KissMeData/290550/min/candle-20230907.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230907	203600	685273060	8670	8670	8670	8670	1263
3	20230907	203500	685273060	8670	8670	8670	8670	0
4	20230907	203400	685273060	8670	8670	8670	8670	0
5	20230907	203300	685273060	8670	8670	8670	8670	0
6	20230907	203200	685273060	8670	8670	8670	8670	0
7	20230907	203100	685273060	8670	8670	8670	8670	0
8	20230907	203000	685273060	8670	8670	8670	8670	0
9	20230907	202900	685273060	8670	8670	8670	8670	0
10	20230907	202800	685273060	8670	8670	8670	8670	0
11	20230907	202700	685273060	8670	8670	8670	8670	0
12	20230907	202600	685273060	8670	8670	8670	8670	0
13	20230907	202500	685273060	8670	8670	8670	8670	0
14	20230907	202400	685273060	8670	8670	8670	8670	0
15	20230907	202300	685273060	8670	8670	8670	8670	0
16	20230907	202200	685273060	8670	8670	8670	8670	0
17	20230907	202100	685273060	8670	8670	8670	8670	0
18	20230907	202000	685273060	8670	8670	8670	8670	0
19	20230907	201900	685273060	8670	8670	8670	8670	0
20	20230907	201800	685273060	8670	8670	8670	8670	0
21	20230907	201700	685273060	8670	8670	8670	8670	0
22	20230907	201600	685273060	8670	8670	8670	8670	0
23	20230907	201500	685273060	8670	8670	8670	8670	0
24	20230907	201400	685273060	8670	8670	8670	8670	0
25	20230907	201300	685273060	8670	8670	8670	8670	0
26	20230907	201200	685273060	8670	8670	8670	8670	0
27	20230907	201100	685273060	8670	8670	8670	8670	0
28	20230907	201000	685273060	8670	8670	8670	8670	0
29	20230907	200900	685273060	8670	8670	8670	8670	0
30	20230907	200800	685273060	8670	8670	8670	8670	0
31	20230907	200700	685273060	8670	8670	8670	8670	0
32	20230907	200600	685273060	8670	8670	8670	8670	1263
33	20230907	200500	685273060	8670	8670	8670	8670	0
34	20230907	200400	685273060	8670	8670	8670	8670	0
35	20230907	200300	685273060	8670	8670	8670	8670	0
36	20230907	200200	685273060	8670	8670	8670	8670	0
37	20230907	200100	685273060	8670	8670	8670	8670	0
38	20230907	200000	685273060	8670	8670	8670	8670	0
39	20230907	195900	685273060	8670	8670	8670	8670	0
40	20230907	195800	685273060	8670	8670	8670	8670	0
41	20230907	195700	685273060	8670	8670	8670	8670	0
42	20230907	195600	685273060	8670	8670	8670	8670	0
43	20230907	195500	685273060	8670	8670	8670	8670	0
44	20230907	195400	685273060	8670	8670	8670	8670	0
45	20230907	195300	685273060	8670	8670	8670	8670	0
46	20230907	195200	685273060	8670	8670	8670	8670	0
47	20230907	195100	685273060	8670	8670	8670	8670	0
48	20230907	195000	685273060	8670	8670	8670	8670	0
49	20230907	194900	685273060	8670	8670	8670	8670	0
50	20230907	194800	685273060	8670	8670	8670	8670	0
51	20230907	194700	685273060	8670	8670	8670	8670	0
52	20230907	194600	685273060	8670	8670	8670	8670	0
53	20230907	194500	685273060	8670	8670	8670	8670	0
54	20230907	194400	685273060	8670	8670	8670	8670	0
55	20230907	194300	685273060	8670	8670	8670	8670	0
56	20230907	194200	685273060	8670	8670	8670	8670	0
57	20230907	194100	685273060	8670	8670	8670	8670	0
58	20230907	194000	685273060	8670	8670	8670	8670	0
59	20230907	193900	685273060	8670	8670	8670	8670	0
60	20230907	193800	685273060	8670	8670	8670	8670	0
61	20230907	193700	685273060	8670	8670	8670	8670	0
62	20230907	193600	685273060	8670	8670	8670	8670	1263
63	20230907	193500	685273060	8670	8670	8670	8670	0
64	20230907	193400	685273060	8670	8670	8670	8670	0
65	20230907	193300	685273060	8670	8670	8670	8670	0
66	20230907	193200	685273060	8670	8670	8670	8670	0
67	20230907	193100	685273060	8670	8670	8670	8670	0
68	20230907	193000	685273060	8670	8670	8670	8670	0
69	20230907	192900	685273060	8670	8670	8670	8670	0
70	20230907	192800	685273060	8670	8670	8670	8670	0
71	20230907	192700	685273060	8670	8670	8670	8670	0
72	20230907	192600	685273060	8670	8670	8670	8670	0
73	20230907	192500	685273060	8670	8670	8670	8670	0
74	20230907	192400	685273060	8670	8670	8670	8670	0
75	20230907	192300	685273060	8670	8670	8670	8670	0
76	20230907	192200	685273060	8670	8670	8670	8670	0
77	20230907	192100	685273060	8670	8670	8670	8670	0
78	20230907	192000	685273060	8670	8670	8670	8670	0
79	20230907	191900	685273060	8670	8670	8670	8670	0
80	20230907	191800	685273060	8670	8670	8670	8670	0
81	20230907	191700	685273060	8670	8670	8670	8670	0
82	20230907	191600	685273060	8670	8670	8670	8670	0
83	20230907	191500	685273060	8670	8670	8670	8670	0
84	20230907	191400	685273060	8670	8670	8670	8670	0
85	20230907	191300	685273060	8670	8670	8670	8670	0
86	20230907	191200	685273060	8670	8670	8670	8670	0
87	20230907	191100	685273060	8670	8670	8670	8670	0
88	20230907	191000	685273060	8670	8670	8670	8670	0
89	20230907	190900	685273060	8670	8670	8670	8670	0
