KissMeData/005800/min/candle-20230906.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230906	184300	213912270	9230	9230	9230	9230	806
3	20230906	184200	213912270	9230	9230	9230	9230	0
4	20230906	184100	213912270	9230	9230	9230	9230	0
5	20230906	184000	213912270	9230	9230	9230	9230	0
6	20230906	183900	213912270	9230	9230	9230	9230	0
7	20230906	183800	213912270	9230	9230	9230	9230	0
8	20230906	183700	213912270	9230	9230	9230	9230	0
9	20230906	183600	213912270	9230	9230	9230	9230	0
10	20230906	183500	213912270	9230	9230	9230	9230	0
11	20230906	183400	213912270	9230	9230	9230	9230	0
12	20230906	183300	213912270	9230	9230	9230	9230	0
13	20230906	183200	213912270	9230	9230	9230	9230	0
14	20230906	183100	213912270	9230	9230	9230	9230	0
15	20230906	183000	213912270	9230	9230	9230	9230	0
16	20230906	182900	213912270	9230	9230	9230	9230	0
17	20230906	182800	213912270	9230	9230	9230	9230	0
18	20230906	182700	213912270	9230	9230	9230	9230	0
19	20230906	182600	213912270	9230	9230	9230	9230	0
20	20230906	182500	213912270	9230	9230	9230	9230	0
21	20230906	182400	213912270	9230	9230	9230	9230	0
22	20230906	182300	213912270	9230	9230	9230	9230	0
23	20230906	182200	213912270	9230	9230	9230	9230	0
24	20230906	182100	213912270	9230	9230	9230	9230	0
25	20230906	182000	213912270	9230	9230	9230	9230	0
26	20230906	181900	213912270	9230	9230	9230	9230	0
27	20230906	181800	213912270	9230	9230	9230	9230	0
28	20230906	181700	213912270	9230	9230	9230	9230	0
29	20230906	181600	213912270	9230	9230	9230	9230	0
30	20230906	181500	213912270	9230	9230	9230	9230	0
31	20230906	181400	213912270	9230	9230	9230	9230	0
32	20230906	181300	213912270	9230	9230	9230	9230	806
33	20230906	181200	213912270	9230	9230	9230	9230	0
34	20230906	181100	213912270	9230	9230	9230	9230	0
35	20230906	181000	213912270	9230	9230	9230	9230	0
36	20230906	180900	213912270	9230	9230	9230	9230	0
37	20230906	180800	213912270	9230	9230	9230	9230	0
38	20230906	180700	213912270	9230	9230	9230	9230	0
39	20230906	180600	213912270	9230	9230	9230	9230	0
40	20230906	180500	213912270	9230	9230	9230	9230	0
41	20230906	180400	213912270	9230	9230	9230	9230	0
42	20230906	180300	213912270	9230	9230	9230	9230	0
43	20230906	180200	213912270	9230	9230	9230	9230	0
44	20230906	180100	213912270	9230	9230	9230	9230	0
45	20230906	180000	213912270	9230	9230	9230	9230	0
46	20230906	175900	213912270	9230	9230	9230	9230	0
47	20230906	175800	213912270	9230	9230	9230	9230	0
48	20230906	175700	213912270	9230	9230	9230	9230	0
49	20230906	175600	213912270	9230	9230	9230	9230	0
50	20230906	175500	213912270	9230	9230	9230	9230	0
51	20230906	175400	213912270	9230	9230	9230	9230	0
52	20230906	175300	213912270	9230	9230	9230	9230	0
53	20230906	175200	213912270	9230	9230	9230	9230	0
54	20230906	175100	213912270	9230	9230	9230	9230	0
55	20230906	175000	213912270	9230	9230	9230	9230	0
56	20230906	174900	213912270	9230	9230	9230	9230	0
57	20230906	174800	213912270	9230	9230	9230	9230	0
58	20230906	174700	213912270	9230	9230	9230	9230	0
59	20230906	174600	213912270	9230	9230	9230	9230	0
60	20230906	174500	213912270	9230	9230	9230	9230	0
61	20230906	174400	213912270	9230	9230	9230	9230	0
62	20230906	174300	213912270	9230	9230	9230	9230	806
63	20230906	174200	213912270	9230	9230	9230	9230	0
64	20230906	174100	213912270	9230	9230	9230	9230	0
65	20230906	174000	213912270	9230	9230	9230	9230	0
66	20230906	173900	213912270	9230	9230	9230	9230	0
67	20230906	173800	213912270	9230	9230	9230	9230	0
68	20230906	173700	213912270	9230	9230	9230	9230	0
69	20230906	173600	213912270	9230	9230	9230	9230	0
70	20230906	173500	213912270	9230	9230	9230	9230	0
71	20230906	173400	213912270	9230	9230	9230	9230	0
72	20230906	173300	213912270	9230	9230	9230	9230	0
73	20230906	173200	213912270	9230	9230	9230	9230	0
74	20230906	173100	213912270	9230	9230	9230	9230	0
