KissMeData/108380/min/candle-20230906.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230906	195400	538785190	11560	11560	11560	11560	1009
3	20230906	195300	538785190	11560	11560	11560	11560	0
4	20230906	195200	538785190	11560	11560	11560	11560	0
5	20230906	195100	538785190	11560	11560	11560	11560	0
6	20230906	195000	538785190	11560	11560	11560	11560	0
7	20230906	194900	538785190	11560	11560	11560	11560	0
8	20230906	194800	538785190	11560	11560	11560	11560	0
9	20230906	194700	538785190	11560	11560	11560	11560	0
10	20230906	194600	538785190	11560	11560	11560	11560	0
11	20230906	194500	538785190	11560	11560	11560	11560	0
12	20230906	194400	538785190	11560	11560	11560	11560	0
13	20230906	194300	538785190	11560	11560	11560	11560	0
14	20230906	194200	538785190	11560	11560	11560	11560	0
15	20230906	194100	538785190	11560	11560	11560	11560	0
16	20230906	194000	538785190	11560	11560	11560	11560	0
17	20230906	193900	538785190	11560	11560	11560	11560	0
18	20230906	193800	538785190	11560	11560	11560	11560	0
19	20230906	193700	538785190	11560	11560	11560	11560	0
20	20230906	193600	538785190	11560	11560	11560	11560	0
21	20230906	193500	538785190	11560	11560	11560	11560	0
22	20230906	193400	538785190	11560	11560	11560	11560	0
23	20230906	193300	538785190	11560	11560	11560	11560	0
24	20230906	193200	538785190	11560	11560	11560	11560	0
25	20230906	193100	538785190	11560	11560	11560	11560	0
26	20230906	193000	538785190	11560	11560	11560	11560	0
27	20230906	192900	538785190	11560	11560	11560	11560	0
28	20230906	192800	538785190	11560	11560	11560	11560	0
29	20230906	192700	538785190	11560	11560	11560	11560	0
30	20230906	192600	538785190	11560	11560	11560	11560	0
31	20230906	192500	538785190	11560	11560	11560	11560	0
32	20230906	192400	538785190	11560	11560	11560	11560	1009
33	20230906	192300	538785190	11560	11560	11560	11560	0
34	20230906	192200	538785190	11560	11560	11560	11560	0
35	20230906	192100	538785190	11560	11560	11560	11560	0
36	20230906	192000	538785190	11560	11560	11560	11560	0
37	20230906	191900	538785190	11560	11560	11560	11560	0
38	20230906	191800	538785190	11560	11560	11560	11560	0
39	20230906	191700	538785190	11560	11560	11560	11560	0
40	20230906	191600	538785190	11560	11560	11560	11560	0
41	20230906	191500	538785190	11560	11560	11560	11560	0
42	20230906	191400	538785190	11560	11560	11560	11560	0
43	20230906	191300	538785190	11560	11560	11560	11560	0
44	20230906	191200	538785190	11560	11560	11560	11560	0
45	20230906	191100	538785190	11560	11560	11560	11560	0
46	20230906	191000	538785190	11560	11560	11560	11560	0
47	20230906	190900	538785190	11560	11560	11560	11560	0
48	20230906	190800	538785190	11560	11560	11560	11560	0
49	20230906	190700	538785190	11560	11560	11560	11560	0
50	20230906	190600	538785190	11560	11560	11560	11560	0
51	20230906	190500	538785190	11560	11560	11560	11560	0
52	20230906	190400	538785190	11560	11560	11560	11560	0
53	20230906	190300	538785190	11560	11560	11560	11560	0
54	20230906	190200	538785190	11560	11560	11560	11560	0
55	20230906	190100	538785190	11560	11560	11560	11560	0
56	20230906	190000	538785190	11560	11560	11560	11560	0
57	20230906	185900	538785190	11560	11560	11560	11560	0
58	20230906	185800	538785190	11560	11560	11560	11560	0
59	20230906	185700	538785190	11560	11560	11560	11560	0
60	20230906	185600	538785190	11560	11560	11560	11560	0
61	20230906	185500	538785190	11560	11560	11560	11560	0
62	20230906	185400	538785190	11560	11560	11560	11560	1009
63	20230906	185300	538785190	11560	11560	11560	11560	0
64	20230906	185200	538785190	11560	11560	11560	11560	0
65	20230906	185100	538785190	11560	11560	11560	11560	0
66	20230906	185000	538785190	11560	11560	11560	11560	0
67	20230906	184900	538785190	11560	11560	11560	11560	0
68	20230906	184800	538785190	11560	11560	11560	11560	0
69	20230906	184700	538785190	11560	11560	11560	11560	0
70	20230906	184600	538785190	11560	11560	11560	11560	0
71	20230906	184500	538785190	11560	11560	11560	11560	0
72	20230906	184400	538785190	11560	11560	11560	11560	0
73	20230906	184300	538785190	11560	11560	11560	11560	0
74	20230906	184200	538785190	11560	11560	11560	11560	0
75	20230906	184100	538785190	11560	11560	11560	11560	0
76	20230906	184000	538785190	11560	11560	11560	11560	0
77	20230906	183900	538785190	11560	11560	11560	11560	0
78	20230906	183800	538785190	11560	11560	11560	11560	0
79	20230906	183700	538785190	11560	11560	11560	11560	0
80	20230906	183600	538785190	11560	11560	11560	11560	0
81	20230906	183500	538785190	11560	11560	11560	11560	0
82	20230906	183400	538785190	11560	11560	11560	11560	0
83	20230906	183300	538785190	11560	11560	11560	11560	0
84	20230906	183200	538785190	11560	11560	11560	11560	0
