KissMeData/333430/min/candle-20230906.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230906	204400	291432855	3570	3570	3570	3570	4069
3	20230906	204300	291432855	3570	3570	3570	3570	0
4	20230906	204200	291432855	3570	3570	3570	3570	0
5	20230906	204100	291432855	3570	3570	3570	3570	0
6	20230906	204000	291432855	3570	3570	3570	3570	0
7	20230906	203900	291432855	3570	3570	3570	3570	0
8	20230906	203800	291432855	3570	3570	3570	3570	0
9	20230906	203700	291432855	3570	3570	3570	3570	0
10	20230906	203600	291432855	3570	3570	3570	3570	0
11	20230906	203500	291432855	3570	3570	3570	3570	0
12	20230906	203400	291432855	3570	3570	3570	3570	0
13	20230906	203300	291432855	3570	3570	3570	3570	0
14	20230906	203200	291432855	3570	3570	3570	3570	0
15	20230906	203100	291432855	3570	3570	3570	3570	0
16	20230906	203000	291432855	3570	3570	3570	3570	0
17	20230906	202900	291432855	3570	3570	3570	3570	0
18	20230906	202800	291432855	3570	3570	3570	3570	0
19	20230906	202700	291432855	3570	3570	3570	3570	0
20	20230906	202600	291432855	3570	3570	3570	3570	0
21	20230906	202500	291432855	3570	3570	3570	3570	0
22	20230906	202400	291432855	3570	3570	3570	3570	0
23	20230906	202300	291432855	3570	3570	3570	3570	0
24	20230906	202200	291432855	3570	3570	3570	3570	0
25	20230906	202100	291432855	3570	3570	3570	3570	0
26	20230906	202000	291432855	3570	3570	3570	3570	0
27	20230906	201900	291432855	3570	3570	3570	3570	0
28	20230906	201800	291432855	3570	3570	3570	3570	0
29	20230906	201700	291432855	3570	3570	3570	3570	0
30	20230906	201600	291432855	3570	3570	3570	3570	0
31	20230906	201500	291432855	3570	3570	3570	3570	0
32	20230906	201400	291432855	3570	3570	3570	3570	4069
33	20230906	201300	291432855	3570	3570	3570	3570	0
34	20230906	201200	291432855	3570	3570	3570	3570	0
35	20230906	201100	291432855	3570	3570	3570	3570	0
36	20230906	201000	291432855	3570	3570	3570	3570	0
37	20230906	200900	291432855	3570	3570	3570	3570	0
38	20230906	200800	291432855	3570	3570	3570	3570	0
39	20230906	200700	291432855	3570	3570	3570	3570	0
40	20230906	200600	291432855	3570	3570	3570	3570	0
41	20230906	200500	291432855	3570	3570	3570	3570	0
42	20230906	200400	291432855	3570	3570	3570	3570	0
43	20230906	200300	291432855	3570	3570	3570	3570	0
44	20230906	200200	291432855	3570	3570	3570	3570	0
45	20230906	200100	291432855	3570	3570	3570	3570	0
46	20230906	200000	291432855	3570	3570	3570	3570	0
47	20230906	195900	291432855	3570	3570	3570	3570	0
48	20230906	195800	291432855	3570	3570	3570	3570	0
49	20230906	195700	291432855	3570	3570	3570	3570	0
50	20230906	195600	291432855	3570	3570	3570	3570	0
51	20230906	195500	291432855	3570	3570	3570	3570	0
52	20230906	195400	291432855	3570	3570	3570	3570	0
53	20230906	195300	291432855	3570	3570	3570	3570	0
54	20230906	195200	291432855	3570	3570	3570	3570	0
55	20230906	195100	291432855	3570	3570	3570	3570	0
56	20230906	195000	291432855	3570	3570	3570	3570	0
57	20230906	194900	291432855	3570	3570	3570	3570	0
58	20230906	194800	291432855	3570	3570	3570	3570	0
59	20230906	194700	291432855	3570	3570	3570	3570	0
60	20230906	194600	291432855	3570	3570	3570	3570	0
61	20230906	194500	291432855	3570	3570	3570	3570	0
62	20230906	194400	291432855	3570	3570	3570	3570	4069
63	20230906	194300	291432855	3570	3570	3570	3570	0
64	20230906	194200	291432855	3570	3570	3570	3570	0
65	20230906	194100	291432855	3570	3570	3570	3570	0
66	20230906	194000	291432855	3570	3570	3570	3570	0
67	20230906	193900	291432855	3570	3570	3570	3570	0
68	20230906	193800	291432855	3570	3570	3570	3570	0
69	20230906	193700	291432855	3570	3570	3570	3570	0
70	20230906	193600	291432855	3570	3570	3570	3570	0
71	20230906	193500	291432855	3570	3570	3570	3570	0
72	20230906	193400	291432855	3570	3570	3570	3570	0
73	20230906	193300	291432855	3570	3570	3570	3570	0
74	20230906	193200	291432855	3570	3570	3570	3570	0
75	20230906	193100	291432855	3570	3570	3570	3570	0
76	20230906	193000	291432855	3570	3570	3570	3570	0
77	20230906	192900	291432855	3570	3570	3570	3570	0
78	20230906	192800	291432855	3570	3570	3570	3570	0
79	20230906	192700	291432855	3570	3570	3570	3570	0
80	20230906	192600	291432855	3570	3570	3570	3570	0
81	20230906	192500	291432855	3570	3570	3570	3570	0
82	20230906	192400	291432855	3570	3570	3570	3570	0
83	20230906	192300	291432855	3570	3570	3570	3570	0
84	20230906	192200	291432855	3570	3570	3570	3570	0
85	20230906	192100	291432855	3570	3570	3570	3570	0
86	20230906	192000	291432855	3570	3570	3570	3570	0
87	20230906	191900	291432855	3570	3570	3570	3570	0
88	20230906	191800	291432855	3570	3570	3570	3570	0
89	20230906	191700	291432855	3570	3570	3570	3570	0
90	20230906	191600	291432855	3570	3570	3570	3570	0
