KissMeData/115390/min/candle-20230906.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230906	195600	497076870	5820	5820	5820	5820	1516
3	20230906	195500	497076870	5820	5820	5820	5820	0
4	20230906	195400	497076870	5820	5820	5820	5820	0
5	20230906	195300	497076870	5820	5820	5820	5820	0
6	20230906	195200	497076870	5820	5820	5820	5820	0
7	20230906	195100	497076870	5820	5820	5820	5820	0
8	20230906	195000	497076870	5820	5820	5820	5820	0
9	20230906	194900	497076870	5820	5820	5820	5820	0
10	20230906	194800	497076870	5820	5820	5820	5820	0
11	20230906	194700	497076870	5820	5820	5820	5820	0
12	20230906	194600	497076870	5820	5820	5820	5820	0
13	20230906	194500	497076870	5820	5820	5820	5820	0
14	20230906	194400	497076870	5820	5820	5820	5820	0
15	20230906	194300	497076870	5820	5820	5820	5820	0
16	20230906	194200	497076870	5820	5820	5820	5820	0
17	20230906	194100	497076870	5820	5820	5820	5820	0
18	20230906	194000	497076870	5820	5820	5820	5820	0
19	20230906	193900	497076870	5820	5820	5820	5820	0
20	20230906	193800	497076870	5820	5820	5820	5820	0
21	20230906	193700	497076870	5820	5820	5820	5820	0
22	20230906	193600	497076870	5820	5820	5820	5820	0
23	20230906	193500	497076870	5820	5820	5820	5820	0
24	20230906	193400	497076870	5820	5820	5820	5820	0
25	20230906	193300	497076870	5820	5820	5820	5820	0
26	20230906	193200	497076870	5820	5820	5820	5820	0
27	20230906	193100	497076870	5820	5820	5820	5820	0
28	20230906	193000	497076870	5820	5820	5820	5820	0
29	20230906	192900	497076870	5820	5820	5820	5820	0
30	20230906	192800	497076870	5820	5820	5820	5820	0
31	20230906	192700	497076870	5820	5820	5820	5820	0
32	20230906	192600	497076870	5820	5820	5820	5820	1516
33	20230906	192500	497076870	5820	5820	5820	5820	0
34	20230906	192400	497076870	5820	5820	5820	5820	0
35	20230906	192300	497076870	5820	5820	5820	5820	0
36	20230906	192200	497076870	5820	5820	5820	5820	0
37	20230906	192100	497076870	5820	5820	5820	5820	0
38	20230906	192000	497076870	5820	5820	5820	5820	0
39	20230906	191900	497076870	5820	5820	5820	5820	0
40	20230906	191800	497076870	5820	5820	5820	5820	0
41	20230906	191700	497076870	5820	5820	5820	5820	0
42	20230906	191600	497076870	5820	5820	5820	5820	0
43	20230906	191500	497076870	5820	5820	5820	5820	0
44	20230906	191400	497076870	5820	5820	5820	5820	0
45	20230906	191300	497076870	5820	5820	5820	5820	0
46	20230906	191200	497076870	5820	5820	5820	5820	0
47	20230906	191100	497076870	5820	5820	5820	5820	0
48	20230906	191000	497076870	5820	5820	5820	5820	0
49	20230906	190900	497076870	5820	5820	5820	5820	0
50	20230906	190800	497076870	5820	5820	5820	5820	0
51	20230906	190700	497076870	5820	5820	5820	5820	0
52	20230906	190600	497076870	5820	5820	5820	5820	0
53	20230906	190500	497076870	5820	5820	5820	5820	0
54	20230906	190400	497076870	5820	5820	5820	5820	0
55	20230906	190300	497076870	5820	5820	5820	5820	0
56	20230906	190200	497076870	5820	5820	5820	5820	0
57	20230906	190100	497076870	5820	5820	5820	5820	0
58	20230906	190000	497076870	5820	5820	5820	5820	0
59	20230906	185900	497076870	5820	5820	5820	5820	0
60	20230906	185800	497076870	5820	5820	5820	5820	0
61	20230906	185700	497076870	5820	5820	5820	5820	0
62	20230906	185600	497076870	5820	5820	5820	5820	1516
63	20230906	185500	497076870	5820	5820	5820	5820	0
64	20230906	185400	497076870	5820	5820	5820	5820	0
65	20230906	185300	497076870	5820	5820	5820	5820	0
66	20230906	185200	497076870	5820	5820	5820	5820	0
67	20230906	185100	497076870	5820	5820	5820	5820	0
68	20230906	185000	497076870	5820	5820	5820	5820	0
69	20230906	184900	497076870	5820	5820	5820	5820	0
70	20230906	184800	497076870	5820	5820	5820	5820	0
71	20230906	184700	497076870	5820	5820	5820	5820	0
72	20230906	184600	497076870	5820	5820	5820	5820	0
73	20230906	184500	497076870	5820	5820	5820	5820	0
74	20230906	184400	497076870	5820	5820	5820	5820	0
75	20230906	184300	497076870	5820	5820	5820	5820	0
76	20230906	184200	497076870	5820	5820	5820	5820	0
77	20230906	184100	497076870	5820	5820	5820	5820	0
78	20230906	184000	497076870	5820	5820	5820	5820	0
79	20230906	183900	497076870	5820	5820	5820	5820	0
80	20230906	183800	497076870	5820	5820	5820	5820	0
81	20230906	183700	497076870	5820	5820	5820	5820	0
82	20230906	183600	497076870	5820	5820	5820	5820	0
83	20230906	183500	497076870	5820	5820	5820	5820	0
84	20230906	183400	497076870	5820	5820	5820	5820	0
