KissMeData/239890/min/candle-20230905.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230905	202200	1483216240	19610	19610	19610	19610	519
3	20230905	202100	1483216240	19610	19610	19610	19610	0
4	20230905	202000	1483216240	19610	19610	19610	19610	0
5	20230905	201900	1483216240	19610	19610	19610	19610	0
6	20230905	201800	1483216240	19610	19610	19610	19610	0
7	20230905	201700	1483216240	19610	19610	19610	19610	0
8	20230905	201600	1483216240	19610	19610	19610	19610	0
9	20230905	201500	1483216240	19610	19610	19610	19610	0
10	20230905	201400	1483216240	19610	19610	19610	19610	0
11	20230905	201300	1483216240	19610	19610	19610	19610	0
12	20230905	201200	1483216240	19610	19610	19610	19610	0
13	20230905	201100	1483216240	19610	19610	19610	19610	0
14	20230905	201000	1483216240	19610	19610	19610	19610	0
15	20230905	200900	1483216240	19610	19610	19610	19610	0
16	20230905	200800	1483216240	19610	19610	19610	19610	0
17	20230905	200700	1483216240	19610	19610	19610	19610	0
18	20230905	200600	1483216240	19610	19610	19610	19610	0
19	20230905	200500	1483216240	19610	19610	19610	19610	0
20	20230905	200400	1483216240	19610	19610	19610	19610	0
21	20230905	200300	1483216240	19610	19610	19610	19610	0
22	20230905	200200	1483216240	19610	19610	19610	19610	0
23	20230905	200100	1483216240	19610	19610	19610	19610	0
24	20230905	200000	1483216240	19610	19610	19610	19610	0
25	20230905	195900	1483216240	19610	19610	19610	19610	0
26	20230905	195800	1483216240	19610	19610	19610	19610	0
27	20230905	195700	1483216240	19610	19610	19610	19610	0
28	20230905	195600	1483216240	19610	19610	19610	19610	0
29	20230905	195500	1483216240	19610	19610	19610	19610	0
30	20230905	195400	1483216240	19610	19610	19610	19610	0
31	20230905	195300	1483216240	19610	19610	19610	19610	0
32	20230905	195200	1483216240	19610	19610	19610	19610	519
33	20230905	195100	1483216240	19610	19610	19610	19610	0
34	20230905	195000	1483216240	19610	19610	19610	19610	0
35	20230905	194900	1483216240	19610	19610	19610	19610	0
36	20230905	194800	1483216240	19610	19610	19610	19610	0
37	20230905	194700	1483216240	19610	19610	19610	19610	0
38	20230905	194600	1483216240	19610	19610	19610	19610	0
39	20230905	194500	1483216240	19610	19610	19610	19610	0
40	20230905	194400	1483216240	19610	19610	19610	19610	0
41	20230905	194300	1483216240	19610	19610	19610	19610	0
42	20230905	194200	1483216240	19610	19610	19610	19610	0
43	20230905	194100	1483216240	19610	19610	19610	19610	0
44	20230905	194000	1483216240	19610	19610	19610	19610	0
45	20230905	193900	1483216240	19610	19610	19610	19610	0
46	20230905	193800	1483216240	19610	19610	19610	19610	0
47	20230905	193700	1483216240	19610	19610	19610	19610	0
48	20230905	193600	1483216240	19610	19610	19610	19610	0
49	20230905	193500	1483216240	19610	19610	19610	19610	0
50	20230905	193400	1483216240	19610	19610	19610	19610	0
51	20230905	193300	1483216240	19610	19610	19610	19610	0
52	20230905	193200	1483216240	19610	19610	19610	19610	0
53	20230905	193100	1483216240	19610	19610	19610	19610	0
54	20230905	193000	1483216240	19610	19610	19610	19610	0
55	20230905	192900	1483216240	19610	19610	19610	19610	0
56	20230905	192800	1483216240	19610	19610	19610	19610	0
57	20230905	192700	1483216240	19610	19610	19610	19610	0
58	20230905	192600	1483216240	19610	19610	19610	19610	0
59	20230905	192500	1483216240	19610	19610	19610	19610	0
60	20230905	192400	1483216240	19610	19610	19610	19610	0
61	20230905	192300	1483216240	19610	19610	19610	19610	0
62	20230905	192200	1483216240	19610	19610	19610	19610	519
63	20230905	192100	1483216240	19610	19610	19610	19610	0
64	20230905	192000	1483216240	19610	19610	19610	19610	0
65	20230905	191900	1483216240	19610	19610	19610	19610	0
66	20230905	191800	1483216240	19610	19610	19610	19610	0
67	20230905	191700	1483216240	19610	19610	19610	19610	0
68	20230905	191600	1483216240	19610	19610	19610	19610	0
69	20230905	191500	1483216240	19610	19610	19610	19610	0
70	20230905	191400	1483216240	19610	19610	19610	19610	0
71	20230905	191300	1483216240	19610	19610	19610	19610	0
72	20230905	191200	1483216240	19610	19610	19610	19610	0
73	20230905	191100	1483216240	19610	19610	19610	19610	0
74	20230905	191000	1483216240	19610	19610	19610	19610	0
75	20230905	190900	1483216240	19610	19610	19610	19610	0
76	20230905	190800	1483216240	19610	19610	19610	19610	0
77	20230905	190700	1483216240	19610	19610	19610	19610	0
78	20230905	190600	1483216240	19610	19610	19610	19610	0
79	20230905	190500	1483216240	19610	19610	19610	19610	0
80	20230905	190400	1483216240	19610	19610	19610	19610	0
81	20230905	190300	1483216240	19610	19610	19610	19610	0
82	20230905	190200	1483216240	19610	19610	19610	19610	0
83	20230905	190100	1483216240	19610	19610	19610	19610	0
84	20230905	190000	1483216240	19610	19610	19610	19610	0
85	20230905	185900	1483216240	19610	19610	19610	19610	0
86	20230905	185800	1483216240	19610	19610	19610	19610	0
87	20230905	185700	1483216240	19610	19610	19610	19610	0