75	20230906	173000	213912270	9230	9230	9230	9230	0
76	20230906	172900	213912270	9230	9230	9230	9230	0
77	20230906	172800	213912270	9230	9230	9230	9230	0
78	20230906	172700	213912270	9230	9230	9230	9230	0
79	20230906	172600	213912270	9230	9230	9230	9230	0
80	20230906	172500	213912270	9230	9230	9230	9230	0
81	20230906	172400	213912270	9230	9230	9230	9230	0
82	20230906	172300	213912270	9230	9230	9230	9230	0
83	20230906	172200	213912270	9230	9230	9230	9230	0
84	20230906	172100	213912270	9230	9230	9230	9230	0
85	20230906	172000	213912270	9230	9230	9230	9230	0
86	20230906	171900	213912270	9230	9230	9230	9230	0
87	20230906	171800	213912270	9230	9230	9230	9230	0
88	20230906	171700	213912270	9230	9230	9230	9230	0
89	20230906	171600	213912270	9230	9230	9230	9230	0
90	20230906	171500	213912270	9230	9230	9230	9230	0
91	20230906	171400	213912270	9230	9230	9230	9230	0
92	20230906	171300	213912270	9230	9230	9230	9230	806
93	20230906	171200	213912270	9230	9230	9230	9230	0
94	20230906	171100	213912270	9230	9230	9230	9230	0
95	20230906	171000	213912270	9230	9230	9230	9230	0
96	20230906	170900	213912270	9230	9230	9230	9230	0
97	20230906	170800	213912270	9230	9230	9230	9230	0
98	20230906	170700	213912270	9230	9230	9230	9230	0
99	20230906	170600	213912270	9230	9230	9230	9230	0
100	20230906	170500	213912270	9230	9230	9230	9230	0
101	20230906	170400	213912270	9230	9230	9230	9230	0
102	20230906	170300	213912270	9230	9230	9230	9230	0
103	20230906	170200	213912270	9230	9230	9230	9230	0
104	20230906	170100	213912270	9230	9230	9230	9230	0
105	20230906	170000	213912270	9230	9230	9230	9230	0
106	20230906	165900	213912270	9230	9230	9230	9230	0
107	20230906	165800	213912270	9230	9230	9230	9230	0
108	20230906	165700	213912270	9230	9230	9230	9230	0
109	20230906	165600	213912270	9230	9230	9230	9230	0
110	20230906	165500	213912270	9230	9230	9230	9230	0
111	20230906	165400	213912270	9230	9230	9230	9230	0
112	20230906	165300	213912270	9230	9230	9230	9230	0
113	20230906	165200	213912270	9230	9230	9230	9230	0
114	20230906	165100	213912270	9230	9230	9230	9230	0
115	20230906	165000	213912270	9230	9230	9230	9230	0
116	20230906	164900	213912270	9230	9230	9230	9230	0
117	20230906	164800	213912270	9230	9230	9230	9230	0
118	20230906	164700	213912270	9230	9230	9230	9230	0
119	20230906	164600	213912270	9230	9230	9230	9230	0
120	20230906	164500	213912270	9230	9230	9230	9230	0
121	20230906	164400	213912270	9230	9230	9230	9230	0
122	20230906	164300	213912270	9230	9230	9230	9230	806
123	20230906	164200	213912270	9230	9230	9230	9230	0
124	20230906	164100	213912270	9230	9230	9230	9230	0
125	20230906	164000	213912270	9230	9230	9230	9230	0
126	20230906	163900	213912270	9230	9230	9230	9230	0
127	20230906	163800	213912270	9230	9230	9230	9230	0
128	20230906	163700	213912270	9230	9230	9230	9230	0
129	20230906	163600	213912270	9230	9230	9230	9230	0
130	20230906	163500	213912270	9230	9230	9230	9230	0
131	20230906	163400	213912270	9230	9230	9230	9230	0
132	20230906	163300	213912270	9230	9230	9230	9230	0
133	20230906	163200	213912270	9230	9230	9230	9230	0
134	20230906	163100	213912270	9230	9230	9230	9230	0
135	20230906	163000	213912270	9230	9230	9230	9230	0
136	20230906	162900	213912270	9230	9230	9230	9230	0
137	20230906	162800	213912270	9230	9230	9230	9230	0
138	20230906	162700	213912270	9230	9230	9230	9230	0
139	20230906	162600	213912270	9230	9230	9230	9230	0
140	20230906	162500	213912270	9230	9230	9230	9230	0
141	20230906	162400	213912270	9230	9230	9230	9230	0
142	20230906	162300	213912270	9230	9230	9230	9230	0
143	20230906	162200	213912270	9230	9230	9230	9230	0
144	20230906	162100	213912270	9230	9230	9230	9230	0
145	20230906	162000	213912270	9230	9230	9230	9230	0
146	20230906	161900	213912270	9230	9230	9230	9230	0
147	20230906	161800	213912270	9230	9230	9230	9230	0
148	20230906	161700	213912270	9230	9230	9230	9230	0