85	20230906	183300	497076870	5820	5820	5820	5820	0
86	20230906	183200	497076870	5820	5820	5820	5820	0
87	20230906	183100	497076870	5820	5820	5820	5820	0
88	20230906	183000	497076870	5820	5820	5820	5820	0
89	20230906	182900	497076870	5820	5820	5820	5820	0
90	20230906	182800	497076870	5820	5820	5820	5820	0
91	20230906	182700	497076870	5820	5820	5820	5820	0
92	20230906	182600	497076870	5820	5820	5820	5820	1516
93	20230906	182500	497076870	5820	5820	5820	5820	0
94	20230906	182400	497076870	5820	5820	5820	5820	0
95	20230906	182300	497076870	5820	5820	5820	5820	0
96	20230906	182200	497076870	5820	5820	5820	5820	0
97	20230906	182100	497076870	5820	5820	5820	5820	0
98	20230906	182000	497076870	5820	5820	5820	5820	0
99	20230906	181900	497076870	5820	5820	5820	5820	0
100	20230906	181800	497076870	5820	5820	5820	5820	0
101	20230906	181700	497076870	5820	5820	5820	5820	0
102	20230906	181600	497076870	5820	5820	5820	5820	0
103	20230906	181500	497076870	5820	5820	5820	5820	0
104	20230906	181400	497076870	5820	5820	5820	5820	0
105	20230906	181300	497076870	5820	5820	5820	5820	0
106	20230906	181200	497076870	5820	5820	5820	5820	0
107	20230906	181100	497076870	5820	5820	5820	5820	0
108	20230906	181000	497076870	5820	5820	5820	5820	0
109	20230906	180900	497076870	5820	5820	5820	5820	0
110	20230906	180800	497076870	5820	5820	5820	5820	0
111	20230906	180700	497076870	5820	5820	5820	5820	0
112	20230906	180600	497076870	5820	5820	5820	5820	0
113	20230906	180500	497076870	5820	5820	5820	5820	0
114	20230906	180400	497076870	5820	5820	5820	5820	0
115	20230906	180300	497076870	5820	5820	5820	5820	0
116	20230906	180200	497076870	5820	5820	5820	5820	0
117	20230906	180100	497076870	5820	5820	5820	5820	0
118	20230906	180000	497076870	5820	5820	5820	5820	0
119	20230906	175900	497076870	5820	5820	5820	5820	0
120	20230906	175800	497076870	5820	5820	5820	5820	0
121	20230906	175700	497076870	5820	5820	5820	5820	0
122	20230906	175600	497076870	5820	5820	5820	5820	1516
123	20230906	175500	497076870	5820	5820	5820	5820	0
124	20230906	175400	497076870	5820	5820	5820	5820	0
125	20230906	175300	497076870	5820	5820	5820	5820	0
126	20230906	175200	497076870	5820	5820	5820	5820	0
127	20230906	175100	497076870	5820	5820	5820	5820	0
128	20230906	175000	497076870	5820	5820	5820	5820	0
129	20230906	174900	497076870	5820	5820	5820	5820	0
130	20230906	174800	497076870	5820	5820	5820	5820	0
131	20230906	174700	497076870	5820	5820	5820	5820	0
132	20230906	174600	497076870	5820	5820	5820	5820	0
133	20230906	174500	497076870	5820	5820	5820	5820	0
134	20230906	174400	497076870	5820	5820	5820	5820	0
135	20230906	174300	497076870	5820	5820	5820	5820	0
136	20230906	174200	497076870	5820	5820	5820	5820	0
137	20230906	174100	497076870	5820	5820	5820	5820	0
138	20230906	174000	497076870	5820	5820	5820	5820	0
139	20230906	173900	497076870	5820	5820	5820	5820	0
140	20230906	173800	497076870	5820	5820	5820	5820	0
141	20230906	173700	497076870	5820	5820	5820	5820	0
142	20230906	173600	497076870	5820	5820	5820	5820	0
143	20230906	173500	497076870	5820	5820	5820	5820	0
144	20230906	173400	497076870	5820	5820	5820	5820	0
145	20230906	173300	497076870	5820	5820	5820	5820	0
146	20230906	173200	497076870	5820	5820	5820	5820	0
147	20230906	173100	497076870	5820	5820	5820	5820	0
148	20230906	173000	497076870	5820	5820	5820	5820	0
149	20230906	172900	497076870	5820	5820	5820	5820	0
150	20230906	172800	497076870	5820	5820	5820	5820	0
151	20230906	172700	497076870	5820	5820	5820	5820	0
152	20230906	172600	497076870	5820	5820	5820	5820	1516
153	20230906	172500	497076870	5820	5820	5820	5820	0
154	20230906	172400	497076870	5820	5820	5820	5820	0
155	20230906	172300	497076870	5820	5820	5820	5820	0
156	20230906	172200	497076870	5820	5820	5820	5820	0
157	20230906	172100	497076870	5820	5820	5820	5820	0
158	20230906	172000	497076870	5820	5820	5820	5820	0
159	20230906	171900	497076870	5820	5820	5820	5820	0
160	20230906	171800	497076870	5820	5820	5820	5820	0
161	20230906	171700	497076870	5820	5820	5820	5820	0
162	20230906	171600	497076870	5820	5820	5820	5820	0
163	20230906	171500	497076870	5820	5820	5820	5820	0
164	20230906	171400	497076870	5820	5820	5820	5820	0
165	20230906	171300	497076870	5820	5820	5820	5820	0
166	20230906	171200	497076870	5820	5820	5820	5820	0
167	20230906	171100	497076870	5820	5820	5820	5820	0
168	20230906	171000	497076870	5820	5820	5820	5820	0