88	20230905	185600	1483216240	19610	19610	19610	19610	0
89	20230905	185500	1483216240	19610	19610	19610	19610	0
90	20230905	185400	1483216240	19610	19610	19610	19610	0
91	20230905	185300	1483216240	19610	19610	19610	19610	0
92	20230905	185200	1483216240	19610	19610	19610	19610	519
93	20230905	185100	1483216240	19610	19610	19610	19610	0
94	20230905	185000	1483216240	19610	19610	19610	19610	0
95	20230905	184900	1483216240	19610	19610	19610	19610	0
96	20230905	184800	1483216240	19610	19610	19610	19610	0
97	20230905	184700	1483216240	19610	19610	19610	19610	0
98	20230905	184600	1483216240	19610	19610	19610	19610	0
99	20230905	184500	1483216240	19610	19610	19610	19610	0
100	20230905	184400	1483216240	19610	19610	19610	19610	0
101	20230905	184300	1483216240	19610	19610	19610	19610	0
102	20230905	184200	1483216240	19610	19610	19610	19610	0
103	20230905	184100	1483216240	19610	19610	19610	19610	0
104	20230905	184000	1483216240	19610	19610	19610	19610	0
105	20230905	183900	1483216240	19610	19610	19610	19610	0
106	20230905	183800	1483216240	19610	19610	19610	19610	0
107	20230905	183700	1483216240	19610	19610	19610	19610	0
108	20230905	183600	1483216240	19610	19610	19610	19610	0
109	20230905	183500	1483216240	19610	19610	19610	19610	0
110	20230905	183400	1483216240	19610	19610	19610	19610	0
111	20230905	183300	1483216240	19610	19610	19610	19610	0
112	20230905	183200	1483216240	19610	19610	19610	19610	0
113	20230905	183100	1483216240	19610	19610	19610	19610	0
114	20230905	183000	1483216240	19610	19610	19610	19610	0
115	20230905	182900	1483216240	19610	19610	19610	19610	0
116	20230905	182800	1483216240	19610	19610	19610	19610	0
117	20230905	182700	1483216240	19610	19610	19610	19610	0
118	20230905	182600	1483216240	19610	19610	19610	19610	0
119	20230905	182500	1483216240	19610	19610	19610	19610	0
120	20230905	182400	1483216240	19610	19610	19610	19610	0
121	20230905	182300	1483216240	19610	19610	19610	19610	0
122	20230905	182200	1483216240	19610	19610	19610	19610	519
123	20230905	182100	1483216240	19610	19610	19610	19610	0
124	20230905	182000	1483216240	19610	19610	19610	19610	0
125	20230905	181900	1483216240	19610	19610	19610	19610	0
126	20230905	181800	1483216240	19610	19610	19610	19610	0
127	20230905	181700	1483216240	19610	19610	19610	19610	0
128	20230905	181600	1483216240	19610	19610	19610	19610	0
129	20230905	181500	1483216240	19610	19610	19610	19610	0
130	20230905	181400	1483216240	19610	19610	19610	19610	0
131	20230905	181300	1483216240	19610	19610	19610	19610	0
132	20230905	181200	1483216240	19610	19610	19610	19610	0
133	20230905	181100	1483216240	19610	19610	19610	19610	0
134	20230905	181000	1483216240	19610	19610	19610	19610	0
135	20230905	180900	1483216240	19610	19610	19610	19610	0
136	20230905	180800	1483216240	19610	19610	19610	19610	0
137	20230905	180700	1483216240	19610	19610	19610	19610	0
138	20230905	180600	1483216240	19610	19610	19610	19610	0
139	20230905	180500	1483216240	19610	19610	19610	19610	0
140	20230905	180400	1483216240	19610	19610	19610	19610	0
141	20230905	180300	1483216240	19610	19610	19610	19610	0
142	20230905	180200	1483216240	19610	19610	19610	19610	0
143	20230905	180100	1483216240	19610	19610	19610	19610	0
144	20230905	180000	1483216240	19610	19610	19610	19610	0
145	20230905	175900	1483216240	19610	19610	19610	19610	0
146	20230905	175800	1483216240	19610	19610	19610	19610	0
147	20230905	175700	1483216240	19610	19610	19610	19610	0
148	20230905	175600	1483216240	19610	19610	19610	19610	0
149	20230905	175500	1483216240	19610	19610	19610	19610	0
150	20230905	175400	1483216240	19610	19610	19610	19610	0
151	20230905	175300	1483216240	19610	19610	19610	19610	0
152	20230905	175200	1483216240	19610	19610	19610	19610	519
153	20230905	175100	1483216240	19610	19610	19610	19610	0
154	20230905	175000	1483216240	19610	19610	19610	19610	0
155	20230905	174900	1483216240	19610	19610	19610	19610	0
156	20230905	174800	1483216240	19610	19610	19610	19610	0
157	20230905	174700	1483216240	19610	19610	19610	19610	0
158	20230905	174600	1483216240	19610	19610	19610	19610	0
159	20230905	174500	1483216240	19610	19610	19610	19610	0
160	20230905	174400	1483216240	19610	19610	19610	19610	0
161	20230905	174300	1483216240	19610	19610	19610	19610	0
162	20230905	174200	1483216240	19610	19610	19610	19610	0
163	20230905	174100	1483216240	19610	19610	19610	19610	0
164	20230905	174000	1483216240	19610	19610	19610	19610	0
165	20230905	173900	1483216240	19610	19610	19610	19610	0
166	20230905	173800	1483216240	19610	19610	19610	19610	0
167	20230905	173700	1483216240	19610	19610	19610	19610	0
168	20230905	173600	1483216240	19610	19610	19610	19610	0
169	20230905	173500	1483216240	19610	19610	19610	19610	0
170	20230905	173400	1483216240	19610	19610	19610	19610	0
171	20230905	173300	1483216240	19610	19610	19610	19610	0
172	20230905	173200	1483216240	19610	19610	19610	19610	0
173	20230905	173100	1483216240	19610	19610	19610	19610	0