90	20230907	190800	685273060	8670	8670	8670	8670	0
91	20230907	190700	685273060	8670	8670	8670	8670	0
92	20230907	190600	685273060	8670	8670	8670	8670	1263
93	20230907	190500	685273060	8670	8670	8670	8670	0
94	20230907	190400	685273060	8670	8670	8670	8670	0
95	20230907	190300	685273060	8670	8670	8670	8670	0
96	20230907	190200	685273060	8670	8670	8670	8670	0
97	20230907	190100	685273060	8670	8670	8670	8670	0
98	20230907	190000	685273060	8670	8670	8670	8670	0
99	20230907	185900	685273060	8670	8670	8670	8670	0
100	20230907	185800	685273060	8670	8670	8670	8670	0
101	20230907	185700	685273060	8670	8670	8670	8670	0
102	20230907	185600	685273060	8670	8670	8670	8670	0
103	20230907	185500	685273060	8670	8670	8670	8670	0
104	20230907	185400	685273060	8670	8670	8670	8670	0
105	20230907	185300	685273060	8670	8670	8670	8670	0
106	20230907	185200	685273060	8670	8670	8670	8670	0
107	20230907	185100	685273060	8670	8670	8670	8670	0
108	20230907	185000	685273060	8670	8670	8670	8670	0
109	20230907	184900	685273060	8670	8670	8670	8670	0
110	20230907	184800	685273060	8670	8670	8670	8670	0
111	20230907	184700	685273060	8670	8670	8670	8670	0
112	20230907	184600	685273060	8670	8670	8670	8670	0
113	20230907	184500	685273060	8670	8670	8670	8670	0
114	20230907	184400	685273060	8670	8670	8670	8670	0
115	20230907	184300	685273060	8670	8670	8670	8670	0
116	20230907	184200	685273060	8670	8670	8670	8670	0
117	20230907	184100	685273060	8670	8670	8670	8670	0
118	20230907	184000	685273060	8670	8670	8670	8670	0
119	20230907	183900	685273060	8670	8670	8670	8670	0
120	20230907	183800	685273060	8670	8670	8670	8670	0
121	20230907	183700	685273060	8670	8670	8670	8670	0
122	20230907	183600	685273060	8670	8670	8670	8670	1263
123	20230907	183500	685273060	8670	8670	8670	8670	0
124	20230907	183400	685273060	8670	8670	8670	8670	0
125	20230907	183300	685273060	8670	8670	8670	8670	0
126	20230907	183200	685273060	8670	8670	8670	8670	0
127	20230907	183100	685273060	8670	8670	8670	8670	0
128	20230907	183000	685273060	8670	8670	8670	8670	0
129	20230907	182900	685273060	8670	8670	8670	8670	0
130	20230907	182800	685273060	8670	8670	8670	8670	0
131	20230907	182700	685273060	8670	8670	8670	8670	0
132	20230907	182600	685273060	8670	8670	8670	8670	0
133	20230907	182500	685273060	8670	8670	8670	8670	0
134	20230907	182400	685273060	8670	8670	8670	8670	0
135	20230907	182300	685273060	8670	8670	8670	8670	0
136	20230907	182200	685273060	8670	8670	8670	8670	0
137	20230907	182100	685273060	8670	8670	8670	8670	0
138	20230907	182000	685273060	8670	8670	8670	8670	0
139	20230907	181900	685273060	8670	8670	8670	8670	0
140	20230907	181800	685273060	8670	8670	8670	8670	0
141	20230907	181700	685273060	8670	8670	8670	8670	0
142	20230907	181600	685273060	8670	8670	8670	8670	0
143	20230907	181500	685273060	8670	8670	8670	8670	0
144	20230907	181400	685273060	8670	8670	8670	8670	0
145	20230907	181300	685273060	8670	8670	8670	8670	0
146	20230907	181200	685273060	8670	8670	8670	8670	0
147	20230907	181100	685273060	8670	8670	8670	8670	0
148	20230907	181000	685273060	8670	8670	8670	8670	0
149	20230907	180900	685273060	8670	8670	8670	8670	0
150	20230907	180800	685273060	8670	8670	8670	8670	0
151	20230907	180700	685273060	8670	8670	8670	8670	0
152	20230907	180600	685273060	8670	8670	8670	8670	1263
153	20230907	180500	685273060	8670	8670	8670	8670	0
154	20230907	180400	685273060	8670	8670	8670	8670	0
155	20230907	180300	685273060	8670	8670	8670	8670	0
156	20230907	180200	685273060	8670	8670	8670	8670	0
157	20230907	180100	685273060	8670	8670	8670	8670	0
158	20230907	180000	685273060	8670	8670	8670	8670	0
159	20230907	175900	685273060	8670	8670	8670	8670	0
160	20230907	175800	685273060	8670	8670	8670	8670	0
161	20230907	175700	685273060	8670	8670	8670	8670	0
162	20230907	175600	685273060	8670	8670	8670	8670	0
163	20230907	175500	685273060	8670	8670	8670	8670	0
164	20230907	175400	685273060	8670	8670	8670	8670	0
165	20230907	175300	685273060	8670	8670	8670	8670	0
166	20230907	175200	685273060	8670	8670	8670	8670	0
167	20230907	175100	685273060	8670	8670	8670	8670	0
168	20230907	175000	685273060	8670	8670	8670	8670	0
169	20230907	174900	685273060	8670	8670	8670	8670	0
170	20230907	174800	685273060	8670	8670	8670	8670	0
171	20230907	174700	685273060	8670	8670	8670	8670	0
172	20230907	174600	685273060	8670	8670	8670	8670	0
173	20230907	174500	685273060	8670	8670	8670	8670	0
174	20230907	174400	685273060	8670	8670	8670	8670	0
175	20230907	174300	685273060	8670	8670	8670	8670	0
176	20230907	174200	685273060	8670	8670	8670	8670	0
177	20230907	174100	685273060	8670	8670	8670	8670	0
