KissMeData/094820/min/candle-20230906.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230906	194700	750613670	12350	12350	12350	12350	1342
3	20230906	194600	750613670	12350	12350	12350	12350	0
4	20230906	194500	750613670	12350	12350	12350	12350	0
5	20230906	194400	750613670	12350	12350	12350	12350	0
6	20230906	194300	750613670	12350	12350	12350	12350	0
7	20230906	194200	750613670	12350	12350	12350	12350	0
8	20230906	194100	750613670	12350	12350	12350	12350	0
9	20230906	194000	750613670	12350	12350	12350	12350	0
10	20230906	193900	750613670	12350	12350	12350	12350	0
11	20230906	193800	750613670	12350	12350	12350	12350	0
12	20230906	193700	750613670	12350	12350	12350	12350	0
13	20230906	193600	750613670	12350	12350	12350	12350	0
14	20230906	193500	750613670	12350	12350	12350	12350	0
15	20230906	193400	750613670	12350	12350	12350	12350	0
16	20230906	193300	750613670	12350	12350	12350	12350	0
17	20230906	193200	750613670	12350	12350	12350	12350	0
18	20230906	193100	750613670	12350	12350	12350	12350	0
19	20230906	193000	750613670	12350	12350	12350	12350	0
20	20230906	192900	750613670	12350	12350	12350	12350	0
21	20230906	192800	750613670	12350	12350	12350	12350	0
22	20230906	192700	750613670	12350	12350	12350	12350	0
23	20230906	192600	750613670	12350	12350	12350	12350	0
24	20230906	192500	750613670	12350	12350	12350	12350	0
25	20230906	192400	750613670	12350	12350	12350	12350	0
26	20230906	192300	750613670	12350	12350	12350	12350	0
27	20230906	192200	750613670	12350	12350	12350	12350	0
28	20230906	192100	750613670	12350	12350	12350	12350	0
29	20230906	192000	750613670	12350	12350	12350	12350	0
30	20230906	191900	750613670	12350	12350	12350	12350	0
31	20230906	191800	750613670	12350	12350	12350	12350	0
32	20230906	191700	750613670	12350	12350	12350	12350	1342
33	20230906	191600	750613670	12350	12350	12350	12350	0
34	20230906	191500	750613670	12350	12350	12350	12350	0
35	20230906	191400	750613670	12350	12350	12350	12350	0
36	20230906	191300	750613670	12350	12350	12350	12350	0
37	20230906	191200	750613670	12350	12350	12350	12350	0
38	20230906	191100	750613670	12350	12350	12350	12350	0
39	20230906	191000	750613670	12350	12350	12350	12350	0
40	20230906	190900	750613670	12350	12350	12350	12350	0
41	20230906	190800	750613670	12350	12350	12350	12350	0
42	20230906	190700	750613670	12350	12350	12350	12350	0
43	20230906	190600	750613670	12350	12350	12350	12350	0
44	20230906	190500	750613670	12350	12350	12350	12350	0
45	20230906	190400	750613670	12350	12350	12350	12350	0
46	20230906	190300	750613670	12350	12350	12350	12350	0
47	20230906	190200	750613670	12350	12350	12350	12350	0
48	20230906	190100	750613670	12350	12350	12350	12350	0
49	20230906	190000	750613670	12350	12350	12350	12350	0
50	20230906	185900	750613670	12350	12350	12350	12350	0
51	20230906	185800	750613670	12350	12350	12350	12350	0
52	20230906	185700	750613670	12350	12350	12350	12350	0
53	20230906	185600	750613670	12350	12350	12350	12350	0
54	20230906	185500	750613670	12350	12350	12350	12350	0
55	20230906	185400	750613670	12350	12350	12350	12350	0
56	20230906	185300	750613670	12350	12350	12350	12350	0
57	20230906	185200	750613670	12350	12350	12350	12350	0
58	20230906	185100	750613670	12350	12350	12350	12350	0
59	20230906	185000	750613670	12350	12350	12350	12350	0
60	20230906	184900	750613670	12350	12350	12350	12350	0
61	20230906	184800	750613670	12350	12350	12350	12350	0
62	20230906	184700	750613670	12350	12350	12350	12350	1342
63	20230906	184600	750613670	12350	12350	12350	12350	0
64	20230906	184500	750613670	12350	12350	12350	12350	0
