KissMeData/317690/min/candle-20230922.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230922	210300	655201840	5670	5670	5670	5670	906
3	20230922	210200	655201840	5670	5670	5670	5670	0
4	20230922	210100	655201840	5670	5670	5670	5670	0
5	20230922	210000	655201840	5670	5670	5670	5670	0
6	20230922	205900	655201840	5670	5670	5670	5670	0
7	20230922	205800	655201840	5670	5670	5670	5670	0
8	20230922	205700	655201840	5670	5670	5670	5670	0
9	20230922	205600	655201840	5670	5670	5670	5670	0
10	20230922	205500	655201840	5670	5670	5670	5670	0
11	20230922	205400	655201840	5670	5670	5670	5670	0
12	20230922	205300	655201840	5670	5670	5670	5670	0
13	20230922	205200	655201840	5670	5670	5670	5670	0
14	20230922	205100	655201840	5670	5670	5670	5670	0
15	20230922	205000	655201840	5670	5670	5670	5670	0
16	20230922	204900	655201840	5670	5670	5670	5670	0
17	20230922	204800	655201840	5670	5670	5670	5670	0
18	20230922	204700	655201840	5670	5670	5670	5670	0
19	20230922	204600	655201840	5670	5670	5670	5670	0
20	20230922	204500	655201840	5670	5670	5670	5670	0
21	20230922	204400	655201840	5670	5670	5670	5670	0
22	20230922	204300	655201840	5670	5670	5670	5670	0
23	20230922	204200	655201840	5670	5670	5670	5670	0
24	20230922	204100	655201840	5670	5670	5670	5670	0
25	20230922	204000	655201840	5670	5670	5670	5670	0
26	20230922	203900	655201840	5670	5670	5670	5670	0
27	20230922	203800	655201840	5670	5670	5670	5670	0
28	20230922	203700	655201840	5670	5670	5670	5670	0
29	20230922	203600	655201840	5670	5670	5670	5670	0
30	20230922	203500	655201840	5670	5670	5670	5670	0
31	20230922	203400	655201840	5670	5670	5670	5670	0
32	20230922	203300	655201840	5670	5670	5670	5670	906
33	20230922	203200	655201840	5670	5670	5670	5670	0
34	20230922	203100	655201840	5670	5670	5670	5670	0
35	20230922	203000	655201840	5670	5670	5670	5670	0
36	20230922	202900	655201840	5670	5670	5670	5670	0
37	20230922	202800	655201840	5670	5670	5670	5670	0
38	20230922	202700	655201840	5670	5670	5670	5670	0
39	20230922	202600	655201840	5670	5670	5670	5670	0
40	20230922	202500	655201840	5670	5670	5670	5670	0
41	20230922	202400	655201840	5670	5670	5670	5670	0
42	20230922	202300	655201840	5670	5670	5670	5670	0
43	20230922	202200	655201840	5670	5670	5670	5670	0
44	20230922	202100	655201840	5670	5670	5670	5670	0
45	20230922	202000	655201840	5670	5670	5670	5670	0
46	20230922	201900	655201840	5670	5670	5670	5670	0
47	20230922	201800	655201840	5670	5670	5670	5670	0
48	20230922	201700	655201840	5670	5670	5670	5670	0
49	20230922	201600	655201840	5670	5670	5670	5670	0
50	20230922	201500	655201840	5670	5670	5670	5670	0
51	20230922	201400	655201840	5670	5670	5670	5670	0
52	20230922	201300	655201840	5670	5670	5670	5670	0
53	20230922	201200	655201840	5670	5670	5670	5670	0
54	20230922	201100	655201840	5670	5670	5670	5670	0
55	20230922	201000	655201840	5670	5670	5670	5670	0
56	20230922	200900	655201840	5670	5670	5670	5670	0
57	20230922	200800	655201840	5670	5670	5670	5670	0
58	20230922	200700	655201840	5670	5670	5670	5670	0
59	20230922	200600	655201840	5670	5670	5670	5670	0
60	20230922	200500	655201840	5670	5670	5670	5670	0
61	20230922	200400	655201840	5670	5670	5670	5670	0
62	20230922	200300	655201840	5670	5670	5670	5670	906
63	20230922	200200	655201840	5670	5670	5670	5670	0
64	20230922	200100	655201840	5670	5670	5670	5670	0
65	20230922	200000	655201840	5670	5670	5670	5670	0
66	20230922	195900	655201840	5670	5670	5670	5670	0
67	20230922	195800	655201840	5670	5670	5670	5670	0
68	20230922	195700	655201840	5670	5670	5670	5670	0
69	20230922	195600	655201840	5670	5670	5670	5670	0
70	20230922	195500	655201840	5670	5670	5670	5670	0
71	20230922	195400	655201840	5670	5670	5670	5670	0
72	20230922	195300	655201840	5670	5670	5670	5670	0
73	20230922	195200	655201840	5670	5670	5670	5670	0
74	20230922	195100	655201840	5670	5670	5670	5670	0
75	20230922	195000	655201840	5670	5670	5670	5670	0
76	20230922	194900	655201840	5670	5670	5670	5670	0
77	20230922	194800	655201840	5670	5670	5670	5670	0
78	20230922	194700	655201840	5670	5670	5670	5670	0
79	20230922	194600	655201840	5670	5670	5670	5670	0
80	20230922	194500	655201840	5670	5670	5670	5670	0
81	20230922	194400	655201840	5670	5670	5670	5670	0
82	20230922	194300	655201840	5670	5670	5670	5670	0
83	20230922	194200	655201840	5670	5670	5670	5670	0
84	20230922	194100	655201840	5670	5670	5670	5670	0
85	20230922	194000	655201840	5670	5670	5670	5670	0
86	20230922	193900	655201840	5670	5670	5670	5670	0
87	20230922	193800	655201840	5670	5670	5670	5670	0
88	20230922	193700	655201840	5670	5670	5670	5670	0
89	20230922	193600	655201840	5670	5670	5670	5670	0
90	20230922	193500	655201840	5670	5670	5670	5670	0
91	20230922	193400	655201840	5670	5670	5670	5670	0
92	20230922	193300	655201840	5670	5670	5670	5670	906
93	20230922	193200	655201840	5670	5670	5670	5670	0
