KissMeData/239890/min/candle-20230907.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230907	202600	1022427140	19200	19200	19200	19200	367
3	20230907	202500	1022427140	19200	19200	19200	19200	0
4	20230907	202400	1022427140	19200	19200	19200	19200	0
5	20230907	202300	1022427140	19200	19200	19200	19200	0
6	20230907	202200	1022427140	19200	19200	19200	19200	0
7	20230907	202100	1022427140	19200	19200	19200	19200	0
8	20230907	202000	1022427140	19200	19200	19200	19200	0
9	20230907	201900	1022427140	19200	19200	19200	19200	0
10	20230907	201800	1022427140	19200	19200	19200	19200	0
11	20230907	201700	1022427140	19200	19200	19200	19200	0
12	20230907	201600	1022427140	19200	19200	19200	19200	0
13	20230907	201500	1022427140	19200	19200	19200	19200	0
14	20230907	201400	1022427140	19200	19200	19200	19200	0
15	20230907	201300	1022427140	19200	19200	19200	19200	0
16	20230907	201200	1022427140	19200	19200	19200	19200	0
17	20230907	201100	1022427140	19200	19200	19200	19200	0
18	20230907	201000	1022427140	19200	19200	19200	19200	0
19	20230907	200900	1022427140	19200	19200	19200	19200	0
20	20230907	200800	1022427140	19200	19200	19200	19200	0
21	20230907	200700	1022427140	19200	19200	19200	19200	0
22	20230907	200600	1022427140	19200	19200	19200	19200	0
23	20230907	200500	1022427140	19200	19200	19200	19200	0
24	20230907	200400	1022427140	19200	19200	19200	19200	0
25	20230907	200300	1022427140	19200	19200	19200	19200	0
26	20230907	200200	1022427140	19200	19200	19200	19200	0
27	20230907	200100	1022427140	19200	19200	19200	19200	0
28	20230907	200000	1022427140	19200	19200	19200	19200	0
29	20230907	195900	1022427140	19200	19200	19200	19200	0
30	20230907	195800	1022427140	19200	19200	19200	19200	0
31	20230907	195700	1022427140	19200	19200	19200	19200	0
32	20230907	195600	1022427140	19200	19200	19200	19200	367
33	20230907	195500	1022427140	19200	19200	19200	19200	0
34	20230907	195400	1022427140	19200	19200	19200	19200	0
35	20230907	195300	1022427140	19200	19200	19200	19200	0
36	20230907	195200	1022427140	19200	19200	19200	19200	0
37	20230907	195100	1022427140	19200	19200	19200	19200	0
38	20230907	195000	1022427140	19200	19200	19200	19200	0
39	20230907	194900	1022427140	19200	19200	19200	19200	0
40	20230907	194800	1022427140	19200	19200	19200	19200	0
41	20230907	194700	1022427140	19200	19200	19200	19200	0
42	20230907	194600	1022427140	19200	19200	19200	19200	0
43	20230907	194500	1022427140	19200	19200	19200	19200	0
44	20230907	194400	1022427140	19200	19200	19200	19200	0
45	20230907	194300	1022427140	19200	19200	19200	19200	0
46	20230907	194200	1022427140	19200	19200	19200	19200	0
47	20230907	194100	1022427140	19200	19200	19200	19200	0
48	20230907	194000	1022427140	19200	19200	19200	19200	0
49	20230907	193900	1022427140	19200	19200	19200	19200	0
50	20230907	193800	1022427140	19200	19200	19200	19200	0
51	20230907	193700	1022427140	19200	19200	19200	19200	0
52	20230907	193600	1022427140	19200	19200	19200	19200	0
53	20230907	193500	1022427140	19200	19200	19200	19200	0
54	20230907	193400	1022427140	19200	19200	19200	19200	0
55	20230907	193300	1022427140	19200	19200	19200	19200	0
56	20230907	193200	1022427140	19200	19200	19200	19200	0
57	20230907	193100	1022427140	19200	19200	19200	19200	0
58	20230907	193000	1022427140	19200	19200	19200	19200	0
59	20230907	192900	1022427140	19200	19200	19200	19200	0
60	20230907	192800	1022427140	19200	19200	19200	19200	0
61	20230907	192700	1022427140	19200	19200	19200	19200	0
62	20230907	192600	1022427140	19200	19200	19200	19200	367
63	20230907	192500	1022427140	19200	19200	19200	19200	0
64	20230907	192400	1022427140	19200	19200	19200	19200	0
65	20230907	192300	1022427140	19200	19200	19200	19200	0
66	20230907	192200	1022427140	19200	19200	19200	19200	0
67	20230907	192100	1022427140	19200	19200	19200	19200	0
68	20230907	192000	1022427140	19200	19200	19200	19200	0
69	20230907	191900	1022427140	19200	19200	19200	19200	0
70	20230907	191800	1022427140	19200	19200	19200	19200	0
71	20230907	191700	1022427140	19200	19200	19200	19200	0
72	20230907	191600	1022427140	19200	19200	19200	19200	0
73	20230907	191500	1022427140	19200	19200	19200	19200	0
74	20230907	191400	1022427140	19200	19200	19200	19200	0
75	20230907	191300	1022427140	19200	19200	19200	19200	0
76	20230907	191200	1022427140	19200	19200	19200	19200	0
77	20230907	191100	1022427140	19200	19200	19200	19200	0
78	20230907	191000	1022427140	19200	19200	19200	19200	0
79	20230907	190900	1022427140	19200	19200	19200	19200	0
80	20230907	190800	1022427140	19200	19200	19200	19200	0
81	20230907	190700	1022427140	19200	19200	19200	19200	0
82	20230907	190600	1022427140	19200	19200	19200	19200	0
83	20230907	190500	1022427140	19200	19200	19200	19200	0
84	20230907	190400	1022427140	19200	19200	19200	19200	0
85	20230907	190300	1022427140	19200	19200	19200	19200	0
86	20230907	190200	1022427140	19200	19200	19200	19200	0
87	20230907	190100	1022427140	19200	19200	19200	19200	0