65	20230906	184400	750613670	12350	12350	12350	12350	0
66	20230906	184300	750613670	12350	12350	12350	12350	0
67	20230906	184200	750613670	12350	12350	12350	12350	0
68	20230906	184100	750613670	12350	12350	12350	12350	0
69	20230906	184000	750613670	12350	12350	12350	12350	0
70	20230906	183900	750613670	12350	12350	12350	12350	0
71	20230906	183800	750613670	12350	12350	12350	12350	0
72	20230906	183700	750613670	12350	12350	12350	12350	0
73	20230906	183600	750613670	12350	12350	12350	12350	0
74	20230906	183500	750613670	12350	12350	12350	12350	0
75	20230906	183400	750613670	12350	12350	12350	12350	0
76	20230906	183300	750613670	12350	12350	12350	12350	0
77	20230906	183200	750613670	12350	12350	12350	12350	0
78	20230906	183100	750613670	12350	12350	12350	12350	0
79	20230906	183000	750613670	12350	12350	12350	12350	0
80	20230906	182900	750613670	12350	12350	12350	12350	0
81	20230906	182800	750613670	12350	12350	12350	12350	0
82	20230906	182700	750613670	12350	12350	12350	12350	0
83	20230906	182600	750613670	12350	12350	12350	12350	0
84	20230906	182500	750613670	12350	12350	12350	12350	0
85	20230906	182400	750613670	12350	12350	12350	12350	0
86	20230906	182300	750613670	12350	12350	12350	12350	0
87	20230906	182200	750613670	12350	12350	12350	12350	0
88	20230906	182100	750613670	12350	12350	12350	12350	0
89	20230906	182000	750613670	12350	12350	12350	12350	0
90	20230906	181900	750613670	12350	12350	12350	12350	0
91	20230906	181800	750613670	12350	12350	12350	12350	0
92	20230906	181700	750613670	12350	12350	12350	12350	1342
93	20230906	181600	750613670	12350	12350	12350	12350	0
94	20230906	181500	750613670	12350	12350	12350	12350	0
95	20230906	181400	750613670	12350	12350	12350	12350	0
96	20230906	181300	750613670	12350	12350	12350	12350	0
97	20230906	181200	750613670	12350	12350	12350	12350	0
98	20230906	181100	750613670	12350	12350	12350	12350	0
99	20230906	181000	750613670	12350	12350	12350	12350	0
100	20230906	180900	750613670	12350	12350	12350	12350	0
101	20230906	180800	750613670	12350	12350	12350	12350	0
102	20230906	180700	750613670	12350	12350	12350	12350	0
103	20230906	180600	750613670	12350	12350	12350	12350	0
104	20230906	180500	750613670	12350	12350	12350	12350	0
105	20230906	180400	750613670	12350	12350	12350	12350	0
106	20230906	180300	750613670	12350	12350	12350	12350	0
107	20230906	180200	750613670	12350	12350	12350	12350	0
108	20230906	180100	750613670	12350	12350	12350	12350	0
109	20230906	180000	750613670	12350	12350	12350	12350	0
110	20230906	175900	750613670	12350	12350	12350	12350	0
111	20230906	175800	750613670	12350	12350	12350	12350	0
112	20230906	175700	750613670	12350	12350	12350	12350	0
113	20230906	175600	750613670	12350	12350	12350	12350	0
114	20230906	175500	750613670	12350	12350	12350	12350	0
115	20230906	175400	750613670	12350	12350	12350	12350	0
116	20230906	175300	750613670	12350	12350	12350	12350	0
117	20230906	175200	750613670	12350	12350	12350	12350	0
118	20230906	175100	750613670	12350	12350	12350	12350	0
119	20230906	175000	750613670	12350	12350	12350	12350	0
120	20230906	174900	750613670	12350	12350	12350	12350	0
121	20230906	174800	750613670	12350	12350	12350	12350	0
122	20230906	174700	750613670	12350	12350	12350	12350	1342
123	20230906	174600	750613670	12350	12350	12350	12350	0
124	20230906	174500	750613670	12350	12350	12350	12350	0
125	20230906	174400	750613670	12350	12350	12350	12350	0
126	20230906	174300	750613670	12350	12350	12350	12350	0
127	20230906	174200	750613670	12350	12350	12350	12350	0
128	20230906	174100	750613670	12350	12350	12350	12350	0