169	20230906	170900	497076870	5820	5820	5820	5820	0
170	20230906	170800	497076870	5820	5820	5820	5820	0
171	20230906	170700	497076870	5820	5820	5820	5820	0
172	20230906	170600	497076870	5820	5820	5820	5820	0
173	20230906	170500	497076870	5820	5820	5820	5820	0
174	20230906	170400	497076870	5820	5820	5820	5820	0
175	20230906	170300	497076870	5820	5820	5820	5820	0
176	20230906	170200	497076870	5820	5820	5820	5820	0
177	20230906	170100	497076870	5820	5820	5820	5820	0
178	20230906	170000	497076870	5820	5820	5820	5820	0
179	20230906	165900	497076870	5820	5820	5820	5820	0
180	20230906	165800	497076870	5820	5820	5820	5820	0
181	20230906	165700	497076870	5820	5820	5820	5820	0
182	20230906	165600	497076870	5820	5820	5820	5820	1516
183	20230906	165500	497076870	5820	5820	5820	5820	0
184	20230906	165400	497076870	5820	5820	5820	5820	0
185	20230906	165300	497076870	5820	5820	5820	5820	0
186	20230906	165200	497076870	5820	5820	5820	5820	0
187	20230906	165100	497076870	5820	5820	5820	5820	0
188	20230906	165000	497076870	5820	5820	5820	5820	0
189	20230906	164900	497076870	5820	5820	5820	5820	0
190	20230906	164800	497076870	5820	5820	5820	5820	0
191	20230906	164700	497076870	5820	5820	5820	5820	0
192	20230906	164600	497076870	5820	5820	5820	5820	0
193	20230906	164500	497076870	5820	5820	5820	5820	0
194	20230906	164400	497076870	5820	5820	5820	5820	0
195	20230906	164300	497076870	5820	5820	5820	5820	0
196	20230906	164200	497076870	5820	5820	5820	5820	0
197	20230906	164100	497076870	5820	5820	5820	5820	0
198	20230906	164000	497076870	5820	5820	5820	5820	0
199	20230906	163900	497076870	5820	5820	5820	5820	0
200	20230906	163800	497076870	5820	5820	5820	5820	0
201	20230906	163700	497076870	5820	5820	5820	5820	0
202	20230906	163600	497076870	5820	5820	5820	5820	0
203	20230906	163500	497076870	5820	5820	5820	5820	0
204	20230906	163400	497076870	5820	5820	5820	5820	0
205	20230906	163300	497076870	5820	5820	5820	5820	0
206	20230906	163200	497076870	5820	5820	5820	5820	0
207	20230906	163100	497076870	5820	5820	5820	5820	0
208	20230906	163000	497076870	5820	5820	5820	5820	0
209	20230906	162900	497076870	5820	5820	5820	5820	0
210	20230906	162800	497076870	5820	5820	5820	5820	0
211	20230906	162700	497076870	5820	5820	5820	5820	0
212	20230906	162600	497076870	5820	5820	5820	5820	1516
213	20230906	162500	497076870	5820	5820	5820	5820	0
214	20230906	162400	497076870	5820	5820	5820	5820	0
215	20230906	162300	497076870	5820	5820	5820	5820	0
216	20230906	162200	497076870	5820	5820	5820	5820	0
217	20230906	162100	497076870	5820	5820	5820	5820	0
218	20230906	162000	497076870	5820	5820	5820	5820	0
219	20230906	161900	497076870	5820	5820	5820	5820	0
220	20230906	161800	497076870	5820	5820	5820	5820	0
221	20230906	161700	497076870	5820	5820	5820	5820	0
222	20230906	161600	497076870	5820	5820	5820	5820	0
223	20230906	161500	497076870	5820	5820	5820	5820	0
224	20230906	161400	497076870	5820	5820	5820	5820	0
225	20230906	161300	497076870	5820	5820	5820	5820	0
226	20230906	161200	497076870	5820	5820	5820	5820	0
227	20230906	161100	497076870	5820	5820	5820	5820	0
228	20230906	161000	497076870	5820	5820	5820	5820	0
229	20230906	160900	497076870	5820	5820	5820	5820	0
230	20230906	160800	497076870	5820	5820	5820	5820	0
231	20230906	160700	497076870	5820	5820	5820	5820	0
232	20230906	160600	497076870	5820	5820	5820	5820	0
233	20230906	160500	497076870	5820	5820	5820	5820	0
234	20230906	160400	497076870	5820	5820	5820	5820	0
235	20230906	160300	497076870	5820	5820	5820	5820	0
236	20230906	160200	497076870	5820	5820	5820	5820	0
237	20230906	160100	497076870	5820	5820	5820	5820	0
238	20230906	160000	497076870	5820	5820	5820	5820	0
239	20230906	155900	497076870	5820	5820	5820	5820	0
240	20230906	155800	497076870	5820	5820	5820	5820	0
241	20230906	155700	497076870	5820	5820	5820	5820	0
242	20230906	155600	497076870	5820	5820	5820	5820	1516
243	20230906	155500	497076870	5820	5820	5820	5820	0
244	20230906	155400	497076870	5820	5820	5820	5820	0
245	20230906	155300	497076870	5820	5820	5820	5820	0
246	20230906	155200	497076870	5820	5820	5820	5820	0
247	20230906	155100	497076870	5820	5820	5820	5820	0
248	20230906	155000	497076870	5820	5820	5820	5820	0
249	20230906	154900	497076870	5820	5820	5820	5820	0
250	20230906	154800	497076870	5820	5820	5820	5820	0
251	20230906	154700	497076870	5820	5820	5820	5820	0