91	20230906	191500	291432855	3570	3570	3570	3570	0
92	20230906	191400	291432855	3570	3570	3570	3570	4069
93	20230906	191300	291432855	3570	3570	3570	3570	0
94	20230906	191200	291432855	3570	3570	3570	3570	0
95	20230906	191100	291432855	3570	3570	3570	3570	0
96	20230906	191000	291432855	3570	3570	3570	3570	0
97	20230906	190900	291432855	3570	3570	3570	3570	0
98	20230906	190800	291432855	3570	3570	3570	3570	0
99	20230906	190700	291432855	3570	3570	3570	3570	0
100	20230906	190600	291432855	3570	3570	3570	3570	0
101	20230906	190500	291432855	3570	3570	3570	3570	0
102	20230906	190400	291432855	3570	3570	3570	3570	0
103	20230906	190300	291432855	3570	3570	3570	3570	0
104	20230906	190200	291432855	3570	3570	3570	3570	0
105	20230906	190100	291432855	3570	3570	3570	3570	0
106	20230906	190000	291432855	3570	3570	3570	3570	0
107	20230906	185900	291432855	3570	3570	3570	3570	0
108	20230906	185800	291432855	3570	3570	3570	3570	0
109	20230906	185700	291432855	3570	3570	3570	3570	0
110	20230906	185600	291432855	3570	3570	3570	3570	0
111	20230906	185500	291432855	3570	3570	3570	3570	0
112	20230906	185400	291432855	3570	3570	3570	3570	0
113	20230906	185300	291432855	3570	3570	3570	3570	0
114	20230906	185200	291432855	3570	3570	3570	3570	0
115	20230906	185100	291432855	3570	3570	3570	3570	0
116	20230906	185000	291432855	3570	3570	3570	3570	0
117	20230906	184900	291432855	3570	3570	3570	3570	0
118	20230906	184800	291432855	3570	3570	3570	3570	0
119	20230906	184700	291432855	3570	3570	3570	3570	0
120	20230906	184600	291432855	3570	3570	3570	3570	0
121	20230906	184500	291432855	3570	3570	3570	3570	0
122	20230906	184400	291432855	3570	3570	3570	3570	4069
123	20230906	184300	291432855	3570	3570	3570	3570	0
124	20230906	184200	291432855	3570	3570	3570	3570	0
125	20230906	184100	291432855	3570	3570	3570	3570	0
126	20230906	184000	291432855	3570	3570	3570	3570	0
127	20230906	183900	291432855	3570	3570	3570	3570	0
128	20230906	183800	291432855	3570	3570	3570	3570	0
129	20230906	183700	291432855	3570	3570	3570	3570	0
130	20230906	183600	291432855	3570	3570	3570	3570	0
131	20230906	183500	291432855	3570	3570	3570	3570	0
132	20230906	183400	291432855	3570	3570	3570	3570	0
133	20230906	183300	291432855	3570	3570	3570	3570	0
134	20230906	183200	291432855	3570	3570	3570	3570	0
135	20230906	183100	291432855	3570	3570	3570	3570	0
136	20230906	183000	291432855	3570	3570	3570	3570	0
137	20230906	182900	291432855	3570	3570	3570	3570	0
138	20230906	182800	291432855	3570	3570	3570	3570	0
139	20230906	182700	291432855	3570	3570	3570	3570	0
140	20230906	182600	291432855	3570	3570	3570	3570	0
141	20230906	182500	291432855	3570	3570	3570	3570	0
142	20230906	182400	291432855	3570	3570	3570	3570	0
143	20230906	182300	291432855	3570	3570	3570	3570	0
144	20230906	182200	291432855	3570	3570	3570	3570	0
145	20230906	182100	291432855	3570	3570	3570	3570	0
146	20230906	182000	291432855	3570	3570	3570	3570	0
147	20230906	181900	291432855	3570	3570	3570	3570	0
148	20230906	181800	291432855	3570	3570	3570	3570	0
149	20230906	181700	291432855	3570	3570	3570	3570	0
150	20230906	181600	291432855	3570	3570	3570	3570	0
151	20230906	181500	291432855	3570	3570	3570	3570	0
152	20230906	181400	291432855	3570	3570	3570	3570	4069
153	20230906	181300	291432855	3570	3570	3570	3570	0
154	20230906	181200	291432855	3570	3570	3570	3570	0
155	20230906	181100	291432855	3570	3570	3570	3570	0
156	20230906	181000	291432855	3570	3570	3570	3570	0
157	20230906	180900	291432855	3570	3570	3570	3570	0
158	20230906	180800	291432855	3570	3570	3570	3570	0
159	20230906	180700	291432855	3570	3570	3570	3570	0
160	20230906	180600	291432855	3570	3570	3570	3570	0
161	20230906	180500	291432855	3570	3570	3570	3570	0
162	20230906	180400	291432855	3570	3570	3570	3570	0
163	20230906	180300	291432855	3570	3570	3570	3570	0
164	20230906	180200	291432855	3570	3570	3570	3570	0
165	20230906	180100	291432855	3570	3570	3570	3570	0
166	20230906	180000	291432855	3570	3570	3570	3570	0
167	20230906	175900	291432855	3570	3570	3570	3570	0
168	20230906	175800	291432855	3570	3570	3570	3570	0
169	20230906	175700	291432855	3570	3570	3570	3570	0
170	20230906	175600	291432855	3570	3570	3570	3570	0
171	20230906	175500	291432855	3570	3570	3570	3570	0
172	20230906	175400	291432855	3570	3570	3570	3570	0
173	20230906	175300	291432855	3570	3570	3570	3570	0
174	20230906	175200	291432855	3570	3570	3570	3570	0
175	20230906	175100	291432855	3570	3570	3570	3570	0
176	20230906	175000	291432855	3570	3570	3570	3570	0
177	20230906	174900	291432855	3570	3570	3570	3570	0
178	20230906	174800	291432855	3570	3570	3570	3570	0