88	20230907	190000	1022427140	19200	19200	19200	19200	0
89	20230907	185900	1022427140	19200	19200	19200	19200	0
90	20230907	185800	1022427140	19200	19200	19200	19200	0
91	20230907	185700	1022427140	19200	19200	19200	19200	0
92	20230907	185600	1022427140	19200	19200	19200	19200	367
93	20230907	185500	1022427140	19200	19200	19200	19200	0
94	20230907	185400	1022427140	19200	19200	19200	19200	0
95	20230907	185300	1022427140	19200	19200	19200	19200	0
96	20230907	185200	1022427140	19200	19200	19200	19200	0
97	20230907	185100	1022427140	19200	19200	19200	19200	0
98	20230907	185000	1022427140	19200	19200	19200	19200	0
99	20230907	184900	1022427140	19200	19200	19200	19200	0
100	20230907	184800	1022427140	19200	19200	19200	19200	0
101	20230907	184700	1022427140	19200	19200	19200	19200	0
102	20230907	184600	1022427140	19200	19200	19200	19200	0
103	20230907	184500	1022427140	19200	19200	19200	19200	0
104	20230907	184400	1022427140	19200	19200	19200	19200	0
105	20230907	184300	1022427140	19200	19200	19200	19200	0
106	20230907	184200	1022427140	19200	19200	19200	19200	0
107	20230907	184100	1022427140	19200	19200	19200	19200	0
108	20230907	184000	1022427140	19200	19200	19200	19200	0
109	20230907	183900	1022427140	19200	19200	19200	19200	0
110	20230907	183800	1022427140	19200	19200	19200	19200	0
111	20230907	183700	1022427140	19200	19200	19200	19200	0
112	20230907	183600	1022427140	19200	19200	19200	19200	0
113	20230907	183500	1022427140	19200	19200	19200	19200	0
114	20230907	183400	1022427140	19200	19200	19200	19200	0
115	20230907	183300	1022427140	19200	19200	19200	19200	0
116	20230907	183200	1022427140	19200	19200	19200	19200	0
117	20230907	183100	1022427140	19200	19200	19200	19200	0
118	20230907	183000	1022427140	19200	19200	19200	19200	0
119	20230907	182900	1022427140	19200	19200	19200	19200	0
120	20230907	182800	1022427140	19200	19200	19200	19200	0
121	20230907	182700	1022427140	19200	19200	19200	19200	0
122	20230907	182600	1022427140	19200	19200	19200	19200	367
123	20230907	182500	1022427140	19200	19200	19200	19200	0
124	20230907	182400	1022427140	19200	19200	19200	19200	0
125	20230907	182300	1022427140	19200	19200	19200	19200	0
126	20230907	182200	1022427140	19200	19200	19200	19200	0
127	20230907	182100	1022427140	19200	19200	19200	19200	0
128	20230907	182000	1022427140	19200	19200	19200	19200	0
129	20230907	181900	1022427140	19200	19200	19200	19200	0
130	20230907	181800	1022427140	19200	19200	19200	19200	0
131	20230907	181700	1022427140	19200	19200	19200	19200	0
132	20230907	181600	1022427140	19200	19200	19200	19200	0
133	20230907	181500	1022427140	19200	19200	19200	19200	0
134	20230907	181400	1022427140	19200	19200	19200	19200	0
135	20230907	181300	1022427140	19200	19200	19200	19200	0
136	20230907	181200	1022427140	19200	19200	19200	19200	0
137	20230907	181100	1022427140	19200	19200	19200	19200	0
138	20230907	181000	1022427140	19200	19200	19200	19200	0
139	20230907	180900	1022427140	19200	19200	19200	19200	0
140	20230907	180800	1022427140	19200	19200	19200	19200	0
141	20230907	180700	1022427140	19200	19200	19200	19200	0
142	20230907	180600	1022427140	19200	19200	19200	19200	0
143	20230907	180500	1022427140	19200	19200	19200	19200	0
144	20230907	180400	1022427140	19200	19200	19200	19200	0
145	20230907	180300	1022427140	19200	19200	19200	19200	0
146	20230907	180200	1022427140	19200	19200	19200	19200	0
147	20230907	180100	1022427140	19200	19200	19200	19200	0
148	20230907	180000	1022427140	19200	19200	19200	19200	0
149	20230907	175900	1022427140	19200	19200	19200	19200	0
150	20230907	175800	1022427140	19200	19200	19200	19200	0
151	20230907	175700	1022427140	19200	19200	19200	19200	0
152	20230907	175600	1022427140	19200	19200	19200	19200	367
153	20230907	175500	1022427140	19200	19200	19200	19200	0
154	20230907	175400	1022427140	19200	19200	19200	19200	0
155	20230907	175300	1022427140	19200	19200	19200	19200	0
156	20230907	175200	1022427140	19200	19200	19200	19200	0
157	20230907	175100	1022427140	19200	19200	19200	19200	0
158	20230907	175000	1022427140	19200	19200	19200	19200	0
159	20230907	174900	1022427140	19200	19200	19200	19200	0
160	20230907	174800	1022427140	19200	19200	19200	19200	0
161	20230907	174700	1022427140	19200	19200	19200	19200	0
162	20230907	174600	1022427140	19200	19200	19200	19200	0
163	20230907	174500	1022427140	19200	19200	19200	19200	0
164	20230907	174400	1022427140	19200	19200	19200	19200	0
165	20230907	174300	1022427140	19200	19200	19200	19200	0
166	20230907	174200	1022427140	19200	19200	19200	19200	0
167	20230907	174100	1022427140	19200	19200	19200	19200	0
168	20230907	174000	1022427140	19200	19200	19200	19200	0
169	20230907	173900	1022427140	19200	19200	19200	19200	0
170	20230907	173800	1022427140	19200	19200	19200	19200	0
171	20230907	173700	1022427140	19200	19200	19200	19200	0
172	20230907	173600	1022427140	19200	19200	19200	19200	0
173	20230907	173500	1022427140	19200	19200	19200	19200	0