178	20230907	174000	685273060	8670	8670	8670	8670	0
179	20230907	173900	685273060	8670	8670	8670	8670	0
180	20230907	173800	685273060	8670	8670	8670	8670	0
181	20230907	173700	685273060	8670	8670	8670	8670	0
182	20230907	173600	685273060	8670	8670	8670	8670	1263
183	20230907	173500	685273060	8670	8670	8670	8670	0
184	20230907	173400	685273060	8670	8670	8670	8670	0
185	20230907	173300	685273060	8670	8670	8670	8670	0
186	20230907	173200	685273060	8670	8670	8670	8670	0
187	20230907	173100	685273060	8670	8670	8670	8670	0
188	20230907	173000	685273060	8670	8670	8670	8670	0
189	20230907	172900	685273060	8670	8670	8670	8670	0
190	20230907	172800	685273060	8670	8670	8670	8670	0
191	20230907	172700	685273060	8670	8670	8670	8670	0
192	20230907	172600	685273060	8670	8670	8670	8670	0
193	20230907	172500	685273060	8670	8670	8670	8670	0
194	20230907	172400	685273060	8670	8670	8670	8670	0
195	20230907	172300	685273060	8670	8670	8670	8670	0
196	20230907	172200	685273060	8670	8670	8670	8670	0
197	20230907	172100	685273060	8670	8670	8670	8670	0
198	20230907	172000	685273060	8670	8670	8670	8670	0
199	20230907	171900	685273060	8670	8670	8670	8670	0
200	20230907	171800	685273060	8670	8670	8670	8670	0
201	20230907	171700	685273060	8670	8670	8670	8670	0
202	20230907	171600	685273060	8670	8670	8670	8670	0
203	20230907	171500	685273060	8670	8670	8670	8670	0
204	20230907	171400	685273060	8670	8670	8670	8670	0
205	20230907	171300	685273060	8670	8670	8670	8670	0
206	20230907	171200	685273060	8670	8670	8670	8670	0
207	20230907	171100	685273060	8670	8670	8670	8670	0
208	20230907	171000	685273060	8670	8670	8670	8670	0
209	20230907	170900	685273060	8670	8670	8670	8670	0
210	20230907	170800	685273060	8670	8670	8670	8670	0
211	20230907	170700	685273060	8670	8670	8670	8670	0
212	20230907	170600	685273060	8670	8670	8670	8670	1263
213	20230907	170500	685273060	8670	8670	8670	8670	0
214	20230907	170400	685273060	8670	8670	8670	8670	0
215	20230907	170300	685273060	8670	8670	8670	8670	0
216	20230907	170200	685273060	8670	8670	8670	8670	0
217	20230907	170100	685273060	8670	8670	8670	8670	0
218	20230907	170000	685273060	8670	8670	8670	8670	0
219	20230907	165900	685273060	8670	8670	8670	8670	0
220	20230907	165800	685273060	8670	8670	8670	8670	0
221	20230907	165700	685273060	8670	8670	8670	8670	0
222	20230907	165600	685273060	8670	8670	8670	8670	0
223	20230907	165500	685273060	8670	8670	8670	8670	0
224	20230907	165400	685273060	8670	8670	8670	8670	0
225	20230907	165300	685273060	8670	8670	8670	8670	0
226	20230907	165200	685273060	8670	8670	8670	8670	0
227	20230907	165100	685273060	8670	8670	8670	8670	0
228	20230907	165000	685273060	8670	8670	8670	8670	0
229	20230907	164900	685273060	8670	8670	8670	8670	0
230	20230907	164800	685273060	8670	8670	8670	8670	0
231	20230907	164700	685273060	8670	8670	8670	8670	0
232	20230907	164600	685273060	8670	8670	8670	8670	0
233	20230907	164500	685273060	8670	8670	8670	8670	0
234	20230907	164400	685273060	8670	8670	8670	8670	0
235	20230907	164300	685273060	8670	8670	8670	8670	0
236	20230907	164200	685273060	8670	8670	8670	8670	0
237	20230907	164100	685273060	8670	8670	8670	8670	0
238	20230907	164000	685273060	8670	8670	8670	8670	0
239	20230907	163900	685273060	8670	8670	8670	8670	0
240	20230907	163800	685273060	8670	8670	8670	8670	0
241	20230907	163700	685273060	8670	8670	8670	8670	0
242	20230907	163600	685273060	8670	8670	8670	8670	1263
243	20230907	163500	685273060	8670	8670	8670	8670	0
244	20230907	163400	685273060	8670	8670	8670	8670	0
245	20230907	163300	685273060	8670	8670	8670	8670	0
246	20230907	163200	685273060	8670	8670	8670	8670	0
247	20230907	163100	685273060	8670	8670	8670	8670	0
248	20230907	163000	685273060	8670	8670	8670	8670	0
249	20230907	162900	685273060	8670	8670	8670	8670	0
250	20230907	162800	685273060	8670	8670	8670	8670	0
251	20230907	162700	685273060	8670	8670	8670	8670	0
252	20230907	162600	685273060	8670	8670	8670	8670	0
253	20230907	162500	685273060	8670	8670	8670	8670	0
254	20230907	162400	685273060	8670	8670	8670	8670	0
255	20230907	162300	685273060	8670	8670	8670	8670	0
256	20230907	162200	685273060	8670	8670	8670	8670	0
257	20230907	162100	685273060	8670	8670	8670	8670	0
258	20230907	162000	685273060	8670	8670	8670	8670	0
259	20230907	161900	685273060	8670	8670	8670	8670	0
260	20230907	161800	685273060	8670	8670	8670	8670	0
261	20230907	161700	685273060	8670	8670	8670	8670	0
262	20230907	161600	685273060	8670	8670	8670	8670	0
263	20230907	161500	685273060	8670	8670	8670	8670	0
264	20230907	161400	685273060	8670	8670	8670	8670	0
265	20230907	161300	685273060	8670	8670	8670	8670	0
