KissMeData/054670/min/candle-20230921.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230921	192400	623519970	8870	8870	8870	8870	2312
3	20230921	192300	623519970	8870	8870	8870	8870	0
4	20230921	192200	623519970	8870	8870	8870	8870	0
5	20230921	192100	623519970	8870	8870	8870	8870	0
6	20230921	192000	623519970	8870	8870	8870	8870	0
7	20230921	191900	623519970	8870	8870	8870	8870	0
8	20230921	191800	623519970	8870	8870	8870	8870	0
9	20230921	191700	623519970	8870	8870	8870	8870	0
10	20230921	191600	623519970	8870	8870	8870	8870	0
11	20230921	191500	623519970	8870	8870	8870	8870	0
12	20230921	191400	623519970	8870	8870	8870	8870	0
13	20230921	191300	623519970	8870	8870	8870	8870	0
14	20230921	191200	623519970	8870	8870	8870	8870	0
15	20230921	191100	623519970	8870	8870	8870	8870	0
16	20230921	191000	623519970	8870	8870	8870	8870	0
17	20230921	190900	623519970	8870	8870	8870	8870	0
18	20230921	190800	623519970	8870	8870	8870	8870	0
19	20230921	190700	623519970	8870	8870	8870	8870	0
20	20230921	190600	623519970	8870	8870	8870	8870	0
21	20230921	190500	623519970	8870	8870	8870	8870	0
22	20230921	190400	623519970	8870	8870	8870	8870	0
23	20230921	190300	623519970	8870	8870	8870	8870	0
24	20230921	190200	623519970	8870	8870	8870	8870	0
25	20230921	190100	623519970	8870	8870	8870	8870	0
26	20230921	190000	623519970	8870	8870	8870	8870	0
27	20230921	185900	623519970	8870	8870	8870	8870	0
28	20230921	185800	623519970	8870	8870	8870	8870	0
29	20230921	185700	623519970	8870	8870	8870	8870	0
30	20230921	185600	623519970	8870	8870	8870	8870	0
31	20230921	185500	623519970	8870	8870	8870	8870	0
32	20230921	185400	623519970	8870	8870	8870	8870	2312
33	20230921	185300	623519970	8870	8870	8870	8870	0
34	20230921	185200	623519970	8870	8870	8870	8870	0
35	20230921	185100	623519970	8870	8870	8870	8870	0
36	20230921	185000	623519970	8870	8870	8870	8870	0
37	20230921	184900	623519970	8870	8870	8870	8870	0
38	20230921	184800	623519970	8870	8870	8870	8870	0
39	20230921	184700	623519970	8870	8870	8870	8870	0
40	20230921	184600	623519970	8870	8870	8870	8870	0
41	20230921	184500	623519970	8870	8870	8870	8870	0
42	20230921	184400	623519970	8870	8870	8870	8870	0
43	20230921	184300	623519970	8870	8870	8870	8870	0
44	20230921	184200	623519970	8870	8870	8870	8870	0
45	20230921	184100	623519970	8870	8870	8870	8870	0
46	20230921	184000	623519970	8870	8870	8870	8870	0
47	20230921	183900	623519970	8870	8870	8870	8870	0
48	20230921	183800	623519970	8870	8870	8870	8870	0
49	20230921	183700	623519970	8870	8870	8870	8870	0
50	20230921	183600	623519970	8870	8870	8870	8870	0
51	20230921	183500	623519970	8870	8870	8870	8870	0
52	20230921	183400	623519970	8870	8870	8870	8870	0
53	20230921	183300	623519970	8870	8870	8870	8870	0
54	20230921	183200	623519970	8870	8870	8870	8870	0
55	20230921	183100	623519970	8870	8870	8870	8870	0
56	20230921	183000	623519970	8870	8870	8870	8870	0
57	20230921	182900	623519970	8870	8870	8870	8870	0
58	20230921	182800	623519970	8870	8870	8870	8870	0
59	20230921	182700	623519970	8870	8870	8870	8870	0
60	20230921	182600	623519970	8870	8870	8870	8870	0
61	20230921	182500	623519970	8870	8870	8870	8870	0
62	20230921	182400	623519970	8870	8870	8870	8870	2312
63	20230921	182300	623519970	8870	8870	8870	8870	0
64	20230921	182200	623519970	8870	8870	8870	8870	0
65	20230921	182100	623519970	8870	8870	8870	8870	0
66	20230921	182000	623519970	8870	8870	8870	8870	0
67	20230921	181900	623519970	8870	8870	8870	8870	0
68	20230921	181800	623519970	8870	8870	8870	8870	0
69	20230921	181700	623519970	8870	8870	8870	8870	0
70	20230921	181600	623519970	8870	8870	8870	8870	0
71	20230921	181500	623519970	8870	8870	8870	8870	0
72	20230921	181400	623519970	8870	8870	8870	8870	0
73	20230921	181300	623519970	8870	8870	8870	8870	0
74	20230921	181200	623519970	8870	8870	8870	8870	0
75	20230921	181100	623519970	8870	8870	8870	8870	0
76	20230921	181000	623519970	8870	8870	8870	8870	0
77	20230921	180900	623519970	8870	8870	8870	8870	0
78	20230921	180800	623519970	8870	8870	8870	8870	0
79	20230921	180700	623519970	8870	8870	8870	8870	0
80	20230921	180600	623519970	8870	8870	8870	8870	0