94	20230922	193100	655201840	5670	5670	5670	5670	0
95	20230922	193000	655201840	5670	5670	5670	5670	0
96	20230922	192900	655201840	5670	5670	5670	5670	0
97	20230922	192800	655201840	5670	5670	5670	5670	0
98	20230922	192700	655201840	5670	5670	5670	5670	0
99	20230922	192600	655201840	5670	5670	5670	5670	0
100	20230922	192500	655201840	5670	5670	5670	5670	0
101	20230922	192400	655201840	5670	5670	5670	5670	0
102	20230922	192300	655201840	5670	5670	5670	5670	0
103	20230922	192200	655201840	5670	5670	5670	5670	0
104	20230922	192100	655201840	5670	5670	5670	5670	0
105	20230922	192000	655201840	5670	5670	5670	5670	0
106	20230922	191900	655201840	5670	5670	5670	5670	0
107	20230922	191800	655201840	5670	5670	5670	5670	0
108	20230922	191700	655201840	5670	5670	5670	5670	0
109	20230922	191600	655201840	5670	5670	5670	5670	0
110	20230922	191500	655201840	5670	5670	5670	5670	0
111	20230922	191400	655201840	5670	5670	5670	5670	0
112	20230922	191300	655201840	5670	5670	5670	5670	0
113	20230922	191200	655201840	5670	5670	5670	5670	0
114	20230922	191100	655201840	5670	5670	5670	5670	0
115	20230922	191000	655201840	5670	5670	5670	5670	0
116	20230922	190900	655201840	5670	5670	5670	5670	0
117	20230922	190800	655201840	5670	5670	5670	5670	0
118	20230922	190700	655201840	5670	5670	5670	5670	0
119	20230922	190600	655201840	5670	5670	5670	5670	0
120	20230922	190500	655201840	5670	5670	5670	5670	0
121	20230922	190400	655201840	5670	5670	5670	5670	0
122	20230922	190300	655201840	5670	5670	5670	5670	906
123	20230922	190200	655201840	5670	5670	5670	5670	0
124	20230922	190100	655201840	5670	5670	5670	5670	0
125	20230922	190000	655201840	5670	5670	5670	5670	0
126	20230922	185900	655201840	5670	5670	5670	5670	0
127	20230922	185800	655201840	5670	5670	5670	5670	0
128	20230922	185700	655201840	5670	5670	5670	5670	0
129	20230922	185600	655201840	5670	5670	5670	5670	0
130	20230922	185500	655201840	5670	5670	5670	5670	0
131	20230922	185400	655201840	5670	5670	5670	5670	0
132	20230922	185300	655201840	5670	5670	5670	5670	0
133	20230922	185200	655201840	5670	5670	5670	5670	0
134	20230922	185100	655201840	5670	5670	5670	5670	0
135	20230922	185000	655201840	5670	5670	5670	5670	0
136	20230922	184900	655201840	5670	5670	5670	5670	0
137	20230922	184800	655201840	5670	5670	5670	5670	0
138	20230922	184700	655201840	5670	5670	5670	5670	0
139	20230922	184600	655201840	5670	5670	5670	5670	0
140	20230922	184500	655201840	5670	5670	5670	5670	0
141	20230922	184400	655201840	5670	5670	5670	5670	0
142	20230922	184300	655201840	5670	5670	5670	5670	0
143	20230922	184200	655201840	5670	5670	5670	5670	0
144	20230922	184100	655201840	5670	5670	5670	5670	0
145	20230922	184000	655201840	5670	5670	5670	5670	0
146	20230922	183900	655201840	5670	5670	5670	5670	0
147	20230922	183800	655201840	5670	5670	5670	5670	0
148	20230922	183700	655201840	5670	5670	5670	5670	0
149	20230922	183600	655201840	5670	5670	5670	5670	0
150	20230922	183500	655201840	5670	5670	5670	5670	0
151	20230922	183400	655201840	5670	5670	5670	5670	0
152	20230922	183300	655201840	5670	5670	5670	5670	906
153	20230922	183200	655201840	5670	5670	5670	5670	0
154	20230922	183100	655201840	5670	5670	5670	5670	0
155	20230922	183000	655201840	5670	5670	5670	5670	0
156	20230922	182900	655201840	5670	5670	5670	5670	0
157	20230922	182800	655201840	5670	5670	5670	5670	0
158	20230922	182700	655201840	5670	5670	5670	5670	0
159	20230922	182600	655201840	5670	5670	5670	5670	0
160	20230922	182500	655201840	5670	5670	5670	5670	0
161	20230922	182400	655201840	5670	5670	5670	5670	0
162	20230922	182300	655201840	5670	5670	5670	5670	0
163	20230922	182200	655201840	5670	5670	5670	5670	0
164	20230922	182100	655201840	5670	5670	5670	5670	0
165	20230922	182000	655201840	5670	5670	5670	5670	0
166	20230922	181900	655201840	5670	5670	5670	5670	0
167	20230922	181800	655201840	5670	5670	5670	5670	0
168	20230922	181700	655201840	5670	5670	5670	5670	0
169	20230922	181600	655201840	5670	5670	5670	5670	0
170	20230922	181500	655201840	5670	5670	5670	5670	0
171	20230922	181400	655201840	5670	5670	5670	5670	0
172	20230922	181300	655201840	5670	5670	5670	5670	0
173	20230922	181200	655201840	5670	5670	5670	5670	0
174	20230922	181100	655201840	5670	5670	5670	5670	0
175	20230922	181000	655201840	5670	5670	5670	5670	0
176	20230922	180900	655201840	5670	5670	5670	5670	0
177	20230922	180800	655201840	5670	5670	5670	5670	0
178	20230922	180700	655201840	5670	5670	5670	5670	0
179	20230922	180600	655201840	5670	5670	5670	5670	0
180	20230922	180500	655201840	5670	5670	5670	5670	0
181	20230922	180400	655201840	5670	5670	5670	5670	0
182	20230922	180300	655201840	5670	5670	5670	5670	906
183	20230922	180200	655201840	5670	5670	5670	5670	0
184	20230922	180100	655201840	5670	5670	5670	5670	0