85	20230906	183100	538785190	11560	11560	11560	11560	0
86	20230906	183000	538785190	11560	11560	11560	11560	0
87	20230906	182900	538785190	11560	11560	11560	11560	0
88	20230906	182800	538785190	11560	11560	11560	11560	0
89	20230906	182700	538785190	11560	11560	11560	11560	0
90	20230906	182600	538785190	11560	11560	11560	11560	0
91	20230906	182500	538785190	11560	11560	11560	11560	0
92	20230906	182400	538785190	11560	11560	11560	11560	1009
93	20230906	182300	538785190	11560	11560	11560	11560	0
94	20230906	182200	538785190	11560	11560	11560	11560	0
95	20230906	182100	538785190	11560	11560	11560	11560	0
96	20230906	182000	538785190	11560	11560	11560	11560	0
97	20230906	181900	538785190	11560	11560	11560	11560	0
98	20230906	181800	538785190	11560	11560	11560	11560	0
99	20230906	181700	538785190	11560	11560	11560	11560	0
100	20230906	181600	538785190	11560	11560	11560	11560	0
101	20230906	181500	538785190	11560	11560	11560	11560	0
102	20230906	181400	538785190	11560	11560	11560	11560	0
103	20230906	181300	538785190	11560	11560	11560	11560	0
104	20230906	181200	538785190	11560	11560	11560	11560	0
105	20230906	181100	538785190	11560	11560	11560	11560	0
106	20230906	181000	538785190	11560	11560	11560	11560	0
107	20230906	180900	538785190	11560	11560	11560	11560	0
108	20230906	180800	538785190	11560	11560	11560	11560	0
109	20230906	180700	538785190	11560	11560	11560	11560	0
110	20230906	180600	538785190	11560	11560	11560	11560	0
111	20230906	180500	538785190	11560	11560	11560	11560	0
112	20230906	180400	538785190	11560	11560	11560	11560	0
113	20230906	180300	538785190	11560	11560	11560	11560	0
114	20230906	180200	538785190	11560	11560	11560	11560	0
115	20230906	180100	538785190	11560	11560	11560	11560	0
116	20230906	180000	538785190	11560	11560	11560	11560	0
117	20230906	175900	538785190	11560	11560	11560	11560	0
118	20230906	175800	538785190	11560	11560	11560	11560	0
119	20230906	175700	538785190	11560	11560	11560	11560	0
120	20230906	175600	538785190	11560	11560	11560	11560	0
121	20230906	175500	538785190	11560	11560	11560	11560	0
122	20230906	175400	538785190	11560	11560	11560	11560	1009
123	20230906	175300	538785190	11560	11560	11560	11560	0
124	20230906	175200	538785190	11560	11560	11560	11560	0
125	20230906	175100	538785190	11560	11560	11560	11560	0
126	20230906	175000	538785190	11560	11560	11560	11560	0
127	20230906	174900	538785190	11560	11560	11560	11560	0
128	20230906	174800	538785190	11560	11560	11560	11560	0
129	20230906	174700	538785190	11560	11560	11560	11560	0
130	20230906	174600	538785190	11560	11560	11560	11560	0
131	20230906	174500	538785190	11560	11560	11560	11560	0
132	20230906	174400	538785190	11560	11560	11560	11560	0
133	20230906	174300	538785190	11560	11560	11560	11560	0
134	20230906	174200	538785190	11560	11560	11560	11560	0
135	20230906	174100	538785190	11560	11560	11560	11560	0
136	20230906	174000	538785190	11560	11560	11560	11560	0
137	20230906	173900	538785190	11560	11560	11560	11560	0
138	20230906	173800	538785190	11560	11560	11560	11560	0
139	20230906	173700	538785190	11560	11560	11560	11560	0
140	20230906	173600	538785190	11560	11560	11560	11560	0
141	20230906	173500	538785190	11560	11560	11560	11560	0
142	20230906	173400	538785190	11560	11560	11560	11560	0
143	20230906	173300	538785190	11560	11560	11560	11560	0
144	20230906	173200	538785190	11560	11560	11560	11560	0
145	20230906	173100	538785190	11560	11560	11560	11560	0
146	20230906	173000	538785190	11560	11560	11560	11560	0
147	20230906	172900	538785190	11560	11560	11560	11560	0
148	20230906	172800	538785190	11560	11560	11560	11560	0
149	20230906	172700	538785190	11560	11560	11560	11560	0
150	20230906	172600	538785190	11560	11560	11560	11560	0
151	20230906	172500	538785190	11560	11560	11560	11560	0
152	20230906	172400	538785190	11560	11560	11560	11560	1009
153	20230906	172300	538785190	11560	11560	11560	11560	0
154	20230906	172200	538785190	11560	11560	11560	11560	0
155	20230906	172100	538785190	11560	11560	11560	11560	0
156	20230906	172000	538785190	11560	11560	11560	11560	0
157	20230906	171900	538785190	11560	11560	11560	11560	0
158	20230906	171800	538785190	11560	11560	11560	11560	0
159	20230906	171700	538785190	11560	11560	11560	11560	0
160	20230906	171600	538785190	11560	11560	11560	11560	0
161	20230906	171500	538785190	11560	11560	11560	11560	0
162	20230906	171400	538785190	11560	11560	11560	11560	0
163	20230906	171300	538785190	11560	11560	11560	11560	0
164	20230906	171200	538785190	11560	11560	11560	11560	0
165	20230906	171100	538785190	11560	11560	11560	11560	0
166	20230906	171000	538785190	11560	11560	11560	11560	0