266	20230907	161200	685273060	8670	8670	8670	8670	0
267	20230907	161100	685273060	8670	8670	8670	8670	0
268	20230907	161000	685273060	8670	8670	8670	8670	0
269	20230907	160900	685273060	8670	8670	8670	8670	0
270	20230907	160800	685273060	8670	8670	8670	8670	0
271	20230907	160700	685273060	8670	8670	8670	8670	0
272	20230907	160600	685273060	8670	8670	8670	8670	1263
273	20230907	160500	685273060	8670	8670	8670	8670	0
274	20230907	160400	685273060	8670	8670	8670	8670	0
275	20230907	160300	685273060	8670	8670	8670	8670	0
276	20230907	160200	685273060	8670	8670	8670	8670	0
277	20230907	160100	685273060	8670	8670	8670	8670	0
278	20230907	160000	685273060	8670	8670	8670	8670	0
279	20230907	155900	685273060	8670	8670	8670	8670	0
280	20230907	155800	685273060	8670	8670	8670	8670	0
281	20230907	155700	685273060	8670	8670	8670	8670	0
282	20230907	155600	685273060	8670	8670	8670	8670	0
283	20230907	155500	685273060	8670	8670	8670	8670	0
284	20230907	155400	685273060	8670	8670	8670	8670	0
285	20230907	155300	685273060	8670	8670	8670	8670	0
286	20230907	155200	685273060	8670	8670	8670	8670	0
287	20230907	155100	685273060	8670	8670	8670	8670	0
288	20230907	155000	685273060	8670	8670	8670	8670	0
289	20230907	154900	685273060	8670	8670	8670	8670	0
290	20230907	154800	685273060	8670	8670	8670	8670	0
291	20230907	154700	685273060	8670	8670	8670	8670	0
292	20230907	154600	685273060	8670	8670	8670	8670	0
293	20230907	154500	685273060	8670	8670	8670	8670	0
294	20230907	154400	685273060	8670	8670	8670	8670	0
295	20230907	154300	685273060	8670	8670	8670	8670	0
296	20230907	154200	685273060	8670	8670	8670	8670	0
297	20230907	154100	685273060	8670	8670	8670	8670	0
298	20230907	154000	685273060	8670	8670	8670	8670	0
299	20230907	153900	685273060	8670	8670	8670	8670	0
300	20230907	153800	685273060	8670	8670	8670	8670	0
301	20230907	153700	685273060	8670	8670	8670	8670	0
302	20230907	153600	685273060	8670	8670	8670	8670	1263
303	20230907	153500	685273060	8670	8670	8670	8670	0
304	20230907	153400	685273060	8670	8670	8670	8670	0
305	20230907	153300	685273060	8670	8670	8670	8670	0
306	20230907	153200	685273060	8670	8670	8670	8670	0
307	20230907	153100	685273060	8670	8670	8670	8670	0
308	20230907	153000	685273060	8670	8670	8670	8670	1263
309	20230907	152900	674322850	8660	8660	8660	8660	0
310	20230907	152800	674322850	8660	8660	8660	8660	0
311	20230907	152700	674322850	8660	8660	8660	8660	0
312	20230907	152600	674322850	8660	8660	8660	8660	0
313	20230907	152500	674322850	8660	8660	8660	8660	0
314	20230907	152400	674322850	8660	8660	8660	8660	0
315	20230907	152300	674322850	8660	8660	8660	8660	0
316	20230907	152200	674322850	8660	8660	8660	8660	0
317	20230907	152100	674322850	8660	8660	8660	8660	0
318	20230907	152000	674322850	8660	8660	8660	8660	0
319	20230907	151900	674322850	8660	8660	8660	8660	0
320	20230907	151800	674322850	8660	8660	8660	8660	0
321	20230907	151700	674322850	8660	8660	8660	8660	0
322	20230907	151600	674322850	8660	8650	8660	8650	357
323	20230907	151500	671233230	8650	8660	8660	8650	113
324	20230907	151400	670255650	8660	8660	8660	8660	100
325	20230907	151300	669389650	8660	8660	8660	8660	344
326	20230907	151200	666410610	8660	8660	8660	8660	100
327	20230907	151100	665544610	8660	8660	8660	8660	130
328	20230907	151000	664418810	8660	8660	8660	8660	262
329	20230907	150900	662149890	8660	8660	8660	8660	370
330	20230907	150800	658945690	8670	8660	8670	8660	304
331	20230907	150700	656313020	8670	8650	8680	8650	224
332	20230907	150600	654374150	8660	8660	8660	8660	308
333	20230907	150500	651706870	8670	8680	8680	8670	11
334	20230907	150400	651611400	8680	8680	8680	8680	0
335	20230907	150300	651611400	8680	8680	8680	8680	0
336	20230907	150200	651611400	8680	8680	8680	8680	13
337	20230907	150100	651498560	8680	8680	8680	8680	12
338	20230907	150000	651394400	8680	8680	8680	8680	11
339	20230907	145900	651298920	8680	8670	8680	8670	11
340	20230907	145800	651203450	8690	8690	8690	8690	12
341	20230907	145700	651099170	8690	8690	8690	8690	22
342	20230907	145600	650907990	8680	8690	8690	8680	64
343	20230907	145500	650351840	8690	8690	8690	8680	55
344	20230907	145400	649873900	8690	8690	8690	8690	58
345	20230907	145300	649369880	8690	8690	8690	8690	60
346	20230907	145200	648848480	8690	8690	8690	8690	98
347	20230907	145100	647996860	8690	8690	8690	8690	82
348	20230907	145000	647284280	8690	8690	8690	8690	66
349	20230907	144900	646710740	8690	8690	8690	8690	39
350	20230907	144800	646371830	8690	8690	8690	8690	11
351	20230907	144700	646276240	8690	8690	8690	8690	11
352	20230907	144600	646180650	8690	8670	8690	8650	2178