129	20230906	174000	750613670	12350	12350	12350	12350	0
130	20230906	173900	750613670	12350	12350	12350	12350	0
131	20230906	173800	750613670	12350	12350	12350	12350	0
132	20230906	173700	750613670	12350	12350	12350	12350	0
133	20230906	173600	750613670	12350	12350	12350	12350	0
134	20230906	173500	750613670	12350	12350	12350	12350	0
135	20230906	173400	750613670	12350	12350	12350	12350	0
136	20230906	173300	750613670	12350	12350	12350	12350	0
137	20230906	173200	750613670	12350	12350	12350	12350	0
138	20230906	173100	750613670	12350	12350	12350	12350	0
139	20230906	173000	750613670	12350	12350	12350	12350	0
140	20230906	172900	750613670	12350	12350	12350	12350	0
141	20230906	172800	750613670	12350	12350	12350	12350	0
142	20230906	172700	750613670	12350	12350	12350	12350	0
143	20230906	172600	750613670	12350	12350	12350	12350	0
144	20230906	172500	750613670	12350	12350	12350	12350	0
145	20230906	172400	750613670	12350	12350	12350	12350	0
146	20230906	172300	750613670	12350	12350	12350	12350	0
147	20230906	172200	750613670	12350	12350	12350	12350	0
148	20230906	172100	750613670	12350	12350	12350	12350	0
149	20230906	172000	750613670	12350	12350	12350	12350	0
150	20230906	171900	750613670	12350	12350	12350	12350	0
151	20230906	171800	750613670	12350	12350	12350	12350	0
152	20230906	171700	750613670	12350	12350	12350	12350	1342
153	20230906	171600	750613670	12350	12350	12350	12350	0
154	20230906	171500	750613670	12350	12350	12350	12350	0
155	20230906	171400	750613670	12350	12350	12350	12350	0
156	20230906	171300	750613670	12350	12350	12350	12350	0
157	20230906	171200	750613670	12350	12350	12350	12350	0
158	20230906	171100	750613670	12350	12350	12350	12350	0
159	20230906	171000	750613670	12350	12350	12350	12350	0
160	20230906	170900	750613670	12350	12350	12350	12350	0
161	20230906	170800	750613670	12350	12350	12350	12350	0
162	20230906	170700	750613670	12350	12350	12350	12350	0
163	20230906	170600	750613670	12350	12350	12350	12350	0
164	20230906	170500	750613670	12350	12350	12350	12350	0
165	20230906	170400	750613670	12350	12350	12350	12350	0
166	20230906	170300	750613670	12350	12350	12350	12350	0
167	20230906	170200	750613670	12350	12350	12350	12350	0
168	20230906	170100	750613670	12350	12350	12350	12350	0
169	20230906	170000	750613670	12350	12350	12350	12350	0
170	20230906	165900	750613670	12350	12350	12350	12350	0
171	20230906	165800	750613670	12350	12350	12350	12350	0
172	20230906	165700	750613670	12350	12350	12350	12350	0
173	20230906	165600	750613670	12350	12350	12350	12350	0
174	20230906	165500	750613670	12350	12350	12350	12350	0
175	20230906	165400	750613670	12350	12350	12350	12350	0
176	20230906	165300	750613670	12350	12350	12350	12350	0
177	20230906	165200	750613670	12350	12350	12350	12350	0
178	20230906	165100	750613670	12350	12350	12350	12350	0
179	20230906	165000	750613670	12350	12350	12350	12350	0
180	20230906	164900	750613670	12350	12350	12350	12350	0
181	20230906	164800	750613670	12350	12350	12350	12350	0
182	20230906	164700	750613670	12350	12350	12350	12350	1342
183	20230906	164600	750613670	12350	12350	12350	12350	0
184	20230906	164500	750613670	12350	12350	12350	12350	0
185	20230906	164400	750613670	12350	12350	12350	12350	0
186	20230906	164300	750613670	12350	12350	12350	12350	0
187	20230906	164200	750613670	12350	12350	12350	12350	0
188	20230906	164100	750613670	12350	12350	12350	12350	0
189	20230906	164000	750613670	12350	12350	12350	12350	0
190	20230906	163900	750613670	12350	12350	12350	12350	0
191	20230906	163800	750613670	12350	12350	12350	12350	0
192	20230906	163700	750613670	12350	12350	12350	12350	0