252	20230906	154600	497076870	5820	5820	5820	5820	0
253	20230906	154500	497076870	5820	5820	5820	5820	0
254	20230906	154400	497076870	5820	5820	5820	5820	0
255	20230906	154300	497076870	5820	5820	5820	5820	0
256	20230906	154200	497076870	5820	5820	5820	5820	0
257	20230906	154100	497076870	5820	5820	5820	5820	0
258	20230906	154000	497076870	5820	5820	5820	5820	0
259	20230906	153900	497076870	5820	5820	5820	5820	0
260	20230906	153800	497076870	5820	5820	5820	5820	0
261	20230906	153700	497076870	5820	5820	5820	5820	0
262	20230906	153600	497076870	5820	5820	5820	5820	0
263	20230906	153500	497076870	5820	5820	5820	5820	0
264	20230906	153400	497076870	5820	5820	5820	5820	0
265	20230906	153300	497076870	5820	5820	5820	5820	0
266	20230906	153200	497076870	5820	5820	5820	5820	0
267	20230906	153100	497076870	5820	5820	5820	5820	0
268	20230906	153000	497076870	5820	5820	5820	5820	1516
269	20230906	152900	488253750	5830	5830	5830	5830	0
270	20230906	152800	488253750	5830	5830	5830	5830	0
271	20230906	152700	488253750	5830	5830	5830	5830	0
272	20230906	152600	488253750	5830	5830	5830	5830	0
273	20230906	152500	488253750	5830	5830	5830	5830	0
274	20230906	152400	488253750	5830	5830	5830	5830	0
275	20230906	152300	488253750	5830	5830	5830	5830	0
276	20230906	152200	488253750	5830	5830	5830	5830	0
277	20230906	152100	488253750	5830	5830	5830	5830	0
278	20230906	152000	488253750	5830	5830	5830	5830	0
279	20230906	151900	488253750	5830	5820	5830	5820	20
280	20230906	151800	488137340	5810	5810	5810	5810	1
281	20230906	151700	488131530	5810	5810	5810	5810	21
282	20230906	151600	488009520	5810	5820	5820	5810	13
283	20230906	151500	487933960	5810	5810	5810	5810	14
284	20230906	151400	487852620	5800	5800	5800	5800	7
285	20230906	151300	487812020	5820	5820	5820	5820	998
286	20230906	151200	482003660	5800	5800	5800	5800	7
287	20230906	151100	481963060	5820	5820	5820	5820	36
288	20230906	151000	481753540	5800	5810	5810	5800	516
289	20230906	150900	478755640	5800	5800	5800	5800	25
290	20230906	150800	478610640	5800	5800	5800	5800	7
291	20230906	150700	478570040	5810	5810	5810	5810	500
292	20230906	150600	475665040	5810	5800	5810	5800	1026
293	20230906	150500	469704130	5800	5800	5800	5800	119
294	20230906	150400	469013930	5800	5800	5800	5800	0
295	20230906	150300	469013930	5800	5810	5810	5800	7
296	20230906	150200	468973320	5820	5820	5820	5820	13
297	20230906	150100	468897660	5810	5830	5830	5800	1911
298	20230906	150000	457786560	5830	5790	5830	5790	4314
299	20230906	145900	432709910	5800	5780	5800	5770	1161
300	20230906	145800	425982880	5770	5770	5780	5770	1006
301	20230906	145700	420170380	5770	5770	5770	5770	17
302	20230906	145600	420072290	5780	5780	5780	5780	949
303	20230906	145500	414587070	5780	5790	5790	5780	86
304	20230906	145400	414089540	5780	5780	5780	5780	46
305	20230906	145300	413823660	5780	5780	5780	5780	598
306	20230906	145200	410367220	5780	5770	5780	5770	422
307	20230906	145100	407928260	5770	5770	5770	5770	53
308	20230906	145000	407622450	5770	5770	5770	5770	18
309	20230906	144900	407518590	5770	5780	5780	5770	61
310	20230906	144800	407166400	5780	5770	5780	5770	88
311	20230906	144700	406658540	5780	5780	5780	5780	11
312	20230906	144600	406594960	5780	5780	5780	5780	65
313	20230906	144500	406219260	5780	5780	5790	5780	77
314	20230906	144400	405773700	5780	5780	5780	5780	53
315	20230906	144300	405467360	5780	5780	5780	5780	56
316	20230906	144200	405143680	5790	5790	5790	5790	50
317	20230906	144100	404854180	5800	5780	5800	5770	446
318	20230906	144000	402275950	5770	5770	5770	5770	14
319	20230906	143900	402195170	5770	5770	5770	5770	58
320	20230906	143800	401860510	5770	5770	5770	5770	46
321	20230906	143700	401595090	5770	5770	5770	5770	20
322	20230906	143600	401479690	5770	5770	5770	5770	51
323	20230906	143500	401185420	5770	5770	5770	5770	0
324	20230906	143400	401185420	5770	5770	5770	5770	104
325	20230906	143300	400585340	5770	5770	5770	5770	52
326	20230906	143200	400285300	5780	5770	5780	5770	29
327	20230906	143100	400117870	5780	5780	5780	5770	178
328	20230906	143000	399089510	5770	5780	5780	5770	206
329	20230906	142900	397898890	5770	5770	5770	5770	146
330	20230906	142800	397056470	5780	5770	5780	5770	143
331	20230906	142700	396231270	5770	5780	5780	5770	297
332	20230906	142600	394517530	5770	5770	5770	5770	128
333	20230906	142500	393778970	5770	5770	5780	5770	129