174	20230905	173000	1483216240	19610	19610	19610	19610	0
175	20230905	172900	1483216240	19610	19610	19610	19610	0
176	20230905	172800	1483216240	19610	19610	19610	19610	0
177	20230905	172700	1483216240	19610	19610	19610	19610	0
178	20230905	172600	1483216240	19610	19610	19610	19610	0
179	20230905	172500	1483216240	19610	19610	19610	19610	0
180	20230905	172400	1483216240	19610	19610	19610	19610	0
181	20230905	172300	1483216240	19610	19610	19610	19610	0
182	20230905	172200	1483216240	19610	19610	19610	19610	519
183	20230905	172100	1483216240	19610	19610	19610	19610	0
184	20230905	172000	1483216240	19610	19610	19610	19610	0
185	20230905	171900	1483216240	19610	19610	19610	19610	0
186	20230905	171800	1483216240	19610	19610	19610	19610	0
187	20230905	171700	1483216240	19610	19610	19610	19610	0
188	20230905	171600	1483216240	19610	19610	19610	19610	0
189	20230905	171500	1483216240	19610	19610	19610	19610	0
190	20230905	171400	1483216240	19610	19610	19610	19610	0
191	20230905	171300	1483216240	19610	19610	19610	19610	0
192	20230905	171200	1483216240	19610	19610	19610	19610	0
193	20230905	171100	1483216240	19610	19610	19610	19610	0
194	20230905	171000	1483216240	19610	19610	19610	19610	0
195	20230905	170900	1483216240	19610	19610	19610	19610	0
196	20230905	170800	1483216240	19610	19610	19610	19610	0
197	20230905	170700	1483216240	19610	19610	19610	19610	0
198	20230905	170600	1483216240	19610	19610	19610	19610	0
199	20230905	170500	1483216240	19610	19610	19610	19610	0
200	20230905	170400	1483216240	19610	19610	19610	19610	0
201	20230905	170300	1483216240	19610	19610	19610	19610	0
202	20230905	170200	1483216240	19610	19610	19610	19610	0
203	20230905	170100	1483216240	19610	19610	19610	19610	0
204	20230905	170000	1483216240	19610	19610	19610	19610	0
205	20230905	165900	1483216240	19610	19610	19610	19610	0
206	20230905	165800	1483216240	19610	19610	19610	19610	0
207	20230905	165700	1483216240	19610	19610	19610	19610	0
208	20230905	165600	1483216240	19610	19610	19610	19610	0
209	20230905	165500	1483216240	19610	19610	19610	19610	0
210	20230905	165400	1483216240	19610	19610	19610	19610	0
211	20230905	165300	1483216240	19610	19610	19610	19610	0
212	20230905	165200	1483216240	19610	19610	19610	19610	519
213	20230905	165100	1483216240	19610	19610	19610	19610	0
214	20230905	165000	1483216240	19610	19610	19610	19610	0
215	20230905	164900	1483216240	19610	19610	19610	19610	0
216	20230905	164800	1483216240	19610	19610	19610	19610	0
217	20230905	164700	1483216240	19610	19610	19610	19610	0
218	20230905	164600	1483216240	19610	19610	19610	19610	0
219	20230905	164500	1483216240	19610	19610	19610	19610	0
220	20230905	164400	1483216240	19610	19610	19610	19610	0
221	20230905	164300	1483216240	19610	19610	19610	19610	0
222	20230905	164200	1483216240	19610	19610	19610	19610	0
223	20230905	164100	1483216240	19610	19610	19610	19610	0
224	20230905	164000	1483216240	19610	19610	19610	19610	0
225	20230905	163900	1483216240	19610	19610	19610	19610	0
226	20230905	163800	1483216240	19610	19610	19610	19610	0
227	20230905	163700	1483216240	19610	19610	19610	19610	0
228	20230905	163600	1483216240	19610	19610	19610	19610	0
229	20230905	163500	1483216240	19610	19610	19610	19610	0
230	20230905	163400	1483216240	19610	19610	19610	19610	0
231	20230905	163300	1483216240	19610	19610	19610	19610	0
232	20230905	163200	1483216240	19610	19610	19610	19610	0
233	20230905	163100	1483216240	19610	19610	19610	19610	0
234	20230905	163000	1483216240	19610	19610	19610	19610	0
235	20230905	162900	1483216240	19610	19610	19610	19610	0
236	20230905	162800	1483216240	19610	19610	19610	19610	0
237	20230905	162700	1483216240	19610	19610	19610	19610	0
238	20230905	162600	1483216240	19610	19610	19610	19610	0
239	20230905	162500	1483216240	19610	19610	19610	19610	0
240	20230905	162400	1483216240	19610	19610	19610	19610	0
241	20230905	162300	1483216240	19610	19610	19610	19610	0
242	20230905	162200	1483216240	19610	19610	19610	19610	519
243	20230905	162100	1483216240	19610	19610	19610	19610	0
244	20230905	162000	1483216240	19610	19610	19610	19610	0
245	20230905	161900	1483216240	19610	19610	19610	19610	0
246	20230905	161800	1483216240	19610	19610	19610	19610	0
247	20230905	161700	1483216240	19610	19610	19610	19610	0
248	20230905	161600	1483216240	19610	19610	19610	19610	0
249	20230905	161500	1483216240	19610	19610	19610	19610	0
250	20230905	161400	1483216240	19610	19610	19610	19610	0
251	20230905	161300	1483216240	19610	19610	19610	19610	0
252	20230905	161200	1483216240	19610	19610	19610	19610	0
253	20230905	161100	1483216240	19610	19610	19610	19610	0
254	20230905	161000	1483216240	19610	19610	19610	19610	0
255	20230905	160900	1483216240	19610	19610	19610	19610	0
256	20230905	160800	1483216240	19610	19610	19610	19610	0
257	20230905	160700	1483216240	19610	19610	19610	19610	0
258	20230905	160600	1483216240	19610	19610	19610	19610	0
259	20230905	160500	1483216240	19610	19610	19610	19610	0