149	20230906	161600	213912270	9230	9230	9230	9230	0
150	20230906	161500	213912270	9230	9230	9230	9230	0
151	20230906	161400	213912270	9230	9230	9230	9230	0
152	20230906	161300	213912270	9230	9230	9230	9230	806
153	20230906	161200	213912270	9230	9230	9230	9230	0
154	20230906	161100	213912270	9230	9230	9230	9230	0
155	20230906	161000	213912270	9230	9230	9230	9230	0
156	20230906	160900	213912270	9230	9230	9230	9230	0
157	20230906	160800	213912270	9230	9230	9230	9230	0
158	20230906	160700	213912270	9230	9230	9230	9230	0
159	20230906	160600	213912270	9230	9230	9230	9230	0
160	20230906	160500	213912270	9230	9230	9230	9230	0
161	20230906	160400	213912270	9230	9230	9230	9230	0
162	20230906	160300	213912270	9230	9230	9230	9230	0
163	20230906	160200	213912270	9230	9230	9230	9230	0
164	20230906	160100	213912270	9230	9230	9230	9230	0
165	20230906	160000	213912270	9230	9230	9230	9230	0
166	20230906	155900	213912270	9230	9230	9230	9230	0
167	20230906	155800	213912270	9230	9230	9230	9230	0
168	20230906	155700	213912270	9230	9230	9230	9230	0
169	20230906	155600	213912270	9230	9230	9230	9230	0
170	20230906	155500	213912270	9230	9230	9230	9230	0
171	20230906	155400	213912270	9230	9230	9230	9230	0
172	20230906	155300	213912270	9230	9230	9230	9230	0
173	20230906	155200	213912270	9230	9230	9230	9230	0
174	20230906	155100	213912270	9230	9230	9230	9230	0
175	20230906	155000	213912270	9230	9230	9230	9230	0
176	20230906	154900	213912270	9230	9230	9230	9230	0
177	20230906	154800	213912270	9230	9230	9230	9230	0
178	20230906	154700	213912270	9230	9230	9230	9230	0
179	20230906	154600	213912270	9230	9230	9230	9230	0
180	20230906	154500	213912270	9230	9230	9230	9230	0
181	20230906	154400	213912270	9230	9230	9230	9230	0
182	20230906	154300	213912270	9230	9230	9230	9230	806
183	20230906	154200	213912270	9230	9230	9230	9230	0
184	20230906	154100	213912270	9230	9230	9230	9230	0
185	20230906	154000	213912270	9230	9230	9230	9230	0
186	20230906	153900	213912270	9230	9230	9230	9230	0
187	20230906	153800	213912270	9230	9230	9230	9230	0
188	20230906	153700	213912270	9230	9230	9230	9230	0
189	20230906	153600	213912270	9230	9230	9230	9230	0
190	20230906	153500	213912270	9230	9230	9230	9230	0
191	20230906	153400	213912270	9230	9230	9230	9230	0
192	20230906	153300	213912270	9230	9230	9230	9230	0
193	20230906	153200	213912270	9230	9230	9230	9230	0
194	20230906	153100	213912270	9230	9230	9230	9230	0
195	20230906	153000	213912270	9230	9230	9230	9230	806
196	20230906	152900	206472890	9240	9240	9240	9240	0
197	20230906	152800	206472890	9240	9240	9240	9240	0
198	20230906	152700	206472890	9240	9240	9240	9240	0
199	20230906	152600	206472890	9240	9240	9240	9240	0
200	20230906	152500	206472890	9240	9240	9240	9240	0
201	20230906	152400	206472890	9240	9240	9240	9240	0
202	20230906	152300	206472890	9240	9240	9240	9240	0
203	20230906	152200	206472890	9240	9240	9240	9240	0
204	20230906	152100	206472890	9240	9240	9240	9240	0
205	20230906	152000	206472890	9240	9240	9240	9240	0
206	20230906	151900	206472890	9240	9240	9240	9240	0
207	20230906	151800	206472890	9240	9240	9240	9240	0
208	20230906	151700	206472890	9240	9240	9240	9240	11
209	20230906	151600	206371250	9240	9240	9260	9240	56
210	20230906	151500	205853790	9240	9240	9240	9240	0
211	20230906	151400	205853790	9240	9240	9240	9240	5
212	20230906	151300	205807590	9240	9240	9240	9240	8
213	20230906	151200	205733670	9230	9240	9240	9230	11
214	20230906	151100	205632070	9250	9250	9250	9250	2
215	20230906	151000	205613570	9230	9230	9250	9230	29
216	20230906	150900	205345730	9240	9230	9240	9230	177
217	20230906	150800	203710270	9230	9230	9230	9230	11
218	20230906	150700	203608740	9230	9230	9230	9230	7
219	20230906	150600	203544130	9230	9230	9230	9230	8
220	20230906	150500	203470290	9230	9230	9230	9230	101
221	20230906	150400	202538060	9230	9230	9230	9230	22