174	20230907	173400	1022427140	19200	19200	19200	19200	0
175	20230907	173300	1022427140	19200	19200	19200	19200	0
176	20230907	173200	1022427140	19200	19200	19200	19200	0
177	20230907	173100	1022427140	19200	19200	19200	19200	0
178	20230907	173000	1022427140	19200	19200	19200	19200	0
179	20230907	172900	1022427140	19200	19200	19200	19200	0
180	20230907	172800	1022427140	19200	19200	19200	19200	0
181	20230907	172700	1022427140	19200	19200	19200	19200	0
182	20230907	172600	1022427140	19200	19200	19200	19200	367
183	20230907	172500	1022427140	19200	19200	19200	19200	0
184	20230907	172400	1022427140	19200	19200	19200	19200	0
185	20230907	172300	1022427140	19200	19200	19200	19200	0
186	20230907	172200	1022427140	19200	19200	19200	19200	0
187	20230907	172100	1022427140	19200	19200	19200	19200	0
188	20230907	172000	1022427140	19200	19200	19200	19200	0
189	20230907	171900	1022427140	19200	19200	19200	19200	0
190	20230907	171800	1022427140	19200	19200	19200	19200	0
191	20230907	171700	1022427140	19200	19200	19200	19200	0
192	20230907	171600	1022427140	19200	19200	19200	19200	0
193	20230907	171500	1022427140	19200	19200	19200	19200	0
194	20230907	171400	1022427140	19200	19200	19200	19200	0
195	20230907	171300	1022427140	19200	19200	19200	19200	0
196	20230907	171200	1022427140	19200	19200	19200	19200	0
197	20230907	171100	1022427140	19200	19200	19200	19200	0
198	20230907	171000	1022427140	19200	19200	19200	19200	0
199	20230907	170900	1022427140	19200	19200	19200	19200	0
200	20230907	170800	1022427140	19200	19200	19200	19200	0
201	20230907	170700	1022427140	19200	19200	19200	19200	0
202	20230907	170600	1022427140	19200	19200	19200	19200	0
203	20230907	170500	1022427140	19200	19200	19200	19200	0
204	20230907	170400	1022427140	19200	19200	19200	19200	0
205	20230907	170300	1022427140	19200	19200	19200	19200	0
206	20230907	170200	1022427140	19200	19200	19200	19200	0
207	20230907	170100	1022427140	19200	19200	19200	19200	0
208	20230907	170000	1022427140	19200	19200	19200	19200	0
209	20230907	165900	1022427140	19200	19200	19200	19200	0
210	20230907	165800	1022427140	19200	19200	19200	19200	0
211	20230907	165700	1022427140	19200	19200	19200	19200	0
212	20230907	165600	1022427140	19200	19200	19200	19200	367
213	20230907	165500	1022427140	19200	19200	19200	19200	0
214	20230907	165400	1022427140	19200	19200	19200	19200	0
215	20230907	165300	1022427140	19200	19200	19200	19200	0
216	20230907	165200	1022427140	19200	19200	19200	19200	0
217	20230907	165100	1022427140	19200	19200	19200	19200	0
218	20230907	165000	1022427140	19200	19200	19200	19200	0
219	20230907	164900	1022427140	19200	19200	19200	19200	0
220	20230907	164800	1022427140	19200	19200	19200	19200	0
221	20230907	164700	1022427140	19200	19200	19200	19200	0
222	20230907	164600	1022427140	19200	19200	19200	19200	0
223	20230907	164500	1022427140	19200	19200	19200	19200	0
224	20230907	164400	1022427140	19200	19200	19200	19200	0
225	20230907	164300	1022427140	19200	19200	19200	19200	0
226	20230907	164200	1022427140	19200	19200	19200	19200	0
227	20230907	164100	1022427140	19200	19200	19200	19200	0
228	20230907	164000	1022427140	19200	19200	19200	19200	0
229	20230907	163900	1022427140	19200	19200	19200	19200	0
230	20230907	163800	1022427140	19200	19200	19200	19200	0
231	20230907	163700	1022427140	19200	19200	19200	19200	0
232	20230907	163600	1022427140	19200	19200	19200	19200	0
233	20230907	163500	1022427140	19200	19200	19200	19200	0
234	20230907	163400	1022427140	19200	19200	19200	19200	0
235	20230907	163300	1022427140	19200	19200	19200	19200	0
236	20230907	163200	1022427140	19200	19200	19200	19200	0
237	20230907	163100	1022427140	19200	19200	19200	19200	0
238	20230907	163000	1022427140	19200	19200	19200	19200	0
239	20230907	162900	1022427140	19200	19200	19200	19200	0
240	20230907	162800	1022427140	19200	19200	19200	19200	0
241	20230907	162700	1022427140	19200	19200	19200	19200	0
242	20230907	162600	1022427140	19200	19200	19200	19200	367
243	20230907	162500	1022427140	19200	19200	19200	19200	0
244	20230907	162400	1022427140	19200	19200	19200	19200	0
245	20230907	162300	1022427140	19200	19200	19200	19200	0
246	20230907	162200	1022427140	19200	19200	19200	19200	0
247	20230907	162100	1022427140	19200	19200	19200	19200	0
248	20230907	162000	1022427140	19200	19200	19200	19200	0
249	20230907	161900	1022427140	19200	19200	19200	19200	0
250	20230907	161800	1022427140	19200	19200	19200	19200	0
251	20230907	161700	1022427140	19200	19200	19200	19200	0
252	20230907	161600	1022427140	19200	19200	19200	19200	0
253	20230907	161500	1022427140	19200	19200	19200	19200	0
254	20230907	161400	1022427140	19200	19200	19200	19200	0
255	20230907	161300	1022427140	19200	19200	19200	19200	0
256	20230907	161200	1022427140	19200	19200	19200	19200	0
257	20230907	161100	1022427140	19200	19200	19200	19200	0
258	20230907	161000	1022427140	19200	19200	19200	19200	0
259	20230907	160900	1022427140	19200	19200	19200	19200	0