179	20230906	174700	291432855	3570	3570	3570	3570	0
180	20230906	174600	291432855	3570	3570	3570	3570	0
181	20230906	174500	291432855	3570	3570	3570	3570	0
182	20230906	174400	291432855	3570	3570	3570	3570	4069
183	20230906	174300	291432855	3570	3570	3570	3570	0
184	20230906	174200	291432855	3570	3570	3570	3570	0
185	20230906	174100	291432855	3570	3570	3570	3570	0
186	20230906	174000	291432855	3570	3570	3570	3570	0
187	20230906	173900	291432855	3570	3570	3570	3570	0
188	20230906	173800	291432855	3570	3570	3570	3570	0
189	20230906	173700	291432855	3570	3570	3570	3570	0
190	20230906	173600	291432855	3570	3570	3570	3570	0
191	20230906	173500	291432855	3570	3570	3570	3570	0
192	20230906	173400	291432855	3570	3570	3570	3570	0
193	20230906	173300	291432855	3570	3570	3570	3570	0
194	20230906	173200	291432855	3570	3570	3570	3570	0
195	20230906	173100	291432855	3570	3570	3570	3570	0
196	20230906	173000	291432855	3570	3570	3570	3570	0
197	20230906	172900	291432855	3570	3570	3570	3570	0
198	20230906	172800	291432855	3570	3570	3570	3570	0
199	20230906	172700	291432855	3570	3570	3570	3570	0
200	20230906	172600	291432855	3570	3570	3570	3570	0
201	20230906	172500	291432855	3570	3570	3570	3570	0
202	20230906	172400	291432855	3570	3570	3570	3570	0
203	20230906	172300	291432855	3570	3570	3570	3570	0
204	20230906	172200	291432855	3570	3570	3570	3570	0
205	20230906	172100	291432855	3570	3570	3570	3570	0
206	20230906	172000	291432855	3570	3570	3570	3570	0
207	20230906	171900	291432855	3570	3570	3570	3570	0
208	20230906	171800	291432855	3570	3570	3570	3570	0
209	20230906	171700	291432855	3570	3570	3570	3570	0
210	20230906	171600	291432855	3570	3570	3570	3570	0
211	20230906	171500	291432855	3570	3570	3570	3570	0
212	20230906	171400	291432855	3570	3570	3570	3570	4069
213	20230906	171300	291432855	3570	3570	3570	3570	0
214	20230906	171200	291432855	3570	3570	3570	3570	0
215	20230906	171100	291432855	3570	3570	3570	3570	0
216	20230906	171000	291432855	3570	3570	3570	3570	0
217	20230906	170900	291432855	3570	3570	3570	3570	0
218	20230906	170800	291432855	3570	3570	3570	3570	0
219	20230906	170700	291432855	3570	3570	3570	3570	0
220	20230906	170600	291432855	3570	3570	3570	3570	0
221	20230906	170500	291432855	3570	3570	3570	3570	0
222	20230906	170400	291432855	3570	3570	3570	3570	0
223	20230906	170300	291432855	3570	3570	3570	3570	0
224	20230906	170200	291432855	3570	3570	3570	3570	0
225	20230906	170100	291432855	3570	3570	3570	3570	0
226	20230906	170000	291432855	3570	3570	3570	3570	0
227	20230906	165900	291432855	3570	3570	3570	3570	0
228	20230906	165800	291432855	3570	3570	3570	3570	0
229	20230906	165700	291432855	3570	3570	3570	3570	0
230	20230906	165600	291432855	3570	3570	3570	3570	0
231	20230906	165500	291432855	3570	3570	3570	3570	0
232	20230906	165400	291432855	3570	3570	3570	3570	0
233	20230906	165300	291432855	3570	3570	3570	3570	0
234	20230906	165200	291432855	3570	3570	3570	3570	0
235	20230906	165100	291432855	3570	3570	3570	3570	0
236	20230906	165000	291432855	3570	3570	3570	3570	0
237	20230906	164900	291432855	3570	3570	3570	3570	0
238	20230906	164800	291432855	3570	3570	3570	3570	0
239	20230906	164700	291432855	3570	3570	3570	3570	0
240	20230906	164600	291432855	3570	3570	3570	3570	0
241	20230906	164500	291432855	3570	3570	3570	3570	0
242	20230906	164400	291432855	3570	3570	3570	3570	4069
243	20230906	164300	291432855	3570	3570	3570	3570	0
244	20230906	164200	291432855	3570	3570	3570	3570	0
245	20230906	164100	291432855	3570	3570	3570	3570	0
246	20230906	164000	291432855	3570	3570	3570	3570	0
247	20230906	163900	291432855	3570	3570	3570	3570	0
248	20230906	163800	291432855	3570	3570	3570	3570	0
249	20230906	163700	291432855	3570	3570	3570	3570	0
250	20230906	163600	291432855	3570	3570	3570	3570	0
251	20230906	163500	291432855	3570	3570	3570	3570	0
252	20230906	163400	291432855	3570	3570	3570	3570	0
253	20230906	163300	291432855	3570	3570	3570	3570	0
254	20230906	163200	291432855	3570	3570	3570	3570	0
255	20230906	163100	291432855	3570	3570	3570	3570	0
256	20230906	163000	291432855	3570	3570	3570	3570	0
257	20230906	162900	291432855	3570	3570	3570	3570	0
258	20230906	162800	291432855	3570	3570	3570	3570	0
259	20230906	162700	291432855	3570	3570	3570	3570	0
260	20230906	162600	291432855	3570	3570	3570	3570	0
261	20230906	162500	291432855	3570	3570	3570	3570	0
262	20230906	162400	291432855	3570	3570	3570	3570	0
263	20230906	162300	291432855	3570	3570	3570	3570	0
264	20230906	162200	291432855	3570	3570	3570	3570	0
265	20230906	162100	291432855	3570	3570	3570	3570	0
266	20230906	162000	291432855	3570	3570	3570	3570	0
267	20230906	161900	291432855	3570	3570	3570	3570	0