167	20230906	170900	538785190	11560	11560	11560	11560	0
168	20230906	170800	538785190	11560	11560	11560	11560	0
169	20230906	170700	538785190	11560	11560	11560	11560	0
170	20230906	170600	538785190	11560	11560	11560	11560	0
171	20230906	170500	538785190	11560	11560	11560	11560	0
172	20230906	170400	538785190	11560	11560	11560	11560	0
173	20230906	170300	538785190	11560	11560	11560	11560	0
174	20230906	170200	538785190	11560	11560	11560	11560	0
175	20230906	170100	538785190	11560	11560	11560	11560	0
176	20230906	170000	538785190	11560	11560	11560	11560	0
177	20230906	165900	538785190	11560	11560	11560	11560	0
178	20230906	165800	538785190	11560	11560	11560	11560	0
179	20230906	165700	538785190	11560	11560	11560	11560	0
180	20230906	165600	538785190	11560	11560	11560	11560	0
181	20230906	165500	538785190	11560	11560	11560	11560	0
182	20230906	165400	538785190	11560	11560	11560	11560	1009
183	20230906	165300	538785190	11560	11560	11560	11560	0
184	20230906	165200	538785190	11560	11560	11560	11560	0
185	20230906	165100	538785190	11560	11560	11560	11560	0
186	20230906	165000	538785190	11560	11560	11560	11560	0
187	20230906	164900	538785190	11560	11560	11560	11560	0
188	20230906	164800	538785190	11560	11560	11560	11560	0
189	20230906	164700	538785190	11560	11560	11560	11560	0
190	20230906	164600	538785190	11560	11560	11560	11560	0
191	20230906	164500	538785190	11560	11560	11560	11560	0
192	20230906	164400	538785190	11560	11560	11560	11560	0
193	20230906	164300	538785190	11560	11560	11560	11560	0
194	20230906	164200	538785190	11560	11560	11560	11560	0
195	20230906	164100	538785190	11560	11560	11560	11560	0
196	20230906	164000	538785190	11560	11560	11560	11560	0
197	20230906	163900	538785190	11560	11560	11560	11560	0
198	20230906	163800	538785190	11560	11560	11560	11560	0
199	20230906	163700	538785190	11560	11560	11560	11560	0
200	20230906	163600	538785190	11560	11560	11560	11560	0
201	20230906	163500	538785190	11560	11560	11560	11560	0
202	20230906	163400	538785190	11560	11560	11560	11560	0
203	20230906	163300	538785190	11560	11560	11560	11560	0
204	20230906	163200	538785190	11560	11560	11560	11560	0
205	20230906	163100	538785190	11560	11560	11560	11560	0
206	20230906	163000	538785190	11560	11560	11560	11560	0
207	20230906	162900	538785190	11560	11560	11560	11560	0
208	20230906	162800	538785190	11560	11560	11560	11560	0
209	20230906	162700	538785190	11560	11560	11560	11560	0
210	20230906	162600	538785190	11560	11560	11560	11560	0
211	20230906	162500	538785190	11560	11560	11560	11560	0
212	20230906	162400	538785190	11560	11560	11560	11560	1009
213	20230906	162300	538785190	11560	11560	11560	11560	0
214	20230906	162200	538785190	11560	11560	11560	11560	0
215	20230906	162100	538785190	11560	11560	11560	11560	0
216	20230906	162000	538785190	11560	11560	11560	11560	0
217	20230906	161900	538785190	11560	11560	11560	11560	0
218	20230906	161800	538785190	11560	11560	11560	11560	0
219	20230906	161700	538785190	11560	11560	11560	11560	0
220	20230906	161600	538785190	11560	11560	11560	11560	0
221	20230906	161500	538785190	11560	11560	11560	11560	0
222	20230906	161400	538785190	11560	11560	11560	11560	0
223	20230906	161300	538785190	11560	11560	11560	11560	0
224	20230906	161200	538785190	11560	11560	11560	11560	0
225	20230906	161100	538785190	11560	11560	11560	11560	0
226	20230906	161000	538785190	11560	11560	11560	11560	0
227	20230906	160900	538785190	11560	11560	11560	11560	0
228	20230906	160800	538785190	11560	11560	11560	11560	0
229	20230906	160700	538785190	11560	11560	11560	11560	0
230	20230906	160600	538785190	11560	11560	11560	11560	0
231	20230906	160500	538785190	11560	11560	11560	11560	0
232	20230906	160400	538785190	11560	11560	11560	11560	0
233	20230906	160300	538785190	11560	11560	11560	11560	0
234	20230906	160200	538785190	11560	11560	11560	11560	0
235	20230906	160100	538785190	11560	11560	11560	11560	0
236	20230906	160000	538785190	11560	11560	11560	11560	0
237	20230906	155900	538785190	11560	11560	11560	11560	0
238	20230906	155800	538785190	11560	11560	11560	11560	0
239	20230906	155700	538785190	11560	11560	11560	11560	0
240	20230906	155600	538785190	11560	11560	11560	11560	0
241	20230906	155500	538785190	11560	11560	11560	11560	0
242	20230906	155400	538785190	11560	11560	11560	11560	1009
243	20230906	155300	538785190	11560	11560	11560	11560	0
244	20230906	155200	538785190	11560	11560	11560	11560	0
245	20230906	155100	538785190	11560	11560	11560	11560	0
246	20230906	155000	538785190	11560	11560	11560	11560	0
247	20230906	154900	538785190	11560	11560	11560	11560	0
248	20230906	154800	538785190	11560	11560	11560	11560	0
249	20230906	154700	538785190	11560	11560	11560	11560	0