81	20230921	180500	623519970	8870	8870	8870	8870	0
82	20230921	180400	623519970	8870	8870	8870	8870	0
83	20230921	180300	623519970	8870	8870	8870	8870	0
84	20230921	180200	623519970	8870	8870	8870	8870	0
85	20230921	180100	623519970	8870	8870	8870	8870	0
86	20230921	180000	623519970	8870	8870	8870	8870	0
87	20230921	175900	623519970	8870	8870	8870	8870	0
88	20230921	175800	623519970	8870	8870	8870	8870	0
89	20230921	175700	623519970	8870	8870	8870	8870	0
90	20230921	175600	623519970	8870	8870	8870	8870	0
91	20230921	175500	623519970	8870	8870	8870	8870	0
92	20230921	175400	623519970	8870	8870	8870	8870	2312
93	20230921	175300	623519970	8870	8870	8870	8870	0
94	20230921	175200	623519970	8870	8870	8870	8870	0
95	20230921	175100	623519970	8870	8870	8870	8870	0
96	20230921	175000	623519970	8870	8870	8870	8870	0
97	20230921	174900	623519970	8870	8870	8870	8870	0
98	20230921	174800	623519970	8870	8870	8870	8870	0
99	20230921	174700	623519970	8870	8870	8870	8870	0
100	20230921	174600	623519970	8870	8870	8870	8870	0
101	20230921	174500	623519970	8870	8870	8870	8870	0
102	20230921	174400	623519970	8870	8870	8870	8870	0
103	20230921	174300	623519970	8870	8870	8870	8870	0
104	20230921	174200	623519970	8870	8870	8870	8870	0
105	20230921	174100	623519970	8870	8870	8870	8870	0
106	20230921	174000	623519970	8870	8870	8870	8870	0
107	20230921	173900	623519970	8870	8870	8870	8870	0
108	20230921	173800	623519970	8870	8870	8870	8870	0
109	20230921	173700	623519970	8870	8870	8870	8870	0
110	20230921	173600	623519970	8870	8870	8870	8870	0
111	20230921	173500	623519970	8870	8870	8870	8870	0
112	20230921	173400	623519970	8870	8870	8870	8870	0
113	20230921	173300	623519970	8870	8870	8870	8870	0
114	20230921	173200	623519970	8870	8870	8870	8870	0
115	20230921	173100	623519970	8870	8870	8870	8870	0
116	20230921	173000	623519970	8870	8870	8870	8870	0
117	20230921	172900	623519970	8870	8870	8870	8870	0
118	20230921	172800	623519970	8870	8870	8870	8870	0
119	20230921	172700	623519970	8870	8870	8870	8870	0
120	20230921	172600	623519970	8870	8870	8870	8870	0
121	20230921	172500	623519970	8870	8870	8870	8870	0
122	20230921	172400	623519970	8870	8870	8870	8870	2312
123	20230921	172300	623519970	8870	8870	8870	8870	0
124	20230921	172200	623519970	8870	8870	8870	8870	0
125	20230921	172100	623519970	8870	8870	8870	8870	0
126	20230921	172000	623519970	8870	8870	8870	8870	0
127	20230921	171900	623519970	8870	8870	8870	8870	0
128	20230921	171800	623519970	8870	8870	8870	8870	0
129	20230921	171700	623519970	8870	8870	8870	8870	0
130	20230921	171600	623519970	8870	8870	8870	8870	0
131	20230921	171500	623519970	8870	8870	8870	8870	0
132	20230921	171400	623519970	8870	8870	8870	8870	0
133	20230921	171300	623519970	8870	8870	8870	8870	0
134	20230921	171200	623519970	8870	8870	8870	8870	0
135	20230921	171100	623519970	8870	8870	8870	8870	0
136	20230921	171000	623519970	8870	8870	8870	8870	0
137	20230921	170900	623519970	8870	8870	8870	8870	0
138	20230921	170800	623519970	8870	8870	8870	8870	0
139	20230921	170700	623519970	8870	8870	8870	8870	0
140	20230921	170600	623519970	8870	8870	8870	8870	0
141	20230921	170500	623519970	8870	8870	8870	8870	0
142	20230921	170400	623519970	8870	8870	8870	8870	0
143	20230921	170300	623519970	8870	8870	8870	8870	0
144	20230921	170200	623519970	8870	8870	8870	8870	0
145	20230921	170100	623519970	8870	8870	8870	8870	0
146	20230921	170000	623519970	8870	8870	8870	8870	0
147	20230921	165900	623519970	8870	8870	8870	8870	0
148	20230921	165800	623519970	8870	8870	8870	8870	0
149	20230921	165700	623519970	8870	8870	8870	8870	0
150	20230921	165600	623519970	8870	8870	8870	8870	0
151	20230921	165500	623519970	8870	8870	8870	8870	0
152	20230921	165400	623519970	8870	8870	8870	8870	2312
153	20230921	165300	623519970	8870	8870	8870	8870	0
154	20230921	165200	623519970	8870	8870	8870	8870	0
155	20230921	165100	623519970	8870	8870	8870	8870	0
156	20230921	165000	623519970	8870	8870	8870	8870	0
157	20230921	164900	623519970	8870	8870	8870	8870	0
158	20230921	164800	623519970	8870	8870	8870	8870	0
159	20230921	164700	623519970	8870	8870	8870	8870	0