193	20230906	163600	750613670	12350	12350	12350	12350	0
194	20230906	163500	750613670	12350	12350	12350	12350	0
195	20230906	163400	750613670	12350	12350	12350	12350	0
196	20230906	163300	750613670	12350	12350	12350	12350	0
197	20230906	163200	750613670	12350	12350	12350	12350	0
198	20230906	163100	750613670	12350	12350	12350	12350	0
199	20230906	163000	750613670	12350	12350	12350	12350	0
200	20230906	162900	750613670	12350	12350	12350	12350	0
201	20230906	162800	750613670	12350	12350	12350	12350	0
202	20230906	162700	750613670	12350	12350	12350	12350	0
203	20230906	162600	750613670	12350	12350	12350	12350	0
204	20230906	162500	750613670	12350	12350	12350	12350	0
205	20230906	162400	750613670	12350	12350	12350	12350	0
206	20230906	162300	750613670	12350	12350	12350	12350	0
207	20230906	162200	750613670	12350	12350	12350	12350	0
208	20230906	162100	750613670	12350	12350	12350	12350	0
209	20230906	162000	750613670	12350	12350	12350	12350	0
210	20230906	161900	750613670	12350	12350	12350	12350	0
211	20230906	161800	750613670	12350	12350	12350	12350	0
212	20230906	161700	750613670	12350	12350	12350	12350	1342
213	20230906	161600	750613670	12350	12350	12350	12350	0
214	20230906	161500	750613670	12350	12350	12350	12350	0
215	20230906	161400	750613670	12350	12350	12350	12350	0
216	20230906	161300	750613670	12350	12350	12350	12350	0
217	20230906	161200	750613670	12350	12350	12350	12350	0
218	20230906	161100	750613670	12350	12350	12350	12350	0
219	20230906	161000	750613670	12350	12350	12350	12350	0
220	20230906	160900	750613670	12350	12350	12350	12350	0
221	20230906	160800	750613670	12350	12350	12350	12350	0
222	20230906	160700	750613670	12350	12350	12350	12350	0
223	20230906	160600	750613670	12350	12350	12350	12350	0
224	20230906	160500	750613670	12350	12350	12350	12350	0
225	20230906	160400	750613670	12350	12350	12350	12350	0
226	20230906	160300	750613670	12350	12350	12350	12350	0
227	20230906	160200	750613670	12350	12350	12350	12350	0
228	20230906	160100	750613670	12350	12350	12350	12350	0
229	20230906	160000	750613670	12350	12350	12350	12350	0
230	20230906	155900	750613670	12350	12350	12350	12350	0
231	20230906	155800	750613670	12350	12350	12350	12350	0
232	20230906	155700	750613670	12350	12350	12350	12350	0
233	20230906	155600	750613670	12350	12350	12350	12350	0
234	20230906	155500	750613670	12350	12350	12350	12350	0
235	20230906	155400	750613670	12350	12350	12350	12350	0
236	20230906	155300	750613670	12350	12350	12350	12350	0
237	20230906	155200	750613670	12350	12350	12350	12350	0
238	20230906	155100	750613670	12350	12350	12350	12350	0
239	20230906	155000	750613670	12350	12350	12350	12350	0
240	20230906	154900	750613670	12350	12350	12350	12350	0
241	20230906	154800	750613670	12350	12350	12350	12350	0
242	20230906	154700	750613670	12350	12350	12350	12350	1342
243	20230906	154600	750613670	12350	12350	12350	12350	0
244	20230906	154500	750613670	12350	12350	12350	12350	0
245	20230906	154400	750613670	12350	12350	12350	12350	0
246	20230906	154300	750613670	12350	12350	12350	12350	0
247	20230906	154200	750613670	12350	12350	12350	12350	0
248	20230906	154100	750613670	12350	12350	12350	12350	0
249	20230906	154000	750613670	12350	12350	12350	12350	0
250	20230906	153900	750613670	12350	12350	12350	12350	0
251	20230906	153800	750613670	12350	12350	12350	12350	0
252	20230906	153700	750613670	12350	12350	12350	12350	0
253	20230906	153600	750613670	12350	12350	12350	12350	0
254	20230906	153500	750613670	12350	12350	12350	12350	0
255	20230906	153400	750613670	12350	12350	12350	12350	0
