	19010	100
545	20230908	115000	403977260	18900	18900	18900	18900	0
546	20230908	114900	403977260	18900	18900	18900	18900	59
547	20230908	114800	402862160	19020	19020	19020	19020	0
548	20230908	114700	402862160	19020	19020	19020	19020	0
549	20230908	114600	402862160	19020	18960	19020	18950	101
550	20230908	114500	400945730	19000	19000	19000	19000	1
551	20230908	114400	400926730	19020	19020	19020	19020	6
552	20230908	114300	400812610	19030	19030	19030	19030	0
553	20230908	114200	400812610	19030	19030	19030	19030	34
554	20230908	114100	400165590	19030	19000	19030	19000	70
555	20230908	114000	398834390	19030	18800	19030	18800	850
556	20230908	113900	382798960	18810	18810	18810	18810	1
557	20230908	113800	382780150	18900	18900	18900	18900	0
558	20230908	113700	382780150	18900	18900	18900	18900	0
559	20230908	113600	382780150	18900	18900	18900	18900	0
560	20230908	113500	382780150	18900	18900	18900	18900	0
561	20230908	113400	382780150	18900	18900	18900	18900	1
562	20230908	113300	382761250	18900	18900	18900	18900	0
563	20230908	113200	382761250	18900	18900	18900	18900	0
564	20230908	113100	382761250	18900	18800	18900	18800	101
565	20230908	113000	380862350	18810	18820	18820	18810	102
566	20230908	112900	378943530	18830	18830	18830	18830	50
567	20230908	112800	378002030	18900	18900	18900	18900	0
568	20230908	112700	378002030	18900	18900	18900	18900	23
569	20230908	112600	377567330	18900	18900	18900	18900	0
570	20230908	112500	377567330	18900	18900	18900	18900	0
571	20230908	112400	377567330	18900	18900	18900	18900	2
572	20230908	112300	377529530	18810	18810	18810	18810	38
573	20230908	112200	376814750	18820	18820	18820	18820	0
574	20230908	112100	376814750	18820	18820	18820	18820	0
575	20230908	112000	376814750	18820	18820	18820	18820	21
576	20230908	111900	376419530	18900	18900	18900	18900	0
577	20230908	111800	376419530	18900	18900	18900	18900	26
578	20230908	111700	375928130	18890	18890	18890	18890	105
579	20230908	111600	373944680	18920	18920	18920	18920	3
580	20230908	111500	373887920	18920	18920	18920	18920	1
581	20230908	111400	373869000	18810	18810	18810	18810	15
582	20230908	111300	373586850	18810	18810	18810	18810	45
583	20230908	111200	372740400	18810	18810	18810	18810	150
584	20230908	111100	369918900	18810	18830	18830	18810	86
585	20230908	111000	368300790	18830	18840	18970	18820	82
586	20230908	110900	366756930	18900	18900	18900	18900	53
587	20230908	110800	365755230	18900	18900	18900	18900	15
588	20230908	110700	365471730	18900	18900	18900	18900	0
589	20230908	110600	365471730	18900	18900	18900	18900	0
590	20230908	110500	365471730	18900	18900	18900	18900	0
591	20230908	110400	365471730	18900	18900	18900	18900	0
592	20230908	110300	365471730	18900	18900	18900	18900	5
593	20230908	110200	365377230	18900	18900	18900	18900	0
594	20230908	110100	365377230	18900	18900	18900	18900	2
595	20230908	110000	365339430	18820	18820	18820	18820	0
596	20230908	105900	365339430	18820	18820	18820	18820	0
597	20230908	105800	365339430	18820	18820	18820	18820	0
598	20230908	105700	365339430	18820	18820	18820	18820	0
599	20230908	105600	365339430	18820	18830	18830	18820	54
600	20230908	105500	364323050	18820	18820	18820	18820	0
601	20230908	105400	364323050	18820	18820	18820	18820	0