268	20230906	161800	291432855	3570	3570	3570	3570	0
269	20230906	161700	291432855	3570	3570	3570	3570	0
270	20230906	161600	291432855	3570	3570	3570	3570	0
271	20230906	161500	291432855	3570	3570	3570	3570	0
272	20230906	161400	291432855	3570	3570	3570	3570	4069
273	20230906	161300	291432855	3570	3570	3570	3570	0
274	20230906	161200	291432855	3570	3570	3570	3570	0
275	20230906	161100	291432855	3570	3570	3570	3570	0
276	20230906	161000	291432855	3570	3570	3570	3570	0
277	20230906	160900	291432855	3570	3570	3570	3570	0
278	20230906	160800	291432855	3570	3570	3570	3570	0
279	20230906	160700	291432855	3570	3570	3570	3570	0
280	20230906	160600	291432855	3570	3570	3570	3570	0
281	20230906	160500	291432855	3570	3570	3570	3570	0
282	20230906	160400	291432855	3570	3570	3570	3570	0
283	20230906	160300	291432855	3570	3570	3570	3570	0
284	20230906	160200	291432855	3570	3570	3570	3570	0
285	20230906	160100	291432855	3570	3570	3570	3570	0
286	20230906	160000	291432855	3570	3570	3570	3570	0
287	20230906	155900	291432855	3570	3570	3570	3570	0
288	20230906	155800	291432855	3570	3570	3570	3570	0
289	20230906	155700	291432855	3570	3570	3570	3570	0
290	20230906	155600	291432855	3570	3570	3570	3570	0
291	20230906	155500	291432855	3570	3570	3570	3570	0
292	20230906	155400	291432855	3570	3570	3570	3570	0
293	20230906	155300	291432855	3570	3570	3570	3570	0
294	20230906	155200	291432855	3570	3570	3570	3570	0
295	20230906	155100	291432855	3570	3570	3570	3570	0
296	20230906	155000	291432855	3570	3570	3570	3570	0
297	20230906	154900	291432855	3570	3570	3570	3570	0
298	20230906	154800	291432855	3570	3570	3570	3570	0
299	20230906	154700	291432855	3570	3570	3570	3570	0
300	20230906	154600	291432855	3570	3570	3570	3570	0
301	20230906	154500	291432855	3570	3570	3570	3570	0
302	20230906	154400	291432855	3570	3570	3570	3570	4069
303	20230906	154300	291432855	3570	3570	3570	3570	0
304	20230906	154200	291432855	3570	3570	3570	3570	0
305	20230906	154100	291432855	3570	3570	3570	3570	0
306	20230906	154000	291432855	3570	3570	3570	3570	0
307	20230906	153900	291432855	3570	3570	3570	3570	0
308	20230906	153800	291432855	3570	3570	3570	3570	0
309	20230906	153700	291432855	3570	3570	3570	3570	0
310	20230906	153600	291432855	3570	3570	3570	3570	0
311	20230906	153500	291432855	3570	3570	3570	3570	0
312	20230906	153400	291432855	3570	3570	3570	3570	0
313	20230906	153300	291432855	3570	3570	3570	3570	0
314	20230906	153200	291432855	3570	3570	3570	3570	0
315	20230906	153100	291432855	3570	3570	3570	3570	0
316	20230906	153000	291432855	3570	3570	3570	3570	4069
317	20230906	152900	276906525	3570	3570	3570	3570	0
318	20230906	152800	276906525	3570	3570	3570	3570	0
319	20230906	152700	276906525	3570	3570	3570	3570	0
320	20230906	152600	276906525	3570	3570	3570	3570	0
321	20230906	152500	276906525	3570	3570	3570	3570	0
322	20230906	152400	276906525	3570	3570	3570	3570	0
323	20230906	152300	276906525	3570	3570	3570	3570	0
324	20230906	152200	276906525	3570	3570	3570	3570	0
325	20230906	152100	276906525	3570	3570	3570	3570	0
326	20230906	152000	276906525	3570	3570	3570	3570	0
327	20230906	151900	276906525	3570	3570	3570	3570	27
328	20230906	151800	276810135	3570	3570	3570	3570	1
329	20230906	151700	276806565	3550	3570	3570	3550	543
330	20230906	151600	274878310	3575	3575	3575	3575	94
331	20230906	151500	274542260	3555	3580	3580	3555	231
332	20230906	151400	273721030	3555	3555	3555	3555	0
333	20230906	151300	273721030	3555	3575	3575	3550	321
334	20230906	151200	272580435	3570	3570	3570	3570	0
335	20230906	151100	272580435	3570	3570	3570	3570	0
336	20230906	151000	272580435	3570	3570	3570	3570	0
337	20230906	150900	272580435	3570	3570	3570	3570	0
338	20230906	150800	272580435	3570	3575	3590	3570	393
339	20230906	150700	271174690	3600	3600	3600	3600	1
340	20230906	150600	271171090	3605	3605	3605	3605	0
341	20230906	150500	271171090	3605	3605	3610	3575	457
342	20230906	150400	269524730	3575	3555	3575	3550	164
343	20230906	150300	268940835	3575	3575	3575	3575	2
344	20230906	150200	268933685	3575	3575	3575	3575	1
345	20230906	150100	268930110	3550	3575	3575	3550	27
346	20230906	150000	268834235	3550	3550	3550	3550	1
347	20230906	145900	268830685	3575	3575	3575	3575	0
348	20230906	145800	268830685	3575	3575	3575	3575	0
349	20230906	145700	268830685	3575	3575	3575	3575	31
350	20230906	145600	268719860	3550	3550	3550	3550	50
351	20230906	145500	268542360	3575	3575	3575	3575	0
352	20230906	145400	268542360	3575	3575	3575	3575	3
353	20230906	145300	268531635	3575	3575	3575	3575	0
354	20230906	145200	268531635	3575	3565	3575	3565	828
355	20230906	145100	265579805	3565	3550	3565	3550	2