353	20230907	144500	627326230	8670	8670	8670	8670	33
354	20230907	144400	627040120	8670	8670	8670	8670	0
355	20230907	144300	627040120	8670	8670	8670	8670	0
356	20230907	144200	627040120	8670	8670	8670	8670	0
357	20230907	144100	627040120	8670	8670	8670	8670	0
358	20230907	144000	627040120	8670	8670	8670	8670	0
359	20230907	143900	627040120	8670	8670	8670	8670	0
360	20230907	143800	627040120	8670	8660	8670	8660	302
361	20230907	143700	624424280	8670	8670	8670	8670	157
362	20230907	143600	623063090	8690	8690	8690	8690	0
363	20230907	143500	623063090	8690	8690	8690	8690	0
364	20230907	143400	623063090	8690	8690	8690	8690	0
365	20230907	143300	623063090	8690	8680	8690	8680	50
366	20230907	143200	622628740	8680	8680	8680	8680	0
367	20230907	143100	622628740	8680	8680	8680	8680	0
368	20230907	143000	622628740	8680	8680	8680	8680	65
369	20230907	142900	622064540	8700	8700	8700	8700	0
370	20230907	142800	622064540	8700	8700	8700	8700	0
371	20230907	142700	622064540	8700	8700	8700	8700	0
372	20230907	142600	622064540	8700	8700	8700	8700	0
373	20230907	142500	622064540	8700	8700	8700	8700	0
374	20230907	142400	622064540	8700	8700	8700	8700	0
375	20230907	142300	622064540	8700	8690	8700	8690	2
376	20230907	142200	622047150	8700	8690	8700	8680	35
377	20230907	142100	621743270	8690	8690	8690	8680	40
378	20230907	142000	621395860	8700	8690	8700	8690	329
379	20230907	141900	618536840	8700	8700	8700	8700	0
380	20230907	141800	618536840	8700	8700	8700	8700	0
381	20230907	141700	618536840	8700	8690	8700	8690	15
382	20230907	141600	618406480	8690	8700	8700	8690	79
383	20230907	141500	617719320	8700	8700	8700	8700	333
384	20230907	141400	614822220	8710	8720	8720	8710	911
385	20230907	141300	606886310	8730	8730	8730	8730	0
386	20230907	141200	606886310	8730	8730	8730	8730	0
387	20230907	141100	606886310	8730	8730	8730	8730	0
388	20230907	141000	606886310	8730	8730	8730	8730	0
389	20230907	140900	606886310	8730	8730	8730	8730	0
390	20230907	140800	606886310	8730	8730	8730	8730	0
391	20230907	140700	606886310	8730	8730	8730	8730	10
392	20230907	140600	606799010	8730	8730	8730	8730	87
393	20230907	140500	606039500	8730	8730	8730	8730	1
394	20230907	140400	606030770	8720	8720	8720	8720	0
395	20230907	140300	606030770	8720	8720	8720	8720	14
396	20230907	140200	605908690	8720	8720	8720	8720	0
397	20230907	140100	605908690	8720	8720	8720	8720	0
398	20230907	140000	605908690	8720	8720	8720	8720	101
399	20230907	135900	605027970	8730	8730	8730	8730	0
400	20230907	135800	605027970	8730	8730	8730	8730	0
401	20230907	135700	605027970	8730	8720	8730	8720	40
402	20230907	135600	604679160	8730	8730	8740	8730	4
403	20230907	135500	604644230	8740	8740	8740	8740	0
404	20230907	135400	604644230	8740	8740	8740	8740	1
405	20230907	135300	604635490	8730	8730	8730	8730	0
406	20230907	135200	604635490	8730	8730	8730	8730	0
407	20230907	135100	604635490	8730	8730	8730	8730	0
408	20230907	135000	604635490	8730	8730	8730	8730	100
409	20230907	134900	603762490	8740	8740	8740	8740	0
410	20230907	134800	603762490	8740	8740	8740	8740	0
411	20230907	134700	603762490	8740	8740	8740	8740	0
412	20230907	134600	603762490	8740	8740	8740	8740	0
413	20230907	134500	603762490	8740	8740	8740	8740	0
414	20230907	134400	603762490	8740	8740	8740	8740	0
415	20230907	134300	603762490	8740	8740	8740	8730	231
416	20230907	134200	601743560	8720	8720	8720	8720	0
417	20230907	134100	601743560	8720	8720	8720	8720	0
418	20230907	134000	601743560	8720	8720	8720	8720	0
419	20230907	133900	601743560	8720	8720	8720	8720	716
420	20230907	133800	595500040	8720	8720	8720	8720	0
421	20230907	133700	595500040	8720	8720	8720	8720	0
422	20230907	133600	595500040	8720	8720	8720	8720	0
423	20230907	133500	595500040	8720	8720	8720	8720	0
424	20230907	133400	595500040	8720	8720	8720	8720	0
425	20230907	133300	595500040	8720	8720	8720	8720	1
426	20230907	133200	595491320	8720	8720	8720	8720	0
427	20230907	133100	595491320	8720	8720	8720	8720	0
428	20230907	133000	595491320	8720	8720	8720	8720	0
429	20230907	132900	595491320	8720	8730	8730	8720	49
430	20230907	132800	595063890	8730	8730	8730	8730	0
431	20230907	132700	595063890	8730	8740	8740	8730	2
432	20230907	132600	595046420	8750	8750	8750	8750	0
433	20230907	132500	595046420	8750	8750	8750	8750	0
434	20230907	132400	595046420	8750	8750	8750	8750	0
435	20230907	132300	595046420	8750	8750	8750	8750	0
436	20230907	132200	595046420	8750	8750	8750	8750	1
437	20230907	132100	595037670	8720	8720	8720	8720	0
438	20230907	132000	595037670	8720	8720	8720	8720	0
439	20230907	131900	595037670	8720	8720	8720	8720	0