334	20230906	142400	393033540	5770	5770	5780	5770	141
335	20230906	142300	392219910	5770	5780	5780	5770	2681
336	20230906	142200	376724830	5780	5790	5790	5780	2235
337	20230906	142100	363806430	5780	5780	5780	5780	135
338	20230906	142000	363026130	5780	5780	5780	5780	85
339	20230906	141900	362534830	5780	5780	5780	5780	56
340	20230906	141800	362211150	5780	5780	5790	5780	159
341	20230906	141700	361292030	5780	5780	5780	5780	13
342	20230906	141600	361216890	5780	5780	5780	5780	118
343	20230906	141500	360534850	5780	5780	5780	5780	90
344	20230906	141400	360014650	5780	5790	5790	5780	104
345	20230906	141300	359413200	5790	5780	5790	5780	139
346	20230906	141200	358609710	5780	5780	5780	5780	14
347	20230906	141100	358528790	5790	5780	5790	5780	160
348	20230906	141000	357603870	5780	5780	5780	5780	79
349	20230906	140900	357147250	5780	5790	5790	5780	55
350	20230906	140800	356829310	5780	5780	5790	5780	177
351	20230906	140700	355805850	5780	5780	5780	5780	24
352	20230906	140600	355667130	5790	5780	5790	5780	137
353	20230906	140500	354875220	5780	5780	5780	5780	73
354	20230906	140400	354453280	5790	5780	5790	5780	330
355	20230906	140300	352545810	5780	5780	5780	5780	119
356	20230906	140200	351857990	5780	5780	5780	5780	14
357	20230906	140100	351777070	5780	5780	5780	5780	139
358	20230906	140000	350973650	5780	5780	5780	5780	106
359	20230906	135900	350360970	5780	5780	5780	5780	1911
360	20230906	135800	339315390	5780	5780	5780	5780	489
361	20230906	135700	336488970	5780	5780	5780	5780	56
362	20230906	135600	336165290	5790	5790	5790	5790	84
363	20230906	135500	335678930	5790	5780	5790	5780	87
364	20230906	135400	335175910	5780	5780	5790	5780	125
365	20230906	135300	334453350	5780	5790	5790	5780	330
366	20230906	135200	332543520	5790	5790	5790	5790	75
367	20230906	135100	332109270	5780	5790	5790	5780	114
368	20230906	135000	331449870	5790	5780	5790	5780	151
369	20230906	134900	330576540	5780	5780	5780	5780	443
370	20230906	134800	328016000	5780	5780	5780	5780	155
371	20230906	134700	327120100	5780	5780	5790	5780	45
372	20230906	134600	326859990	5780	5780	5780	5780	186
373	20230906	134500	325784910	5780	5780	5790	5780	109
374	20230906	134400	325154880	5780	5790	5790	5780	75
375	20230906	134300	324721020	5790	5780	5790	5780	204
376	20230906	134200	323541260	5780	5780	5780	5780	55
377	20230906	134100	323223360	5780	5780	5790	5780	884
378	20230906	134000	318110840	5780	5780	5780	5780	107
379	20230906	133900	317492380	5780	5780	5780	5780	95
380	20230906	133800	316943280	5780	5790	5790	5780	167
381	20230906	133700	315977910	5790	5780	5790	5780	38
382	20230906	133600	315758170	5780	5780	5780	5780	137
383	20230906	133500	314966310	5780	5780	5780	5780	117
384	20230906	133400	314290050	5780	5780	5780	5780	60
385	20230906	133300	313943250	5780	5780	5790	5780	151
386	20230906	133200	313070310	5780	5780	5790	5780	77
387	20230906	133100	312625210	5780	5780	5790	5780	140
388	20230906	133000	311815910	5780	5790	5790	5780	123
389	20230906	132900	311104810	5790	5790	5800	5780	58
390	20230906	132800	310769160	5780	5780	5790	5780	260
391	20230906	132700	309265220	5780	5780	5780	5780	85
392	20230906	132600	308773920	5780	5780	5780	5780	128
393	20230906	132500	308034080	5780	5780	5780	5780	87
394	20230906	132400	307531220	5780	5780	5790	5780	186
395	20230906	132300	306455240	5780	5780	5780	5780	143
396	20230906	132200	305628700	5780	5790	5790	5780	84
397	20230906	132100	305142830	5790	5790	5790	5790	88
398	20230906	132000	304633310	5790	5790	5790	5790	121
399	20230906	131900	303932720	5790	5790	5790	5790	78
400	20230906	131800	303481100	5790	5790	5790	5790	1134
401	20230906	131700	296915240	5790	5790	5790	5790	120
402	20230906	131600	296220440	5790	5790	5790	5790	80
403	20230906	131500	295757240	5790	5790	5790	5790	112
404	20230906	131400	295108760	5790	5790	5790	5790	52
405	20230906	131300	294807680	5790	5790	5790	5790	122
406	20230906	131200	294101300	5790	5790	5790	5790	145
407	20230906	131100	293261750	5790	5800	5800	5790	126
408	20230906	131000	292531710	5790	5790	5790	5790	141
409	20230906	130900	291715320	5790	5790	5790	5790	52
410	20230906	130800	291414240	5790	5790	5790	5790	104
411	20230906	130700	290812080	5790	5790	5790	5790	174
412	20230906	130600	289804620	5790	5790	5790	5790	93
413	20230906	130500	289266150	5790	5790	5790	5790	116