250	20230906	154600	538785190	11560	11560	11560	11560	0
251	20230906	154500	538785190	11560	11560	11560	11560	0
252	20230906	154400	538785190	11560	11560	11560	11560	0
253	20230906	154300	538785190	11560	11560	11560	11560	0
254	20230906	154200	538785190	11560	11560	11560	11560	0
255	20230906	154100	538785190	11560	11560	11560	11560	0
256	20230906	154000	538785190	11560	11560	11560	11560	0
257	20230906	153900	538785190	11560	11560	11560	11560	0
258	20230906	153800	538785190	11560	11560	11560	11560	0
259	20230906	153700	538785190	11560	11560	11560	11560	0
260	20230906	153600	538785190	11560	11560	11560	11560	0
261	20230906	153500	538785190	11560	11560	11560	11560	0
262	20230906	153400	538785190	11560	11560	11560	11560	0
263	20230906	153300	538785190	11560	11560	11560	11560	0
264	20230906	153200	538785190	11560	11560	11560	11560	0
265	20230906	153100	538785190	11560	11560	11560	11560	0
266	20230906	153000	538785190	11560	11560	11560	11560	1009
267	20230906	152900	527121150	11540	11540	11540	11540	0
268	20230906	152800	527121150	11540	11540	11540	11540	0
269	20230906	152700	527121150	11540	11540	11540	11540	0
270	20230906	152600	527121150	11540	11540	11540	11540	0
271	20230906	152500	527121150	11540	11540	11540	11540	0
272	20230906	152400	527121150	11540	11540	11540	11540	0
273	20230906	152300	527121150	11540	11540	11540	11540	0
274	20230906	152200	527121150	11540	11540	11540	11540	0
275	20230906	152100	527121150	11540	11540	11540	11540	0
276	20230906	152000	527121150	11540	11540	11540	11540	0
277	20230906	151900	527121150	11540	11540	11540	11540	13
278	20230906	151800	526971130	11540	11530	11540	11520	13
279	20230906	151700	526821240	11540	11530	11540	11530	97
280	20230906	151600	525702740	11530	11530	11530	11530	48
281	20230906	151500	525149300	11530	11520	11530	11520	334
282	20230906	151400	521301580	11520	11500	11520	11500	140
283	20230906	151300	519691460	11520	11510	11520	11500	149
284	20230906	151200	517977780	11520	11500	11520	11500	64
285	20230906	151100	517241420	11510	11510	11510	11500	13
286	20230906	151000	517091870	11500	11510	11510	11500	20
287	20230906	150900	516861790	11510	11520	11520	11510	84
288	20230906	150800	515894920	11530	11520	11530	11510	101
289	20230906	150700	514731500	11520	11520	11520	11520	11
290	20230906	150600	514604780	11520	11520	11520	11510	24
291	20230906	150500	514328500	11520	11520	11520	11520	8
292	20230906	150400	514236340	11520	11520	11520	11520	5
293	20230906	150300	514178740	11520	11520	11520	11510	30
294	20230906	150200	513833340	11520	11520	11520	11520	5
295	20230906	150100	513775740	11520	11520	11520	11510	123
296	20230906	150000	512358970	11520	11510	11520	11510	72
297	20230906	145900	511529890	11520	11510	11520	11510	17
298	20230906	145800	511334170	11510	11510	11520	11510	673
299	20230906	145700	503587920	11510	11500	11510	11500	518
300	20230906	145600	497630870	11500	11510	11510	11500	66
301	20230906	145500	496871770	11500	11510	11510	11500	33
302	20230906	145400	496492200	11500	11510	11510	11500	14
303	20230906	145300	496331180	11510	11510	11510	11500	57
304	20230906	145200	495675180	11510	11500	11510	11500	54
305	20230906	145100	495054120	11510	11510	11510	11510	4
306	20230906	145000	495008080	11520	11510	11520	11510	44
307	20230906	144900	494501600	11500	11520	11520	11500	130
308	20230906	144800	493005460	11520	11500	11520	11500	74
309	20230906	144700	492153830	11520	11520	11520	11500	17
310	20230906	144600	491958230	11520	11520	11520	11500	13
311	20230906	144500	491808650	11510	11510	11510	11500	66
312	20230906	144400	491049540	11510	11520	11520	11510	84
313	20230906	144300	490082660	11510	11500	11510	11500	54
314	20230906	144200	489461200	11500	11500	11510	11500	110
315	20230906	144100	488195600	11520	11510	11520	11510	188
316	20230906	144000	486030680	11510	11510	11520	11500	134
317	20230906	143900	484488520	11510	11500	11510	11500	16
318	20230906	143800	484304470	11510	11510	11520	11510	97
319	20230906	143700	483187920	11510	11510	11510	11500	65
320	20230906	143600	482439980	11510	11510	11510	11510	4
321	20230906	143500	482393940	11500	11510	11520	11500	122
322	20230906	143400	480989970	11500	11510	11510	11500	40
323	20230906	143300	480529930	11500	11500	11510	11500	29
324	20230906	143200	480196410	11510	11510	11520	11500	43
325	20230906	143100	479701530	11510	11500	11510	11500	84
326	20230906	143000	478735270	11510	11510	11510	11500	29
327	20230906	142900	478401500	11510	11510	11520	11510	42
328	20230906	142800	477918030	11510	11500	11510	11500	59
329	20230906	142700	477239440	11510	11510	11510	11500	79
330	20230906	142600	476330850	11510	11510	11510	11500	57
331	20230906	142500	475675310	11510	11510	11510	11510	25