185	20230922	180000	655201840	5670	5670	5670	5670	0
186	20230922	175900	655201840	5670	5670	5670	5670	0
187	20230922	175800	655201840	5670	5670	5670	5670	0
188	20230922	175700	655201840	5670	5670	5670	5670	0
189	20230922	175600	655201840	5670	5670	5670	5670	0
190	20230922	175500	655201840	5670	5670	5670	5670	0
191	20230922	175400	655201840	5670	5670	5670	5670	0
192	20230922	175300	655201840	5670	5670	5670	5670	0
193	20230922	175200	655201840	5670	5670	5670	5670	0
194	20230922	175100	655201840	5670	5670	5670	5670	0
195	20230922	175000	655201840	5670	5670	5670	5670	0
196	20230922	174900	655201840	5670	5670	5670	5670	0
197	20230922	174800	655201840	5670	5670	5670	5670	0
198	20230922	174700	655201840	5670	5670	5670	5670	0
199	20230922	174600	655201840	5670	5670	5670	5670	0
200	20230922	174500	655201840	5670	5670	5670	5670	0
201	20230922	174400	655201840	5670	5670	5670	5670	0
202	20230922	174300	655201840	5670	5670	5670	5670	0
203	20230922	174200	655201840	5670	5670	5670	5670	0
204	20230922	174100	655201840	5670	5670	5670	5670	0
205	20230922	174000	655201840	5670	5670	5670	5670	0
206	20230922	173900	655201840	5670	5670	5670	5670	0
207	20230922	173800	655201840	5670	5670	5670	5670	0
208	20230922	173700	655201840	5670	5670	5670	5670	0
209	20230922	173600	655201840	5670	5670	5670	5670	0
210	20230922	173500	655201840	5670	5670	5670	5670	0
211	20230922	173400	655201840	5670	5670	5670	5670	0
212	20230922	173300	655201840	5670	5670	5670	5670	906
213	20230922	173200	655201840	5670	5670	5670	5670	0
214	20230922	173100	655201840	5670	5670	5670	5670	0
215	20230922	173000	655201840	5670	5670	5670	5670	0
216	20230922	172900	655201840	5670	5670	5670	5670	0
217	20230922	172800	655201840	5670	5670	5670	5670	0
218	20230922	172700	655201840	5670	5670	5670	5670	0
219	20230922	172600	655201840	5670	5670	5670	5670	0
220	20230922	172500	655201840	5670	5670	5670	5670	0
221	20230922	172400	655201840	5670	5670	5670	5670	0
222	20230922	172300	655201840	5670	5670	5670	5670	0
223	20230922	172200	655201840	5670	5670	5670	5670	0
224	20230922	172100	655201840	5670	5670	5670	5670	0
225	20230922	172000	655201840	5670	5670	5670	5670	0
226	20230922	171900	655201840	5670	5670	5670	5670	0
227	20230922	171800	655201840	5670	5670	5670	5670	0
228	20230922	171700	655201840	5670	5670	5670	5670	0
229	20230922	171600	655201840	5670	5670	5670	5670	0
230	20230922	171500	655201840	5670	5670	5670	5670	0
231	20230922	171400	655201840	5670	5670	5670	5670	0
232	20230922	171300	655201840	5670	5670	5670	5670	0
233	20230922	171200	655201840	5670	5670	5670	5670	0
234	20230922	171100	655201840	5670	5670	5670	5670	0
235	20230922	171000	655201840	5670	5670	5670	5670	0
236	20230922	170900	655201840	5670	5670	5670	5670	0
237	20230922	170800	655201840	5670	5670	5670	5670	0
238	20230922	170700	655201840	5670	5670	5670	5670	0
239	20230922	170600	655201840	5670	5670	5670	5670	0
240	20230922	170500	655201840	5670	5670	5670	5670	0
241	20230922	170400	655201840	5670	5670	5670	5670	0
242	20230922	170300	655201840	5670	5670	5670	5670	906
243	20230922	170200	655201840	5670	5670	5670	5670	0
244	20230922	170100	655201840	5670	5670	5670	5670	0
245	20230922	170000	655201840	5670	5670	5670	5670	0
246	20230922	165900	655201840	5670	5670	5670	5670	0
247	20230922	165800	655201840	5670	5670	5670	5670	0
248	20230922	165700	655201840	5670	5670	5670	5670	0
249	20230922	165600	655201840	5670	5670	5670	5670	0
250	20230922	165500	655201840	5670	5670	5670	5670	0
251	20230922	165400	655201840	5670	5670	5670	5670	0
252	20230922	165300	655201840	5670	5670	5670	5670	0
253	20230922	165200	655201840	5670	5670	5670	5670	0
254	20230922	165100	655201840	5670	5670	5670	5670	0
255	20230922	165000	655201840	5670	5670	5670	5670	0
256	20230922	164900	655201840	5670	5670	5670	5670	0
257	20230922	164800	655201840	5670	5670	5670	5670	0
258	20230922	164700	655201840	5670	5670	5670	5670	0
259	20230922	164600	655201840	5670	5670	5670	5670	0
260	20230922	164500	655201840	5670	5670	5670	5670	0
261	20230922	164400	655201840	5670	5670	5670	5670	0
262	20230922	164300	655201840	5670	5670	5670	5670	0
263	20230922	164200	655201840	5670	5670	5670	5670	0
264	20230922	164100	655201840	5670	5670	5670	5670	0
265	20230922	164000	655201840	5670	5670	5670	5670	0
266	20230922	163900	655201840	5670	5670	5670	5670	0
267	20230922	163800	655201840	5670	5670	5670	5670	0
268	20230922	163700	655201840	5670	5670	5670	5670	0
269	20230922	163600	655201840	5670	5670	5670	5670	0
270	20230922	163500	655201840	5670	5670	5670	5670	0
271	20230922	163400	655201840	5670	5670	5670	5670	0
272	20230922	163300	655201840	5670	5670	5670	5670	906
273	20230922	163200	655201840	5670	5670	5670	5670	0
274	20230922	163100	655201840	5670	5670	5670	5670	0
275	20230922	163000	655201840	5670	5670	5670	5670	0