256	20230906	153300	750613670	12350	12350	12350	12350	0
257	20230906	153200	750613670	12350	12350	12350	12350	0
258	20230906	153100	750613670	12350	12350	12350	12350	0
259	20230906	153000	750613670	12350	12350	12350	12350	1342
260	20230906	152900	734039970	12330	12330	12330	12330	0
261	20230906	152800	734039970	12330	12330	12330	12330	0
262	20230906	152700	734039970	12330	12330	12330	12330	0
263	20230906	152600	734039970	12330	12330	12330	12330	0
264	20230906	152500	734039970	12330	12330	12330	12330	0
265	20230906	152400	734039970	12330	12330	12330	12330	0
266	20230906	152300	734039970	12330	12330	12330	12330	0
267	20230906	152200	734039970	12330	12330	12330	12330	0
268	20230906	152100	734039970	12330	12330	12330	12330	0
269	20230906	152000	734039970	12330	12330	12330	12330	0
270	20230906	151900	734039970	12330	12360	12360	12330	29
271	20230906	151800	733681840	12330	12330	12340	12330	227
272	20230906	151700	730882880	12330	12330	12330	12320	621
273	20230906	151600	723227950	12330	12330	12330	12320	654
274	20230906	151500	715164400	12330	12340	12340	12330	395
275	20230906	151400	710290440	12340	12350	12350	12340	84
276	20230906	151300	709253680	12350	12350	12350	12350	54
277	20230906	151200	708586780	12350	12360	12360	12350	36
278	20230906	151100	708142080	12360	12360	12360	12360	20
279	20230906	151000	707894880	12400	12400	12400	12400	2
280	20230906	150900	707870080	12360	12360	12360	12360	17
281	20230906	150800	707659960	12400	12400	12400	12400	2
282	20230906	150700	707635160	12360	12370	12400	12360	118
283	20230906	150600	706176160	12370	12400	12400	12370	96
284	20230906	150500	704986990	12420	12420	12420	12420	0
285	20230906	150400	704986990	12420	12420	12420	12420	0
286	20230906	150300	704986990	12420	12420	12420	12420	1
287	20230906	150200	704974570	12370	12370	12370	12370	10
288	20230906	150100	704850870	12370	12370	12370	12370	113
289	20230906	150000	703453060	12430	12370	12430	12370	24
290	20230906	145900	703154860	12450	12450	12450	12450	0
291	20230906	145800	703154860	12450	12460	12460	12450	45
292	20230906	145700	702594290	12390	12390	12480	12390	1628
293	20230906	145600	682334640	12390	12330	12390	12330	1636
294	20230906	145500	662103250	12330	12320	12330	12320	19
295	20230906	145400	661868990	12320	12320	12320	12320	1
296	20230906	145300	661856670	12330	12330	12330	12330	30
297	20230906	145200	661486770	12330	12330	12330	12330	30
298	20230906	145100	661116870	12330	12330	12330	12330	100
299	20230906	145000	659883870	12330	12320	12330	12320	257
300	20230906	144900	656717480	12330	12330	12330	12330	140
301	20230906	144800	654991280	12330	12330	12330	12330	249
302	20230906	144700	651921110	12330	12340	12340	12330	304
303	20230906	144600	648172780	12330	12330	12330	12330	1
304	20230906	144500	648160450	12330	12340	12340	12330	352
305	20230906	144400	643817430	12340	12350	12350	12340	1367
306	20230906	144300	626937070	12360	12350	12360	12350	152
307	20230906	144200	625059770	12360	12360	12360	12360	910
308	20230906	144100	613812170	12360	12360	12360	12360	284
309	20230906	144000	610301930	12390	12390	12390	12390	0
310	20230906	143900	610301930	12390	12370	12390	12370	29
311	20230906	143800	609943180	12370	12370	12370	12370	165
312	20230906	143700	607902130	12390	12390	12390	12370	502
313	20230906	143600	601692350	12370	12370	12370	12370	1
314	20230906	143500	601679980	12390	12370	12390	12370	101
315	20230906	143400	600430590	12390	12390	12390	12370	18
316	20230906	143300	600207610	12370	12390	12390	12370	204
317	20230906	143200	597684070	12370	12400	12400	12370	202