160	20230921	164600	623519970	8870	8870	8870	8870	0
161	20230921	164500	623519970	8870	8870	8870	8870	0
162	20230921	164400	623519970	8870	8870	8870	8870	0
163	20230921	164300	623519970	8870	8870	8870	8870	0
164	20230921	164200	623519970	8870	8870	8870	8870	0
165	20230921	164100	623519970	8870	8870	8870	8870	0
166	20230921	164000	623519970	8870	8870	8870	8870	0
167	20230921	163900	623519970	8870	8870	8870	8870	0
168	20230921	163800	623519970	8870	8870	8870	8870	0
169	20230921	163700	623519970	8870	8870	8870	8870	0
170	20230921	163600	623519970	8870	8870	8870	8870	0
171	20230921	163500	623519970	8870	8870	8870	8870	0
172	20230921	163400	623519970	8870	8870	8870	8870	0
173	20230921	163300	623519970	8870	8870	8870	8870	0
174	20230921	163200	623519970	8870	8870	8870	8870	0
175	20230921	163100	623519970	8870	8870	8870	8870	0
176	20230921	163000	623519970	8870	8870	8870	8870	0
177	20230921	162900	623519970	8870	8870	8870	8870	0
178	20230921	162800	623519970	8870	8870	8870	8870	0
179	20230921	162700	623519970	8870	8870	8870	8870	0
180	20230921	162600	623519970	8870	8870	8870	8870	0
181	20230921	162500	623519970	8870	8870	8870	8870	0
182	20230921	162400	623519970	8870	8870	8870	8870	2312
183	20230921	162300	623519970	8870	8870	8870	8870	0
184	20230921	162200	623519970	8870	8870	8870	8870	0
185	20230921	162100	623519970	8870	8870	8870	8870	0
186	20230921	162000	623519970	8870	8870	8870	8870	0
187	20230921	161900	623519970	8870	8870	8870	8870	0
188	20230921	161800	623519970	8870	8870	8870	8870	0
189	20230921	161700	623519970	8870	8870	8870	8870	0
190	20230921	161600	623519970	8870	8870	8870	8870	0
191	20230921	161500	623519970	8870	8870	8870	8870	0
192	20230921	161400	623519970	8870	8870	8870	8870	0
193	20230921	161300	623519970	8870	8870	8870	8870	0
194	20230921	161200	623519970	8870	8870	8870	8870	0
195	20230921	161100	623519970	8870	8870	8870	8870	0
196	20230921	161000	623519970	8870	8870	8870	8870	0
197	20230921	160900	623519970	8870	8870	8870	8870	0
198	20230921	160800	623519970	8870	8870	8870	8870	0
199	20230921	160700	623519970	8870	8870	8870	8870	0
200	20230921	160600	623519970	8870	8870	8870	8870	0
201	20230921	160500	623519970	8870	8870	8870	8870	0
202	20230921	160400	623519970	8870	8870	8870	8870	0
203	20230921	160300	623519970	8870	8870	8870	8870	0
204	20230921	160200	623519970	8870	8870	8870	8870	0
205	20230921	160100	623519970	8870	8870	8870	8870	0
206	20230921	160000	623519970	8870	8870	8870	8870	0
207	20230921	155900	623519970	8870	8870	8870	8870	0
208	20230921	155800	623519970	8870	8870	8870	8870	0
209	20230921	155700	623519970	8870	8870	8870	8870	0
210	20230921	155600	623519970	8870	8870	8870	8870	0
211	20230921	155500	623519970	8870	8870	8870	8870	0
212	20230921	155400	623519970	8870	8870	8870	8870	2312
213	20230921	155300	623519970	8870	8870	8870	8870	0
214	20230921	155200	623519970	8870	8870	8870	8870	0
215	20230921	155100	623519970	8870	8870	8870	8870	0
216	20230921	155000	623519970	8870	8870	8870	8870	0
217	20230921	154900	623519970	8870	8870	8870	8870	0
218	20230921	154800	623519970	8870	8870	8870	8870	0
219	20230921	154700	623519970	8870	8870	8870	8870	0
220	20230921	154600	623519970	8870	8870	8870	8870	0
221	20230921	154500	623519970	8870	8870	8870	8870	0
222	20230921	154400	623519970	8870	8870	8870	8870	0
223	20230921	154300	623519970	8870	8870	8870	8870	0
224	20230921	154200	623519970	8870	8870	8870	8870	0
225	20230921	154100	623519970	8870	8870	8870	8870	0
226	20230921	154000	623519970	8870	8870	8870	8870	0
227	20230921	153900	623519970	8870	8870	8870	8870	0
228	20230921	153800	623519970	8870	8870	8870	8870	0
229	20230921	153700	623519970	8870	8870	8870	8870	0
230	20230921	153600	623519970	8870	8870	8870	8870	0
231	20230921	153500	623519970	8870	8870	8870	8870	0
232	20230921	153400	623519970	8870	8870	8870	8870	0
233	20230921	153300	623519970	8870	8870	8870	8870	0
234	20230921	153200	623519970	8870	8870	8870	8870	0
235	20230921	153100	623519970	8870	8870	8870	8870	0
236	20230921	153000	623519970	8870	8870	8870	8870	2312
237	20230921	152900	603012530	8810	8810	8810	8810	0