260	20230905	160400	1483216240	19610	19610	19610	19610	0
261	20230905	160300	1483216240	19610	19610	19610	19610	0
262	20230905	160200	1483216240	19610	19610	19610	19610	0
263	20230905	160100	1483216240	19610	19610	19610	19610	0
264	20230905	160000	1483216240	19610	19610	19610	19610	0
265	20230905	155900	1483216240	19610	19610	19610	19610	0
266	20230905	155800	1483216240	19610	19610	19610	19610	0
267	20230905	155700	1483216240	19610	19610	19610	19610	0
268	20230905	155600	1483216240	19610	19610	19610	19610	0
269	20230905	155500	1483216240	19610	19610	19610	19610	0
270	20230905	155400	1483216240	19610	19610	19610	19610	0
271	20230905	155300	1483216240	19610	19610	19610	19610	0
272	20230905	155200	1483216240	19610	19610	19610	19610	519
273	20230905	155100	1483216240	19610	19610	19610	19610	0
274	20230905	155000	1483216240	19610	19610	19610	19610	0
275	20230905	154900	1483216240	19610	19610	19610	19610	0
276	20230905	154800	1483216240	19610	19610	19610	19610	0
277	20230905	154700	1483216240	19610	19610	19610	19610	0
278	20230905	154600	1483216240	19610	19610	19610	19610	0
279	20230905	154500	1483216240	19610	19610	19610	19610	0
280	20230905	154400	1483216240	19610	19610	19610	19610	0
281	20230905	154300	1483216240	19610	19610	19610	19610	0
282	20230905	154200	1483216240	19610	19610	19610	19610	0
283	20230905	154100	1483216240	19610	19610	19610	19610	0
284	20230905	154000	1483216240	19610	19610	19610	19610	0
285	20230905	153900	1483216240	19610	19610	19610	19610	0
286	20230905	153800	1483216240	19610	19610	19610	19610	0
287	20230905	153700	1483216240	19610	19610	19610	19610	0
288	20230905	153600	1483216240	19610	19610	19610	19610	0
289	20230905	153500	1483216240	19610	19610	19610	19610	0
290	20230905	153400	1483216240	19610	19610	19610	19610	0
291	20230905	153300	1483216240	19610	19610	19610	19610	0
292	20230905	153200	1483216240	19610	19610	19610	19610	0
293	20230905	153100	1483216240	19610	19610	19610	19610	0
294	20230905	153000	1483216240	19610	19610	19610	19610	519
295	20230905	152900	1473038650	19610	19610	19610	19610	0
296	20230905	152800	1473038650	19610	19610	19610	19610	0
297	20230905	152700	1473038650	19610	19610	19610	19610	0
298	20230905	152600	1473038650	19610	19610	19610	19610	0
299	20230905	152500	1473038650	19610	19610	19610	19610	0
300	20230905	152400	1473038650	19610	19610	19610	19610	0
301	20230905	152300	1473038650	19610	19610	19610	19610	0
302	20230905	152200	1473038650	19610	19610	19610	19610	0
303	20230905	152100	1473038650	19610	19610	19610	19610	0
304	20230905	152000	1473038650	19610	19610	19610	19610	0
305	20230905	151900	1473038650	19610	19570	19610	19560	54
306	20230905	151800	1471982340	19560	19580	19580	19560	161
307	20230905	151700	1468831720	19580	19610	19610	19580	26
308	20230905	151600	1468322220	19570	19530	19800	19530	596
309	20230905	151500	1456623440	19530	19540	19540	19520	20
310	20230905	151400	1456232940	19540	19530	19540	19520	191
311	20230905	151300	1452502430	19530	19540	19540	19530	166
312	20230905	151200	1449260140	19530	19540	19540	19530	166
313	20230905	151100	1446018130	19540	19550	19550	19530	99
314	20230905	151000	1444083760	19550	19540	19550	19540	104
315	20230905	150900	1442051100	19530	19540	19540	19530	263
316	20230905	150800	1436914410	19540	19540	19540	19540	240
317	20230905	150700	1432224810	19550	19550	19550	19550	52
318	20230905	150600	1431208210	19550	19550	19550	19550	84
319	20230905	150500	1429566010	19560	19560	19570	19560	107
320	20230905	150400	1427472920	19560	19570	19570	19560	116
321	20230905	150300	1425203910	19570	19570	19570	19570	82
322	20230905	150200	1423599170	19580	19570	19580	19570	218
323	20230905	150100	1419331780	19570	19550	19570	19550	116
324	20230905	150000	1417063040	19550	19550	19560	19550	195
325	20230905	145900	1413250730	19550	19550	19550	19550	137
326	20230905	145800	1410572380	19550	19560	19560	19550	761
327	20230905	145700	1395694330	19560	19570	19570	19560	107
328	20230905	145600	1393600710	19570	19580	19580	19570	50
329	20230905	145500	1392622010	19570	19560	19570	19560	277
330	20230905	145400	1387203040	19590	19570	19590	19560	30
331	20230905	145300	1386615510	19570	19570	19570	19570	8
332	20230905	145200	1386458950	19590	19560	19590	19560	146
333	20230905	145100	1383601900	19560	19580	19580	19560	34
334	20230905	145000	1382936240	19590	19580	19590	19580	42
335	20230905	144900	1382113840	19580	19580	19580	19580	66
336	20230905	144800	1380821560	19580	19590	19590	19580	33
337	20230905	144700	1380175400	19590	19600	19600	19590	269
338	20230905	144600	1374905060	19600	19600	19600	19600	23
339	20230905	144500	1374454260	19600	19600	19600	19600	146
340	20230905	144400	1371592660	19610	19630	19630	19610	5
341	20230905	144300	1371494540	19630	19630	19630	19630	57
342	20230905	144200	1370375630	19640	19640	19640	19640	33
343	20230905	144100	1369727510	19640	19660	19660	19640	375
344	20230905	144000	1362359460	19650	19650	19660	19650	183