260	20230907	160800	1022427140	19200	19200	19200	19200	0
261	20230907	160700	1022427140	19200	19200	19200	19200	0
262	20230907	160600	1022427140	19200	19200	19200	19200	0
263	20230907	160500	1022427140	19200	19200	19200	19200	0
264	20230907	160400	1022427140	19200	19200	19200	19200	0
265	20230907	160300	1022427140	19200	19200	19200	19200	0
266	20230907	160200	1022427140	19200	19200	19200	19200	0
267	20230907	160100	1022427140	19200	19200	19200	19200	0
268	20230907	160000	1022427140	19200	19200	19200	19200	0
269	20230907	155900	1022427140	19200	19200	19200	19200	0
270	20230907	155800	1022427140	19200	19200	19200	19200	0
271	20230907	155700	1022427140	19200	19200	19200	19200	0
272	20230907	155600	1022427140	19200	19200	19200	19200	367
273	20230907	155500	1022427140	19200	19200	19200	19200	0
274	20230907	155400	1022427140	19200	19200	19200	19200	0
275	20230907	155300	1022427140	19200	19200	19200	19200	0
276	20230907	155200	1022427140	19200	19200	19200	19200	0
277	20230907	155100	1022427140	19200	19200	19200	19200	0
278	20230907	155000	1022427140	19200	19200	19200	19200	0
279	20230907	154900	1022427140	19200	19200	19200	19200	0
280	20230907	154800	1022427140	19200	19200	19200	19200	0
281	20230907	154700	1022427140	19200	19200	19200	19200	0
282	20230907	154600	1022427140	19200	19200	19200	19200	0
283	20230907	154500	1022427140	19200	19200	19200	19200	0
284	20230907	154400	1022427140	19200	19200	19200	19200	0
285	20230907	154300	1022427140	19200	19200	19200	19200	0
286	20230907	154200	1022427140	19200	19200	19200	19200	0
287	20230907	154100	1022427140	19200	19200	19200	19200	0
288	20230907	154000	1022427140	19200	19200	19200	19200	0
289	20230907	153900	1022427140	19200	19200	19200	19200	0
290	20230907	153800	1022427140	19200	19200	19200	19200	0
291	20230907	153700	1022427140	19200	19200	19200	19200	0
292	20230907	153600	1022427140	19200	19200	19200	19200	0
293	20230907	153500	1022427140	19200	19200	19200	19200	0
294	20230907	153400	1022427140	19200	19200	19200	19200	0
295	20230907	153300	1022427140	19200	19200	19200	19200	0
296	20230907	153200	1022427140	19200	19200	19200	19200	0
297	20230907	153100	1022427140	19200	19200	19200	19200	0
298	20230907	153000	1022427140	19200	19200	19200	19200	367
299	20230907	152900	1015380740	19190	19190	19190	19190	0
300	20230907	152800	1015380740	19190	19190	19190	19190	0
301	20230907	152700	1015380740	19190	19190	19190	19190	0
302	20230907	152600	1015380740	19190	19190	19190	19190	0
303	20230907	152500	1015380740	19190	19190	19190	19190	0
304	20230907	152400	1015380740	19190	19190	19190	19190	0
305	20230907	152300	1015380740	19190	19190	19190	19190	0
306	20230907	152200	1015380740	19190	19190	19190	19190	0
307	20230907	152100	1015380740	19190	19190	19190	19190	0
308	20230907	152000	1015380740	19190	19190	19190	19190	0
309	20230907	151900	1015380740	19190	19130	19190	19130	140
310	20230907	151800	1012700900	19140	19140	19140	19140	5
311	20230907	151700	1012605200	19130	19160	19160	19130	102
312	20230907	151600	1010653880	19160	19120	19160	19120	124
313	20230907	151500	1008282040	19130	19150	19160	19130	62
314	20230907	151400	1007095740	19150	19170	19170	19150	57
315	20230907	151300	1006003910	19170	19170	19170	19170	0
316	20230907	151200	1006003910	19170	19180	19180	19170	31
317	20230907	151100	1005409590	19170	19180	19180	19170	121
318	20230907	151000	1003089980	19170	19170	19170	19170	25
319	20230907	150900	1002610730	19170	19170	19170	19170	0
320	20230907	150800	1002610730	19170	19170	19170	19170	20
321	20230907	150700	1002227330	19160	19160	19160	19160	0
322	20230907	150600	1002227330	19160	19160	19160	19160	0
323	20230907	150500	1002227330	19160	19240	19240	19160	80
324	20230907	150400	1000692130	19230	19230	19230	19230	35
325	20230907	150300	1000019080	19170	19170	19170	19170	0
326	20230907	150200	1000019080	19170	19170	19170	19170	2
327	20230907	150100	999980740	19240	19240	19240	19240	4
328	20230907	150000	999903780	19170	19170	19170	19170	166
329	20230907	145900	996721560	19160	19170	19180	19160	94
330	20230907	145800	994919580	19160	19170	19170	19160	51
331	20230907	145700	993941920	19160	19160	19160	19160	1
332	20230907	145600	993922760	19160	19160	19160	19160	1
333	20230907	145500	993903600	19160	19190	19190	19160	2
334	20230907	145400	993865250	19160	19160	19160	19160	4
335	20230907	145300	993788610	19160	19160	19160	19160	1
336	20230907	145200	993769450	19160	19160	19160	19160	1
337	20230907	145100	993750290	19160	19160	19160	19160	1
338	20230907	145000	993731130	19160	19160	19160	19160	1
339	20230907	144900	993711970	19160	19160	19160	19160	1
340	20230907	144800	993692810	19140	19140	19140	19140	1
341	20230907	144700	993673670	19140	19160	19230	19140	75
342	20230907	144600	992233400	19150	19180	19180	19150	237
343	20230907	144500	987693540	19190	19230	19230	19190	192
344	20230907	144400	984001690	19280	19230	19280	19230	4