332	20230906	142400	475387560	11510	11520	11520	11500	94
333	20230906	142300	474306060	11510	11520	11520	11510	36
334	20230906	142200	473891610	11500	11500	11520	11500	73
335	20230906	142100	473051760	11520	11520	11520	11500	48
336	20230906	142000	472499340	11520	11520	11520	11500	58
337	20230906	141900	471831380	11520	11510	11520	11510	90
338	20230906	141800	470795430	11520	11520	11520	11510	31
339	20230906	141700	470438580	11520	11510	11520	11510	142
340	20230906	141600	468804050	11510	11510	11520	11510	39
341	20230906	141500	468355120	11520	11520	11520	11510	23
342	20230906	141400	468090300	11510	11520	11520	11510	52
343	20230906	141300	467491730	11520	11520	11520	11510	85
344	20230906	141200	466513270	11520	11520	11520	11510	44
345	20230906	141100	466006780	11510	11520	11520	11510	23
346	20230906	141000	465742030	11520	11510	11520	11510	58
347	20230906	140900	465074370	11520	11510	11520	11510	75
348	20230906	140800	464211070	11520	11500	11520	11500	78
349	20230906	140700	463313660	11510	11510	11510	11500	29
350	20230906	140600	462979990	11520	11520	11530	11510	74
351	20230906	140500	462128140	11510	11520	11520	11510	43
352	20230906	140400	461633170	11520	11510	11520	11510	450
353	20230906	140300	456452930	11500	11510	11510	11500	157
354	20230906	140200	454646330	11500	11510	11510	11500	90
355	20230906	140100	453611170	11510	11500	11510	11500	9
356	20230906	140000	453507650	11510	11500	11510	11500	188
357	20230906	135900	451344610	11510	11500	11510	11500	88
358	20230906	135800	450332520	11510	11500	11510	11500	52
359	20230906	135700	449734480	11510	11500	11510	11500	47
360	20230906	135600	449193930	11500	11500	11510	11500	63
361	20230906	135500	448469330	11510	11510	11510	11500	105
362	20230906	135400	447261770	11510	11500	11510	11500	38
363	20230906	135300	446824720	11500	11510	11510	11500	92
364	20230906	135200	445766680	11510	11510	11510	11500	11
365	20230906	135100	445640080	11500	11510	11510	11500	123
366	20230906	135000	444225520	11500	11510	11510	11500	53
367	20230906	134900	443615850	11520	11520	11520	11510	76
368	20230906	134800	442740990	11520	11510	11520	11510	89
369	20230906	134700	441716560	11510	11520	11520	11510	6
370	20230906	134600	441647450	11510	11520	11520	11500	84
371	20230906	134500	440680860	11520	11510	11520	11510	89
372	20230906	134400	439656400	11500	11520	11520	11500	104
373	20230906	134300	438460230	11520	11500	11520	11500	44
374	20230906	134200	437954090	11510	11520	11520	11500	71
375	20230906	134100	437136990	11520	11520	11520	11510	51
376	20230906	134000	436549910	11520	11510	11520	11500	151
377	20230906	133900	434812090	11510	11500	11510	11500	127
378	20230906	133800	433350870	11510	11500	11520	11500	116
379	20230906	133700	432015940	11510	11510	11520	11510	94
380	20230906	133600	430933950	11520	11510	11520	11510	38
381	20230906	133500	430496530	11510	11520	11520	11510	84
382	20230906	133400	429529620	11520	11510	11520	11500	331
383	20230906	133300	425719450	11510	11520	11520	11510	63
384	20230906	133200	424994280	11510	11520	11520	11500	58
385	20230906	133100	424326930	11510	11510	11520	11500	119
386	20230906	133000	422957490	11510	11500	11510	11500	93
387	20230906	132900	421887940	11500	11510	11510	11500	70
388	20230906	132800	421082860	11510	11510	11510	11500	17
389	20230906	132700	420887200	11520	11510	11520	11510	80
390	20230906	132600	419966290	11510	11510	11510	11500	95
391	20230906	132500	418873590	11500	11500	11510	11500	72
392	20230906	132400	418045550	11510	11510	11520	11500	56
393	20230906	132300	417401110	11510	11510	11510	11500	139
394	20230906	132200	415802390	11500	11500	11510	11500	79
395	20230906	132100	414893840	11510	11510	11510	11500	84
396	20230906	132000	413927300	11500	11510	11510	11500	77
397	20230906	131900	413041710	11500	11510	11510	11500	59
398	20230906	131800	412363170	11500	11500	11510	11500	56
399	20230906	131700	411719150	11510	11510	11510	11500	53
400	20230906	131600	411109540	11510	11500	11510	11500	100
401	20230906	131500	409959500	11510	11510	11510	11500	45
402	20230906	131400	409441660	11520	11510	11520	11510	92
403	20230906	131300	408382180	11510	11510	11520	11510	50
404	20230906	131200	407806580	11520	11510	11530	11510	86
405	20230906	131100	406816380	11500	11500	11510	11500	101
406	20230906	131000	405654640	11510	11500	11510	11500	47
407	20230906	130900	405113840	11500	11510	11510	11500	74
408	20230906	130800	404262640	11500	11520	11520	11500	54
409	20230906	130700	403641140	11520	11520	11530	11520	229
410	20230906	130600	401003030	11520	11510	11520	11500	57
411	20230906	130500	400347150	11520	11510	11520	11500	96
412	20230906	130400	399242840	11500	11510	11520	11500	137