345	20230905	143900	1358763450	19650	19650	19650	19650	694
346	20230905	143800	1345126350	19650	19650	19650	19650	43
347	20230905	143700	1344281400	19650	19660	19660	19650	47
348	20230905	143600	1343357650	19650	19650	19650	19650	43
349	20230905	143500	1342512700	19680	19700	19700	19680	32
350	20230905	143400	1341882330	19700	19700	19700	19700	21
351	20230905	143300	1341468630	19700	19700	19740	19700	13
352	20230905	143200	1341212410	19700	19700	19700	19700	12
353	20230905	143100	1340976010	19680	19540	19680	19540	400
354	20230905	143000	1333134680	19530	19540	19540	19530	42
355	20230905	142900	1332314310	19530	19540	19540	19530	93
356	20230905	142800	1330498010	19530	19530	19530	19530	5
357	20230905	142700	1330400360	19530	19530	19540	19530	148
358	20230905	142600	1327509720	19530	19530	19530	19530	0
359	20230905	142500	1327509720	19530	19530	19540	19530	71
360	20230905	142400	1326122680	19530	19540	19540	19530	48
361	20230905	142300	1325185040	19530	19530	19530	19530	607
362	20230905	142200	1313330330	19530	19540	19540	19530	774
363	20230905	142100	1298213880	19540	19540	19540	19540	7
364	20230905	142000	1298077100	19540	19550	19550	19540	176
365	20230905	141900	1294637590	19550	19560	19590	19550	26
366	20230905	141800	1294129070	19550	19540	19550	19540	79
367	20230905	141700	1292585010	19540	19530	19540	19530	56
368	20230905	141600	1291491190	19540	19540	19550	19530	36
369	20230905	141500	1290787810	19540	19540	19540	19540	10
370	20230905	141400	1290592410	19530	19530	19530	19530	185
371	20230905	141300	1286979360	19530	19530	19530	19530	83
372	20230905	141200	1285358370	19530	19530	19530	19530	49
373	20230905	141100	1284401400	19530	19530	19530	19530	97
374	20230905	141000	1282506990	19540	19540	19540	19540	232
375	20230905	140900	1277973710	19540	19540	19540	19540	8
376	20230905	140800	1277817390	19540	19580	19580	19540	11
377	20230905	140700	1277602330	19540	19540	19540	19540	6
378	20230905	140600	1277485090	19540	19540	19540	19540	109
379	20230905	140500	1275355230	19540	19540	19540	19540	67
380	20230905	140400	1274046050	19540	19540	19540	19540	60
381	20230905	140300	1272873650	19540	19550	19550	19540	53
382	20230905	140200	1271838010	19550	19550	19550	19550	57
383	20230905	140100	1270723660	19540	19550	19550	19540	70
384	20230905	140000	1269355660	19540	19540	19540	19540	10
385	20230905	135900	1269160260	19540	19530	19540	19530	87
386	20230905	135800	1267460690	19540	19540	19540	19540	123
387	20230905	135700	1265057270	19540	19550	19560	19540	97
388	20230905	135600	1263161170	19550	19560	19560	19550	63
389	20230905	135500	1261929480	19550	19540	19550	19540	34
390	20230905	135400	1261265100	19540	19540	19540	19540	398
391	20230905	135300	1253488180	19540	19540	19550	19540	60
392	20230905	135200	1252315680	19540	19540	19550	19540	68
393	20230905	135100	1250986860	19540	19540	19540	19540	29
394	20230905	135000	1250420200	19550	19550	19550	19550	60
395	20230905	134900	1249247200	19540	19550	19550	19540	20
396	20230905	134800	1248856370	19550	19550	19550	19540	30
397	20230905	134700	1248269970	19540	19540	19540	19540	190
398	20230905	134600	1244557370	19540	19540	19550	19540	80
399	20230905	134500	1242994140	19540	19550	19550	19540	25
400	20230905	134400	1242505480	19560	19550	19560	19550	28
401	20230905	134300	1241958070	19550	19550	19550	19550	38
402	20230905	134200	1241215170	19550	19550	19550	19550	126
403	20230905	134100	1238751870	19540	19560	19560	19540	442
404	20230905	134000	1230110530	19560	19580	19580	19560	65
405	20230905	133900	1228838730	19560	19560	19560	19560	46
406	20230905	133800	1227938970	19560	19560	19560	19560	70
407	20230905	133700	1226569770	19560	19570	19570	19560	37
408	20230905	133600	1225846030	19560	19560	19560	19560	8
409	20230905	133500	1225689550	19550	19560	19590	19550	379
410	20230905	133400	1218279070	19550	19550	19550	19550	0
411	20230905	133300	1218279070	19550	19550	19550	19550	16
412	20230905	133200	1217966270	19550	19550	19550	19550	9
413	20230905	133100	1217790320	19550	19550	19550	19550	858
414	20230905	133000	1201016420	19550	19550	19550	19550	17
415	20230905	132900	1200684070	19600	19600	19600	19600	65
416	20230905	132800	1199410070	19550	19620	19620	19550	43
417	20230905	132700	1198569350	19550	19610	19620	19550	26
418	20230905	132600	1198060860	19550	19550	19620	19550	65
419	20230905	132500	1196790040	19540	19620	19620	19540	11
420	20230905	132400	1196574780	19540	19590	19590	19530	123
421	20230905	132300	1194170770	19530	19580	19580	19530	1106
422	20230905	132200	1172538700	19590	19580	19590	19580	144
423	20230905	132100	1169719170	19580	19590	19590	19580	19
424	20230905	132000	1169347140	19580	19590	19590	19580	8
425	20230905	131900	1169190490	19580	19590	19590	19580	47
426	20230905	131800	1168270210	19590	19590	19590	19580	152
427	20230905	131700	1165292790	19590	19610	19610	19590	178
428	20230905	131600	1161804040	19600	19610	19620	19600	31
429	20230905	131500	1161196260	19620	19590	19620	19590	20