318	20230906	143100	595185300	12360	12370	12370	12360	2300
319	20230906	143000	566753990	12370	12370	12370	12370	0
320	20230906	142900	566753990	12370	12370	12370	12370	0
321	20230906	142800	566753990	12370	12370	12370	12370	347
322	20230906	142700	562461600	12370	12370	12370	12370	47
323	20230906	142600	561880210	12370	12390	12390	12370	275
324	20230906	142500	558477160	12390	12390	12390	12390	23
325	20230906	142400	558192190	12400	12400	12400	12390	30
326	20230906	142300	557820450	12390	12390	12390	12390	22
327	20230906	142200	557547870	12390	12390	12390	12390	131
328	20230906	142100	555924780	12380	12380	12380	12380	2
329	20230906	142000	555900020	12380	12380	12380	12380	12
330	20230906	141900	555751460	12380	12370	12380	12370	7
331	20230906	141800	555664830	12370	12370	12370	12370	0
332	20230906	141700	555664830	12370	12370	12370	12370	4
333	20230906	141600	555615350	12370	12390	12390	12370	48
334	20230906	141500	555021490	12390	12390	12390	12390	0
335	20230906	141400	555021490	12390	12370	12390	12370	97
336	20230906	141300	553820940	12360	12360	12360	12360	17
337	20230906	141200	553610820	12360	12370	12370	12350	249
338	20230906	141100	550534750	12360	12360	12360	12360	35
339	20230906	141000	550102150	12360	12360	12360	12360	5
340	20230906	140900	550040350	12360	12360	12370	12360	339
341	20230906	140800	545847160	12360	12360	12360	12360	3
342	20230906	140700	545810080	12360	12360	12360	12360	20
343	20230906	140600	545562880	12360	12360	12360	12360	0
344	20230906	140500	545562880	12360	12360	12360	12360	55
345	20230906	140400	544883080	12360	12360	12360	12360	185
346	20230906	140300	542596480	12360	12370	12370	12360	130
347	20230906	140200	540989380	12370	12370	12370	12370	1
348	20230906	140100	540977010	12360	12390	12390	12360	1168
349	20230906	140000	526530040	12390	12390	12390	12390	0
350	20230906	135900	526530040	12390	12390	12390	12390	10
351	20230906	135800	526406140	12370	12370	12370	12370	0
352	20230906	135700	526406140	12370	12370	12370	12370	13
353	20230906	135600	526245330	12370	12370	12370	12370	0
354	20230906	135500	526245330	12370	12370	12370	12370	1
355	20230906	135400	526232960	12370	12370	12370	12370	0
356	20230906	135300	526232960	12370	12370	12370	12370	0
357	20230906	135200	526232960	12370	12370	12370	12370	41
358	20230906	135100	525725790	12380	12380	12380	12380	26
359	20230906	135000	525403910	12380	12380	12380	12380	19
360	20230906	134900	525168690	12380	12390	12390	12380	46
361	20230906	134800	524599200	12390	12390	12390	12390	1
362	20230906	134700	524586810	12380	12380	12380	12380	100
363	20230906	134600	523348810	12380	12380	12380	12380	0
364	20230906	134500	523348810	12380	12380	12380	12380	8
365	20230906	134400	523249770	12380	12380	12380	12380	0
366	20230906	134300	523249770	12380	12380	12380	12380	0
367	20230906	134200	523249770	12380	12380	12380	12380	0
368	20230906	134100	523249770	12380	12380	12380	12380	0
369	20230906	134000	523249770	12380	12400	12400	12380	1442
370	20230906	133900	505391290	12410	12410	12410	12410	64
371	20230906	133800	504597050	12420	12420	12420	12420	0
372	20230906	133700	504597050	12420	12420	12420	12420	5
373	20230906	133600	504534950	12410	12410	12410	12410	4
374	20230906	133500	504485310	12410	12410	12410	12410	8
375	20230906	133400	504386030	12430	12430	12430	12430	0
376	20230906	133300	504386030	12430	12430	12430	12430	0
377	20230906	133200	504386030	12430	12430	12430	12430	0
378	20230906	133100	504386030	12430	12430	12430	12430	0
379	20230906	133000	504386030	12430	12430	12430	12430	0
380	20230906	132900	504386030	12430	12430	12430	12430	0