356	20230906	145000	265572690	3545	3545	3545	3545	0
357	20230906	144900	265572690	3545	3545	3545	3545	0
358	20230906	144800	265572690	3545	3545	3565	3540	1601
359	20230906	144700	259903885	3550	3550	3550	3550	359
360	20230906	144600	258629435	3545	3545	3545	3545	650
361	20230906	144500	256325185	3545	3550	3560	3545	1482
362	20230906	144400	251065640	3550	3560	3560	3550	1144
363	20230906	144300	247001340	3560	3560	3560	3560	40
364	20230906	144200	246858940	3550	3550	3550	3550	0
365	20230906	144100	246858940	3550	3555	3555	3550	345
366	20230906	144000	245633965	3560	3560	3560	3560	0
367	20230906	143900	245633965	3560	3560	3560	3555	2669
368	20230906	143800	236142705	3560	3560	3560	3560	5267
369	20230906	143700	217392185	3560	3560	3560	3560	44
370	20230906	143600	217235545	3560	3565	3565	3560	57
371	20230906	143500	217032575	3575	3560	3575	3560	73
372	20230906	143400	216772650	3575	3555	3575	3555	448
373	20230906	143300	215178370	3555	3560	3560	3555	129
374	20230906	143200	214719770	3555	3560	3560	3555	86
375	20230906	143100	214413750	3555	3555	3555	3555	111
376	20230906	143000	214019145	3555	3565	3565	3555	4390
377	20230906	142900	198387260	3570	3570	3570	3570	1469
378	20230906	142800	193142930	3575	3575	3575	3575	1859
379	20230906	142700	186497005	3575	3575	3575	3575	1083
380	20230906	142600	182625280	3580	3580	3580	3580	250
381	20230906	142500	181730280	3580	3580	3580	3580	3
382	20230906	142400	181719540	3580	3580	3580	3580	100
383	20230906	142300	181361540	3590	3590	3590	3590	1
384	20230906	142200	181357950	3575	3575	3575	3575	0
385	20230906	142100	181357950	3575	3575	3575	3575	0
386	20230906	142000	181357950	3575	3575	3575	3575	50
387	20230906	141900	181179200	3575	3580	3580	3575	409
388	20230906	141800	179716295	3580	3580	3580	3580	0
389	20230906	141700	179716295	3580	3580	3580	3580	0
390	20230906	141600	179716295	3580	3580	3580	3580	0
391	20230906	141500	179716295	3580	3580	3580	3580	0
392	20230906	141400	179716295	3580	3580	3580	3580	813
393	20230906	141300	176805755	3590	3595	3595	3590	11
394	20230906	141200	176766260	3595	3595	3595	3595	6
395	20230906	141100	176744690	3595	3595	3595	3595	3
396	20230906	141000	176733905	3595	3595	3595	3595	3
397	20230906	140900	176723120	3595	3595	3595	3595	6
398	20230906	140800	176701550	3580	3600	3600	3580	917
399	20230906	140700	173418670	3580	3580	3580	3580	0
400	20230906	140600	173418670	3580	3580	3580	3580	0
401	20230906	140500	173418670	3580	3585	3585	3580	1467
402	20230906	140400	168161100	3590	3590	3590	3590	1303
403	20230906	140300	163483330	3595	3595	3595	3595	6
404	20230906	140200	163461760	3590	3590	3590	3590	4
405	20230906	140100	163447400	3595	3595	3595	3595	6
406	20230906	140000	163425830	3590	3590	3590	3590	0
407	20230906	135900	163425830	3590	3590	3590	3590	1
408	20230906	135800	163422240	3595	3595	3595	3595	3
409	20230906	135700	163411455	3595	3595	3595	3595	6
410	20230906	135600	163389885	3590	3590	3590	3590	1
411	20230906	135500	163386295	3595	3595	3595	3595	411
412	20230906	135400	161908750	3595	3595	3595	3595	1
413	20230906	135300	161905155	3595	3600	3600	3595	34
414	20230906	135200	161782760	3600	3600	3600	3600	0
415	20230906	135100	161782760	3600	3600	3600	3600	3
416	20230906	135000	161771960	3600	3600	3600	3600	5
417	20230906	134900	161753960	3600	3600	3600	3600	29
418	20230906	134800	161649560	3605	3605	3605	3605	10
419	20230906	134700	161613510	3595	3595	3595	3595	0
420	20230906	134600	161613510	3595	3595	3595	3595	8
421	20230906	134500	161584750	3595	3600	3600	3595	4
422	20230906	134400	161570355	3600	3600	3600	3600	268
423	20230906	134300	160605555	3600	3600	3600	3600	133
424	20230906	134200	160126755	3600	3600	3600	3600	0
425	20230906	134100	160126755	3600	3600	3600	3600	7
426	20230906	134000	160101555	3600	3600	3600	3600	0
427	20230906	133900	160101555	3600	3600	3600	3600	0
428	20230906	133800	160101555	3600	3600	3600	3600	0
429	20230906	133700	160101555	3600	3600	3600	3600	0
430	20230906	133600	160101555	3600	3600	3600	3600	10
431	20230906	133500	160065555	3605	3605	3605	3605	0
432	20230906	133400	160065555	3605	3605	3605	3605	0
433	20230906	133300	160065555	3605	3605	3605	3605	0
434	20230906	133200	160065555	3605	3605	3605	3605	0
435	20230906	133100	160065555	3605	3605	3605	3605	0
436	20230906	133000	160065555	3605	3605	3605	3605	432
437	20230906	132900	158508195	3605	3605	3605	3605	8
438	20230906	132800	158479355	3605	3605	3605	3605	219
439	20230906	132700	157689860	3605	3605	3605	3605	0
440	20230906	132600	157689860	3605	3605	3605	3605	0
441	20230906	132500	157689860	3605	3605	3605	3605	0
442	20230906	132400	157689860	3605	3605	3605	3605	0