414	20230906	130400	288594510	5790	5790	5790	5790	65
415	20230906	130300	288218160	5790	5790	5790	5790	177
416	20230906	130200	287193330	5790	5790	5790	5790	125
417	20230906	130100	286469580	5800	5790	5800	5790	110
418	20230906	130000	285832670	5790	5790	5790	5790	113
419	20230906	125900	285178400	5790	5790	5790	5790	59
420	20230906	125800	284836790	5790	5790	5790	5790	121
421	20230906	125700	284136200	5790	5790	5800	5780	227
422	20230906	125600	282822560	5780	5780	5780	5780	68
423	20230906	125500	282429520	5780	5780	5790	5780	96
424	20230906	125400	281874540	5790	5780	5790	5780	98
425	20230906	125300	281307760	5780	5780	5780	5780	81
426	20230906	125200	280839580	5780	5780	5780	5780	249
427	20230906	125100	279400360	5790	5780	5790	5780	93
428	20230906	125000	278862770	5780	5790	5790	5780	111
429	20230906	124900	278220870	5790	5790	5790	5790	104
430	20230906	124800	277618710	5790	5780	5790	5780	354
431	20230906	124700	275570070	5780	5780	5780	5780	135
432	20230906	124600	274789770	5780	5780	5780	5780	134
433	20230906	124500	274015250	5790	5790	5790	5780	96
434	20230906	124400	273460130	5780	5780	5790	5780	122
435	20230906	124300	272754960	5780	5790	5790	5780	101
436	20230906	124200	272170230	5790	5790	5800	5790	1006
437	20230906	124100	266345480	5790	5790	5790	5790	89
438	20230906	124000	265830170	5800	5790	5800	5790	135
439	20230906	123900	265048510	5790	5790	5790	5790	74
440	20230906	123800	264620050	5790	5790	5790	5790	128
441	20230906	123700	263878930	5790	5790	5790	5790	158
442	20230906	123600	262964110	5790	5790	5790	5790	69
443	20230906	123500	262564600	5800	5790	5800	5790	107
444	20230906	123400	261944970	5790	5790	5800	5790	78
445	20230906	123300	261493250	5790	5800	5800	5790	149
446	20230906	123200	260630490	5790	5790	5790	5790	141
447	20230906	123100	259814100	5790	5790	5790	5790	52
448	20230906	123000	259513020	5790	5790	5800	5790	144
449	20230906	122900	258679180	5790	5790	5790	5790	96
450	20230906	122800	258123340	5790	5790	5800	5790	125
451	20230906	122700	257399490	5790	5790	5790	5790	275
452	20230906	122600	255807240	5790	5790	5800	5790	127
453	20230906	122500	255071900	5790	5790	5790	5790	66
454	20230906	122400	254689760	5790	5790	5800	5790	1127
455	20230906	122300	248154430	5790	5790	5800	5790	76
456	20230906	122200	247714190	5790	5790	5790	5790	164
457	20230906	122100	246764630	5790	5790	5790	5790	86
458	20230906	122000	246266690	5790	5790	5790	5790	85
459	20230906	121900	245774540	5790	5790	5790	5790	169
460	20230906	121800	244796030	5800	5790	5800	5790	13
461	20230906	121700	244720750	5790	5790	5790	5790	267
462	20230906	121600	243174820	5790	5790	5790	5790	111
463	20230906	121500	242532130	5790	5790	5790	5790	100
464	20230906	121400	241953130	5790	5790	5790	5790	143
465	20230906	121300	241125160	5790	5790	5790	5790	6
466	20230906	121200	241090420	5790	5790	5790	5790	198
467	20230906	121100	239944000	5790	5790	5790	5790	92
468	20230906	121000	239411320	5790	5790	5790	5790	79
469	20230906	120900	238953910	5790	5790	5790	5790	154
470	20230906	120800	238062250	5790	5790	5790	5790	40
471	20230906	120700	237830650	5790	5790	5790	5790	136
472	20230906	120600	237043210	5790	5790	5790	5790	81
473	20230906	120500	236574220	5790	5790	5790	5790	127
474	20230906	120400	235838890	5790	5790	5800	5790	157
475	20230906	120300	234929840	5790	5790	5790	5790	33
476	20230906	120200	234738770	5790	5790	5790	5790	188
477	20230906	120100	233650250	5790	5790	5790	5790	91
478	20230906	120000	233123360	5790	5790	5800	5790	178
479	20230906	115900	232092720	5790	5790	5790	5790	141
480	20230906	115800	231276330	5790	5790	5790	5790	18
481	20230906	115700	231172110	5790	5790	5790	5790	176
482	20230906	115600	230153070	5790	5790	5800	5790	93
483	20230906	115500	229614590	5790	5790	5790	5790	125
484	20230906	115400	228890840	5800	5790	5800	5790	281
485	20230906	115300	227262570	5790	5800	5800	5790	90
486	20230906	115200	226741240	5790	5790	5790	5790	142
487	20230906	115100	225919060	5800	5800	5800	5800	5451
488	20230906	115000	194303260	5800	5800	5800	5800	164
489	20230906	114900	193352060	5800	5800	5810	5800	309
490	20230906	114800	191558360	5800	5800	5810	5800	232
491	20230906	114700	190210760	5800	5800	5800	5800	154
492	20230906	114600	189317560	5800	5800	5800	5800	96
493	20230906	114500	188760760	5800	5810	5810	5800	181
494	20230906	114400	187710350	5800	5800	5810	5800	168