276	20230922	162900	655201840	5670	5670	5670	5670	0
277	20230922	162800	655201840	5670	5670	5670	5670	0
278	20230922	162700	655201840	5670	5670	5670	5670	0
279	20230922	162600	655201840	5670	5670	5670	5670	0
280	20230922	162500	655201840	5670	5670	5670	5670	0
281	20230922	162400	655201840	5670	5670	5670	5670	0
282	20230922	162300	655201840	5670	5670	5670	5670	0
283	20230922	162200	655201840	5670	5670	5670	5670	0
284	20230922	162100	655201840	5670	5670	5670	5670	0
285	20230922	162000	655201840	5670	5670	5670	5670	0
286	20230922	161900	655201840	5670	5670	5670	5670	0
287	20230922	161800	655201840	5670	5670	5670	5670	0
288	20230922	161700	655201840	5670	5670	5670	5670	0
289	20230922	161600	655201840	5670	5670	5670	5670	0
290	20230922	161500	655201840	5670	5670	5670	5670	0
291	20230922	161400	655201840	5670	5670	5670	5670	0
292	20230922	161300	655201840	5670	5670	5670	5670	0
293	20230922	161200	655201840	5670	5670	5670	5670	0
294	20230922	161100	655201840	5670	5670	5670	5670	0
295	20230922	161000	655201840	5670	5670	5670	5670	0
296	20230922	160900	655201840	5670	5670	5670	5670	0
297	20230922	160800	655201840	5670	5670	5670	5670	0
298	20230922	160700	655201840	5670	5670	5670	5670	0
299	20230922	160600	655201840	5670	5670	5670	5670	0
300	20230922	160500	655201840	5670	5670	5670	5670	0
301	20230922	160400	655201840	5670	5670	5670	5670	0
302	20230922	160300	655201840	5670	5670	5670	5670	906
303	20230922	160200	655201840	5670	5670	5670	5670	0
304	20230922	160100	655201840	5670	5670	5670	5670	0
305	20230922	160000	655201840	5670	5670	5670	5670	0
306	20230922	155900	655201840	5670	5670	5670	5670	0
307	20230922	155800	655201840	5670	5670	5670	5670	0
308	20230922	155700	655201840	5670	5670	5670	5670	0
309	20230922	155600	655201840	5670	5670	5670	5670	0
310	20230922	155500	655201840	5670	5670	5670	5670	0
311	20230922	155400	655201840	5670	5670	5670	5670	0
312	20230922	155300	655201840	5670	5670	5670	5670	0
313	20230922	155200	655201840	5670	5670	5670	5670	0
314	20230922	155100	655201840	5670	5670	5670	5670	0
315	20230922	155000	655201840	5670	5670	5670	5670	0
316	20230922	154900	655201840	5670	5670	5670	5670	0
317	20230922	154800	655201840	5670	5670	5670	5670	0
318	20230922	154700	655201840	5670	5670	5670	5670	0
319	20230922	154600	655201840	5670	5670	5670	5670	0
320	20230922	154500	655201840	5670	5670	5670	5670	0
321	20230922	154400	655201840	5670	5670	5670	5670	0
322	20230922	154300	655201840	5670	5670	5670	5670	0
323	20230922	154200	655201840	5670	5670	5670	5670	0
324	20230922	154100	655201840	5670	5670	5670	5670	0
325	20230922	154000	655201840	5670	5670	5670	5670	0
326	20230922	153900	655201840	5670	5670	5670	5670	0
327	20230922	153800	655201840	5670	5670	5670	5670	0
328	20230922	153700	655201840	5670	5670	5670	5670	0
329	20230922	153600	655201840	5670	5670	5670	5670	0
330	20230922	153500	655201840	5670	5670	5670	5670	0
331	20230922	153400	655201840	5670	5670	5670	5670	0
332	20230922	153300	655201840	5670	5670	5670	5670	906
333	20230922	153200	655201840	5670	5670	5670	5670	0
334	20230922	153100	655201840	5670	5670	5670	5670	0
335	20230922	153000	655201840	5670	5670	5670	5670	906
336	20230922	152900	650064820	5670	5670	5670	5670	0
337	20230922	152800	650064820	5670	5670	5670	5670	0
338	20230922	152700	650064820	5670	5670	5670	5670	0
339	20230922	152600	650064820	5670	5670	5670	5670	0
340	20230922	152500	650064820	5670	5670	5670	5670	0
341	20230922	152400	650064820	5670	5670	5670	5670	0
342	20230922	152300	650064820	5670	5670	5670	5670	0
343	20230922	152200	650064820	5670	5670	5670	5670	0
344	20230922	152100	650064820	5670	5670	5670	5670	0
345	20230922	152000	650064820	5670	5670	5670	5670	0
346	20230922	151900	650064820	5670	5640	5670	5640	204
347	20230922	151800	648914200	5640	5640	5640	5640	85
348	20230922	151700	648434800	5670	5640	5670	5640	599
349	20230922	151600	645053770	5640	5640	5640	5640	2
350	20230922	151500	645042490	5650	5650	5650	5650	100
351	20230922	151400	644477490	5680	5680	5680	5680	1
352	20230922	151300	644471810	5690	5690	5690	5690	0
353	20230922	151200	644471810	5690	5690	5690	5690	0
354	20230922	151100	644471810	5690	5660	5690	5620	1413
355	20230922	151000	636519680	5700	5700	5700	5700	0
356	20230922	150900	636519680	5700	5700	5700	5660	63
357	20230922	150800	636162100	5700	5700	5700	5660	133
358	20230922	150700	635408400	5660	5660	5660	5660	1
359	20230922	150600	635402740	5700	5670	5700	5670	10
360	20230922	150500	635345950	5670	5670	5670	5670	117
361	20230922	150400	634682560	5670	5670	5670	5670	10
362	20230922	150300	634625860	5670	5670	5670	5670	1
363	20230922	150200	634620190	5640	5670	5670	5640	111
364	20230922	150100	633991000	5670	5670	5670	5670	8
365	20230922	150000	633945640	5680	5680	5680	5680	0
366	20230922	145900	633945640	5680	5630	5680	5630	1001