238	20230921	152800	603012530	8810	8810	8810	8810	0
239	20230921	152700	603012530	8810	8810	8810	8810	0
240	20230921	152600	603012530	8810	8810	8810	8810	0
241	20230921	152500	603012530	8810	8810	8810	8810	0
242	20230921	152400	603012530	8810	8810	8810	8810	0
243	20230921	152300	603012530	8810	8810	8810	8810	0
244	20230921	152200	603012530	8810	8810	8810	8810	0
245	20230921	152100	603012530	8810	8810	8810	8810	0
246	20230921	152000	603012530	8810	8810	8810	8810	0
247	20230921	151900	603012530	8810	8810	8810	8810	0
248	20230921	151800	603012530	8810	8810	8810	8810	0
249	20230921	151700	603012530	8810	8810	8810	8810	0
250	20230921	151600	603012530	8810	8820	8820	8810	500
251	20230921	151500	598603570	8870	8870	8870	8870	1
252	20230921	151400	598594700	8820	8870	8870	8820	291
253	20230921	151300	596027940	8820	8820	8820	8820	134
254	20230921	151200	594846060	8820	8820	8820	8820	400
255	20230921	151100	591318060	8810	8870	8870	8810	281
256	20230921	151000	588842160	8820	8850	8850	8820	976
257	20230921	150900	580231050	8870	8860	8870	8860	337
258	20230921	150800	577242220	8860	8860	8860	8860	0
259	20230921	150700	577242220	8860	8850	8860	8850	98
260	20230921	150600	576374230	8850	8850	8850	8850	1
261	20230921	150500	576365380	8820	8820	8820	8820	0
262	20230921	150400	576365380	8820	8820	8820	8820	0
263	20230921	150300	576365380	8820	8820	8820	8820	0
264	20230921	150200	576365380	8820	8830	8830	8820	749
265	20230921	150100	569759180	8810	8810	8810	8810	0
266	20230921	150000	569759180	8810	8820	8820	8810	939
267	20230921	145900	561481340	8820	8820	8820	8820	0
268	20230921	145800	561481340	8820	8820	8820	8820	11
269	20230921	145700	561384320	8850	8850	8850	8850	0
270	20230921	145600	561384320	8850	8850	8850	8850	1
271	20230921	145500	561375470	8850	8850	8850	8850	0
272	20230921	145400	561375470	8850	8850	8850	8850	0
273	20230921	145300	561375470	8850	8820	8850	8820	40
274	20230921	145200	561021770	8820	8820	8820	8820	500
275	20230921	145100	556611770	8820	8820	8820	8820	0
276	20230921	145000	556611770	8820	8820	8820	8820	0
277	20230921	144900	556611770	8820	8820	8820	8820	0
278	20230921	144800	556611770	8820	8820	8820	8820	0
279	20230921	144700	556611770	8820	8840	8840	8820	330
280	20230921	144600	553699120	8840	8840	8840	8840	0
281	20230921	144500	553699120	8840	8840	8840	8840	0
282	20230921	144400	553699120	8840	8840	8840	8840	0
283	20230921	144300	553699120	8840	8840	8840	8840	0
284	20230921	144200	553699120	8840	8840	8840	8840	0
285	20230921	144100	553699120	8840	8840	8840	8830	163
286	20230921	144000	552259280	8830	8830	8830	8830	602
287	20230921	143900	546943620	8820	8830	8830	8820	504
288	20230921	143800	542498020	8820	8820	8820	8820	0
289	20230921	143700	542498020	8820	8820	8820	8820	2
290	20230921	143600	542480380	8850	8850	8850	8850	0
291	20230921	143500	542480380	8850	8840	8850	8840	100
292	20230921	143400	541595730	8820	8820	8820	8820	227
293	20230921	143300	539593590	8810	8810	8810	8810	0
294	20230921	143200	539593590	8810	8810	8810	8810	10
295	20230921	143100	539505490	8840	8840	8840	8840	0
296	20230921	143000	539505490	8840	8840	8840	8840	2
297	20230921	142900	539487810	8840	8840	8840	8840	0
298	20230921	142800	539487810	8840	8840	8840	8840	2
299	20230921	142700	539470130	8840	8810	8840	8810	119
300	20230921	142600	538421710	8850	8850	8850	8850	0
301	20230921	142500	538421710	8850	8850	8850	8850	1
302	20230921	142400	538412860	8850	8850	8850	8850	0
303	20230921	142300	538412860	8850	8850	8850	8850	0
304	20230921	142200	538412860	8850	8850	8850	8850	1
305	20230921	142100	538404010	8820	8820	8820	8820	338
306	20230921	142000	535422850	8870	8870	8870	8870	0
307	20230921	141900	535422850	8870	8870	8870	8870	0
308	20230921	141800	535422850	8870	8870	8870	8870	0
309	20230921	141700	535422850	8870	8870	8870	8870	0
310	20230921	141600	535422850	8870	8870	8870	8870	0
311	20230921	141500	535422850	8870	8830	8870	8820	471
312	20230921	141400	531268570	8830	8830	8830	8830	30
313	20230921	141300	531003670	8870	8870	8870	8870	0
314	20230921	141200	531003670	8870	8870	8870	8870	0
315	20230921	141100	531003670	8870	8870	8870	8870	0