495	20230906	114300	186735850	5800	5800	5800	5800	53
496	20230906	114200	186428450	5800	5800	5810	5800	163
497	20230906	114100	185482950	5800	5800	5800	5800	101
498	20230906	114000	184897150	5800	5800	5810	5800	114
499	20230906	113900	184235740	5800	5800	5800	5800	178
500	20230906	113800	183203340	5800	5800	5800	5800	75
501	20230906	113700	182768340	5810	5800	5810	5800	152
502	20230906	113600	181886680	5800	5800	5800	5800	58
503	20230906	113500	181550280	5800	5800	5800	5800	168
504	20230906	113400	180575880	5810	5800	5810	5800	167
505	20230906	113300	179607230	5800	5800	5800	5800	15
506	20230906	113200	179520230	5800	5800	5800	5800	208
507	20230906	113100	178313830	5800	5800	5800	5800	32
508	20230906	113000	178128230	5800	5810	5810	5800	161
509	20230906	112900	177194220	5800	5800	5800	5800	177
510	20230906	112800	176167620	5800	5800	5800	5800	81
511	20230906	112700	175697820	5800	5800	5800	5800	126
512	20230906	112600	174967020	5800	5800	5800	5800	119
513	20230906	112500	174276820	5800	5800	5800	5800	1892
514	20230906	112400	163303220	5790	5790	5790	5790	133
515	20230906	112300	162533150	5790	5800	5800	5790	101
516	20230906	112200	161948350	5800	5790	5800	5790	154
517	20230906	112100	161056390	5790	5790	5790	5790	115
518	20230906	112000	160390540	5790	5790	5800	5790	538
519	20230906	111900	157270840	5790	5790	5800	5790	161
520	20230906	111800	156338470	5790	5790	5790	5790	81
521	20230906	111700	155869480	5800	5790	5800	5790	212
522	20230906	111600	154641280	5800	5790	5800	5790	215
523	20230906	111500	153395120	5790	5790	5790	5790	67
524	20230906	111400	153007190	5790	5790	5790	5790	182
525	20230906	111300	151953410	5800	5800	5800	5790	63
526	20230906	111200	151588300	5800	5790	5800	5790	114
527	20230906	111100	150928070	5800	5800	5800	5790	517
528	20230906	111000	147930640	5790	5790	5800	5790	154
529	20230906	110900	147037980	5790	5790	5790	5790	2643
530	20230906	110800	131735010	5790	5790	5790	5790	83
531	20230906	110700	131254440	5790	5790	5790	5790	154
532	20230906	110600	130362780	5790	5790	5790	5790	72
533	20230906	110500	129945900	5790	5790	5800	5790	276
534	20230906	110400	128345690	5790	5800	5800	5790	1237
535	20230906	110300	121180390	5790	5790	5800	5790	48
536	20230906	110200	120902260	5790	5790	5790	5790	199
537	20230906	110100	119750050	5790	5790	5790	5790	80
538	20230906	110000	119286850	5800	5790	5800	5790	154
539	20230906	105900	118394180	5790	5790	5790	5790	196
540	20230906	105800	117259340	5800	5790	5800	5790	7
541	20230906	105700	117218800	5790	5790	5790	5790	117
542	20230906	105600	116541370	5790	5790	5790	5790	173
543	20230906	105500	115539700	5790	5790	5800	5790	418
544	20230906	105400	113115980	5800	5790	5800	5790	2239
545	20230906	105300	100151870	5790	5790	5790	5790	83
546	20230906	105200	99671300	5790	5790	5790	5790	128
547	20230906	105100	98930180	5790	5790	5790	5790	81
548	20230906	105000	98461190	5790	5790	5800	5790	96
549	20230906	104900	97905300	5790	5790	5790	5790	48
550	20230906	104800	97627380	5790	5790	5790	5790	22
551	20230906	104700	97500000	5800	5790	5800	5790	53
552	20230906	104600	97192990	5790	5800	5800	5790	88
553	20230906	104500	96683070	5800	5790	5800	5790	108
554	20230906	104400	96057360	5800	5800	5800	5800	23
555	20230906	104300	95923960	5800	5800	5800	5800	81
556	20230906	104200	95454160	5790	5790	5790	5790	64
557	20230906	104100	95083600	5790	5790	5800	5790	57
558	20230906	104000	94753490	5800	5810	5810	5790	80
559	20230906	103900	94289700	5800	5800	5800	5790	146
560	20230906	103800	93443630	5790	5790	5790	5790	81
561	20230906	103700	92974640	5790	5790	5790	5790	101
562	20230906	103600	92389850	5790	5790	5790	5790	42
563	20230906	103500	92146670	5790	5790	5790	5790	80
564	20230906	103400	91683470	5800	5800	5800	5800	62
565	20230906	103300	91323870	5800	5790	5800	5790	71
566	20230906	103200	90912390	5790	5800	5800	5790	62
567	20230906	103100	90553000	5800	5800	5800	5800	20
568	20230906	103000	90437000	5790	5800	5800	5790	477
569	20230906	102900	87675080	5800	5790	5800	5790	121
570	20230906	102800	86973810	5790	5790	5790	5790	47
571	20230906	102700	86701680	5790	5810	5810	5790	37
572	20230906	102600	86487130	5800	5810	5810	5800	43
573	20230906	102500	86237660	5810	5790	5810	5790	373
574	20230906	102400	84074730	5790	5790	5790	5790	101
575	20230906	102300	83489940	5800	5790	5800	5790	121