222	20230906	150300	202335000	9230	9230	9230	9230	25
223	20230906	150200	202104250	9240	9240	9240	9240	1
224	20230906	150100	202095010	9230	9230	9230	9230	10
225	20230906	150000	202002710	9230	9230	9240	9230	83
226	20230906	145900	201236610	9240	9240	9240	9240	728
227	20230906	145800	194509890	9240	9250	9250	9240	37
228	20230906	145700	194167990	9240	9240	9240	9240	10
229	20230906	145600	194075590	9240	9240	9240	9240	35
230	20230906	145500	193752190	9240	9240	9240	9240	41
231	20230906	145400	193373350	9250	9250	9250	9250	36
232	20230906	145300	193040350	9250	9250	9250	9250	6
233	20230906	145200	192984850	9250	9250	9250	9250	52
234	20230906	145100	192503850	9250	9250	9250	9250	31
235	20230906	145000	192217100	9250	9250	9250	9250	13
236	20230906	144900	192096850	9250	9250	9250	9250	35
237	20230906	144800	191773100	9250	9250	9250	9250	49
238	20230906	144700	191319850	9250	9250	9250	9250	35
239	20230906	144600	190996100	9250	9250	9250	9250	6
240	20230906	144500	190940600	9250	9250	9250	9250	52
241	20230906	144400	190459600	9260	9250	9260	9250	68
242	20230906	144300	189830240	9250	9250	9250	9250	12
243	20230906	144200	189719240	9250	9260	9260	9250	54
244	20230906	144100	189219530	9260	9260	9260	9260	247
245	20230906	144000	186932310	9260	9260	9260	9260	211
246	20230906	143900	184978450	9260	9260	9260	9260	242
247	20230906	143800	182737530	9260	9250	9260	9250	335
248	20230906	143700	179635520	9260	9260	9260	9260	439
249	20230906	143600	175570380	9260	9260	9270	9260	439
250	20230906	143500	171504740	9260	9270	9270	9260	455
251	20230906	143400	167290150	9270	9270	9270	9270	51
252	20230906	143300	166817380	9270	9270	9270	9270	9
253	20230906	143200	166733950	9270	9270	9270	9270	39
254	20230906	143100	166372420	9270	9270	9270	9270	95
255	20230906	143000	165491770	9270	9270	9270	9270	51
256	20230906	142900	165019000	9270	9270	9280	9270	40
257	20230906	142800	164648140	9270	9270	9270	9270	42
258	20230906	142700	164258800	9270	9270	9270	9270	53
259	20230906	142600	163767490	9270	9270	9270	9270	8
260	20230906	142500	163693330	9270	9270	9270	9270	52
261	20230906	142400	163211290	9270	9270	9270	9270	48
262	20230906	142300	162766330	9280	9270	9280	9270	45
263	20230906	142200	162349170	9270	9270	9270	9270	15
264	20230906	142100	162210120	9270	9270	9270	9270	23
265	20230906	142000	161996910	9270	9270	9270	9270	19
266	20230906	141900	161820780	9270	9270	9270	9270	21
267	20230906	141800	161626110	9270	9260	9270	9260	55
268	20230906	141700	161116360	9260	9260	9280	9260	153
269	20230906	141600	159698250	9260	9260	9260	9260	34
270	20230906	141500	159383410	9260	9260	9260	9250	33
271	20230906	141400	159077850	9260	9250	9260	9250	59
272	20230906	141300	158531550	9250	9250	9250	9250	48
273	20230906	141200	158087550	9250	9250	9250	9250	13
274	20230906	141100	157967300	9250	9260	9260	9250	8
275	20230906	141000	157893270	9260	9260	9260	9250	68
276	20230906	140900	157263800	9260	9260	9260	9260	3
277	20230906	140800	157236020	9260	9260	9260	9250	35
278	20230906	140700	156911970	9260	9250	9260	9250	112
279	20230906	140600	155874970	9250	9250	9260	9250	37
280	20230906	140500	155532710	9250	9250	9260	9250	23
281	20230906	140400	155319940	9250	9250	9250	9250	169
282	20230906	140300	153756690	9250	9250	9250	9250	61
283	20230906	140200	153192440	9250	9250	9250	9250	31
284	20230906	140100	152905690	9250	9250	9250	9250	26
285	20230906	140000	152665190	9250	9250	9250	9250	47
286	20230906	135900	152230440	9250	9250	9250	9250	46
287	20230906	135800	151804940	9250	9250	9250	9250	15
288	20230906	135700	151666190	9250	9250	9260	9250	67
289	20230906	135600	151046260	9250	9250	9250	9250	49
290	20230906	135500	150593010	9250	9250	9250	9250	6
291	20230906	135400	150537510	9260	9250	9260	9250	30
292	20230906	135300	150260000	9250	9250	9250	9250	21