381	20230906	132800	504386030	12430	12430	12430	12430	0
382	20230906	132700	504386030	12430	12430	12430	12430	0
383	20230906	132600	504386030	12430	12430	12430	12430	0
384	20230906	132500	504386030	12430	12430	12430	12430	0
385	20230906	132400	504386030	12430	12430	12430	12430	0
386	20230906	132300	504386030	12430	12430	12430	12430	19
387	20230906	132200	504149860	12430	12430	12430	12430	0
388	20230906	132100	504149860	12430	12430	12430	12430	0
389	20230906	132000	504149860	12430	12430	12430	12430	100
390	20230906	131900	502906860	12430	12430	12430	12430	0
391	20230906	131800	502906860	12430	12400	12430	12400	205
392	20230906	131700	500364710	12410	12410	12410	12410	200
393	20230906	131600	497882710	12410	12410	12410	12410	0
394	20230906	131500	497882710	12410	12410	12410	12410	10
395	20230906	131400	497758610	12410	12400	12410	12400	5
396	20230906	131300	497696600	12400	12400	12400	12400	28
397	20230906	131200	497349400	12400	12380	12400	12380	59
398	20230906	131100	496618960	12390	12390	12390	12390	3
399	20230906	131000	496581790	12400	12380	12400	12380	163
400	20230906	130900	494563830	12390	12400	12400	12390	9
401	20230906	130800	494452240	12400	12400	12400	12400	0
402	20230906	130700	494452240	12400	12400	12400	12400	0
403	20230906	130600	494452240	12400	12400	12400	12400	1
404	20230906	130500	494439840	12380	12380	12380	12380	14
405	20230906	130400	494266520	12390	12390	12390	12390	10
406	20230906	130300	494142620	12390	12390	12390	12390	18
407	20230906	130200	493919600	12390	12390	12390	12390	94
408	20230906	130100	492754940	12390	12390	12390	12390	20
409	20230906	130000	492507140	12390	12390	12390	12390	0
410	20230906	125900	492507140	12390	12390	12390	12390	0
411	20230906	125800	492507140	12390	12390	12390	12390	10
412	20230906	125700	492383240	12390	12390	12390	12390	20
413	20230906	125600	492135440	12390	12390	12390	12390	2
414	20230906	125500	492110660	12390	12390	12390	12390	5
415	20230906	125400	492048710	12390	12390	12390	12390	0
416	20230906	125300	492048710	12390	12390	12400	12390	32
417	20230906	125200	491652210	12390	12390	12390	12390	21
418	20230906	125100	491392020	12390	12390	12390	12390	14
419	20230906	125000	491218560	12390	12390	12390	12390	0
420	20230906	124900	491218560	12390	12390	12390	12390	0
421	20230906	124800	491218560	12390	12390	12390	12390	345
422	20230906	124700	486944010	12390	12390	12390	12390	264
423	20230906	124600	483673050	12390	12390	12390	12390	0
424	20230906	124500	483673050	12390	12390	12390	12390	0
425	20230906	124400	483673050	12390	12390	12390	12390	200
426	20230906	124300	481195050	12400	12400	12400	12400	0
427	20230906	124200	481195050	12400	12400	12400	12400	0
428	20230906	124100	481195050	12400	12400	12400	12400	0
429	20230906	124000	481195050	12400	12390	12400	12390	59
430	20230906	123900	480463950	12390	12390	12390	12390	70
431	20230906	123800	479596650	12390	12390	12390	12390	20
432	20230906	123700	479348850	12390	12390	12390	12390	0
433	20230906	123600	479348850	12390	12390	12390	12390	10
434	20230906	123500	479224950	12400	12400	12400	12400	0
435	20230906	123400	479224950	12400	12400	12400	12400	1
436	20230906	123300	479212550	12390	12400	12400	12390	36
437	20230906	123200	478766500	12400	12410	12410	12400	102
438	20230906	123100	477500700	12410	12410	12410	12410	10
439	20230906	123000	477376600	12410	12390	12410	12390	22
440	20230906	122900	477103990	12400	12400	12400	12400	1
441	20230906	122800	477091590	12390	12390	12390	12390	0
442	20230906	122700	477091590	12390	12390	12390	12390	0
443	20230906	122600	477091590	12390	12390	12390	12390	0