576	20230906	102200	82788340	5800	5790	5800	5790	235
577	20230906	102100	81426280	5800	5800	5800	5790	23
578	20230906	102000	81293060	5790	5790	5790	5790	45
579	20230906	101900	81032510	5790	5790	5790	5790	130
580	20230906	101800	80279810	5790	5790	5790	5790	55
581	20230906	101700	79961360	5790	5800	5800	5790	98
582	20230906	101600	79393500	5800	5790	5800	5790	83
583	20230906	101500	78912570	5790	5800	5800	5790	168
584	20230906	101400	77939330	5800	5790	5800	5790	65
585	20230906	101300	77562780	5790	5790	5790	5790	94
586	20230906	101200	77018520	5790	5790	5790	5790	135
587	20230906	101100	76236870	5790	5790	5790	5790	37
588	20230906	101000	76022640	5790	5790	5800	5790	247
589	20230906	100900	74591930	5790	5790	5790	5790	39
590	20230906	100800	74366120	5790	5790	5800	5790	86
591	20230906	100700	73867880	5800	5800	5800	5790	96
592	20230906	100600	73311940	5800	5790	5800	5790	69
593	20230906	100500	72911810	5790	5790	5790	5790	59
594	20230906	100400	72570200	5790	5790	5800	5790	128
595	20230906	100300	71829060	5800	5800	5800	5800	329
596	20230906	100200	69920860	5800	5800	5800	5800	81
597	20230906	100100	69451060	5800	5800	5800	5800	129
598	20230906	100000	68702860	5800	5800	5800	5800	46
599	20230906	095900	68436060	5800	5800	5800	5800	146
600	20230906	095800	67589260	5800	5800	5800	5800	71
601	20230906	095700	67177460	5800	5810	5810	5800	197
602	20230906	095600	66033850	5810	5810	5810	5810	51
603	20230906	095500	65737540	5810	5800	5810	5800	95
604	20230906	095400	65186520	5810	5800	5810	5800	133
605	20230906	095300	64414960	5810	5810	5810	5810	1
606	20230906	095200	64409150	5800	5800	5800	5800	152
607	20230906	095100	63527550	5800	5800	5800	5800	143
608	20230906	095000	62698150	5800	5800	5800	5800	60
609	20230906	094900	62350150	5800	5800	5800	5800	290
610	20230906	094800	60668150	5800	5800	5800	5800	52
611	20230906	094700	60366550	5800	5800	5800	5800	46
612	20230906	094600	60099750	5800	5810	5810	5800	281
613	20230906	094500	58468430	5810	5810	5810	5800	301
614	20230906	094400	56720070	5800	5800	5800	5800	211
615	20230906	094300	55496270	5810	5810	5810	5800	83
616	20230906	094200	55014570	5810	5810	5820	5810	636
617	20230906	094100	51319400	5810	5810	5820	5810	136
618	20230906	094000	50529220	5810	5810	5820	5810	300
619	20230906	093900	48786160	5810	5820	5820	5810	126
620	20230906	093800	48053990	5810	5820	5820	5810	277
621	20230906	093700	46444360	5820	5810	5820	5810	142
622	20230906	093600	45619310	5810	5820	5830	5810	228
623	20230906	093500	44293910	5830	5820	5830	5810	1523
624	20230906	093400	35432150	5820	5820	5820	5820	209
625	20230906	093300	34215770	5820	5820	5830	5820	224
626	20230906	093200	32911960	5830	5830	5830	5820	336
627	20230906	093100	30954860	5830	5830	5830	5830	26
628	20230906	093000	30803280	5820	5820	5830	5820	134
629	20230906	092900	30023330	5830	5830	5830	5820	119
630	20230906	092800	29329620	5830	5830	5830	5830	147
631	20230906	092700	28472610	5830	5830	5840	5830	93
632	20230906	092600	27930360	5840	5830	5840	5830	27
633	20230906	092500	27772940	5830	5830	5830	5830	37
634	20230906	092400	27557230	5830	5830	5830	5830	60
635	20230906	092300	27207430	5830	5830	5830	5830	26
636	20230906	092200	27055850	5830	5820	5830	5820	31
637	20230906	092100	26875420	5820	5830	5830	5820	66
638	20230906	092000	26491180	5830	5820	5830	5820	254
639	20230906	091900	25011350	5820	5830	5830	5820	85
640	20230906	091800	24516150	5830	5830	5830	5830	164
641	20230906	091700	23560030	5830	5830	5830	5830	20
642	20230906	091600	23443430	5830	5840	5840	5830	114
643	20230906	091500	22778750	5840	5840	5840	5840	465
644	20230906	091400	20063150	5840	5840	5850	5840	241
645	20230906	091300	18655700	5840	5830	5840	5830	19
646	20230906	091200	18544920	5830	5830	5830	5830	41
647	20230906	091100	18305890	5830	5830	5830	5830	29
648	20230906	091000	18136820	5830	5820	5830	5820	38
649	20230906	090900	17915600	5830	5830	5830	5830	34
650	20230906	090800	17717380	5830	5830	5830	5830	10
651	20230906	090700	17659080	5830	5830	5830	5830	10
652	20230906	090600	17600780	5830	5840	5840	5830	152
653	20230906	090500	16714540	5830	5840	5840	5830	105
654	20230906	090400	16102290	5840	5840	5840	5840	11
655	20230906	090300	16038050	5830	5830	5830	5830	194
656	20230906	090200	14907030	5830	5830	5830	5830	102
657	20230906	090100	14312370	5830	5830	5830	5830	98
658	20230906	090000	13741030	5830	5890	5890	5830	1847