345	20230907	144300	983924620	19290	19230	19290	19230	4
346	20230907	144200	983847520	19290	19290	19290	19230	7
347	20230907	144100	983712550	19310	19310	19310	19230	13
348	20230907	144000	983461600	19230	19230	19230	19230	1
349	20230907	143900	983442370	19230	19270	19320	19230	51
350	20230907	143800	982458490	19270	19230	19270	19230	11
351	20230907	143700	982246560	19230	19280	19280	19230	6
352	20230907	143600	982130930	19220	19220	19220	19220	1
353	20230907	143500	982111710	19290	19220	19300	19220	20
354	20230907	143400	981725940	19300	19210	19300	19210	2
355	20230907	143300	981687430	19210	19310	19310	19210	101
356	20230907	143200	979737220	19220	19220	19280	19220	77
357	20230907	143100	978253590	19220	19220	19220	19220	1
358	20230907	143000	978234370	19220	19210	19220	19210	12
359	20230907	142900	978003830	19210	19210	19300	19210	87
360	20230907	142800	976325380	19210	19210	19290	19210	162
361	20230907	142700	973202820	19200	19210	19270	19200	84
362	20230907	142600	971585030	19200	19200	19200	19200	32
363	20230907	142500	970970630	19200	19200	19200	19200	5
364	20230907	142400	970874630	19200	19200	19200	19200	135
365	20230907	142300	968282630	19200	19190	19200	19190	26
366	20230907	142200	967783440	19190	19190	19190	19190	5
367	20230907	142100	967687490	19190	19190	19190	19190	9
368	20230907	142000	967514780	19190	19190	19190	19180	31
369	20230907	141900	966920110	19190	19190	19190	19190	4
370	20230907	141800	966843350	19190	19180	19190	19170	109
371	20230907	141700	964752710	19180	19180	19180	19180	4
372	20230907	141600	964675990	19180	19180	19180	19180	8
373	20230907	141500	964522550	19170	19170	19170	19170	10
374	20230907	141400	964330850	19170	19210	19240	19170	33
375	20230907	141300	963697420	19170	19170	19170	19170	9
376	20230907	141200	963524890	19160	19160	19160	19160	4
377	20230907	141100	963448250	19150	19150	19160	19150	67
378	20230907	141000	962164580	19160	19170	19170	19150	10
379	20230907	140900	961972970	19170	19210	19210	19170	13
380	20230907	140800	961723360	19150	19160	19160	19150	6
381	20230907	140700	961608450	19170	19170	19180	19170	29
382	20230907	140600	961052470	19170	19160	19170	19160	4
383	20230907	140500	960975800	19160	19150	19170	19150	100
384	20230907	140400	959058870	19160	19160	19160	19160	10
385	20230907	140300	958867270	19160	19160	19160	19160	5
386	20230907	140200	958771470	19160	19160	19160	19160	3
387	20230907	140100	958713990	19160	19160	19160	19160	10
388	20230907	140000	958522390	19160	19160	19160	19160	5
389	20230907	135900	958426590	19160	19160	19160	19160	8
390	20230907	135800	958273310	19160	19160	19160	19160	6
391	20230907	135700	958158350	19150	19200	19210	19150	507
392	20230907	135600	948423940	19200	19150	19200	19150	34
393	20230907	135500	947771590	19140	19130	19200	19130	83
394	20230907	135400	946178260	19140	19120	19210	19120	26
395	20230907	135300	945679130	19120	19200	19210	19110	33
396	20230907	135200	945047130	19200	19110	19200	19110	50
397	20230907	135100	944087220	19110	19110	19110	19110	14
398	20230907	135000	943819680	19100	19100	19100	19080	343
399	20230907	134900	937268440	19100	19110	19110	19100	21
400	20230907	134800	936867150	19090	19240	19240	19090	549
401	20230907	134700	926343730	19240	19240	19240	19240	20
402	20230907	134600	925958930	19240	19240	19240	19240	15
403	20230907	134500	925670330	19240	19250	19250	19240	187
404	20230907	134400	922070590	19260	19250	19260	19250	100
405	20230907	134300	920144990	19250	19250	19250	19250	5
406	20230907	134200	920048740	19250	19250	19250	19250	11
407	20230907	134100	919836990	19250	19250	19250	19250	5
408	20230907	134000	919740740	19280	19300	19300	19280	325
409	20230907	133900	913472550	19300	19340	19340	19300	10
410	20230907	133800	913279350	19340	19350	19350	19340	97
411	20230907	133700	911402430	19350	19350	19350	19350	31
412	20230907	133600	910802580	19350	19350	19350	19350	10
413	20230907	133500	910609080	19350	19350	19350	19350	27
414	20230907	133400	910086630	19350	19350	19350	19350	9
415	20230907	133300	909912480	19350	19350	19350	19350	10
416	20230907	133200	909718980	19350	19350	19350	19350	6
417	20230907	133100	909602880	19350	19350	19350	19350	10
418	20230907	133000	909409380	19350	19350	19350	19350	4
419	20230907	132900	909331980	19350	19350	19350	19350	23
420	20230907	132800	908886930	19350	19360	19360	19350	208
421	20230907	132700	904861440	19360	19360	19360	19360	5
422	20230907	132600	904764640	19360	19360	19360	19360	4
423	20230907	132500	904687200	19360	19360	19380	19360	21
424	20230907	132400	904280440	19360	19360	19360	19360	5
425	20230907	132300	904183640	19360	19380	19380	19360	185
426	20230907	132200	900598400	19380	19400	19400	19380	10
427	20230907	132100	900404520	19400	19410	19410	19400	9
428	20230907	132000	900229890	19400	19400	19400	19400	7
429	20230907	131900	900094090	19400	19400	19400	19400	209
430	20230907	131800	896039490	19400	19410	19440	19400	104