316	20230921	141000	531003670	8870	8870	8870	8870	0
317	20230921	140900	531003670	8870	8870	8870	8870	0
318	20230921	140800	531003670	8870	8870	8870	8870	0
319	20230921	140700	531003670	8870	8870	8870	8870	0
320	20230921	140600	531003670	8870	8870	8870	8870	1
321	20230921	140500	530994800	8820	8820	8820	8820	124
322	20230921	140400	529901120	8870	8870	8870	8870	3
323	20230921	140300	529874510	8870	8870	8870	8870	10
324	20230921	140200	529785810	8870	8840	8870	8840	197
325	20230921	140100	528044300	8840	8840	8840	8840	100
326	20230921	140000	527160300	8840	8840	8840	8840	100
327	20230921	135900	526276300	8840	8830	8840	8830	15
328	20230921	135800	526143730	8830	8830	8830	8830	2
329	20230921	135700	526126070	8830	8820	8830	8820	160
330	20230921	135600	524713960	8820	8820	8820	8820	0
331	20230921	135500	524713960	8820	8820	8820	8820	131
332	20230921	135400	523558540	8830	8830	8830	8830	0
333	20230921	135300	523558540	8830	8830	8830	8830	104
334	20230921	135200	522640220	8840	8840	8840	8840	0
335	20230921	135100	522640220	8840	8840	8840	8840	0
336	20230921	135000	522640220	8840	8830	8840	8830	2
337	20230921	134900	522622550	8840	8840	8840	8840	200
338	20230921	134800	520854550	8840	8840	8840	8840	0
339	20230921	134700	520854550	8840	8840	8840	8840	0
340	20230921	134600	520854550	8840	8840	8840	8840	0
341	20230921	134500	520854550	8840	8840	8840	8840	0
342	20230921	134400	520854550	8840	8840	8840	8840	10
343	20230921	134300	520766150	8840	8840	8840	8840	5
344	20230921	134200	520721950	8840	8840	8840	8840	10
345	20230921	134100	520633550	8840	8840	8840	8840	0
346	20230921	134000	520633550	8840	8840	8840	8840	0
347	20230921	133900	520633550	8840	8840	8840	8840	0
348	20230921	133800	520633550	8840	8830	8840	8830	6
349	20230921	133700	520580560	8830	8830	8830	8830	0
350	20230921	133600	520580560	8830	8830	8830	8830	177
351	20230921	133500	519017650	8830	8830	8830	8830	0
352	20230921	133400	519017650	8830	8830	8830	8830	5
353	20230921	133300	518973500	8830	8830	8830	8830	0
354	20230921	133200	518973500	8830	8830	8830	8830	0
355	20230921	133100	518973500	8830	8830	8830	8830	2
356	20230921	133000	518955840	8830	8830	8830	8830	0
357	20230921	132900	518955840	8830	8830	8830	8830	58
358	20230921	132800	518443700	8830	8830	8830	8830	0
359	20230921	132700	518443700	8830	8830	8830	8830	0
360	20230921	132600	518443700	8830	8830	8830	8830	1
361	20230921	132500	518434870	8840	8840	8840	8840	0
362	20230921	132400	518434870	8840	8840	8840	8840	0
363	20230921	132300	518434870	8840	8840	8840	8840	0
364	20230921	132200	518434870	8840	8840	8840	8840	2
365	20230921	132100	518417190	8810	8810	8810	8810	1104
366	20230921	132000	508690950	8810	8810	8810	8810	0
367	20230921	131900	508690950	8810	8810	8810	8810	0
368	20230921	131800	508690950	8810	8810	8810	8810	10
369	20230921	131700	508602850	8840	8840	8840	8840	0
370	20230921	131600	508602850	8840	8840	8840	8840	25
371	20230921	131500	508381850	8840	8840	8840	8840	5
372	20230921	131400	508337650	8820	8820	8820	8820	0
373	20230921	131300	508337650	8820	8820	8820	8820	141
374	20230921	131200	507094030	8820	8820	8820	8820	76
375	20230921	131100	506423710	8840	8840	8840	8840	0
376	20230921	131000	506423710	8840	8840	8840	8840	0
377	20230921	130900	506423710	8840	8840	8840	8840	0
378	20230921	130800	506423710	8840	8840	8840	8840	0
379	20230921	130700	506423710	8840	8840	8840	8840	994
380	20230921	130600	497636750	8840	8830	8840	8830	1700
381	20230921	130500	482616100	8830	8830	8830	8830	0
382	20230921	130400	482616100	8830	8830	8830	8830	0
383	20230921	130300	482616100	8830	8830	8830	8830	0
384	20230921	130200	482616100	8830	8830	8830	8830	10
385	20230921	130100	482527800	8830	8830	8830	8830	0
386	20230921	130000	482527800	8830	8830	8830	8830	10
387	20230921	125900	482439500	8800	8800	8800	8800	230
388	20230921	125800	480415500	8800	8800	8800	8800	0
389	20230921	125700	480415500	8800	8800	8800	8800	5
390	20230921	125600	480371500	8790	8790	8790	8790	0
391	20230921	125500	480371500	8790	8800	8800	8790	544
392	20230921	125400	475588920	8790	8800	8800	8780	2080
393	20230921	125300	457316180	8800	8800	8800	8800	0