367	20230922	145800	628309960	5690	5640	5690	5640	1001
368	20230922	145700	622664270	5690	5640	5690	5640	1501
369	20230922	145600	614198580	5690	5640	5690	5640	1059
370	20230922	145500	608225770	5640	5640	5640	5640	300
371	20230922	145400	606533770	5690	5700	5700	5650	96
372	20230922	145300	605991280	5640	5660	5660	5640	833
373	20230922	145200	601291220	5670	5670	5670	5670	0
374	20230922	145100	601291220	5670	5670	5670	5670	0
375	20230922	145000	601291220	5670	5700	5700	5670	29
376	20230922	144900	601126100	5700	5680	5700	5680	8
377	20230922	144800	601080560	5700	5690	5700	5690	71
378	20230922	144700	600676070	5670	5670	5670	5670	1
379	20230922	144600	600670400	5700	5690	5700	5690	596
380	20230922	144500	597273400	5690	5660	5690	5660	2
381	20230922	144400	597262050	5690	5690	5690	5690	2
382	20230922	144300	597250670	5660	5660	5670	5650	2047
383	20230922	144200	585681710	5660	5680	5700	5660	1212
384	20230922	144100	578820870	5680	5680	5680	5680	46
385	20230922	144000	578559590	5670	5670	5680	5670	128
386	20230922	143900	577833820	5670	5690	5690	5670	1189
387	20230922	143800	571079870	5700	5690	5700	5690	5
388	20230922	143700	571051410	5690	5700	5700	5690	75
389	20230922	143600	570624250	5700	5700	5700	5700	39
390	20230922	143500	570401950	5700	5700	5700	5700	0
391	20230922	143400	570401950	5700	5700	5700	5700	1
392	20230922	143300	570396250	5710	5710	5710	5710	0
393	20230922	143200	570396250	5710	5710	5710	5710	0
394	20230922	143100	570396250	5710	5710	5710	5710	526
395	20230922	143000	567392790	5710	5710	5710	5710	23
396	20230922	142900	567261460	5710	5710	5720	5710	97
397	20230922	142800	566707580	5710	5710	5710	5710	55
398	20230922	142700	566393530	5720	5720	5730	5710	1537
399	20230922	142600	557613040	5730	5730	5730	5730	0
400	20230922	142500	557613040	5730	5730	5730	5730	1
401	20230922	142400	557607310	5730	5730	5730	5720	338
402	20230922	142300	555673610	5730	5730	5730	5730	0
403	20230922	142200	555673610	5730	5730	5730	5730	0
404	20230922	142100	555673610	5730	5730	5730	5730	1
405	20230922	142000	555667880	5740	5740	5740	5740	106
406	20230922	141900	555059440	5740	5740	5740	5740	1
407	20230922	141800	555053700	5740	5720	5740	5720	6
408	20230922	141700	555019360	5720	5720	5720	5720	50
409	20230922	141600	554733360	5720	5720	5720	5720	100
410	20230922	141500	554161360	5740	5740	5740	5740	0
411	20230922	141400	554161360	5740	5740	5740	5740	0
412	20230922	141300	554161360	5740	5740	5740	5740	0
413	20230922	141200	554161360	5740	5720	5740	5720	13
414	20230922	141100	554086980	5740	5740	5740	5740	176
415	20230922	141000	553076740	5750	5750	5750	5750	0
416	20230922	140900	553076740	5750	5750	5750	5750	0
417	20230922	140800	553076740	5750	5750	5750	5750	10
418	20230922	140700	553019240	5750	5750	5750	5750	200
419	20230922	140600	551869240	5740	5740	5740	5740	18
420	20230922	140500	551765920	5740	5740	5740	5740	1
421	20230922	140400	551760180	5720	5720	5720	5720	55
422	20230922	140300	551445580	5720	5720	5720	5720	0
423	20230922	140200	551445580	5720	5730	5730	5720	159
424	20230922	140100	550536070	5750	5750	5750	5750	0
425	20230922	140000	550536070	5750	5750	5750	5750	1
426	20230922	135900	550530320	5760	5760	5760	5760	0
427	20230922	135800	550530320	5760	5720	5760	5720	157
428	20230922	135700	549628920	5730	5730	5730	5730	3
429	20230922	135600	549611730	5740	5740	5740	5740	200
430	20230922	135500	548463730	5740	5740	5740	5740	0
431	20230922	135400	548463730	5740	5720	5740	5720	400
432	20230922	135300	546172910	5710	5710	5710	5710	9
433	20230922	135200	546121520	5700	5700	5700	5700	200
434	20230922	135100	544981520	5700	5690	5700	5690	48
435	20230922	135000	544707970	5700	5700	5700	5700	0
436	20230922	134900	544707970	5700	5700	5700	5700	0
437	20230922	134800	544707970	5700	5700	5700	5700	110
438	20230922	134700	544080970	5700	5690	5700	5690	40
439	20230922	134600	543853350	5690	5680	5690	5680	150
440	20230922	134500	542999880	5680	5680	5680	5670	54
441	20230922	134400	542693180	5670	5670	5670	5670	0
442	20230922	134300	542693180	5670	5680	5680	5670	73
443	20230922	134200	542278580	5690	5690	5690	5680	52
444	20230922	134100	541983200	5690	5690	5690	5690	1
445	20230922	134000	541977510	5660	5660	5660	5660	5
446	20230922	133900	541949210	5690	5690	5690	5690	0
447	20230922	133800	541949210	5690	5690	5690	5690	1
448	20230922	133700	541943520	5680	5680	5680	5680	1
449	20230922	133600	541937840	5700	5700	5700	5680	31
450	20230922	133500	541761320	5700	5670	5700	5670	181
451	20230922	133400	540735020	5680	5690	5690	5660	2068
452	20230922	133300	528993190	5690	5740	5740	5690	84
453	20230922	133200	528515130	5740	5710	5740	5700	1071
454	20230922	133100	522408410	5710	5720	5720	5710	215
455	20230922	133000	521178760	5740	5740	5740	5740	200
456	20230922	132900	520030760	5740	5740	5740	5740	0