443	20230906	132300	157689860	3605	3605	3605	3605	0
444	20230906	132200	157689860	3605	3605	3605	3605	0
445	20230906	132100	157689860	3605	3605	3605	3605	100
446	20230906	132000	157329360	3605	3605	3605	3605	0
447	20230906	131900	157329360	3605	3605	3605	3605	0
448	20230906	131800	157329360	3605	3605	3605	3605	3
449	20230906	131700	157318545	3595	3595	3595	3595	0
450	20230906	131600	157318545	3595	3595	3595	3595	0
451	20230906	131500	157318545	3595	3595	3595	3595	0
452	20230906	131400	157318545	3595	3595	3595	3595	0
453	20230906	131300	157318545	3595	3595	3595	3595	0
454	20230906	131200	157318545	3595	3595	3595	3595	0
455	20230906	131100	157318545	3595	3595	3595	3595	1
456	20230906	131000	157314950	3610	3610	3610	3610	0
457	20230906	130900	157314950	3610	3610	3610	3610	0
458	20230906	130800	157314950	3610	3610	3610	3610	0
459	20230906	130700	157314950	3610	3610	3610	3610	0
460	20230906	130600	157314950	3610	3610	3610	3610	0
461	20230906	130500	157314950	3610	3610	3610	3610	11
462	20230906	130400	157275240	3605	3605	3605	3605	16
463	20230906	130300	157217560	3605	3590	3605	3590	11
464	20230906	130200	157177920	3605	3605	3605	3605	11
465	20230906	130100	157138265	3590	3600	3600	3590	788
466	20230906	130000	154304620	3605	3605	3605	3605	20
467	20230906	125900	154232520	3605	3605	3605	3605	6
468	20230906	125800	154210890	3595	3595	3595	3595	20
469	20230906	125700	154138990	3595	3595	3595	3595	10
470	20230906	125600	154103040	3605	3605	3605	3605	0
471	20230906	125500	154103040	3605	3605	3605	3605	0
472	20230906	125400	154103040	3605	3605	3605	3605	82
473	20230906	125300	153807430	3595	3595	3595	3595	0
474	20230906	125200	153807430	3595	3595	3595	3595	0
475	20230906	125100	153807430	3595	3595	3595	3595	1
476	20230906	125000	153803835	3610	3610	3610	3610	1
477	20230906	124900	153800225	3595	3595	3595	3595	0
478	20230906	124800	153800225	3595	3595	3595	3595	0
479	20230906	124700	153800225	3595	3595	3595	3595	0
480	20230906	124600	153800225	3595	3595	3595	3595	0
481	20230906	124500	153800225	3595	3595	3595	3595	0
482	20230906	124400	153800225	3595	3595	3595	3595	0
483	20230906	124300	153800225	3595	3600	3600	3595	694
484	20230906	124200	151304635	3605	3605	3605	3605	0
485	20230906	124100	151304635	3605	3605	3605	3605	300
486	20230906	124000	150223135	3605	3605	3605	3605	3
487	20230906	123900	150212320	3595	3595	3595	3595	431
488	20230906	123800	148662875	3605	3605	3605	3605	277
489	20230906	123700	147664290	3600	3600	3600	3600	0
490	20230906	123600	147664290	3600	3600	3600	3600	0
491	20230906	123500	147664290	3600	3600	3600	3600	807
492	20230906	123400	144759090	3605	3605	3605	3605	0
493	20230906	123300	144759090	3605	3610	3610	3600	242
494	20230906	123200	143887700	3600	3600	3600	3600	161
495	20230906	123100	143308100	3610	3605	3610	3605	11
496	20230906	123000	143268440	3605	3605	3605	3605	3
497	20230906	122900	143257625	3605	3605	3605	3605	29
498	20230906	122800	143153080	3610	3610	3610	3610	19
499	20230906	122700	143084490	3610	3610	3610	3610	0
500	20230906	122600	143084490	3610	3610	3610	3610	10
501	20230906	122500	143048390	3600	3600	3600	3600	100
502	20230906	122400	142688390	3600	3600	3600	3600	0
503	20230906	122300	142688390	3600	3600	3600	3600	8
504	20230906	122200	142659590	3600	3600	3600	3600	0
505	20230906	122100	142659590	3600	3600	3600	3600	1
506	20230906	122000	142655990	3600	3600	3600	3600	0
507	20230906	121900	142655990	3600	3600	3600	3600	0
508	20230906	121800	142655990	3600	3600	3600	3600	0
509	20230906	121700	142655990	3600	3600	3600	3600	0
510	20230906	121600	142655990	3600	3600	3600	3600	0
511	20230906	121500	142655990	3600	3600	3600	3600	0
512	20230906	121400	142655990	3600	3600	3600	3600	0
513	20230906	121300	142655990	3600	3600	3600	3600	0
514	20230906	121200	142655990	3600	3600	3600	3600	0
515	20230906	121100	142655990	3600	3600	3600	3600	0
516	20230906	121000	142655990	3600	3600	3600	3600	100
517	20230906	120900	142295990	3600	3600	3600	3600	0
518	20230906	120800	142295990	3600	3600	3600	3600	0
519	20230906	120700	142295990	3600	3600	3600	3600	700
520	20230906	120600	139775990	3600	3600	3600	3600	0
521	20230906	120500	139775990	3600	3600	3600	3600	0
522	20230906	120400	139775990	3600	3600	3600	3600	0
523	20230906	120300	139775990	3600	3600	3600	3600	291
524	20230906	120200	138728390	3610	3610	3610	3610	0
525	20230906	120100	138728390	3610	3610	3610	3610	0
526	20230906	120000	138728390	3610	3610	3610	3610	0
527	20230906	115900	138728390	3610	3610	3610	3610	3
528	20230906	115800	138717560	3605	3605	3605	3605	0
529	20230906	115700	138717560	3605	3605	3605	3605	0
530	20230906	115600	138717560	3605	3605	3605	3605	0