394	20230921	125200	457316180	8800	8790	8830	8790	759
395	20230921	125100	450643950	8800	8810	8810	8800	800
396	20230921	125000	443601410	8800	8800	8800	8800	0
397	20230921	124900	443601410	8800	8800	8800	8800	0
398	20230921	124800	443601410	8800	8810	8810	8800	3200
399	20230921	124700	415439410	8810	8810	8810	8810	0
400	20230921	124600	415439410	8810	8810	8810	8810	500
401	20230921	124500	411034410	8810	8810	8810	8810	0
402	20230921	124400	411034410	8810	8810	8810	8810	0
403	20230921	124300	411034410	8810	8810	8810	8810	0
404	20230921	124200	411034410	8810	8810	8810	8810	0
405	20230921	124100	411034410	8810	8810	8810	8810	560
406	20230921	124000	406100810	8840	8820	8840	8810	1001
407	20230921	123900	397280650	8820	8830	8830	8820	714
408	20230921	123800	390982370	8840	8840	8840	8840	0
409	20230921	123700	390982370	8840	8840	8840	8840	0
410	20230921	123600	390982370	8840	8840	8840	8840	1
411	20230921	123500	390973530	8830	8830	8830	8830	127
412	20230921	123400	389852120	8830	8840	8840	8830	144
413	20230921	123300	388580580	8830	8830	8830	8830	0
414	20230921	123200	388580580	8830	8830	8830	8830	231
415	20230921	123100	386540850	8840	8840	8840	8840	327
416	20230921	123000	383650170	8850	8850	8850	8850	1
417	20230921	122900	383641320	8850	8850	8850	8850	455
418	20230921	122800	379614570	8870	8870	8870	8870	0
419	20230921	122700	379614570	8870	8870	8870	8870	1
420	20230921	122600	379605700	8860	8870	8870	8860	447
421	20230921	122500	375645180	8870	8870	8870	8870	0
422	20230921	122400	375645180	8870	8870	8870	8870	0
423	20230921	122300	375645180	8870	8870	8870	8870	20
424	20230921	122200	375467780	8870	8870	8870	8870	10
425	20230921	122100	375379080	8870	8870	8870	8870	1
426	20230921	122000	375370210	8870	8870	8870	8870	0
427	20230921	121900	375370210	8870	8870	8870	8870	0
428	20230921	121800	375370210	8870	8870	8870	8870	0
429	20230921	121700	375370210	8870	8870	8870	8870	2
430	20230921	121600	375352470	8870	8840	8870	8840	2
431	20230921	121500	375334760	8870	8870	8870	8870	1
432	20230921	121400	375325890	8830	8830	8830	8830	0
433	20230921	121300	375325890	8830	8830	8830	8830	0
434	20230921	121200	375325890	8830	8830	8830	8830	98
435	20230921	121100	374460550	8870	8870	8870	8870	0
436	20230921	121000	374460550	8870	8870	8870	8870	1
437	20230921	120900	374451680	8810	8810	8810	8810	110
438	20230921	120800	373482580	8800	8810	8810	8800	137
439	20230921	120700	372276950	8810	8830	8830	8810	1487
440	20230921	120600	359161630	8870	8870	8870	8870	0
441	20230921	120500	359161630	8870	8870	8870	8870	0
442	20230921	120400	359161630	8870	8870	8870	8870	0
443	20230921	120300	359161630	8870	8870	8870	8870	0
444	20230921	120200	359161630	8870	8870	8870	8870	0
445	20230921	120100	359161630	8870	8870	8870	8870	0
446	20230921	120000	359161630	8870	8870	8870	8870	0
447	20230921	115900	359161630	8870	8860	8870	8860	10
448	20230921	115800	359073020	8860	8820	8860	8800	4803
449	20230921	115700	316766640	8820	8820	8820	8820	0
450	20230921	115600	316766640	8820	8830	8830	8820	800
451	20230921	115500	309708410	8820	8820	8820	8820	1
452	20230921	115400	309699590	8820	8820	8820	8820	0
453	20230921	115300	309699590	8820	8820	8820	8820	240
454	20230921	115200	307582790	8820	8840	8840	8820	1220
455	20230921	115100	296819760	8830	8830	8830	8830	0
456	20230921	115000	296819760	8830	8830	8830	8830	10
457	20230921	114900	296731460	8830	8830	8830	8830	772
458	20230921	114800	289914700	8860	8860	8860	8860	0
459	20230921	114700	289914700	8860	8860	8860	8860	1
460	20230921	114600	289905840	8830	8830	8830	8830	0
461	20230921	114500	289905840	8830	8840	8840	8830	27
462	20230921	114400	289667250	8830	8830	8830	8830	0
463	20230921	114300	289667250	8830	8830	8830	8830	50
464	20230921	114200	289225750	8830	8830	8830	8830	0
465	20230921	114100	289225750	8830	8830	8830	8830	0
466	20230921	114000	289225750	8830	8850	8850	8830	750
467	20230921	113900	282596650	8840	8840	8840	8840	0
468	20230921	113800	282596650	8840	8840	8840	8840	0
469	20230921	113700	282596650	8840	8840	8840	8840	0
470	20230921	113600	282596650	8840	8840	8840	8840	0
471	20230921	113500	282596650	8840	8840	8840	8840	210