457	20230922	132800	520030760	5740	5740	5740	5740	0
458	20230922	132700	520030760	5740	5740	5740	5740	0
459	20230922	132600	520030760	5740	5740	5740	5740	1
460	20230922	132500	520025020	5710	5710	5710	5710	0
461	20230922	132400	520025020	5710	5720	5720	5710	40
462	20230922	132300	519796270	5720	5720	5720	5720	649
463	20230922	132200	516083990	5720	5720	5720	5720	41
464	20230922	132100	515849470	5720	5720	5720	5720	1
465	20230922	132000	515843750	5720	5720	5720	5720	2
466	20230922	131900	515832310	5700	5700	5700	5700	349
467	20230922	131800	513843010	5700	5700	5700	5700	0
468	20230922	131700	513843010	5700	5720	5720	5700	3797
469	20230922	131600	492166120	5730	5730	5730	5730	153
470	20230922	131500	491289430	5730	5770	5770	5730	1364
471	20230922	131400	483473630	5750	5740	5750	5740	1181
472	20230922	131300	476693690	5760	5760	5760	5760	12
473	20230922	131200	476624570	5760	5760	5760	5760	0
474	20230922	131100	476624570	5760	5760	5760	5760	0
475	20230922	131000	476624570	5760	5760	5760	5760	8
476	20230922	130900	476578490	5750	5750	5750	5750	2
477	20230922	130800	476566990	5760	5740	5760	5740	62
478	20230922	130700	476210710	5740	5740	5740	5740	0
479	20230922	130600	476210710	5740	5740	5740	5740	0
480	20230922	130500	476210710	5740	5740	5740	5740	0
481	20230922	130400	476210710	5740	5740	5740	5740	0
482	20230922	130300	476210710	5740	5750	5750	5740	366
483	20230922	130200	474109370	5740	5740	5740	5740	20
484	20230922	130100	473994570	5750	5750	5750	5750	0
485	20230922	130000	473994570	5750	5750	5750	5750	4
486	20230922	125900	473971570	5750	5750	5750	5750	1044
487	20230922	125800	467968570	5760	5760	5760	5760	0
488	20230922	125700	467968570	5760	5760	5760	5760	0
489	20230922	125600	467968570	5760	5760	5760	5760	149
490	20230922	125500	467110330	5770	5770	5770	5770	22
491	20230922	125400	466983390	5770	5770	5770	5770	0
492	20230922	125300	466983390	5770	5770	5770	5770	1
493	20230922	125200	466977620	5760	5760	5760	5760	24
494	20230922	125100	466839380	5770	5770	5770	5770	0
495	20230922	125000	466839380	5770	5770	5770	5770	13
496	20230922	124900	466764370	5770	5760	5770	5760	119
497	20230922	124800	466077760	5760	5760	5760	5760	42
498	20230922	124700	465835840	5770	5770	5770	5770	5
499	20230922	124600	465806990	5770	5770	5770	5770	3
500	20230922	124500	465789680	5760	5760	5760	5760	2
501	20230922	124400	465778160	5760	5760	5760	5760	3
502	20230922	124300	465760880	5760	5760	5760	5760	55
503	20230922	124200	465444080	5770	5760	5770	5760	43
504	20230922	124100	465196000	5760	5760	5760	5760	88
505	20230922	124000	464689120	5760	5760	5760	5760	0
506	20230922	123900	464689120	5760	5760	5760	5760	0
507	20230922	123800	464689120	5760	5760	5760	5760	1
508	20230922	123700	464683360	5760	5760	5760	5760	1
509	20230922	123600	464677600	5760	5760	5760	5760	52
510	20230922	123500	464378080	5760	5760	5760	5760	1
511	20230922	123400	464372320	5760	5760	5760	5760	52
512	20230922	123300	464072800	5760	5760	5760	5760	1
513	20230922	123200	464067040	5770	5770	5770	5770	50
514	20230922	123100	463778540	5770	5770	5770	5770	0
515	20230922	123000	463778540	5770	5770	5770	5770	0
516	20230922	122900	463778540	5770	5760	5770	5760	22
517	20230922	122800	463651640	5760	5780	5780	5760	1326
518	20230922	122700	456009550	5790	5790	5790	5790	0
519	20230922	122600	456009550	5790	5790	5790	5790	0
520	20230922	122500	456009550	5790	5790	5790	5790	166
521	20230922	122400	455048410	5800	5800	5800	5800	172
522	20230922	122300	454050810	5800	5800	5800	5800	172
523	20230922	122200	453053210	5810	5810	5810	5810	14
524	20230922	122100	452971870	5820	5820	5820	5820	0
525	20230922	122000	452971870	5820	5820	5820	5820	0
526	20230922	121900	452971870	5820	5820	5820	5820	2
527	20230922	121800	452960230	5820	5810	5820	5810	12
528	20230922	121700	452890400	5790	5790	5790	5790	8
529	20230922	121600	452844080	5790	5790	5790	5790	993
530	20230922	121500	447094610	5810	5810	5810	5810	0
531	20230922	121400	447094610	5810	5810	5810	5810	0
532	20230922	121300	447094610	5810	5810	5810	5810	67
533	20230922	121200	446705340	5830	5830	5830	5830	140
534	20230922	121100	445889140	5840	5810	5840	5810	424
535	20230922	121000	443415710	5810	5780	5810	5780	2211
536	20230922	120900	430599380	5770	5770	5780	5770	169
537	20230922	120800	429624230	5760	5760	5760	5760	7
538	20230922	120700	429583910	5750	5750	5750	5750	0
539	20230922	120600	429583910	5750	5750	5750	5750	0
540	20230922	120500	429583910	5750	5750	5750	5750	0
541	20230922	120400	429583910	5750	5750	5750	5750	50
542	20230922	120300	429296410	5750	5750	5750	5750	402
543	20230922	120200	426984910	5750	5750	5750	5750	298
544	20230922	120100	425271410	5750	5750	5750	5750	0
545	20230922	120000	425271410	5750	5750	5750	5750	0
546	20230922	115900	425271410	5750	5750	5750	5750	0