430	20230905	131400	1160804100	19620	19590	19620	19590	46
431	20230905	131300	1159902930	19590	19620	19620	19590	18
432	20230905	131200	1159550130	19590	19590	19590	19590	8
433	20230905	131100	1159393410	19590	19580	19590	19580	59
434	20230905	131000	1158238040	19580	19580	19580	19580	8
435	20230905	130900	1158081400	19570	19580	19580	19570	12
436	20230905	130800	1157846510	19580	19580	19580	19580	7
437	20230905	130700	1157709450	19590	19560	19590	19560	130
438	20230905	130600	1155165410	19560	19570	19570	19560	217
439	20230905	130500	1150919180	19570	19570	19630	19570	64
440	20230905	130400	1149666520	19580	19580	19580	19580	53
441	20230905	130300	1148628780	19580	19570	19580	19570	34
442	20230905	130200	1147963370	19580	19630	19630	19580	14
443	20230905	130100	1147689100	19580	19580	19580	19580	10
444	20230905	130000	1147493300	19570	19570	19570	19570	52
445	20230905	125900	1146475660	19630	19570	19630	19570	8
446	20230905	125800	1146319040	19570	19570	19640	19570	41
447	20230905	125700	1145516600	19580	19580	19580	19570	34
448	20230905	125600	1144850940	19640	19570	19640	19570	40
449	20230905	125500	1144068070	19570	19570	19570	19570	105
450	20230905	125400	1142013220	19570	19570	19570	19570	0
451	20230905	125300	1142013220	19570	19570	19570	19570	43
452	20230905	125200	1141171710	19560	19610	19610	19560	823
453	20230905	125100	1125038210	19610	19620	19660	19610	107
454	20230905	125000	1122939740	19620	19620	19680	19620	35
455	20230905	124900	1122252980	19620	19640	19640	19620	649
456	20230905	124800	1109513500	19650	19640	19650	19640	35
457	20230905	124700	1108826090	19710	19660	19710	19650	232
458	20230905	124600	1104266610	19720	19680	19720	19660	915
459	20230905	124500	1086269110	19690	19720	19720	19690	1224
460	20230905	124400	1062151760	19720	19720	19720	19720	0
461	20230905	124300	1062151760	19720	19720	19720	19720	10
462	20230905	124200	1061954560	19720	19720	19720	19720	3
463	20230905	124100	1061895400	19740	19710	19750	19710	14
464	20230905	124000	1061619270	19720	19750	19750	19720	86
465	20230905	123900	1059922440	19750	19730	19750	19730	10
466	20230905	123800	1059725120	19720	19750	19750	19720	67
467	20230905	123700	1058402200	19710	19710	19710	19710	3
468	20230905	123600	1058343070	19700	19720	19720	19700	23
469	20230905	123500	1057889710	19720	19700	19720	19700	12
470	20230905	123400	1057653130	19700	19700	19700	19700	0
471	20230905	123300	1057653130	19700	19710	19710	19700	112
472	20230905	123200	1055445730	19710	19720	19720	19710	8
473	20230905	123100	1055288000	19720	19700	19720	19700	111
474	20230905	123000	1053099280	19700	19700	19700	19700	0
475	20230905	122900	1053099280	19700	19710	19710	19700	13
476	20230905	122800	1052843080	19720	19720	19720	19720	3
477	20230905	122700	1052783920	19700	19700	19700	19700	34
478	20230905	122600	1052114120	19700	19700	19700	19700	10
479	20230905	122500	1051917120	19700	19710	19710	19700	69
480	20230905	122400	1050557140	19710	19710	19720	19710	16
481	20230905	122300	1050241760	19720	19720	19720	19720	20
482	20230905	122200	1049847360	19720	19700	19720	19700	21
483	20230905	122100	1049433440	19700	19710	19720	19700	46
484	20230905	122000	1048526390	19710	19710	19710	19710	19
485	20230905	121900	1048151900	19710	19720	19720	19700	80
486	20230905	121800	1046574470	19720	19720	19720	19720	3
487	20230905	121700	1046515310	19700	19700	19700	19700	38
488	20230905	121600	1045766710	19700	19700	19700	19700	3
489	20230905	121500	1045707610	19700	19700	19700	19700	0
490	20230905	121400	1045707610	19700	19700	19720	19700	245
491	20230905	121300	1040878770	19710	19700	19710	19700	14
492	20230905	121200	1040602950	19690	19690	19690	19690	9
493	20230905	121100	1040425740	19690	19700	19700	19690	61
494	20230905	121000	1039224070	19690	19690	19690	19690	10
495	20230905	120900	1039027170	19690	19690	19690	19690	0
496	20230905	120800	1039027170	19690	19700	19700	19690	163
497	20230905	120700	1035816300	19700	19720	19720	19700	36
498	20230905	120600	1035106820	19710	19710	19710	19710	32
499	20230905	120500	1034476100	19710	19710	19710	19710	11
500	20230905	120400	1034259290	19710	19710	19710	19710	150
501	20230905	120300	1031302790	19690	19710	19710	19690	69
502	20230905	120200	1029943610	19690	19690	19690	19690	0
503	20230905	120100	1029943610	19690	19690	19690	19690	3
504	20230905	120000	1029884540	19690	19690	19690	19690	11
505	20230905	115900	1029667950	19700	19700	19700	19700	11
506	20230905	115800	1029451250	19690	19690	19690	19690	13
507	20230905	115700	1029195280	19720	19720	19720	19720	2
508	20230905	115600	1029155840	19720	19720	19720	19720	23
509	20230905	115500	1028702280	19690	19700	19700	19690	126
510	20230905	115400	1026220230	19710	19710	19710	19710	132
511	20230905	115300	1023618510	19680	19690	19690	19680	419
512	20230905	115200	1015368490	19690	19690	19690	19690	24
513	20230905	115100	1014895930	19690	19690	19690	19690	10