472	20230921	113400	280740250	8840	8850	8850	8840	178
473	20230921	113300	279164960	8850	8850	8850	8850	850
474	20230921	113200	271642460	8840	8850	8850	8840	121
475	20230921	113100	270572660	8850	8850	8850	8850	11
476	20230921	113000	270475310	8850	8890	8890	8850	300
477	20230921	112900	267818240	8890	8890	8890	8890	0
478	20230921	112800	267818240	8890	8890	8890	8890	10
479	20230921	112700	267729340	8890	8880	8890	8880	3
480	20230921	112600	267702690	8880	8880	8880	8880	0
481	20230921	112500	267702690	8880	8880	8880	8880	0
482	20230921	112400	267702690	8880	8880	8880	8880	3
483	20230921	112300	267676050	8880	8880	8880	8880	0
484	20230921	112200	267676050	8880	8880	8880	8880	0
485	20230921	112100	267676050	8880	8880	8880	8880	0
486	20230921	112000	267676050	8880	8880	8880	8880	2
487	20230921	111900	267658290	8890	8890	8890	8890	0
488	20230921	111800	267658290	8890	8860	8890	8860	305
489	20230921	111700	264948580	8860	8860	8860	8860	10
490	20230921	111600	264859980	8840	8840	8840	8840	0
491	20230921	111500	264859980	8840	8840	8840	8840	0
492	20230921	111400	264859980	8840	8840	8840	8840	0
493	20230921	111300	264859980	8840	8840	8840	8840	0
494	20230921	111200	264859980	8840	8840	8840	8840	25
495	20230921	111100	264638980	8840	8840	8840	8840	0
496	20230921	111000	264638980	8840	8840	8840	8840	0
497	20230921	110900	264638980	8840	8840	8840	8840	5
498	20230921	110800	264594780	8840	8840	8840	8840	100
499	20230921	110700	263710780	8840	8840	8840	8840	0
500	20230921	110600	263710780	8840	8840	8840	8830	494
501	20230921	110500	259343920	8840	8840	8840	8840	0
502	20230921	110400	259343920	8840	8840	8840	8840	0
503	20230921	110300	259343920	8840	8830	8840	8830	31
504	20230921	110200	259070180	8820	8820	8820	8820	0
505	20230921	110100	259070180	8820	8820	8820	8820	451
506	20230921	110000	255092360	8840	8840	8840	8840	95
507	20230921	105900	254252560	8890	8890	8890	8890	0
508	20230921	105800	254252560	8890	8890	8890	8890	0
509	20230921	105700	254252560	8890	8890	8890	8890	0
510	20230921	105600	254252560	8890	8890	8890	8890	0
511	20230921	105500	254252560	8890	8890	8890	8820	426
512	20230921	105400	250479220	8890	8820	8890	8820	5
513	20230921	105300	250435050	8820	8850	8850	8820	99
514	20230921	105200	249559980	8860	8860	8860	8860	95
515	20230921	105100	248718280	8870	8880	8880	8870	267
516	20230921	105000	246349620	8890	8890	8890	8890	0
517	20230921	104900	246349620	8890	8890	8890	8890	20
518	20230921	104800	246171820	8890	8890	8890	8890	10
519	20230921	104700	246082920	8880	8880	8880	8880	0
520	20230921	104600	246082920	8880	8880	8880	8880	38
521	20230921	104500	245745480	8880	8880	8880	8880	20
522	20230921	104400	245567880	8880	8880	8880	8880	0
523	20230921	104300	245567880	8880	8880	8880	8880	0
524	20230921	104200	245567880	8880	8880	8880	8880	4
525	20230921	104100	245532360	8880	8880	8880	8880	0
526	20230921	104000	245532360	8880	8880	8880	8880	50
527	20230921	103900	245088360	8880	8880	8880	8880	11
528	20230921	103800	244990680	8850	8850	8850	8850	0
529	20230921	103700	244990680	8850	8850	8850	8850	0
530	20230921	103600	244990680	8850	8850	8850	8850	0
531	20230921	103500	244990680	8850	8850	8850	8850	1
532	20230921	103400	244981830	8820	8820	8820	8820	49
533	20230921	103300	244549650	8810	8810	8810	8810	1494
534	20230921	103200	231387510	8810	8830	8830	8800	2049
535	20230921	103100	213326460	8840	8850	8850	8840	358
536	20230921	103000	210161250	8840	8870	8870	8840	146
537	20230921	102900	208869550	8870	8870	8910	8860	1250
538	20230921	102800	197786600	8870	8880	8880	8870	750
539	20230921	102700	191128240	8880	8890	8890	8880	930
540	20230921	102600	182867540	8910	8910	8910	8910	0
541	20230921	102500	182867540	8910	8910	8910	8910	0
542	20230921	102400	182867540	8910	8910	8910	8910	0
543	20230921	102300	182867540	8910	8910	8910	8910	0
544	20230921	102200	182867540	8910	8910	8910	8910	103
545	20230921	102100	181949810	8910	8890	8910	8890	52
546	20230921	102000	181487490	8890	8890	8890	8890	120
547	20230921	101900	180420690	8880	8890	8910	8880	154
548	20230921	101800	179052610	8890	8890	8890	8890	16