547	20230922	115800	425271410	5750	5750	5750	5750	200
548	20230922	115700	424121410	5750	5750	5750	5750	400
549	20230922	115600	421821410	5750	5750	5750	5750	0
550	20230922	115500	421821410	5750	5760	5760	5750	12
551	20230922	115400	421752300	5760	5760	5760	5760	7
552	20230922	115300	421711980	5770	5770	5770	5770	512
553	20230922	115200	418757740	5760	5760	5760	5760	8
554	20230922	115100	418711660	5750	5750	5750	5750	0
555	20230922	115000	418711660	5750	5750	5750	5750	0
556	20230922	114900	418711660	5750	5750	5750	5750	0
557	20230922	114800	418711660	5750	5770	5770	5750	399
558	20230922	114700	416410280	5770	5780	5780	5770	12
559	20230922	114600	416340930	5780	5770	5780	5770	2
560	20230922	114500	416329380	5770	5770	5770	5770	23
561	20230922	114400	416196670	5770	5770	5780	5770	12
562	20230922	114300	416127330	5770	5780	5780	5770	21
563	20230922	114200	416005960	5770	5770	5770	5770	29
564	20230922	114100	415838630	5770	5770	5770	5770	1
565	20230922	114000	415832860	5750	5750	5750	5750	0
566	20230922	113900	415832860	5750	5750	5750	5750	0
567	20230922	113800	415832860	5750	5750	5750	5750	50
568	20230922	113700	415545360	5740	5740	5740	5740	0
569	20230922	113600	415545360	5740	5740	5740	5740	0
570	20230922	113500	415545360	5740	5750	5750	5740	907
571	20230922	113400	410330310	5760	5750	5760	5750	40
572	20230922	113300	410100210	5770	5770	5770	5770	0
573	20230922	113200	410100210	5770	5760	5770	5760	819
574	20230922	113100	405374710	5750	5750	5750	5750	2
575	20230922	113000	405363210	5750	5750	5750	5750	36
576	20230922	112900	405156210	5750	5750	5750	5750	27
577	20230922	112800	405000960	5750	5750	5750	5750	201
578	20230922	112700	403845210	5750	5750	5750	5750	229
579	20230922	112600	402528460	5760	5760	5760	5760	0
580	20230922	112500	402528460	5760	5770	5770	5760	360
581	20230922	112400	400452410	5770	5770	5770	5770	10
582	20230922	112300	400394710	5770	5770	5770	5770	0
583	20230922	112200	400394710	5770	5770	5770	5770	10
584	20230922	112100	400337010	5770	5770	5770	5770	6
585	20230922	112000	400302390	5760	5760	5760	5760	86
586	20230922	111900	399807030	5770	5770	5770	5760	37
587	20230922	111800	399593550	5770	5770	5770	5770	50
588	20230922	111700	399305050	5770	5770	5770	5770	0
589	20230922	111600	399305050	5770	5760	5770	5760	60
590	20230922	111500	398958860	5760	5750	5760	5750	28
591	20230922	111400	398797680	5750	5750	5760	5750	25
592	20230922	111300	398653900	5750	5750	5750	5750	103
593	20230922	111200	398061650	5750	5750	5750	5750	6
594	20230922	111100	398027150	5750	5750	5750	5750	15
595	20230922	111000	397940900	5750	5750	5750	5750	106
596	20230922	110900	397331400	5750	5760	5760	5750	72
597	20230922	110800	396916710	5760	5770	5770	5760	3
598	20230922	110700	396899410	5770	5760	5770	5760	40
599	20230922	110600	396668650	5760	5760	5760	5760	4
600	20230922	110500	396645610	5760	5760	5760	5760	128
601	20230922	110400	395908330	5750	5750	5750	5750	0
602	20230922	110300	395908330	5750	5750	5750	5750	0
603	20230922	110200	395908330	5750	5740	5750	5740	10
604	20230922	110100	395850850	5750	5740	5750	5740	70
605	20230922	110000	395448530	5720	5720	5720	5720	0
606	20230922	105900	395448530	5720	5720	5720	5720	60
607	20230922	105800	395105330	5730	5730	5730	5730	0
608	20230922	105700	395105330	5730	5730	5730	5730	236
609	20230922	105600	393753050	5740	5740	5740	5740	0
610	20230922	105500	393753050	5740	5740	5740	5740	2
611	20230922	105400	393741570	5760	5760	5760	5760	0
612	20230922	105300	393741570	5760	5760	5760	5760	62
613	20230922	105200	393384450	5730	5730	5730	5730	0
614	20230922	105100	393384450	5730	5730	5730	5730	0
615	20230922	105000	393384450	5730	5710	5730	5710	195
616	20230922	104900	392270740	5720	5710	5720	5710	4
617	20230922	104800	392247880	5710	5710	5710	5710	0
618	20230922	104700	392247880	5710	5710	5710	5710	0
619	20230922	104600	392247880	5710	5710	5710	5710	7
620	20230922	104500	392207910	5710	5710	5710	5710	0
621	20230922	104400	392207910	5710	5710	5710	5710	27
622	20230922	104300	392053740	5710	5710	5710	5710	219
623	20230922	104200	390803250	5720	5710	5720	5710	535
624	20230922	104100	387748150	5710	5710	5710	5710	3
625	20230922	104000	387731020	5720	5690	5720	5690	89
626	20230922	103900	387222220	5680	5680	5680	5680	0
627	20230922	103800	387222220	5680	5680	5680	5680	6
628	20230922	103700	387188140	5680	5680	5680	5680	0
629	20230922	103600	387188140	5680	5690	5690	5680	114
630	20230922	103500	386540480	5680	5690	5690	5680	170
631	20230922	103400	385573380	5670	5670	5670	5670	0
632	20230922	103300	385573380	5670	5670	5670	5670	1
633	20230922	103200	385567710	5720	5720	5720	5720	0
634	20230922	103100	385567710	5720	5720	5720	5720	1
635	20230922	103000	385561990	5720	5720	5720	5720	0
636	20230922	102900	385561990	5720	5720	5720	5720	8