293	20230906	135200	150065750	9250	9240	9250	9240	149
294	20230906	135100	148688160	9240	9240	9240	9240	7
295	20230906	135000	148623480	9250	9250	9250	9250	31
296	20230906	134900	148336730	9250	9240	9250	9240	265
297	20230906	134800	145885540	9240	9240	9250	9240	13
298	20230906	134700	145765410	9250	9250	9260	9250	29
299	20230906	134600	145497150	9250	9250	9250	9250	54
300	20230906	134500	144997650	9250	9260	9260	9250	42
301	20230906	134400	144609140	9250	9250	9250	9250	8
302	20230906	134300	144535140	9250	9260	9260	9250	56
303	20230906	134200	144016600	9260	9260	9260	9260	17
304	20230906	134100	143859180	9260	9260	9270	9260	38
305	20230906	134000	143507100	9260	9260	9260	9260	71
306	20230906	133900	142849640	9270	9270	9270	9270	48
307	20230906	133800	142404680	9270	9270	9270	9270	40
308	20230906	133700	142033880	9270	9270	9270	9270	116
309	20230906	133600	140958560	9270	9270	9270	9270	52
310	20230906	133500	140476520	9270	9270	9270	9270	37
311	20230906	133400	140133530	9270	9270	9280	9270	32
312	20230906	133300	139836870	9270	9270	9270	9270	36
313	20230906	133200	139503150	9270	9270	9270	9270	64
314	20230906	133100	138909870	9270	9270	9270	9270	34
315	20230906	133000	138594690	9270	9270	9270	9270	28
316	20230906	132900	138335130	9270	9270	9270	9270	42
317	20230906	132800	137945790	9270	9270	9270	9270	46
318	20230906	132700	137519370	9270	9270	9270	9270	23
319	20230906	132600	137306160	9270	9270	9270	9270	46
320	20230906	132500	136879740	9270	9270	9270	9270	50
321	20230906	132400	136416240	9270	9270	9270	9270	36
322	20230906	132300	136082520	9270	9270	9270	9270	26
323	20230906	132200	135841500	9270	9270	9270	9270	50
324	20230906	132100	135378000	9270	9270	9270	9270	44
325	20230906	132000	134970120	9270	9270	9270	9270	15
326	20230906	131900	134831070	9270	9270	9270	9270	32
327	20230906	131800	134534430	9270	9270	9270	9270	1049
328	20230906	131700	124810200	9270	9270	9270	9270	64
329	20230906	131600	124216920	9270	9270	9270	9270	16
330	20230906	131500	124068600	9270	9280	9280	9270	1045
331	20230906	131400	114381080	9280	9280	9280	9280	43
332	20230906	131300	113982040	9280	9280	9280	9280	18
333	20230906	131200	113815000	9280	9280	9280	9280	49
334	20230906	131100	113360280	9280	9280	9290	9280	48
335	20230906	131000	112914830	9280	9280	9280	9280	22
336	20230906	130900	112710670	9280	9280	9280	9280	37
337	20230906	130800	112367310	9280	9280	9280	9280	61
338	20230906	130700	111801230	9280	9280	9280	9280	35
339	20230906	130600	111476430	9280	9280	9280	9280	29
340	20230906	130500	111207310	9280	9280	9280	9280	23
341	20230906	130400	110993870	9280	9280	9280	9280	19
342	20230906	130300	110817550	9280	9280	9280	9280	21
343	20230906	130200	110622670	9280	9280	9280	9280	11
344	20230906	130100	110520590	9280	9280	9290	9280	125
345	20230906	130000	109359690	9280	9280	9280	9280	13
346	20230906	125900	109239050	9280	9280	9280	9280	31
347	20230906	125800	108951370	9280	9270	9280	9270	8
348	20230906	125700	108877140	9270	9260	9270	9260	139
349	20230906	125600	107588810	9260	9260	9260	9260	13
350	20230906	125500	107468430	9260	9260	9260	9260	13
351	20230906	125400	107348050	9260	9250	9260	9250	170
352	20230906	125300	105773990	9250	9250	9250	9250	31
353	20230906	125200	105487240	9250	9250	9250	9250	33
354	20230906	125100	105181990	9250	9250	9250	9250	62
355	20230906	125000	104608490	9250	9260	9270	9250	72
356	20230906	124900	103941780	9260	9270	9280	9260	833
357	20230906	124800	96219710	9270	9270	9270	9270	54
358	20230906	124700	95719130	9270	9270	9270	9270	39
359	20230906	124600	95357600	9270	9270	9270	9270	43
360	20230906	124500	94958990	9270	9270	9270	9270	24
361	20230906	124400	94736510	9270	9270	9280	9270	53
362	20230906	124300	94245100	9270	9270	9270	9270	55
363	20230906	124200	93735250	9270	9270	9280	9270	10
364	20230906	124100	93642540	9270	9270	9280	9270	67