440	20230907	131800	595037670	8720	8720	8720	8720	0
441	20230907	131700	595037670	8720	8720	8720	8720	0
442	20230907	131600	595037670	8720	8720	8720	8720	0
443	20230907	131500	595037670	8720	8720	8720	8720	0
444	20230907	131400	595037670	8720	8720	8720	8720	0
445	20230907	131300	595037670	8720	8720	8720	8720	0
446	20230907	131200	595037670	8720	8740	8740	8720	301
447	20230907	131100	592412910	8740	8740	8740	8740	0
448	20230907	131000	592412910	8740	8740	8740	8740	1
449	20230907	130900	592404170	8760	8760	8760	8760	1
450	20230907	130800	592395410	8750	8750	8750	8750	0
451	20230907	130700	592395410	8750	8750	8750	8750	0
452	20230907	130600	592395410	8750	8750	8750	8750	214
453	20230907	130500	590522910	8760	8760	8760	8760	0
454	20230907	130400	590522910	8760	8760	8760	8760	0
455	20230907	130300	590522910	8760	8760	8760	8760	5
456	20230907	130200	590479110	8760	8760	8760	8760	0
457	20230907	130100	590479110	8760	8760	8760	8760	1
458	20230907	130000	590470350	8750	8750	8750	8750	51
459	20230907	125900	590024100	8760	8760	8760	8760	0
460	20230907	125800	590024100	8760	8760	8760	8760	2
461	20230907	125700	590006580	8760	8760	8760	8760	0
462	20230907	125600	590006580	8760	8760	8760	8760	0
463	20230907	125500	590006580	8760	8760	8760	8760	15
464	20230907	125400	589875180	8750	8750	8750	8750	0
465	20230907	125300	589875180	8750	8750	8750	8750	0
466	20230907	125200	589875180	8750	8750	8750	8750	61
467	20230907	125100	589341430	8760	8760	8760	8760	0
468	20230907	125000	589341430	8760	8760	8760	8760	0
469	20230907	124900	589341430	8760	8760	8760	8760	0
470	20230907	124800	589341430	8760	8750	8760	8750	161
471	20230907	124700	587932560	8750	8750	8750	8750	500
472	20230907	124600	583557560	8750	8750	8750	8750	0
473	20230907	124500	583557560	8750	8750	8750	8750	0
474	20230907	124400	583557560	8750	8750	8750	8750	37
475	20230907	124300	583233810	8750	8750	8750	8750	0
476	20230907	124200	583233810	8750	8750	8750	8750	1
477	20230907	124100	583225060	8750	8750	8750	8750	0
478	20230907	124000	583225060	8750	8750	8750	8750	0
479	20230907	123900	583225060	8750	8750	8750	8750	1
480	20230907	123800	583216310	8710	8710	8710	8710	109
481	20230907	123700	582266920	8710	8710	8710	8710	0
482	20230907	123600	582266920	8710	8710	8710	8710	0
483	20230907	123500	582266920	8710	8690	8710	8690	159
484	20230907	123400	580883620	8700	8700	8700	8700	0
485	20230907	123300	580883620	8700	8700	8700	8700	0
486	20230907	123200	580883620	8700	8700	8700	8700	0
487	20230907	123100	580883620	8700	8700	8700	8700	0
488	20230907	123000	580883620	8700	8700	8700	8700	0
489	20230907	122900	580883620	8700	8700	8700	8700	1
490	20230907	122800	580874920	8700	8700	8700	8700	0
491	20230907	122700	580874920	8700	8700	8700	8700	0
492	20230907	122600	580874920	8700	8700	8700	8700	0
493	20230907	122500	580874920	8700	8700	8700	8700	0
494	20230907	122400	580874920	8700	8700	8700	8700	0
495	20230907	122300	580874920	8700	8700	8700	8700	122
496	20230907	122200	579813520	8700	8670	8700	8670	171
497	20230907	122100	578330400	8670	8660	8670	8660	23
498	20230907	122000	578131210	8650	8650	8650	8650	0
499	20230907	121900	578131210	8650	8650	8650	8650	0
500	20230907	121800	578131210	8650	8650	8650	8650	0
501	20230907	121700	578131210	8650	8650	8650	8650	0
502	20230907	121600	578131210	8650	8650	8650	8650	0
503	20230907	121500	578131210	8650	8650	8650	8650	0
504	20230907	121400	578131210	8650	8650	8650	8650	0
505	20230907	121300	578131210	8650	8650	8650	8650	0
506	20230907	121200	578131210	8650	8650	8650	8650	0
507	20230907	121100	578131210	8650	8650	8650	8650	0
508	20230907	121000	578131210	8650	8650	8650	8650	0
509	20230907	120900	578131210	8650	8650	8650	8650	1
510	20230907	120800	578122560	8650	8650	8650	8650	1
511	20230907	120700	578113910	8660	8660	8660	8660	0
512	20230907	120600	578113910	8660	8660	8660	8660	0
513	20230907	120500	578113910	8660	8660	8660	8660	0
514	20230907	120400	578113910	8660	8660	8660	8660	0
515	20230907	120300	578113910	8660	8660	8660	8660	0
516	20230907	120200	578113910	8660	8660	8660	8660	0
517	20230907	120100	578113910	8660	8660	8660	8660	0
518	20230907	120000	578113910	8660	8660	8660	8660	0
519	20230907	115900	578113910	8660	8660	8660	8660	0
520	20230907	115800	578113910	8660	8660	8660	8660	0
521	20230907	115700	578113910	8660	8660	8660	8660	0
522	20230907	115600	578113910	8660	8660	8660	8660	0
523	20230907	115500	578113910	8660	8660	8660	8660	3
524	20230907	115400	578087930	8660	8640	8660	8640	2
525	20230907	115300	578070630	8620	8640	8640	8620	169
526	20230907	115200	576613090	8660	8660	8660	8660	10