514	20230905	115000	1014699030	19690	19710	19710	19690	30
515	20230905	114900	1014108310	19690	19690	19690	19690	98
516	20230905	114800	1012178690	19690	19690	19690	19690	11
517	20230905	114700	1011962100	19690	19690	19690	19690	4
518	20230905	114600	1011883340	19690	19690	19690	19690	44
519	20230905	114500	1011016980	19690	19690	19710	19690	9
520	20230905	114400	1010839710	19680	19680	19680	19680	10
521	20230905	114300	1010642910	19690	19690	19690	19690	3
522	20230905	114200	1010583840	19680	19680	19680	19680	133
523	20230905	114100	1007966400	19690	19710	19710	19690	10
524	20230905	114000	1007769460	19690	19680	19690	19680	6
525	20230905	113900	1007651350	19680	19680	19680	19680	34
526	20230905	113800	1006982230	19690	19690	19690	19690	5
527	20230905	113700	1006883780	19690	19690	19690	19680	8
528	20230905	113600	1006726290	19690	19680	19710	19680	56
529	20230905	113500	1005624140	19670	19670	19670	19670	0
530	20230905	113400	1005624140	19670	19660	19680	19660	39
531	20230905	113300	1004857110	19660	19660	19660	19660	15
532	20230905	113200	1004562210	19670	19680	19680	19670	345
533	20230905	113100	997775930	19710	19680	19710	19680	68
534	20230905	113000	996437630	19680	19680	19680	19680	1
535	20230905	112900	996417950	19680	19680	19680	19680	15
536	20230905	112800	996122750	19680	19680	19680	19680	34
537	20230905	112700	995453630	19720	19680	19720	19680	15
538	20230905	112600	995158390	19680	19680	19680	19680	13
539	20230905	112500	994902550	19680	19680	19680	19680	9
540	20230905	112400	994725430	19720	19690	19720	19690	4
541	20230905	112300	994646640	19690	19750	19750	19690	374
542	20230905	112200	987278670	19700	19700	19700	19700	12
543	20230905	112100	987042270	19700	19770	19780	19700	1509
544	20230905	112000	957307830	19780	19780	19780	19780	7
545	20230905	111900	957169370	19720	19720	19720	19720	42
546	20230905	111800	956341130	19790	19720	19790	19720	14
547	20230905	111700	956064860	19720	19720	19720	19720	0
548	20230905	111600	956064860	19720	19720	19720	19720	41
549	20230905	111500	955256340	19720	19780	19790	19720	17
550	20230905	111400	954920630	19790	19720	19790	19720	43
551	20230905	111300	954072480	19720	19780	19780	19720	19
552	20230905	111200	953697620	19780	19720	19780	19720	8
553	20230905	111100	953539780	19720	19730	19730	19720	46
554	20230905	111000	952632600	19730	19720	19730	19720	75
555	20230905	110900	951152920	19730	19710	19730	19710	53
556	20230905	110800	950108210	19710	19730	19730	19710	152
557	20230905	110700	947110750	19730	19730	19730	19720	105
558	20230905	110600	945039110	19750	19770	19770	19750	9
559	20230905	110500	944861340	19730	19740	19740	19730	6
560	20230905	110400	944742930	19730	19730	19730	19730	39
561	20230905	110300	943973460	19740	19810	19810	19730	16
562	20230905	110200	943657440	19730	19730	19730	19730	43
563	20230905	110100	942809050	19730	19810	19810	19730	12
564	20230905	110000	942571970	19730	19730	19730	19730	3
565	20230905	105900	942512780	19730	19720	19730	19720	47
566	20230905	105800	941585580	19720	19720	19720	19720	4
567	20230905	105700	941506700	19720	19710	19720	19710	43
568	20230905	105600	940659160	19730	19710	19810	19710	22
569	20230905	105500	940225120	19710	19710	19710	19710	4
570	20230905	105400	940146280	19700	19710	19730	19700	213
571	20230905	105300	935944780	19700	19700	19700	19700	1
572	20230905	105200	935925080	19700	19700	19700	19700	43
573	20230905	105100	935077980	19700	19700	19700	19700	462
574	20230905	105000	925976580	19730	19710	19730	19710	100
575	20230905	104900	924005530	19710	19750	19750	19710	55
576	20230905	104800	922921270	19710	19710	19710	19710	3
577	20230905	104700	922862140	19780	19780	19780	19750	63
578	20230905	104600	921616150	19780	19780	19820	19780	60
579	20230905	104500	920428560	19780	19700	19780	19700	111
580	20230905	104400	918234080	19700	19770	19770	19700	117
581	20230905	104300	915924420	19690	19690	19690	19690	2
582	20230905	104200	915885040	19690	19690	19690	19690	58
583	20230905	104100	914743020	19770	19700	19770	19660	525
584	20230905	104000	904417310	19690	19670	19690	19670	42
585	20230905	103900	903591150	19670	19660	19790	19660	9
586	20230905	103800	903413310	19660	19740	19740	19660	1501
587	20230905	103700	873833790	19730	19800	19800	19730	38
588	20230905	103600	873082390	19800	19720	19800	19720	12
589	20230905	103500	872844950	19720	19720	19720	19720	96
590	20230905	103400	870951830	19720	19720	19720	19720	1
591	20230905	103300	870932110	19720	19730	19730	19720	72
592	20230905	103200	869512240	19730	19730	19730	19730	53
593	20230905	103100	868466550	19730	19730	19730	19730	682
594	20230905	103000	855010690	19730	19730	19730	19730	53
595	20230905	102900	853965000	19730	19740	19740	19730	746
596	20230905	102800	839245450	19740	19740	19810	19730	27
597	20230905	102700	838712400	19750	19910	19910	19750	1773
598	20230905	102600	803608540	19810	19810	19820	19810	45
599	20230905	102500	802716730	19800	19820	19820	19800	347