365	20230906	124000	93021350	9270	9270	9270	9270	37
366	20230906	123900	92678360	9270	9270	9270	9270	56
367	20230906	123800	92159240	9270	9270	9270	9270	12
368	20230906	123700	92048000	9270	9270	9270	9270	56
369	20230906	123600	91528880	9270	9270	9270	9270	39
370	20230906	123500	91167350	9270	9280	9280	9270	11
371	20230906	123400	91065370	9270	9270	9280	9270	56
372	20230906	123300	90546230	9270	9270	9270	9270	39
373	20230906	123200	90184700	9270	9270	9270	9270	54
374	20230906	123100	89684120	9270	9270	9270	9270	12
375	20230906	123000	89572880	9270	9270	9280	9270	51
376	20230906	122900	89100100	9280	9270	9280	9270	58
377	20230906	122800	88562210	9280	9270	9280	9270	34
378	20230906	122700	88246920	9270	9270	9270	9270	43
379	20230906	122600	87848310	9270	9270	9270	9270	40
380	20230906	122500	87477510	9270	9270	9270	9270	18
381	20230906	122400	87310650	9270	9270	9270	9270	40
382	20230906	122300	86939850	9270	9280	9280	9270	49
383	20230906	122200	86485610	9270	9270	9280	9270	37
384	20230906	122100	86142440	9280	9290	9290	9280	118
385	20230906	122000	85046400	9300	9300	9300	9300	80
386	20230906	121900	84302400	9290	9280	9290	9280	111
387	20230906	121800	83271320	9280	9280	9290	9280	43
388	20230906	121700	82872000	9280	9280	9290	9280	58
389	20230906	121600	82333720	9280	9280	9280	9280	43
390	20230906	121500	81934680	9290	9280	9290	9280	23
391	20230906	121400	81721230	9280	9280	9280	9280	19
392	20230906	121300	81544910	9280	9280	9280	9280	19
393	20230906	121200	81368590	9280	9270	9280	9270	55
394	20230906	121100	80858210	9280	9270	9280	9270	102
395	20230906	121000	79911870	9270	9270	9270	9270	48
396	20230906	120900	79466910	9270	9270	9270	9270	45
397	20230906	120800	79049760	9270	9270	9270	9270	24
398	20230906	120700	78827280	9270	9280	9280	9270	12
399	20230906	120600	78715990	9270	9270	9280	9270	74
400	20230906	120500	78029440	9270	9270	9270	9270	72
401	20230906	120400	77362000	9270	9270	9270	9270	17
402	20230906	120300	77204410	9270	9280	9280	9270	44
403	20230906	120200	76796170	9280	9280	9280	9280	19
404	20230906	120100	76619850	9280	9280	9280	9270	48
405	20230906	120000	76174450	9280	9280	9280	9280	14
406	20230906	115900	76044530	9280	9270	9280	9270	21
407	20230906	115800	75849850	9270	9250	9270	9250	151
408	20230906	115700	74451120	9250	9250	9250	9250	25
409	20230906	115600	74219870	9260	9250	9260	9250	78
410	20230906	115500	73497690	9250	9250	9250	9250	56
411	20230906	115400	72979690	9250	9260	9260	9250	46
412	20230906	115300	72553740	9260	9260	9260	9260	13
413	20230906	115200	72433360	9260	9260	9260	9260	55
414	20230906	115100	71924060	9260	9260	9260	9260	26
415	20230906	115000	71683300	9260	9260	9260	9260	29
416	20230906	114900	71414760	9260	9260	9260	9260	9
417	20230906	114800	71331420	9260	9260	9260	9260	29
418	20230906	114700	71062880	9280	9260	9280	9260	113
419	20230906	114600	70015050	9260	9270	9270	9260	29
420	20230906	114500	69746360	9270	9270	9270	9270	48
421	20230906	114400	69301400	9270	9270	9270	9270	13
422	20230906	114300	69180890	9270	9270	9280	9270	79
423	20230906	114200	68448060	9270	9270	9270	9270	38
424	20230906	114100	68095800	9270	9270	9280	9270	100
425	20230906	114000	67168480	9270	9270	9270	9270	10
426	20230906	113900	67075780	9280	9280	9280	9280	52
427	20230906	113800	66593220	9280	9280	9280	9280	44
428	20230906	113700	66184900	9280	9280	9280	9280	54
429	20230906	113600	65683780	9280	9290	9290	9280	31
430	20230906	113500	65395840	9280	9290	9290	9280	43
431	20230906	113400	64996680	9290	9290	9290	9290	54
432	20230906	113300	64495020	9290	9300	9300	9290	178
433	20230906	113200	62839670	9300	9300	9300	9300	56
434	20230906	113100	62318870	9290	9300	9300	9290	150
435	20230906	113000	60924010	9300	9300	9300	9290	323
436	20230906	112900	57920160	9300	9290	9300	9290	35
437	20230906	112800	57594680	9290	9290	9300	9290	107