431	20230907	131700	894020830	19410	19410	19430	19410	8
432	20230907	131600	893865530	19410	19410	19410	19410	5
433	20230907	131500	893768480	19480	19440	19480	19410	14
434	20230907	131400	893496190	19420	19410	19450	19410	47
435	20230907	131300	892583750	19430	19410	19430	19410	4
436	20230907	131200	892506090	19450	19450	19450	19450	6
437	20230907	131100	892389390	19450	19420	19450	19410	20
438	20230907	131000	892000670	19410	19410	19410	19410	5
439	20230907	130900	891903620	19430	19410	19430	19410	8
440	20230907	130800	891748240	19410	19410	19410	19410	7
441	20230907	130700	891612370	19400	19440	19440	19400	172
442	20230907	130600	888269380	19440	19440	19440	19440	18
443	20230907	130500	887919460	19440	19440	19440	19440	6
444	20230907	130400	887802820	19480	19480	19480	19440	87
445	20230907	130300	886108100	19480	19440	19480	19440	15
446	20230907	130200	885816240	19440	19440	19440	19440	5
447	20230907	130100	885719040	19450	19450	19450	19450	8
448	20230907	130000	885563440	19450	19450	19460	19450	11
449	20230907	125900	885349480	19450	19450	19450	19450	9
450	20230907	125800	885174430	19450	19450	19470	19450	11
451	20230907	125700	884960420	19450	19490	19490	19450	8
452	20230907	125600	884804670	19490	19500	19500	19490	31
453	20230907	125500	884200460	19500	19500	19500	19500	10
454	20230907	125400	884005460	19500	19500	19510	19500	24
455	20230907	125300	883537410	19500	19500	19510	19450	173
456	20230907	125200	880162310	19480	19430	19480	19430	11
457	20230907	125100	879948310	19430	19480	19530	19430	380
458	20230907	125000	872538110	19470	19370	19470	19370	160
459	20230907	124900	869423400	19370	19370	19480	19370	13
460	20230907	124800	869171180	19360	19340	19500	19340	113
461	20230907	124700	866968900	19460	19330	19460	19330	919
462	20230907	124600	849136450	19330	19330	19360	19330	14
463	20230907	124500	848865770	19330	19330	19330	19330	5
464	20230907	124400	848769120	19330	19330	19330	19330	7
465	20230907	124300	848633810	19330	19330	19330	19330	10
466	20230907	124200	848440510	19330	19330	19340	19330	10
467	20230907	124100	848247150	19330	19330	19330	19330	6
468	20230907	124000	848131170	19330	19330	19330	19330	10
469	20230907	123900	847937870	19330	19330	19330	19330	3
470	20230907	123800	847879880	19330	19330	19340	19330	8
471	20230907	123700	847725230	19330	19330	19330	19330	9
472	20230907	123600	847551260	19330	19340	19340	19330	6
473	20230907	123500	847435260	19330	19330	19330	19330	28
474	20230907	123400	846894020	19330	19330	19330	19330	5
475	20230907	123300	846797370	19330	19300	19330	19300	7
476	20230907	123200	846662150	19270	19240	19270	19240	8
477	20230907	123100	846508060	19240	19260	19260	19230	87
478	20230907	123000	844834730	19240	19250	19250	19240	86
479	20230907	122900	843179560	19250	19250	19250	19250	10
480	20230907	122800	842987060	19250	19250	19330	19250	4
481	20230907	122700	842909980	19250	19250	19250	19250	3
482	20230907	122600	842852230	19250	19210	19310	19210	116
483	20230907	122500	840612860	19190	19170	19270	19170	274
484	20230907	122400	835333560	19170	19230	19230	19170	4685
485	20230907	122300	745375130	19230	19230	19230	19230	8
486	20230907	122200	745221290	19230	19230	19230	19230	5
487	20230907	122100	745125140	19230	19240	19240	19230	177
488	20230907	122000	741720890	19240	19250	19260	19240	123
489	20230907	121900	739353060	19260	19270	19270	19260	16
490	20230907	121800	739044850	19270	19270	19270	19270	8
491	20230907	121700	738890690	19270	19270	19270	19270	2
492	20230907	121600	738852150	19270	19270	19270	19270	4
493	20230907	121500	738775070	19270	19270	19270	19270	7
494	20230907	121400	738640180	19270	19270	19270	19270	5
495	20230907	121300	738543830	19260	19260	19260	19260	8
496	20230907	121200	738389750	19260	19260	19260	19260	111
497	20230907	121100	736251890	19340	19340	19340	19340	2
498	20230907	121000	736213210	19250	19250	19250	19250	0
499	20230907	120900	736213210	19250	19250	19250	19250	0
500	20230907	120800	736213210	19250	19250	19250	19250	1
501	20230907	120700	736193960	19270	19270	19270	19260	101
502	20230907	120600	734247970	19270	19270	19270	19270	0
503	20230907	120500	734247970	19270	19270	19270	19270	0
504	20230907	120400	734247970	19270	19270	19270	19270	0
505	20230907	120300	734247970	19270	19270	19270	19270	0
506	20230907	120200	734247970	19270	19270	19270	19270	0
507	20230907	120100	734247970	19270	19330	19330	19270	500
508	20230907	120000	724609920	19340	19340	19340	19340	0
509	20230907	115900	724609920	19340	19340	19340	19340	0
510	20230907	115800	724609920	19340	19340	19340	19340	1
511	20230907	115700	724590580	19340	19340	19340	19340	1
512	20230907	115600	724571240	19330	19330	19330	19330	50
513	20230907	115500	723604740	19270	19270	19270	19270	0
514	20230907	115400	723604740	19270	19310	19310	19270	500
515	20230907	115300	713966360	19400	19360	19400	19360	217
516	20230907	115200	709757240	19360	19360	19360	19360	104
517	20230907	115100	707743800	19310	19310	19310	19310	1