413	20230906	130300	397667220	11520	11510	11530	11510	158
414	20230906	130200	395846540	11510	11520	11520	11510	50
415	20230906	130100	395270940	11520	11510	11520	11510	182
416	20230906	130000	393175080	11510	11520	11520	11510	47
417	20230906	125900	392634060	11510	11520	11520	11510	52
418	20230906	125800	392035450	11510	11520	11520	11510	105
419	20230906	125700	390826860	11520	11520	11520	11510	47
420	20230906	125600	390285790	11510	11520	11520	11510	1210
421	20230906	125500	376346870	11530	11520	11530	11520	38
422	20230906	125400	375909010	11530	11530	11530	11520	93
423	20230906	125300	374837600	11530	11520	11530	11520	51
424	20230906	125200	374250040	11530	11540	11540	11530	877
425	20230906	125100	364138150	11530	11530	11540	11530	55
426	20230906	125000	363503960	11530	11530	11540	11530	78
427	20230906	124900	362604570	11540	11540	11550	11540	28
428	20230906	124800	362281430	11540	11530	11540	11530	134
429	20230906	124700	360735700	11530	11540	11540	11530	95
430	20230906	124600	359640300	11540	11530	11540	11530	47
431	20230906	124500	359098070	11540	11550	11550	11530	58
432	20230906	124400	358428990	11540	11530	11540	11530	123
433	20230906	124300	357010160	11540	11540	11540	11530	97
434	20230906	124200	355891700	11540	11530	11540	11530	53
435	20230906	124100	355280560	11540	11530	11540	11530	39
436	20230906	124000	354830800	11530	11530	11540	11530	106
437	20230906	123900	353608580	11540	11530	11540	11530	71
438	20230906	123800	352789900	11530	11550	11550	11530	24
439	20230906	123700	352512860	11550	11530	11550	11530	124
440	20230906	123600	351082070	11530	11550	11550	11530	107
441	20230906	123500	349847520	11540	11540	11550	11540	161
442	20230906	123400	347989560	11540	11540	11550	11540	77
443	20230906	123300	347100870	11550	11540	11550	11540	86
444	20230906	123200	346108390	11550	11540	11550	11540	61
445	20230906	123100	345404400	11540	11540	11550	11540	41
446	20230906	123000	344931220	11550	11550	11560	11550	59
447	20230906	122900	344249750	11550	11550	11560	11550	79
448	20230906	122800	343337250	11550	11550	11560	11550	420
449	20230906	122700	338486110	11550	11560	11560	11550	20
450	20230906	122600	338255000	11550	11550	11560	11550	109
451	20230906	122500	336996010	11560	11570	11570	11560	5
452	20230906	122400	336938180	11550	11570	11570	11550	46
453	20230906	122300	336406510	11570	11560	11570	11560	207
454	20230906	122200	334012700	11550	11560	11560	11550	86
455	20230906	122100	333019350	11550	11550	11560	11550	101
456	20230906	122000	331852660	11560	11560	11560	11550	111
457	20230906	121900	330570500	11560	11550	11560	11550	243
458	20230906	121800	327763280	11550	11550	11560	11550	170
459	20230906	121700	325799470	11540	11540	11550	11540	93
460	20230906	121600	324726200	11540	11550	11550	11540	44
461	20230906	121500	324218340	11540	11550	11550	11540	119
462	20230906	121400	322845030	11550	11540	11550	11540	37
463	20230906	121300	322418030	11550	11540	11550	11540	28
464	20230906	121200	322094870	11550	11530	11550	11530	97
465	20230906	121100	320976070	11530	11540	11540	11530	92
466	20230906	121000	319915270	11540	11530	11540	11530	100
467	20230906	120900	318761910	11530	11530	11540	11530	55
468	20230906	120800	318127660	11530	11540	11550	11530	66
469	20230906	120700	317366080	11540	11550	11550	11540	32
470	20230906	120600	316996750	11540	11540	11550	11540	181
471	20230906	120500	314907540	11540	11540	11540	11530	54
472	20230906	120400	314284810	11530	11530	11540	11520	152
473	20230906	120300	312532490	11520	11530	11530	11520	36
474	20230906	120200	312117750	11530	11530	11530	11520	50
475	20230906	120100	311541650	11520	11530	11530	11520	123
476	20230906	120000	310124560	11540	11530	11540	11530	32
477	20230906	115900	309755560	11540	11530	11540	11530	43
478	20230906	115800	309259720	11530	11540	11540	11530	49
479	20230906	115700	308694610	11530	11550	11560	11530	100
480	20230906	115600	307540520	11550	11560	11560	11530	5
481	20230906	115500	307482770	11520	11490	11570	11490	479
482	20230906	115400	301966350	11490	11500	11500	11490	5
483	20230906	115300	301908860	11500	11510	11510	11490	215
484	20230906	115200	299435350	11500	11510	11510	11500	34
485	20230906	115100	299044270	11510	11500	11510	11500	75
486	20230906	115000	298181690	11510	11500	11510	11500	82
487	20230906	114900	297238650	11500	11500	11510	11500	46
488	20230906	114800	296709570	11500	11510	11510	11500	87
489	20230906	114700	295708760	11500	11510	11510	11500	204
490	20230906	114600	293361070	11500	11500	11510	11500	122
491	20230906	114500	291958050	11500	11510	11510	11490	40
492	20230906	114400	291497830	11500	11510	11510	11490	83
493	20230906	114300	290543810	11490	11490	11510	11490	77