602	20230908	105300	364323050	18820	18820	18820	18820	1
603	20230908	105200	364304230	18820	18830	18830	18820	9
604	20230908	105100	364134840	18820	18810	18820	18810	27
605	20230908	105000	363626960	18800	18830	18830	18800	220
606	20230908	104900	359487230	18890	18920	18920	18890	31
607	20230908	104800	358901210	18930	18930	18930	18930	1
608	20230908	104700	358882280	18940	18940	18940	18940	1
609	20230908	104600	358863340	18950	18950	18950	18950	0
610	20230908	104500	358863340	18950	18950	18950	18950	1
611	20230908	104400	358844390	18950	18950	18950	18950	0
612	20230908	104300	358844390	18950	18950	18950	18950	1
613	20230908	104200	358825440	18930	18970	18970	18930	5
614	20230908	104100	358730660	18990	19030	19030	18990	6
615	20230908	104000	358616680	18990	19000	19000	18990	139
616	20230908	103900	355976540	18990	19030	19030	18990	20
617	20230908	103800	355596530	19050	19000	19050	18990	55
618	20230908	103700	354551440	19000	19000	19010	19000	412
619	20230908	103600	346723420	19100	19100	19100	19100	5
620	20230908	103500	346627920	19000	19000	19000	19000	9
621	20230908	103400	346456920	19110	19120	19120	19110	105
622	20230908	103300	344449370	19130	19120	19130	19120	200
623	20230908	103200	340623380	19130	18960	19140	18960	731
624	20230908	103100	326693160	18900	18900	18900	18900	11
625	20230908	103000	326485260	18900	18900	18900	18900	32
626	20230908	102900	325880460	18890	18890	18890	18890	0
627	20230908	102800	325880460	18890	18890	18890	18890	30
628	20230908	102700	325313760	18890	18790	18890	18780	51
629	20230908	102600	324355610	18890	18880	18890	18880	167
630	20230908	102500	321202630	18880	18820	18880	18820	5
631	20230908	102400	321108430	18710	18710	18710	18710	14
632	20230908	102300	320846490	18710	18720	18720	18710	38
633	20230908	102200	320135340	18710	18710	18710	18710	0
634	20230908	102100	320135340	18710	18710	18710	18710	0
635	20230908	102000	320135340	18710	18700	18710	18700	56
636	20230908	101900	319088120	18710	18800	18800	18700	166
637	20230908	101800	315982250	18750	18750	18750	18750	22
638	20230908	101700	315569750	18840	18840	18840	18840	0
639	20230908	101600	315569750	18840	18840	18840	18840	0
640	20230908	101500	315569750	18840	18840	18840	18840	7
641	20230908	101400	315437870	18710	18850	18850	18700	568
642	20230908	101300	304807370	18800	18800	18800	18800	100
643	20230908	101200	302927370	18800	18800	18800	18800	0
644	20230908	101100	302927370	18800	18820	18820	18800	759
645	20230908	101000	288643390	18820	18820	18820	18820	2
646	20230908	100900	288605750	18820	18820	18820	18820	0
647	20230908	100800	288605750	18820	18820	18820	18820	9
648	20230908	100700	288436370	18820	18820	18820	18820	77
649	20230908	100600	286987230	18820	18820	18820	18820	12
650	20230908	100500	286761390	18700	18710	18710	18700	150
651	20230908	100400	283956090	18700	18700	18700	18700	1
652	20230908	100300	283937390	18700	18700	18700	18700	420
653	20230908	100200	276083390	18700	18700	18700	18700	100
654	20230908	100100	274213390	18710	18700	18710	18700	310
655	20230908	100000	268413570	18710	18830	18830	18710	33
656	20230908	095900	267796020	18720	18720	18720	18720	71
657	20230908	095800	266466900	18720	18720	18720	18720	1
658	20230908	095700	266448180	18830	18830	18830	18830	8