518	20230907	115000	707724490	19310	19310	19310	19310	0
519	20230907	114900	707724490	19310	19310	19310	19310	0
520	20230907	114800	707724490	19310	19310	19310	19310	0
521	20230907	114700	707724490	19310	19310	19310	19310	0
522	20230907	114600	707724490	19310	19310	19310	19310	1
523	20230907	114500	707705180	19270	19300	19300	19270	200
524	20230907	114400	703848910	19270	19290	19290	19270	326
525	20230907	114300	697563790	19270	19270	19270	19270	0
526	20230907	114200	697563790	19270	19270	19270	19270	0
527	20230907	114100	697563790	19270	19270	19270	19270	0
528	20230907	114000	697563790	19270	19270	19270	19270	0
529	20230907	113900	697563790	19270	19370	19370	19270	1509
530	20230907	113800	668481960	19370	19380	19380	19370	93
531	20230907	113700	666679800	19390	19390	19390	19390	4
532	20230907	113600	666602240	19390	19390	19390	19390	0
533	20230907	113500	666602240	19390	19390	19390	19390	1
534	20230907	113400	666582850	19400	19400	19400	19400	80
535	20230907	113300	665030850	19400	19410	19410	19400	69
536	20230907	113200	663692160	19400	19400	19400	19400	0
537	20230907	113100	663692160	19400	19400	19400	19400	0
538	20230907	113000	663692160	19400	19400	19400	19400	9
539	20230907	112900	663517560	19400	19400	19400	19400	10
540	20230907	112800	663323560	19400	19470	19470	19400	233
541	20230907	112700	658791520	19450	19450	19450	19450	5
542	20230907	112600	658694270	19400	19400	19400	19400	0
543	20230907	112500	658694270	19400	19400	19400	19400	150
544	20230907	112400	655784270	19400	19380	19400	19380	5
545	20230907	112300	655687290	19480	19350	19480	19350	244
546	20230907	112200	650955990	19360	19360	19360	19360	150
547	20230907	112100	648051990	19350	19280	19350	19280	568
548	20230907	112000	637084260	19280	19280	19280	19280	5
549	20230907	111900	636987860	19280	19280	19280	19280	30
550	20230907	111800	636409460	19320	19320	19320	19320	13
551	20230907	111700	636158300	19320	19320	19320	19320	28
552	20230907	111600	635617340	19330	19330	19330	19330	3
553	20230907	111500	635559350	19330	19330	19350	19330	173
554	20230907	111400	632213840	19310	19190	19310	19190	632
555	20230907	111300	620047460	19190	19060	19190	19060	74
556	20230907	111200	618627530	19150	19050	19150	19050	100
557	20230907	111100	616717830	19030	19030	19030	19030	0
558	20230907	111000	616717830	19030	18980	19030	18980	1274
559	20230907	110900	592504750	18970	18970	18970	18970	389
560	20230907	110800	585125420	18970	18960	18970	18950	261
561	20230907	110700	580174410	18970	18970	18970	18970	0
562	20230907	110600	580174410	18970	18970	18970	18970	0
563	20230907	110500	580174410	18970	18970	18970	18970	0
564	20230907	110400	580174410	18970	18860	18970	18860	485
565	20230907	110300	571013250	18810	18810	18820	18810	600
566	20230907	110200	559727070	18810	18810	18810	18810	1
567	20230907	110100	559708260	18810	18810	18810	18810	0
568	20230907	110000	559708260	18810	18800	18810	18800	22
569	20230907	105900	559294540	18810	18810	18810	18800	97
570	20230907	105800	557470460	18810	18800	18810	18800	96
571	20230907	105700	555664920	18800	18800	18800	18800	26
572	20230907	105600	555176120	18800	18800	18800	18800	0
573	20230907	105500	555176120	18800	18850	18850	18800	1318
574	20230907	105400	530377710	18850	18840	18850	18840	28
575	20230907	105300	529849940	18830	18820	18830	18820	32
576	20230907	105200	529247590	18820	18820	18820	18820	77
577	20230907	105100	527798450	18820	18820	18820	18820	43
578	20230907	105000	526989190	18830	18830	18830	18830	159
579	20230907	104900	523995220	18830	18830	18830	18830	32
580	20230907	104800	523392660	18830	18830	18830	18830	20
581	20230907	104700	523016060	18840	18820	18840	18820	151
582	20230907	104600	520173110	18820	18820	18820	18820	17
583	20230907	104500	519853170	18820	18820	18820	18800	84
584	20230907	104400	518272740	18830	18830	18830	18830	55
585	20230907	104300	517237090	18820	18830	18830	18800	1154
586	20230907	104200	495519610	18830	18830	18830	18830	26
587	20230907	104100	495030030	18830	18840	18840	18830	26
588	20230907	104000	494540340	18840	18840	18850	18840	63
589	20230907	103900	493353380	18840	18840	18840	18830	65
590	20230907	103800	492129070	18850	18850	18850	18850	226
591	20230907	103700	487868970	18850	18870	18870	18850	234
592	20230907	103600	483455280	18870	18870	18870	18870	27
593	20230907	103500	482945790	18870	18880	18890	18870	403
594	20230907	103400	475336840	18880	18890	18890	18880	24
595	20230907	103300	474883670	18880	18890	18890	18880	77
596	20230907	103200	473429760	18890	18890	18890	18890	121
597	20230907	103100	471144070	18890	18890	18890	18890	36
598	20230907	103000	470464030	18890	18900	18900	18890	75
599	20230907	102900	469047230	18890	18890	18890	18890	21
600	20230907	102800	468650540	18890	18900	18900	18890	107
601	20230907	102700	466628760	18900	18900	18900	18900	45
602	20230907	102600	465778260	18890	18900	18900	18890	436