438	20230906	112700	56600030	9290	9290	9300	9290	53
439	20230906	112600	56107640	9290	9350	9350	9290	1278
440	20230906	112500	44208220	9350	9350	9350	9350	21
441	20230906	112400	44011870	9350	9350	9350	9350	109
442	20230906	112300	42992720	9350	9350	9360	9350	29
443	20230906	112200	42721550	9360	9340	9360	9340	53
444	20230906	112100	42226110	9340	9340	9350	9340	55
445	20230906	112000	41712060	9340	9340	9350	9340	103
446	20230906	111900	40749460	9340	9340	9340	9330	73
447	20230906	111800	40067690	9340	9340	9340	9340	47
448	20230906	111700	39628710	9340	9340	9350	9340	63
449	20230906	111600	39040140	9340	9350	9350	9340	41
450	20230906	111500	38656900	9350	9350	9350	9350	24
451	20230906	111400	38432500	9350	9350	9350	9350	45
452	20230906	111300	38011750	9350	9350	9350	9350	38
453	20230906	111200	37656450	9350	9350	9350	9350	21
454	20230906	111100	37460100	9350	9350	9350	9350	44
455	20230906	111000	37048700	9350	9350	9350	9350	50
456	20230906	110900	36581200	9350	9350	9350	9350	35
457	20230906	110800	36253950	9360	9350	9360	9350	27
458	20230906	110700	36001480	9350	9350	9350	9350	11
459	20230906	110600	35898630	9350	9350	9350	9350	15
460	20230906	110500	35758380	9360	9350	9360	9350	6
461	20230906	110400	35702270	9350	9350	9360	9350	124
462	20230906	110300	34541700	9350	9350	9350	9350	25
463	20230906	110200	34307950	9350	9350	9350	9350	12
464	20230906	110100	34195750	9350	9350	9350	9350	13
465	20230906	110000	34074200	9350	9350	9350	9350	10
466	20230906	105900	33980700	9350	9350	9360	9350	117
467	20230906	105800	32885750	9350	9350	9350	9350	11
468	20230906	105700	32782900	9350	9350	9360	9350	122
469	20230906	105600	31641200	9350	9350	9350	9350	13
470	20230906	105500	31519650	9350	9350	9360	9350	43
471	20230906	105400	31117420	9350	9350	9350	9350	32
472	20230906	105300	30818220	9350	9350	9350	9350	73
473	20230906	105200	30135670	9350	9360	9360	9350	36
474	20230906	105100	29798800	9360	9360	9360	9360	17
475	20230906	105000	29639680	9360	9360	9360	9360	37
476	20230906	104900	29293360	9360	9360	9360	9360	42
477	20230906	104800	28900240	9360	9360	9360	9360	17
478	20230906	104700	28741120	9360	9360	9360	9360	31
479	20230906	104600	28450960	9360	9360	9360	9360	51
480	20230906	104500	27973600	9360	9360	9370	9360	35
481	20230906	104400	27645990	9360	9360	9360	9360	8
482	20230906	104300	27571110	9360	9360	9360	9360	56
483	20230906	104200	27046950	9350	9360	9360	9350	23
484	20230906	104100	26831750	9360	9350	9360	9350	100
485	20230906	104000	25895900	9360	9360	9360	9360	16
486	20230906	103900	25746140	9360	9360	9360	9360	44
487	20230906	103800	25334300	9360	9360	9360	9360	34
488	20230906	103700	25016060	9360	9360	9360	9360	8
489	20230906	103600	24941180	9360	9360	9360	9360	6
490	20230906	103500	24885020	9360	9360	9370	9360	77
491	20230906	103400	24164000	9360	9360	9360	9360	4
492	20230906	103300	24126560	9360	9360	9360	9360	54
493	20230906	103200	23621120	9360	9370	9370	9360	23
494	20230906	103100	23405810	9370	9370	9370	9370	9
495	20230906	103000	23321480	9370	9370	9370	9370	12
496	20230906	102900	23209040	9370	9370	9370	9370	37
497	20230906	102800	22862350	9370	9370	9370	9370	66
498	20230906	102700	22243930	9370	9370	9370	9370	4
499	20230906	102600	22206450	9380	9380	9380	9380	34
500	20230906	102500	21887530	9380	9380	9380	9380	42
501	20230906	102400	21493570	9380	9380	9380	9380	12
502	20230906	102300	21381010	9380	9380	9390	9380	27
503	20230906	102200	21127740	9380	9380	9380	9380	10
504	20230906	102100	21033940	9380	9380	9380	9380	16
505	20230906	102000	20883860	9380	9380	9380	9380	24
506	20230906	101900	20658740	9380	9390	9390	9380	45
507	20230906	101800	20236590	9380	9380	9380	9380	14
508	20230906	101700	20105270	9380	9380	9380	9380	8
509	20230906	101600	20030230	9400	9390	9400	9390	61
510	20230906	101500	19457430	9390	9390	9390	9390	23
511	20230906	101400	19241460	9390	9390	9390	9390	3