637	20230922	102800	385516230	5730	5730	5730	5730	0
638	20230922	102700	385516230	5730	5730	5730	5730	0
639	20230922	102600	385516230	5730	5730	5730	5730	0
640	20230922	102500	385516230	5730	5680	5730	5680	435
641	20230922	102400	383031580	5670	5660	5670	5660	655
642	20230922	102300	379323170	5650	5640	5650	5640	89
643	20230922	102200	378820700	5640	5640	5640	5640	0
644	20230922	102100	378820700	5640	5640	5640	5640	500
645	20230922	102000	376000700	5660	5660	5660	5660	35
646	20230922	101900	375802600	5640	5640	5640	5640	739
647	20230922	101800	371634640	5640	5640	5640	5640	27
648	20230922	101700	371482360	5650	5650	5650	5650	0
649	20230922	101600	371482360	5650	5660	5660	5640	2268
650	20230922	101500	358650830	5660	5660	5660	5660	96
651	20230922	101400	358107470	5660	5660	5660	5660	0
652	20230922	101300	358107470	5660	5660	5660	5660	24
653	20230922	101200	357971630	5660	5670	5670	5660	535
654	20230922	101100	354943430	5660	5660	5660	5660	0
655	20230922	101000	354943430	5660	5660	5660	5660	0
656	20230922	100900	354943430	5660	5670	5670	5660	265
657	20230922	100800	353441870	5660	5670	5670	5660	141
658	20230922	100700	352642560	5670	5670	5670	5670	916
659	20230922	100600	347448840	5670	5660	5670	5660	150
660	20230922	100500	346599640	5670	5670	5670	5670	11
661	20230922	100400	346537270	5680	5680	5680	5680	13
662	20230922	100300	346463430	5670	5670	5670	5670	0
663	20230922	100200	346463430	5670	5690	5690	5670	2872
664	20230922	100100	330152460	5700	5730	5730	5700	5558
665	20230922	100000	298408830	5770	5770	5770	5770	228
666	20230922	095900	297093270	5770	5770	5770	5770	0
667	20230922	095800	297093270	5770	5770	5770	5770	2
668	20230922	095700	297081730	5730	5730	5730	5730	780
669	20230922	095600	292612330	5730	5750	5750	5730	113
670	20230922	095500	291963240	5750	5750	5750	5750	0
671	20230922	095400	291963240	5750	5750	5750	5750	414
672	20230922	095300	289582740	5740	5740	5740	5740	36
673	20230922	095200	289376100	5740	5740	5740	5740	113
674	20230922	095100	288727480	5740	5740	5740	5740	53
675	20230922	095000	288423260	5740	5740	5740	5730	42
676	20230922	094900	288182200	5730	5730	5730	5730	0
677	20230922	094800	288182200	5730	5730	5730	5730	140
678	20230922	094700	287380000	5730	5740	5740	5730	22
679	20230922	094600	287253740	5730	5750	5750	5730	2248
680	20230922	094500	274353970	5740	5740	5740	5740	0
681	20230922	094400	274353970	5740	5750	5750	5740	770
682	20230922	094300	269930490	5760	5760	5760	5760	916
683	20230922	094200	264654330	5760	5760	5760	5760	2
684	20230922	094100	264642810	5760	5770	5770	5760	819
685	20230922	094000	259919650	5770	5770	5770	5770	31
686	20230922	093900	259740780	5770	5800	5820	5770	1817
687	20230922	093800	249212100	5770	5780	5780	5770	671
688	20230922	093700	245333840	5780	5770	5780	5770	598
689	20230922	093600	241883030	5800	5800	5800	5780	56
690	20230922	093500	241558710	5770	5800	5800	5770	549
691	20230922	093400	238390440	5800	5790	5800	5770	1192
692	20230922	093300	231499160	5790	5810	5810	5780	622
693	20230922	093200	227896440	5770	5860	5860	5770	2085
694	20230922	093100	215787870	5820	5840	5890	5800	3816
695	20230922	093000	193473320	5840	5800	5840	5800	3015
696	20230922	092900	175907760	5790	5790	5790	5790	361
697	20230922	092800	173817570	5800	5800	5800	5800	200
698	20230922	092700	172657570	5760	5800	5800	5760	115
699	20230922	092600	171993130	5800	5800	5800	5800	292
700	20230922	092500	170299530	5790	5790	5790	5760	1159
701	20230922	092400	163609750	5790	5780	5790	5770	214
702	20230922	092300	162372800	5780	5780	5780	5760	164
703	20230922	092200	161425480	5760	5780	5790	5760	852
704	20230922	092100	156504210	5750	5780	5790	5750	1469
705	20230922	092000	148023590	5790	5700	5790	5700	2323
706	20230922	091900	134660010	5700	5700	5700	5700	3
707	20230922	091800	134642910	5690	5690	5700	5690	154
708	20230922	091700	133765780	5690	5690	5690	5690	57
709	20230922	091600	133441450	5670	5670	5670	5670	206
710	20230922	091500	132273430	5670	5740	5740	5670	1380
711	20230922	091400	124405340	5740	5700	5750	5700	1772
712	20230922	091300	114245460	5700	5720	5720	5700	1699
713	20230922	091200	104557220	5720	5700	5720	5700	2685
714	20230922	091100	89219060	5700	5650	5700	5650	3471
715	20230922	091000	69484580	5650	5620	5650	5620	1174
716	20230922	090900	62881960	5620	5580	5620	5580	2115
717	20230922	090800	51032470	5550	5530	5550	5530	1010
718	20230922	090700	45446970	5530	5510	5530	5510	456
719	20230922	090600	42930450	5530	5520	5530	5490	748
720	20230922	090500	38814640	5500	5500	5500	5500	71
721	20230922	090400	38424140	5500	5520	5520	5500	562
722	20230922	090300	35323380	5520	5520	5520	5520	392
723	20230922	090200	33159540	5520	5520	5560	5520	532
724	20230922	090100	30222850	5550	5590	5590	5550	2674
725	20230922	090000	15328630	5580	5590	5600	5580	2744