531	20230906	115500	138717560	3605	3605	3605	3605	628
532	20230906	115400	136453620	3600	3600	3600	3600	1
533	20230906	115300	136450020	3600	3600	3600	3600	0
534	20230906	115200	136450020	3600	3600	3600	3600	65
535	20230906	115100	136216020	3600	3600	3600	3600	30
536	20230906	115000	136108020	3605	3605	3605	3605	0
537	20230906	114900	136108020	3605	3605	3605	3605	3
538	20230906	114800	136097205	3605	3605	3605	3605	1
539	20230906	114700	136093600	3600	3600	3600	3600	0
540	20230906	114600	136093600	3600	3600	3600	3600	0
541	20230906	114500	136093600	3600	3600	3600	3600	1000
542	20230906	114400	132493600	3600	3600	3600	3600	0
543	20230906	114300	132493600	3600	3600	3600	3600	31
544	20230906	114200	132382000	3600	3600	3600	3600	0
545	20230906	114100	132382000	3600	3600	3600	3600	0
546	20230906	114000	132382000	3600	3600	3600	3600	114
547	20230906	113900	131971600	3605	3605	3605	3605	188
548	20230906	113800	131293860	3605	3605	3605	3605	0
549	20230906	113700	131293860	3605	3605	3605	3605	1000
550	20230906	113600	127688860	3605	3605	3605	3605	200
551	20230906	113500	126967860	3605	3605	3605	3605	4
552	20230906	113400	126953440	3610	3610	3610	3610	1
553	20230906	113300	126949830	3610	3610	3610	3610	0
554	20230906	113200	126949830	3610	3610	3610	3610	0
555	20230906	113100	126949830	3610	3610	3610	3610	28
556	20230906	113000	126848750	3610	3610	3610	3610	0
557	20230906	112900	126848750	3610	3605	3610	3605	14
558	20230906	112800	126798230	3605	3605	3605	3605	66
559	20230906	112700	126560300	3605	3605	3605	3605	14
560	20230906	112600	126509830	3605	3605	3605	3605	200
561	20230906	112500	125788830	3610	3610	3610	3610	0
562	20230906	112400	125788830	3610	3610	3610	3610	0
563	20230906	112300	125788830	3610	3610	3610	3610	841
564	20230906	112200	122752820	3610	3615	3615	3610	1327
565	20230906	112100	117962345	3610	3610	3610	3610	22
566	20230906	112000	117882925	3615	3615	3615	3615	106
567	20230906	111900	117499735	3615	3615	3615	3615	15
568	20230906	111800	117445510	3615	3615	3615	3615	114
569	20230906	111700	117033400	3615	3615	3615	3615	51
570	20230906	111600	116849035	3610	3610	3610	3610	20
571	20230906	111500	116776835	3610	3610	3610	3610	182
572	20230906	111400	116119815	3610	3610	3610	3610	0
573	20230906	111300	116119815	3610	3610	3610	3610	41
574	20230906	111200	115971805	3605	3605	3605	3605	0
575	20230906	111100	115971805	3605	3605	3605	3605	3053
576	20230906	111000	104965740	3610	3610	3610	3610	2
577	20230906	110900	104958520	3610	3605	3610	3605	62
578	20230906	110800	104734710	3600	3610	3610	3600	58
579	20230906	110700	104525395	3600	3610	3610	3600	6
580	20230906	110600	104503745	3610	3610	3610	3610	1
581	20230906	110500	104500135	3610	3610	3610	3610	1
582	20230906	110400	104496525	3610	3610	3610	3610	0
583	20230906	110300	104496525	3610	3610	3610	3610	0
584	20230906	110200	104496525	3610	3610	3610	3610	100
585	20230906	110100	104135525	3610	3610	3610	3610	0
586	20230906	110000	104135525	3610	3610	3610	3610	0
587	20230906	105900	104135525	3610	3610	3610	3610	0
588	20230906	105800	104135525	3610	3600	3610	3600	114
589	20230906	105700	103725095	3600	3610	3610	3600	31
590	20230906	105600	103613435	3610	3610	3610	3610	3
591	20230906	105500	103602605	3610	3610	3610	3610	6
592	20230906	105400	103580945	3610	3610	3610	3610	0
593	20230906	105300	103580945	3610	3610	3610	3610	0
594	20230906	105200	103580945	3610	3610	3610	3610	0
595	20230906	105100	103580945	3610	3610	3610	3610	1
596	20230906	105000	103577335	3605	3605	3605	3605	0
597	20230906	104900	103577335	3605	3605	3605	3605	0
598	20230906	104800	103577335	3605	3605	3605	3600	44
599	20230906	104700	103418915	3605	3610	3610	3605	3
600	20230906	104600	103408095	3610	3610	3610	3610	6
601	20230906	104500	103386435	3595	3600	3600	3595	518
602	20230906	104400	101521725	3610	3610	3610	3610	0
603	20230906	104300	101521725	3610	3610	3610	3610	0
604	20230906	104200	101521725	3610	3610	3610	3610	0
605	20230906	104100	101521725	3610	3610	3610	3610	0
606	20230906	104000	101521725	3610	3610	3610	3610	6
607	20230906	103900	101500065	3610	3610	3610	3610	0
608	20230906	103800	101500065	3610	3610	3610	3610	0
609	20230906	103700	101500065	3610	3610	3610	3610	100
610	20230906	103600	101139065	3610	3610	3610	3610	0
611	20230906	103500	101139065	3610	3610	3610	3610	53
612	20230906	103400	100947735	3610	3600	3610	3595	5
613	20230906	103300	100929710	3610	3610	3610	3610	0
614	20230906	103200	100929710	3610	3610	3610	3610	1
615	20230906	103100	100926100	3595	3595	3595	3595	21
616	20230906	103000	100850605	3595	3595	3595	3595	0
617	20230906	102900	100850605	3595	3610	3610	3595	32