512	20230906	101300	19213290	9390	9390	9390	9390	2
513	20230906	101200	19194510	9400	9400	9400	9400	10
514	20230906	101100	19100510	9400	9400	9400	9400	17
515	20230906	101000	18940710	9400	9390	9400	9390	26
516	20230906	100900	18696340	9390	9390	9390	9390	22
517	20230906	100800	18489760	9390	9390	9390	9390	28
518	20230906	100700	18226840	9390	9390	9390	9390	3
519	20230906	100600	18198670	9400	9390	9400	9390	27
520	20230906	100500	17945040	9390	9390	9390	9390	29
521	20230906	100400	17672730	9390	9390	9400	9390	43
522	20230906	100300	17268760	9390	9390	9390	9390	56
523	20230906	100200	16742920	9390	9390	9390	9390	26
524	20230906	100100	16498780	9390	9390	9390	9390	22
525	20230906	100000	16292200	9390	9390	9390	9390	3
526	20230906	095900	16264030	9390	9390	9390	9390	9
527	20230906	095800	16179520	9390	9380	9390	9380	89
528	20230906	095700	15343820	9380	9380	9390	9380	45
529	20230906	095600	14921470	9380	9400	9400	9380	62
530	20230906	095500	14339260	9400	9400	9400	9400	16
531	20230906	095400	14188860	9400	9400	9400	9400	60
532	20230906	095300	13624860	9400	9400	9400	9400	3
533	20230906	095200	13596660	9400	9400	9400	9400	11
534	20230906	095100	13493260	9400	9410	9410	9400	30
535	20230906	095000	13211040	9410	9410	9410	9410	9
536	20230906	094900	13126350	9410	9410	9410	9410	3
537	20230906	094800	13098120	9410	9410	9410	9410	14
538	20230906	094700	12966380	9410	9410	9410	9410	32
539	20230906	094600	12665260	9410	9400	9410	9400	29
540	20230906	094500	12392460	9400	9400	9400	9400	4
541	20230906	094400	12354860	9400	9400	9400	9400	15
542	20230906	094300	12213860	9400	9400	9400	9400	26
543	20230906	094200	11969460	9400	9400	9400	9400	0
544	20230906	094100	11969460	9400	9410	9410	9400	23
545	20230906	094000	11753150	9410	9400	9410	9400	116
546	20230906	093900	10662600	9400	9400	9400	9400	3
547	20230906	093800	10634400	9400	9400	9400	9400	83
548	20230906	093700	9854200	9400	9400	9400	9400	13
549	20230906	093600	9732000	9410	9410	9410	9410	23
550	20230906	093500	9515570	9420	9410	9420	9410	12
551	20230906	093400	9402560	9410	9410	9410	9410	5
552	20230906	093300	9355510	9410	9410	9410	9400	70
553	20230906	093200	8696890	9410	9410	9410	9410	3
554	20230906	093100	8668660	9410	9410	9410	9410	6
555	20230906	093000	8612200	9410	9420	9420	9400	416
556	20230906	092900	4700650	9420	9420	9420	9420	19
557	20230906	092800	4521670	9420	9420	9420	9420	11
558	20230906	092700	4418050	9420	9420	9420	9420	0
559	20230906	092600	4418050	9420	9420	9420	9420	11
560	20230906	092500	4314430	9420	9420	9420	9420	26
561	20230906	092400	4069510	9420	9420	9420	9420	1
562	20230906	092300	4060090	9420	9420	9420	9420	11
563	20230906	092200	3956470	9420	9420	9420	9420	24
564	20230906	092100	3730390	9430	9430	9430	9430	0
565	20230906	092000	3730390	9430	9430	9430	9430	5
566	20230906	091900	3683240	9430	9430	9430	9430	10
567	20230906	091800	3588940	9430	9440	9440	9430	36
568	20230906	091700	3249260	9450	9450	9450	9450	1
569	20230906	091600	3239810	9450	9450	9460	9450	53
570	20230906	091500	2738950	9460	9450	9460	9450	7
571	20230906	091400	2672780	9460	9470	9470	9460	15
572	20230906	091300	2530830	9470	9470	9470	9470	16
573	20230906	091200	2379310	9470	9470	9470	9470	1
574	20230906	091100	2369840	9470	9470	9470	9470	2
575	20230906	091000	2350900	9470	9470	9470	9470	1
576	20230906	090900	2341430	9470	9470	9470	9470	1
577	20230906	090800	2331960	9470	9470	9470	9470	1
578	20230906	090700	2322490	9470	9470	9470	9470	1
579	20230906	090600	2313020	9480	9480	9480	9480	50
580	20230906	090500	1839020	9470	9470	9470	9470	33
581	20230906	090400	1526510	9470	9470	9470	9470	0
582	20230906	090300	1526510	9470	9470	9470	9470	2
583	20230906	090200	1507570	9470	9470	9470	9470	42
584	20230906	090100	1109830	9470	9470	9470	9470	69
585	20230906	090000	456400	9480	9560	9560	9480	48