549	20230921	101700	178910370	8890	8890	8890	8890	20
550	20230921	101600	178732570	8880	8880	8880	8880	190
551	20230921	101500	177045370	8880	8880	8880	8880	0
552	20230921	101400	177045370	8880	8880	8880	8880	0
553	20230921	101300	177045370	8880	8880	8880	8880	0
554	20230921	101200	177045370	8880	8880	8880	8880	0
555	20230921	101100	177045370	8880	8880	8880	8880	0
556	20230921	101000	177045370	8880	8880	8880	8880	84
557	20230921	100900	176299450	8880	8880	8880	8880	0
558	20230921	100800	176299450	8880	8880	8880	8880	100
559	20230921	100700	175411450	8880	8890	8890	8880	207
560	20230921	100600	173572990	8900	8900	8900	8900	4
561	20230921	100500	173537390	8900	8890	8900	8880	556
562	20230921	100400	168595440	8900	8900	8900	8900	2145
563	20230921	100300	149504940	8910	8910	8910	8910	479
564	20230921	100200	145237050	8910	8920	8920	8910	310
565	20230921	100100	142474900	8920	8920	8920	8920	0
566	20230921	100000	142474900	8920	8920	8920	8920	50
567	20230921	095900	142028900	8920	8930	8930	8920	50
568	20230921	095800	141582890	8940	8940	8940	8940	102
569	20230921	095700	140671010	8940	8940	8940	8940	0
570	20230921	095600	140671010	8940	8940	8940	8940	1
571	20230921	095500	140662070	8950	8950	8950	8950	0
572	20230921	095400	140662070	8950	8950	8950	8950	1
573	20230921	095300	140653120	8920	8920	8920	8920	0
574	20230921	095200	140653120	8920	8920	8920	8920	20
575	20230921	095100	140474720	8950	8930	8950	8930	441
576	20230921	095000	136536570	8950	8950	8950	8950	0
577	20230921	094900	136536570	8950	8950	8950	8950	5
578	20230921	094800	136491820	8910	8920	8920	8910	500
579	20230921	094700	132036260	8910	8930	8940	8910	2191
580	20230921	094600	112486750	8940	8940	8940	8940	0
581	20230921	094500	112486750	8940	8940	8940	8940	250
582	20230921	094400	110251750	8960	8960	8960	8960	0
583	20230921	094300	110251750	8960	8960	8960	8960	0
584	20230921	094200	110251750	8960	8950	8960	8950	129
585	20230921	094100	109097180	8960	8960	8960	8960	59
586	20230921	094000	108568540	8970	8980	8980	8970	230
587	20230921	093900	106504440	8970	8990	8990	8970	385
588	20230921	093800	103048590	9000	9000	9000	9000	0
589	20230921	093700	103048590	9000	9000	9000	8970	76
590	20230921	093600	102364700	9000	8990	9000	8990	10
591	20230921	093500	102274720	9000	9000	9000	9000	0
592	20230921	093400	102274720	9000	9000	9000	9000	0
593	20230921	093300	102274720	9000	9000	9000	9000	6
594	20230921	093200	102220720	9010	8970	9010	8970	75
595	20230921	093100	101545790	9010	9010	9010	9010	0
596	20230921	093000	101545790	9010	8990	9010	8990	81
597	20230921	092900	100817190	8990	8980	8990	8980	255
598	20230921	092800	98527140	9010	9010	9010	9010	0
599	20230921	092700	98527140	9010	9000	9010	9000	319
600	20230921	092600	95655290	9000	9000	9000	9000	212
601	20230921	092500	93747290	9010	9010	9010	9010	500
602	20230921	092400	89242290	9010	9010	9010	9010	0
603	20230921	092300	89242290	9010	9010	9010	9010	32
604	20230921	092200	88953970	9010	9010	9010	9010	0
605	20230921	092100	88953970	9010	9010	9010	9010	44
606	20230921	092000	88557530	9000	9000	9000	9000	0
607	20230921	091900	88557530	9000	8990	9000	8990	111
608	20230921	091800	87558640	8990	8980	8990	8980	984
609	20230921	091700	78713480	9010	8980	9010	8980	1646
610	20230921	091600	63901980	8980	8960	8980	8960	1909
611	20230921	091500	46779150	8950	8950	8950	8950	818
612	20230921	091400	39458050	8950	8940	8950	8940	634
613	20230921	091300	33784590	8940	8940	8940	8940	0
614	20230921	091200	33784590	8940	8920	8940	8910	637
615	20230921	091100	28100540	8920	8930	8930	8920	338
616	20230921	091000	25082270	8930	8930	8940	8930	21
617	20230921	090900	24894640	8930	8940	8950	8930	649
618	20230921	090800	19087530	8950	8950	8970	8950	146
619	20230921	090700	17780810	8950	8950	8950	8950	197
620	20230921	090600	16017660	8950	8960	8960	8950	771
621	20230921	090500	9115610	8970	8970	8970	8970	37
622	20230921	090400	8783720	8980	8980	8980	8980	7
623	20230921	090300	8720860	8980	8990	8990	8970	343
624	20230921	090200	5638750	9000	9000	9000	9000	112
625	20230921	090100	4630750	8990	8990	8990	8990	0
626	20230921	090000	4630750	8990	9060	9060	8990	514