494	20230906	114200	289658520	11490	11510	11510	11490	132
495	20230906	114100	288140760	11500	11500	11510	11500	190
496	20230906	114000	285955740	11510	11500	11510	11500	38
497	20230906	113900	285518660	11520	11500	11540	11500	25
498	20230906	113800	285231020	11540	11510	11550	11500	52
499	20230906	113700	284631470	11510	11510	11520	11510	83
500	20230906	113600	283676030	11510	11500	11510	11500	79
501	20230906	113500	282767110	11500	11500	11510	11490	725
502	20230906	113400	274431320	11500	11510	11520	11500	216
503	20230906	113300	271945720	11520	11520	11520	11500	98
504	20230906	113200	270818130	11500	11540	11540	11500	866
505	20230906	113100	260851420	11530	11530	11540	11530	46
506	20230906	113000	260321020	11540	11530	11550	11530	19
507	20230906	112900	260101820	11560	11560	11570	11530	688
508	20230906	112800	252153690	11560	11560	11570	11560	93
509	20230906	112700	251078550	11570	11560	11570	11550	258
510	20230906	112600	248096030	11560	11570	11590	11560	331
511	20230906	112500	244268320	11580	11590	11600	11560	212
512	20230906	112400	241811290	11560	11600	11610	11560	82
513	20230906	112300	240861780	11550	11580	11600	11540	785
514	20230906	112200	231793470	11580	11580	11610	11570	223
515	20230906	112100	229210150	11580	11590	11590	11580	70
516	20230906	112000	228399510	11580	11580	11600	11580	74
517	20230906	111900	227542440	11590	11600	11600	11590	200
518	20230906	111800	225223780	11610	11600	11610	11600	124
519	20230906	111700	223785330	11630	11610	11630	11600	24
520	20230906	111600	223506740	11610	11650	11650	11600	43
521	20230906	111500	223007470	11650	11590	11660	11590	69
522	20230906	111400	222207280	11590	11670	11680	11580	1597
523	20230906	111300	203638830	11670	11690	11700	11670	232
524	20230906	111200	200927530	11690	11700	11700	11690	14
525	20230906	111100	200763770	11690	11690	11700	11690	115
526	20230906	111000	199419380	11690	11700	11700	11690	97
527	20230906	110900	198285400	11700	11750	11750	11690	21
528	20230906	110800	198039610	11760	11690	11760	11690	172
529	20230906	110700	196027450	11700	11700	11700	11690	57
530	20230906	110600	195360970	11700	11700	11700	11690	124
531	20230906	110500	193910880	11700	11690	11700	11690	49
532	20230906	110400	193337860	11700	11690	11700	11690	50
533	20230906	110300	192753320	11700	11700	11700	11690	33
534	20230906	110200	192367310	11700	11690	11710	11690	100
535	20230906	110100	191196840	11700	11700	11710	11700	22
536	20230906	110000	190939380	11700	11710	11710	11700	85
537	20230906	105900	189944830	11710	11700	11710	11700	71
538	20230906	105800	189114110	11710	11710	11710	11700	43
539	20230906	105700	188610910	11710	11720	11720	11700	10
540	20230906	105600	188493790	11720	11710	11720	11710	86
541	20230906	105500	187486670	11710	11770	11770	11710	75
542	20230906	105400	186608200	11720	11710	11720	11710	56
543	20230906	105300	185952180	11710	11710	11720	11710	67
544	20230906	105200	185167570	11710	11740	11770	11710	87
545	20230906	105100	184147530	11740	11740	11770	11740	78
546	20230906	105000	183231750	11740	11750	11750	11710	18
547	20230906	104900	183020790	11710	11770	11780	11710	49
548	20230906	104800	182444300	11710	11710	11770	11710	113
549	20230906	104700	181120450	11720	11770	11770	11710	18
550	20230906	104600	180909260	11710	11710	11770	11710	21
551	20230906	104500	180663110	11780	11720	11780	11710	82
552	20230906	104400	179702430	11720	11790	11790	11720	34
553	20230906	104300	179303810	11790	11770	11790	11710	139
554	20230906	104200	177669280	11700	11760	11780	11700	1262
555	20230906	104100	162875570	11760	11770	11800	11760	415
556	20230906	104000	157992070	11780	11780	11780	11770	39
557	20230906	103900	157532690	11770	11770	11780	11770	107
558	20230906	103800	156273260	11770	11790	11790	11770	91
559	20230906	103700	155201260	11780	11790	11790	11780	106
560	20230906	103600	153952020	11820	11790	11820	11780	256
561	20230906	103500	150935880	11820	11810	11820	11790	1278
562	20230906	103400	135851420	11810	11810	11820	11810	97
563	20230906	103300	134705800	11810	11820	11820	11810	24
564	20230906	103200	134422270	11820	11810	11820	11810	49
565	20230906	103100	133843530	11810	11820	11820	11810	41
566	20230906	103000	133359280	11820	11810	11820	11810	98
567	20230906	102900	132201840	11810	11820	11820	11810	21
568	20230906	102800	131953740	11810	11810	11820	11810	43
569	20230906	102700	131445890	11800	11800	11810	11800	37
570	20230906	102600	131009260	11810	11810	11810	11800	81
571	20230906	102500	130053360	11810	11810	11830	11800	37
572	20230906	102400	129616360	11810	11800	11810	11800	65
573	20230906	102300	128849310	11810	11810	11810	11800	259