603	20230907	102500	457539450	18900	18900	18900	18900	211
604	20230907	102400	453551550	18900	18900	18900	18900	23
605	20230907	102300	453116850	18900	18910	18910	18900	411
606	20230907	102200	445346090	18910	18910	18910	18910	35
607	20230907	102100	444684240	18920	18910	18920	18910	43
608	20230907	102000	443871010	18910	18910	18910	18910	63
609	20230907	101900	442679680	18910	18910	18910	18910	33
610	20230907	101800	442055650	18910	18910	18910	18910	26
611	20230907	101700	441563990	18910	18920	18920	18910	10
612	20230907	101600	441374840	18910	18940	18940	18900	3988
613	20230907	101500	365924870	18940	18940	18940	18940	171
614	20230907	101400	362686130	18950	18950	18950	18950	17
615	20230907	101300	362363980	18960	18960	18960	18960	0
616	20230907	101200	362363980	18960	18940	18960	18940	2516
617	20230907	101100	314685770	18940	18940	18940	18940	165
618	20230907	101000	311560670	18940	18940	18940	18940	248
619	20230907	100900	306863550	18950	18950	18950	18950	2088
620	20230907	100800	267295950	18950	18960	18960	18950	60
621	20230907	100700	266158450	18960	18960	18960	18960	39
622	20230907	100600	265419010	18960	18970	18970	18960	70
623	20230907	100500	264091760	18960	18970	18970	18960	18
624	20230907	100400	263750400	18970	18960	18970	18960	43
625	20230907	100300	262935050	18960	18960	18970	18960	117
626	20230907	100200	260716430	18960	18980	18980	18960	452
627	20230907	100100	252143380	18980	18990	18990	18980	563
628	20230907	100000	241454200	18990	19000	19000	18990	6
629	20230907	095900	241340210	18990	18990	18990	18990	34
630	20230907	095800	240694550	18990	18990	18990	18990	86
631	20230907	095700	239061410	19000	18990	19000	18990	35
632	20230907	095600	238396660	18990	18990	18990	18990	74
633	20230907	095500	236991400	19010	19010	19010	19010	4
634	20230907	095400	236915360	18990	18980	18990	18980	64
635	20230907	095300	235700360	18980	18980	18980	18980	52
636	20230907	095200	234713400	19000	18970	19000	18970	1124
637	20230907	095100	213375680	18980	18980	18980	18980	111
638	20230907	095000	211268900	18980	18980	18980	18980	48
639	20230907	094900	210357860	18990	18990	18990	18990	83
640	20230907	094800	208781690	19000	18990	19000	18990	553
641	20230907	094700	198274960	19000	19000	19000	19000	15
642	20230907	094600	197989960	18990	18980	18990	18970	112
643	20230907	094500	195864150	18970	18980	18980	18970	85
644	20230907	094400	194251260	18970	18970	18970	18970	120
645	20230907	094300	191974860	18970	18970	18970	18970	28
646	20230907	094200	191443700	18970	18970	18970	18970	13
647	20230907	094100	191197090	18970	18990	19000	18970	497
648	20230907	094000	181763180	18990	18990	18990	18990	25
649	20230907	093900	181288430	18990	19010	19010	18990	12
650	20230907	093800	181060530	18990	18990	19010	18990	1142
651	20230907	093700	159364790	18990	18990	18990	18990	32
652	20230907	093600	158757110	18990	19000	19000	18990	87
653	20230907	093500	157104680	19000	19000	19000	19000	29
654	20230907	093400	156553680	19000	19000	19000	19000	67
655	20230907	093300	155280680	19000	19000	19010	19000	27
656	20230907	093200	154767670	19000	19000	19000	19000	24
657	20230907	093100	154311670	19010	19000	19010	19000	24
658	20230907	093000	153855650	19000	19000	19010	19000	21
659	20230907	092900	153456550	19000	19000	19000	19000	115
660	20230907	092800	151271550	19000	19010	19010	18990	114
661	20230907	092700	149105780	18990	18980	18990	18980	95
662	20230907	092600	147301910	18990	19010	19010	18990	3
663	20230907	092500	147244910	19010	19020	19020	19010	108
664	20230907	092400	145191550	18970	19050	19050	18970	1429
665	20230907	092300	118036840	19050	19020	19050	19020	33
666	20230907	092200	117408420	19070	19070	19070	19070	77
667	20230907	092100	115940030	19070	19060	19070	19060	54
668	20230907	092000	114910520	19070	19080	19080	19070	192
669	20230907	091900	111247270	19080	19070	19080	19070	849
670	20230907	091800	95048610	18990	18990	18990	18990	125
671	20230907	091700	92674860	18970	19010	19010	18970	911
672	20230907	091600	75375570	19010	19010	19010	19010	61
673	20230907	091500	74215960	19010	18970	19030	18970	64
674	20230907	091400	73001640	18970	18940	18970	18930	270
675	20230907	091300	67884590	18940	19040	19040	18940	883
676	20230907	091200	51137270	19070	18980	19110	18980	39
677	20230907	091100	50393570	18980	18970	18980	18950	41
678	20230907	091000	49616220	18970	18990	18990	18960	57
679	20230907	090900	48534510	18980	18980	18990	18980	124
680	20230907	090800	46180790	18980	18990	19000	18970	225
681	20230907	090700	41908220	18990	19000	19000	18950	540
682	20230907	090600	31656790	19000	19020	19020	19000	6
683	20230907	090500	31542750	19020	18930	19040	18930	151
684	20230907	090400	28682880	18930	18930	18930	18930	6
685	20230907	090300	28569300	18930	18950	18980	18920	394
686	20230907	090200	21106480	18970	19000	19050	18970	538
687	20230907	090100	10898000	19000	19000	19000	19000	30
688	20230907	090000	10328000	18970	18990	18990	18970	544