527	20230907	115100	576526490	8660	8660	8660	8660	20
528	20230907	115000	576353290	8660	8660	8660	8660	0
529	20230907	114900	576353290	8660	8660	8660	8660	1
530	20230907	114800	576344630	8660	8660	8660	8660	0
531	20230907	114700	576344630	8660	8660	8660	8660	0
532	20230907	114600	576344630	8660	8660	8660	8660	1
533	20230907	114500	576335970	8660	8660	8660	8660	0
534	20230907	114400	576335970	8660	8660	8660	8660	0
535	20230907	114300	576335970	8660	8660	8660	8660	0
536	20230907	114200	576335970	8660	8660	8660	8660	0
537	20230907	114100	576335970	8660	8660	8660	8660	0
538	20230907	114000	576335970	8660	8650	8660	8650	3
539	20230907	113900	576310000	8620	8620	8620	8620	0
540	20230907	113800	576310000	8620	8630	8630	8620	350
541	20230907	113700	573290430	8640	8640	8640	8640	6
542	20230907	113600	573238590	8640	8640	8640	8640	0
543	20230907	113500	573238590	8640	8640	8640	8640	0
544	20230907	113400	573238590	8640	8640	8640	8640	0
545	20230907	113300	573238590	8640	8640	8640	8640	0
546	20230907	113200	573238590	8640	8640	8640	8640	0
547	20230907	113100	573238590	8640	8640	8640	8640	0
548	20230907	113000	573238590	8640	8640	8640	8640	13
549	20230907	112900	573126270	8640	8640	8640	8640	0
550	20230907	112800	573126270	8640	8640	8640	8640	0
551	20230907	112700	573126270	8640	8640	8640	8640	0
552	20230907	112600	573126270	8640	8640	8640	8640	25
553	20230907	112500	572910270	8630	8640	8640	8630	46
554	20230907	112400	572513230	8660	8660	8660	8660	1
555	20230907	112300	572504570	8640	8640	8640	8640	1
556	20230907	112200	572495930	8650	8660	8660	8650	11
557	20230907	112100	572400680	8660	8650	8660	8650	10
558	20230907	112000	572314170	8650	8650	8650	8650	1
559	20230907	111900	572305520	8660	8660	8660	8660	1
560	20230907	111800	572296860	8620	8620	8620	8620	0
561	20230907	111700	572296860	8620	8620	8620	8620	0
562	20230907	111600	572296860	8620	8620	8620	8620	0
563	20230907	111500	572296860	8620	8620	8620	8620	4
564	20230907	111400	572262380	8670	8670	8670	8670	5
565	20230907	111300	572219030	8680	8680	8680	8680	1
566	20230907	111200	572210350	8680	8680	8680	8680	1
567	20230907	111100	572201670	8680	8680	8680	8680	0
568	20230907	111000	572201670	8680	8670	8680	8670	43
569	20230907	110900	571828840	8670	8670	8670	8670	59
570	20230907	110800	571317310	8680	8680	8680	8680	0
571	20230907	110700	571317310	8680	8680	8680	8620	3
572	20230907	110600	571291330	8610	8620	8620	8610	360
573	20230907	110500	568190710	8610	8610	8610	8610	0
574	20230907	110400	568190710	8610	8610	8610	8610	0
575	20230907	110300	568190710	8610	8610	8610	8610	0
576	20230907	110200	568190710	8610	8610	8610	8610	0
577	20230907	110100	568190710	8610	8610	8610	8610	0
578	20230907	110000	568190710	8610	8640	8640	8610	918
579	20230907	105900	560272220	8640	8620	8780	8620	841
580	20230907	105800	553000150	8620	8620	8620	8620	539
581	20230907	105700	548353970	8630	8620	8630	8620	424
582	20230907	105600	544697090	8620	8620	8620	8620	705
583	20230907	105500	538619990	8620	8620	8630	8620	450
584	20230907	105400	534738840	8620	8620	8620	8620	175
585	20230907	105300	533230340	8620	8620	8620	8620	42
586	20230907	105200	532868300	8630	8630	8630	8630	273
587	20230907	105100	530512310	8630	8620	8630	8620	803
588	20230907	105000	523582970	8620	8620	8620	8620	196
589	20230907	104900	521893450	8620	8630	8630	8620	79
590	20230907	104800	521212460	8620	8620	8630	8620	46
591	20230907	104700	520815930	8630	8630	8630	8630	821
592	20230907	104600	513730700	8630	8620	8630	8620	248
593	20230907	104500	511591150	8630	8620	8630	8620	212
594	20230907	104400	509763510	8620	8620	8630	8620	83
595	20230907	104300	509047940	8620	8620	8630	8620	131
596	20230907	104200	507918420	8620	8620	8630	8620	220
597	20230907	104100	506021910	8620	8620	8630	8620	124
598	20230907	104000	504952490	8620	8630	8630	8620	77
599	20230907	103900	504288320	8630	8620	8630	8620	154
600	20230907	103800	502960260	8620	8620	8620	8620	2
601	20230907	103700	502943020	8620	8610	8620	8610	212
602	20230907	103600	501116040	8610	8610	8620	8610	223
603	20230907	103500	499196000	8610	8610	8610	8600	249
604	20230907	103400	497052560	8610	8600	8610	8600	53
605	20230907	103300	496596700	8600	8600	8600	8600	236
606	20230907	103200	494567100	8610	8610	8610	8610	30
607	20230907	103100	494308800	8600	8610	8610	8600	154
608	20230907	103000	492983500	8610	8610	8610	8610	555
609	20230907	102900	488204950	8610	8610	8610	8610	1751
610	20230907	102800	473128840	8620	8640	8640	8620	2358
611	20230907	102700	452792680	8640	8640	8640	8640	294
612	20230907	102600	450252520	8640	8650	8670	8640	297
613	20230907	102500	447683080	8640	8640	8640	8630	408