659	20230908	095600	266297540	18770	18820	18820	18770	1585
660	20230908	095500	236491080	18820	18820	18820	18820	58
661	20230908	095400	235399520	18820	18830	18830	18820	76
662	20230908	095300	233969190	18900	18900	18900	18900	6
663	20230908	095200	233855790	18900	18900	18900	18900	1
664	20230908	095100	233836890	18820	18820	18830	18820	303
665	20230908	095000	228133740	18820	18820	18820	18820	0
666	20230908	094900	228133740	18820	18820	18820	18820	13
667	20230908	094800	227889080	18820	18830	18830	18820	169
668	20230908	094700	224708420	18820	18820	18820	18820	0
669	20230908	094600	224708420	18820	18820	18820	18820	0
670	20230908	094500	224708420	18820	18900	18900	18820	31
671	20230908	094400	224124890	18900	18900	18900	18900	52
672	20230908	094300	223142090	18900	18900	18900	18900	0
673	20230908	094200	223142090	18900	18900	18900	18900	3
674	20230908	094100	223085390	18900	18910	18910	18900	122
675	20230908	094000	220779220	18910	18910	18910	18910	33
676	20230908	093900	220155190	18900	18900	18900	18900	0
677	20230908	093800	220155190	18900	18980	18980	18900	349
678	20230908	093700	213542990	18980	18980	18980	18980	5
679	20230908	093600	213448090	18990	19110	19110	18990	221
680	20230908	093500	209225000	19120	19120	19120	19120	52
681	20230908	093400	208230760	18970	19080	19140	18970	281
682	20230908	093300	202886220	19150	18970	19150	18970	647
683	20230908	093200	190528410	19100	18940	19100	18940	617
684	20230908	093100	178825580	18940	18890	18940	18880	356
685	20230908	093000	172102520	18950	18950	18950	18950	37
686	20230908	092900	171401370	18950	18950	18950	18950	20
687	20230908	092800	171022370	18960	18960	18960	18950	90
688	20230908	092700	169316200	18960	18900	18960	18900	454
689	20230908	092600	160715470	18960	18880	18960	18880	428
690	20230908	092500	152629150	18880	18720	18880	18720	416
691	20230908	092400	144800240	18790	18790	18790	18790	0
692	20230908	092300	144800240	18790	18790	18800	18790	184
693	20230908	092200	141341140	18670	18670	18670	18670	1
694	20230908	092100	141322470	18640	18640	18640	18640	0
695	20230908	092000	141322470	18640	18730	18730	18640	397
696	20230908	091900	133914590	18820	18820	18820	18820	5
697	20230908	091800	133820490	18820	18820	18820	18820	5
698	20230908	091700	133726390	18820	18700	18820	18690	203
699	20230908	091600	129930630	18880	18820	18890	18690	219
700	20230908	091500	125808240	18890	18880	18890	18880	3
701	20230908	091400	125751580	18650	18830	18830	18650	1912
702	20230908	091300	89908540	18820	18810	18820	18810	184
703	20230908	091200	86447190	18810	18880	18880	18810	271
704	20230908	091100	81349610	18810	18810	18810	18810	1
705	20230908	091000	81330800	18890	18810	18890	18800	196
706	20230908	090900	77644400	18890	18890	18900	18810	310
707	20230908	090800	71810670	18890	18800	18900	18800	318
708	20230908	090700	65824020	18800	18770	18800	18770	34
709	20230908	090600	65185750	18770	18650	18770	18650	519
710	20230908	090500	55455330	18650	18660	18660	18650	499
711	20230908	090400	46145940	18660	18660	18660	18660	513
712	20230908	090300	36573360	18680	18560	18680	18550	407
713	20230908	090200	28982990	18760	18580	18760	18550	651
714	20230908	090100	16890370	18580	18650	18650	18580	535
715	20230908	090000	6937900	18700	18800	18800	18700	370