600	20230905	102400	795841180	19810	19810	19820	19800	225
601	20230905	102300	791383160	19810	19820	19820	19810	137
602	20230905	102200	788667850	19820	19860	19940	19810	266
603	20230905	102100	783389000	19860	19910	19910	19860	274
604	20230905	102000	777940910	19910	19940	19940	19910	370
605	20230905	101900	770569040	19940	19990	19990	19940	666
606	20230905	101800	757272620	19990	20000	20000	19990	70
607	20230905	101700	755872630	20000	20050	20050	20000	53
608	20230905	101600	754812380	20000	20000	20050	20000	108
609	20230905	101500	752652330	20000	20050	20050	20000	567
610	20230905	101400	741285080	20050	20000	20050	20000	22
611	20230905	101300	740844080	20000	20000	20000	20000	147
612	20230905	101200	737904080	20000	20150	20150	20000	723
613	20230905	101100	723366430	20150	20300	20400	20150	1249
614	20230905	101000	698101180	20300	20300	20400	20300	186
615	20230905	100900	694325180	20300	20300	20400	20250	223
616	20230905	100800	689798330	20400	20300	20400	20300	21
617	20230905	100700	689371030	20300	20300	20400	20300	210
618	20230905	100600	685088830	20300	20350	20500	20300	512
619	20230905	100500	674669130	20350	20350	20350	20350	10
620	20230905	100400	674465630	20350	20250	20500	20250	50
621	20230905	100300	673445930	20250	20400	20400	20250	980
622	20230905	100200	653519130	20400	20500	20500	20400	944
623	20230905	100100	634230280	20500	20550	20600	20500	596
624	20230905	100000	621980180	20550	20750	20750	20550	1612
625	20230905	095900	588738980	20700	20700	20750	20700	193
626	20230905	095800	584737080	20700	20700	20750	20700	190
627	20230905	095700	580795280	20700	20750	20800	20650	363
628	20230905	095600	573266630	20750	20700	20750	20700	603
629	20230905	095500	560755080	20750	20700	20750	20650	546
630	20230905	095400	549453130	20650	20700	20700	20550	1095
631	20230905	095300	526890530	20700	20650	20700	20650	266
632	20230905	095200	521393330	20650	20650	20700	20600	866
633	20230905	095100	503512730	20700	20700	20750	20700	1006
634	20230905	095000	482658830	20700	20600	20750	20550	2135
635	20230905	094900	438578980	20600	20600	20600	20550	249
636	20230905	094800	433450630	20550	20550	20600	20500	584
637	20230905	094700	421440080	20550	20550	20550	20500	236
638	20230905	094600	416591080	20500	20550	20550	20500	193
639	20230905	094500	412625480	20500	20450	20550	20450	122
640	20230905	094400	410121530	20500	20550	20550	20500	182
641	20230905	094300	406382030	20500	20450	20550	20450	135
642	20230905	094200	403611530	20450	20500	20550	20450	219
643	20230905	094100	399115330	20550	20500	20550	20500	317
644	20230905	094000	392607330	20550	20500	20550	20500	129
645	20230905	093900	389957180	20500	20450	20500	20400	224
646	20230905	093800	385369080	20450	20500	20500	20450	182
647	20230905	093700	381638680	20450	20500	20500	20450	130
648	20230905	093600	378974280	20450	20450	20550	20450	178
649	20230905	093500	375325880	20450	20400	20450	20400	437
650	20230905	093400	366399780	20450	20450	20500	20400	809
651	20230905	093300	349849980	20450	20400	20500	20400	268
652	20230905	093200	344362380	20400	20450	20450	20350	174
653	20230905	093100	340806730	20350	20450	20500	20350	550
654	20230905	093000	329579430	20450	20550	20550	20450	348
655	20230905	092900	322445180	20550	20600	20600	20550	280
656	20230905	092800	316683280	20600	20600	20650	20500	99
657	20230905	092700	314646280	20600	20550	20600	20550	534
658	20230905	092600	303659280	20550	20550	20600	20500	684
659	20230905	092500	289600130	20550	20500	20550	20500	381
660	20230905	092400	281784130	20450	20400	20500	20400	185
661	20230905	092300	277999080	20500	20500	20500	20450	217
662	20230905	092200	273557680	20400	20400	20500	20350	1061
663	20230905	092100	251873180	20400	20400	20400	20350	238
664	20230905	092000	247019230	20400	20450	20450	20400	836
665	20230905	091900	229937630	20450	20450	20450	20400	199
666	20230905	091800	225871080	20450	20350	20550	20350	3438
667	20230905	091700	155470130	20350	20250	20400	20250	1798
668	20230905	091600	118914230	20200	20150	20200	20100	444
669	20230905	091500	109959730	20200	20150	20200	20100	245
670	20230905	091400	105024780	20150	20200	20200	20150	276
671	20230905	091300	99456480	20200	20200	20200	20150	209
672	20230905	091200	95235530	20200	20200	20250	20200	404
673	20230905	091100	87063680	20300	20250	20300	20200	561
674	20230905	091000	75694430	20200	20150	20200	20150	153
675	20230905	090900	72605680	20100	19980	20200	19980	659
676	20230905	090800	59356730	19970	19960	19970	19960	22
677	20230905	090700	58917440	19940	19990	20050	19940	335
678	20230905	090600	52209530	20000	19980	20000	19890	266
679	20230905	090500	46891670	19880	20200	20250	19790	694
680	20230905	090400	33009120	20250	19990	20300	19990	512
681	20230905	090300	22723070	19990	19900	19990	19900	11
682	20230905	090200	22503880	19890	19800	19930	19800	428
683	20230905	090100	14002240	19770	19780	19800	19770	388
684	20230905	090000	6327530	19780	19810	19850	19780	280