618	20230906	102800	100735445	3595	3595	3595	3595	0
619	20230906	102700	100735445	3595	3595	3595	3595	0
620	20230906	102600	100735445	3595	3600	3600	3595	25
621	20230906	102500	100645505	3600	3600	3600	3600	30
622	20230906	102400	100537505	3600	3600	3600	3600	0
623	20230906	102300	100537505	3600	3600	3600	3600	37
624	20230906	102200	100404305	3600	3600	3600	3600	0
625	20230906	102100	100404305	3600	3600	3600	3600	0
626	20230906	102000	100404305	3600	3600	3600	3600	3
627	20230906	101900	100393505	3605	3605	3605	3605	0
628	20230906	101800	100393505	3605	3600	3605	3600	3
629	20230906	101700	100382700	3600	3605	3605	3600	706
630	20230906	101600	97839540	3605	3605	3605	3605	0
631	20230906	101500	97839540	3605	3605	3605	3605	400
632	20230906	101400	96397540	3615	3615	3615	3615	0
633	20230906	101300	96397540	3615	3615	3615	3615	0
634	20230906	101200	96397540	3615	3615	3615	3615	0
635	20230906	101100	96397540	3615	3615	3615	3615	0
636	20230906	101000	96397540	3615	3615	3615	3615	1
637	20230906	100900	96393925	3615	3615	3615	3615	0
638	20230906	100800	96393925	3615	3615	3615	3615	2
639	20230906	100700	96386695	3605	3605	3605	3605	0
640	20230906	100600	96386695	3605	3605	3605	3605	0
641	20230906	100500	96386695	3605	3605	3605	3605	44
642	20230906	100400	96228075	3605	3610	3610	3605	1204
643	20230906	100300	91887645	3615	3615	3615	3615	0
644	20230906	100200	91887645	3615	3615	3615	3615	1
645	20230906	100100	91884030	3605	3605	3605	3605	0
646	20230906	100000	91884030	3605	3605	3605	3605	60
647	20230906	095900	91667730	3600	3600	3600	3600	0
648	20230906	095800	91667730	3600	3605	3605	3600	200
649	20230906	095700	90947680	3600	3600	3600	3600	0
650	20230906	095600	90947680	3600	3600	3600	3600	0
651	20230906	095500	90947680	3600	3600	3600	3600	0
652	20230906	095400	90947680	3600	3600	3600	3600	2
653	20230906	095300	90940480	3600	3600	3600	3600	319
654	20230906	095200	89792080	3600	3605	3605	3600	580
655	20230906	095100	87701560	3605	3605	3605	3605	0
656	20230906	095000	87701560	3605	3605	3605	3605	0
657	20230906	094900	87701560	3605	3605	3605	3605	50
658	20230906	094800	87521310	3615	3615	3615	3615	0
659	20230906	094700	87521310	3615	3615	3615	3615	1
660	20230906	094600	87517695	3605	3605	3605	3605	0
661	20230906	094500	87517695	3605	3605	3605	3605	0
662	20230906	094400	87517695	3605	3610	3610	3605	49
663	20230906	094300	87340950	3610	3610	3610	3610	0
664	20230906	094200	87340950	3610	3610	3610	3610	123
665	20230906	094100	86896920	3610	3610	3610	3610	53
666	20230906	094000	86705590	3610	3610	3610	3610	2
667	20230906	093900	86698370	3615	3620	3620	3615	215
668	20230906	093800	85921140	3615	3630	3630	3615	198
669	20230906	093700	85205250	3630	3630	3630	3630	12
670	20230906	093600	85161690	3615	3615	3615	3615	0
671	20230906	093500	85161690	3615	3615	3615	3615	5
672	20230906	093400	85143615	3615	3615	3615	3615	3
673	20230906	093300	85132770	3615	3615	3615	3615	0
674	20230906	093200	85132770	3615	3615	3615	3615	70
675	20230906	093100	84879720	3615	3615	3615	3615	140
676	20230906	093000	84373620	3615	3615	3615	3615	0
677	20230906	092900	84373620	3615	3615	3615	3615	0
678	20230906	092800	84373620	3615	3615	3615	3615	381
679	20230906	092700	82996305	3615	3615	3615	3615	0
680	20230906	092600	82996305	3615	3615	3615	3615	109
681	20230906	092500	82602270	3625	3625	3625	3625	0
682	20230906	092400	82602270	3625	3630	3630	3625	6000
683	20230906	092300	60851180	3630	3635	3635	3630	722
684	20230906	092200	58229320	3635	3625	3645	3625	2112
685	20230906	092100	50556690	3620	3615	3620	3615	2091
686	20230906	092000	42994015	3615	3615	3615	3615	20
687	20230906	091900	42921715	3615	3615	3615	3615	1
688	20230906	091800	42918100	3615	3615	3615	3615	29
689	20230906	091700	42813265	3615	3615	3615	3615	0
690	20230906	091600	42813265	3615	3615	3615	3615	0
691	20230906	091500	42813265	3615	3615	3615	3615	40
692	20230906	091400	42668665	3620	3610	3620	3610	365
693	20230906	091300	41351005	3605	3605	3605	3605	0
694	20230906	091200	41351005	3605	3610	3610	3605	289
695	20230906	091100	40308480	3620	3620	3620	3620	269
696	20230906	091000	39334700	3620	3620	3620	3620	49
697	20230906	090900	39157320	3605	3605	3605	3605	386
698	20230906	090800	37765790	3600	3600	3600	3600	100
699	20230906	090700	37405790	3605	3605	3605	3605	71
700	20230906	090600	37149835	3580	3580	3580	3580	873
701	20230906	090500	34024495	3575	3610	3610	3575	610
702	20230906	090400	31837830	3590	3610	3610	3590	245
703	20230906	090300	30958260	3590	3585	3590	3585	292
704	20230906	090200	29910230	3585	3575	3585	3575	741
705	20230906	090100	27253845	3560	3560	3560	3560	0
706	20230906	090000	27253845	3560	3575	3620	3560	7280