574	20230906	102200	125792790	11810	11820	11820	11810	25
575	20230906	102100	125497440	11820	11800	11820	11800	98
576	20230906	102000	124340130	11810	11810	11810	11800	86
577	20230906	101900	123324900	11800	11850	11850	11800	61
578	20230906	101800	122604520	11860	11860	11860	11810	55
579	20230906	101700	121954770	11880	11800	11880	11800	42
580	20230906	101600	121458770	11810	11810	11810	11800	34
581	20230906	101500	121057320	11800	11820	11820	11800	69
582	20230906	101400	120242810	11820	11810	11820	11810	66
583	20230906	101300	119463050	11810	11810	11810	11800	73
584	20230906	101200	118601090	11810	11820	11820	11800	85
585	20230906	101100	117598000	11890	11800	11890	11800	704
586	20230906	101000	109258100	11810	11810	11820	11800	56
587	20230906	100900	108596720	11820	11810	11820	11800	25
588	20230906	100800	108301460	11800	11810	11810	11800	116
589	20230906	100700	106932560	11800	11810	11810	11800	6
590	20230906	100600	106861710	11810	11810	11820	11810	85
591	20230906	100500	105857820	11820	11810	11820	11810	158
592	20230906	100400	103991820	11820	11820	11820	11810	35
593	20230906	100300	103578370	11820	11810	11820	11810	86
594	20230906	100200	102562560	11810	11820	11820	11810	15
595	20230906	100100	102385390	11810	11820	11830	11810	93
596	20230906	100000	101286360	11830	11820	11840	11820	3
597	20230906	095900	101250870	11820	11820	11820	11820	40
598	20230906	095800	100778070	11820	11810	11820	11810	36
599	20230906	095700	100352570	11810	11820	11890	11810	216
600	20230906	095600	97800300	11880	11880	11880	11880	0
601	20230906	095500	97800300	11880	11830	11950	11800	1447
602	20230906	095400	80685350	11830	11830	11850	11830	60
603	20230906	095300	79975470	11830	11840	11840	11830	43
604	20230906	095200	79466740	11840	11840	11840	11840	88
605	20230906	095100	78424820	11840	11840	11840	11840	1
606	20230906	095000	78412980	11840	11840	11850	11840	93
607	20230906	094900	77311810	11840	11840	11850	11840	99
608	20230906	094800	76139150	11840	11840	11840	11840	40
609	20230906	094700	75665550	11840	11850	11850	11840	14
610	20230906	094600	75499730	11840	11850	11850	11840	97
611	20230906	094500	74351000	11850	11850	11850	11850	45
612	20230906	094400	73817750	11850	11860	11860	11850	15
613	20230906	094300	73639940	11860	11870	11960	11850	347
614	20230906	094200	69521350	11860	11850	11990	11850	742
615	20230906	094100	60642280	11950	11840	11950	11840	41
616	20230906	094000	60156420	11840	11840	11840	11840	3
617	20230906	093900	60120900	11850	11850	11850	11840	104
618	20230906	093800	58889180	11860	11850	11860	11850	58
619	20230906	093700	58201680	11850	11860	11860	11850	41
620	20230906	093600	57715820	11860	11850	11860	11850	59
621	20230906	093500	57016610	11840	11860	11990	11840	610
622	20230906	093400	49741610	11840	11850	11880	11840	603
623	20230906	093300	42579840	11840	11840	11840	11840	37
624	20230906	093200	42141760	11850	11860	11860	11840	372
625	20230906	093100	37730970	11870	11870	11870	11870	348
626	20230906	093000	33600210	11870	11870	11880	11870	26
627	20230906	092900	33291490	11880	11870	11880	11870	7
628	20230906	092800	33208350	11870	11870	11870	11870	61
629	20230906	092700	32484280	11870	11870	11870	11870	0
630	20230906	092600	32484280	11870	11870	11870	11870	15
631	20230906	092500	32306230	11900	11870	11900	11870	72
632	20230906	092400	31451440	11870	11870	11870	11870	12
633	20230906	092300	31309000	11860	11870	11870	11850	794
634	20230906	092200	21897530	11860	11850	11860	11850	211
635	20230906	092100	19397170	11850	11910	11910	11850	1015
636	20230906	092000	7351210	11910	11920	11920	11910	77
637	20230906	091900	6433380	11920	11920	11920	11920	4
638	20230906	091800	6385700	11910	11910	11910	11910	51
639	20230906	091700	5778290	11910	11900	11910	11900	43
640	20230906	091600	5266520	11900	11900	11900	11900	2
641	20230906	091500	5242720	11910	11870	11910	11870	279
642	20230906	091400	1924920	11860	11860	11860	11860	1
643	20230906	091300	1913060	11860	11860	11860	11860	2
644	20230906	091200	1889340	11860	11860	11860	11860	0
645	20230906	091100	1889340	11860	11860	11860	11860	1
646	20230906	091000	1877480	11860	11860	11860	11860	4
647	20230906	090900	1830040	11860	11860	11860	11860	3
648	20230906	090800	1794460	11860	11880	11880	11860	6
649	20230906	090700	1723200	11880	11880	11880	11880	22
650	20230906	090600	1461840	11860	11880	11880	11860	31
651	20230906	090500	1093860	11880	11880	11880	11880	1
652	20230906	090400	1081980	11880	11880	11880	11880	0
653	20230906	090300	1081980	11880	11880	11880	11880	1
654	20230906	090200	1070100	11890	11890	11890	11890	0
655	20230906	090100	1070100	11890	11890	11890	11890	0
656	20230906	090000	1070100	11890	11890	11890	11890	90