614	20230907	102400	444158370	8640	8640	8640	8630	129
615	20230907	102300	443044320	8640	8630	8640	8630	267
616	20230907	102200	440739050	8630	8630	8630	8630	115
617	20230907	102100	439746600	8630	8630	8630	8630	53
618	20230907	102000	439289210	8630	8640	8640	8630	452
619	20230907	101900	435385370	8650	8650	8650	8650	210
620	20230907	101800	433568870	8650	8640	8650	8640	314
621	20230907	101700	430855500	8640	8640	8640	8640	70
622	20230907	101600	430250700	8650	8650	8650	8640	359
623	20230907	101500	427145680	8650	8650	8650	8650	239
624	20230907	101400	425078330	8650	8660	8660	8650	1370
625	20230907	101300	413217830	8650	8650	8650	8650	252
626	20230907	101200	411038030	8650	8650	8660	8650	109
627	20230907	101100	410095160	8650	8650	8660	8650	545
628	20230907	101000	405380710	8650	8650	8650	8650	95
629	20230907	100900	404558960	8650	8650	8650	8650	70
630	20230907	100800	403953460	8650	8660	8660	8650	475
631	20230907	100700	399841580	8660	8650	8660	8650	104
632	20230907	100600	398941060	8660	8640	8660	8640	608
633	20230907	100500	393681230	8630	8640	8640	8630	150
634	20230907	100400	392385850	8640	8630	8640	8630	217
635	20230907	100300	390511070	8640	8640	8640	8640	198
636	20230907	100200	388800350	8630	8640	8640	8630	842
637	20230907	100100	381526010	8640	8670	8670	8640	157
638	20230907	100000	380169370	8670	8670	8680	8650	772
639	20230907	095900	373483630	8670	8670	8680	8670	156
640	20230907	095800	372131100	8670	8660	8670	8660	303
641	20230907	095700	369506620	8690	8660	8690	8660	94
642	20230907	095600	368691900	8660	8670	8670	8650	298
643	20230907	095500	366111200	8660	8670	8670	8650	1620
644	20230907	095400	352091090	8670	8690	8690	8660	1643
645	20230907	095300	337832130	8730	8700	8730	8700	232
646	20230907	095200	335813380	8700	8700	8700	8700	34
647	20230907	095100	335517580	8700	8700	8700	8700	226
648	20230907	095000	333551380	8710	8710	8710	8700	74
649	20230907	094900	332907470	8700	8700	8710	8700	425
650	20230907	094800	329209720	8710	8730	8730	8710	560
651	20230907	094700	324331720	8780	8730	8780	8700	6444
652	20230907	094600	268184220	8730	8740	8740	8730	82
653	20230907	094500	267468210	8760	8760	8760	8760	130
654	20230907	094400	266329410	8760	8740	8760	8730	559
655	20230907	094300	261444010	8740	8740	8750	8740	72
656	20230907	094200	260814600	8740	8730	8740	8730	193
657	20230907	094100	259128330	8730	8740	8750	8730	285
658	20230907	094000	256637980	8740	8740	8750	8740	560
659	20230907	093900	251741860	8740	8750	8750	8740	464
660	20230907	093800	247681880	8750	8770	8770	8750	846
661	20230907	093700	240263240	8780	8800	8800	8770	5785
662	20230907	093600	189395730	8800	8830	8830	8800	161
663	20230907	093500	187978730	8810	8800	8810	8800	258
664	20230907	093400	185706330	8800	8810	8810	8800	368
665	20230907	093300	182467730	8800	8800	8810	8800	959
666	20230907	093200	174027330	8810	8820	8820	8810	4737
667	20230907	093100	132266700	8820	8820	8820	8820	297
668	20230907	093000	129647160	8820	8820	8820	8820	63
669	20230907	092900	129091500	8820	8820	8830	8820	283
670	20230907	092800	126595240	8820	8820	8820	8820	241
671	20230907	092700	124469620	8830	8850	8850	8830	1360
672	20230907	092600	112454710	8850	8850	8860	8850	2176
673	20230907	092500	93197100	8850	8850	8850	8850	104
674	20230907	092400	92276700	8850	8860	8860	8850	566
675	20230907	092300	87267080	8860	8860	8860	8860	191
676	20230907	092200	85574820	8860	8860	8860	8860	210
677	20230907	092100	83714220	8860	8860	8860	8860	102
678	20230907	092000	82810500	8860	8880	8880	8860	678
679	20230907	091900	76790060	8880	8880	8880	8880	552
680	20230907	091800	71888300	8880	8880	8880	8880	379
681	20230907	091700	68522780	8880	8880	8890	8880	438
682	20230907	091600	64632570	8880	8880	8880	8880	73
683	20230907	091500	63984330	8880	8880	8880	8880	130
684	20230907	091400	62829930	8880	8880	8880	8880	10
685	20230907	091300	62741130	8920	8880	8920	8880	44
686	20230907	091200	62349790	8880	8880	8890	8880	272
687	20230907	091100	59934280	8880	8880	8880	8880	95
688	20230907	091000	59090680	8900	8900	8910	8900	545
689	20230907	090900	54240080	8900	8900	8920	8900	303
690	20230907	090800	51543180	8900	8900	8900	8860	1197
691	20230907	090700	40890680	8910	8910	8910	8900	201
692	20230907	090600	39099980	8910	8850	8910	8850	782
693	20230907	090500	32167620	8850	8880	8880	8850	1258
694	20230907	090400	21029580	8880	8840	8880	8830	607
695	20230907	090300	15655790	8850	8860	8860	8820	530
696	20230907	090200	10970550	8860	8870	8870	8860	84
697	20230907	090100	10226110	8880	8880	8880	8880	0
698	20230907	090000	10226110	8880	8970	8970	8880	1149