444	20230906	122500	477091590	12390	12390	12390	12390	163
445	20230906	122400	475072020	12390	12390	12390	12390	50
446	20230906	122300	474452520	12400	12400	12400	12400	0
447	20230906	122200	474452520	12400	12410	12410	12400	69
448	20230906	122100	473596820	12400	12400	12400	12400	5
449	20230906	122000	473534820	12400	12390	12400	12390	923
450	20230906	121900	462098520	12400	12410	12410	12400	10
451	20230906	121800	461974510	12410	12410	12410	12410	0
452	20230906	121700	461974510	12410	12410	12410	12410	1
453	20230906	121600	461962100	12390	12390	12390	12390	592
454	20230906	121500	454627220	12410	12410	12410	12410	0
455	20230906	121400	454627220	12410	12410	12410	12410	0
456	20230906	121300	454627220	12410	12410	12410	12410	1
457	20230906	121200	454614810	12400	12400	12400	12400	2
458	20230906	121100	454590010	12400	12400	12400	12400	0
459	20230906	121000	454590010	12400	12400	12400	12400	0
460	20230906	120900	454590010	12400	12400	12400	12400	3
461	20230906	120800	454552810	12410	12400	12410	12400	8
462	20230906	120700	454453600	12410	12410	12410	12410	1
463	20230906	120600	454441190	12400	12400	12400	12400	51
464	20230906	120500	453808790	12390	12390	12390	12390	25
465	20230906	120400	453499040	12400	12400	12400	12400	0
466	20230906	120300	453499040	12400	12400	12400	12400	17
467	20230906	120200	453288240	12400	12400	12400	12400	0
468	20230906	120100	453288240	12400	12410	12410	12400	106
469	20230906	120000	451973830	12410	12400	12410	12400	2065
470	20230906	115900	426366830	12400	12400	12400	12400	0
471	20230906	115800	426366830	12400	12410	12420	12400	390
472	20230906	115700	421529510	12420	12420	12420	12420	20
473	20230906	115600	421281110	12420	12420	12420	12420	244
474	20230906	115500	418250630	12420	12400	12420	12400	27
475	20230906	115400	417915320	12410	12410	12410	12410	4
476	20230906	115300	417865680	12410	12410	12410	12410	3
477	20230906	115200	417828450	12410	12410	12410	12410	0
478	20230906	115100	417828450	12410	12410	12410	12410	100
479	20230906	115000	416587450	12410	12410	12410	12410	1921
480	20230906	114900	392747840	12410	12410	12410	12410	41
481	20230906	114800	392239030	12420	12420	12420	12420	4
482	20230906	114700	392189350	12420	12420	12420	12420	0
483	20230906	114600	392189350	12420	12430	12430	12420	238
484	20230906	114500	389232980	12430	12420	12430	12420	131
485	20230906	114400	387604670	12430	12430	12430	12430	8
486	20230906	114300	387505230	12420	12420	12420	12420	9
487	20230906	114200	387393450	12420	12420	12420	12420	215
488	20230906	114100	384723150	12420	12420	12420	12420	0
489	20230906	114000	384723150	12420	12420	12420	12420	10
490	20230906	113900	384598950	12420	12420	12420	12420	184
491	20230906	113800	382313670	12420	12430	12430	12420	137
492	20230906	113700	380612090	12420	12420	12420	12420	8
493	20230906	113600	380512730	12420	12420	12420	12420	1
494	20230906	113500	380500310	12430	12430	12430	12430	0
495	20230906	113400	380500310	12430	12430	12430	12430	25
496	20230906	113300	380189560	12430	12430	12430	12430	0
497	20230906	113200	380189560	12430	12430	12430	12430	0
498	20230906	113100	380189560	12430	12430	12430	12430	112
499	20230906	113000	378797400	12430	12430	12430	12430	0
500	20230906	112900	378797400	12430	12430	12430	12430	0
501	20230906	112800	378797400	12430	12430	12430	12430	44
502	20230906	112700	378250480	12430	12430	12430	12430	0
503	20230906	112600	378250480	12430	12430	12430	12430	0
504	20230906	112500	378250480	12430	12430	12430	12430	8
505	20230906	112400	378151040	12420	12420	12420	12420	0
506	20230906	112300	378151040	12420	12420	12420	12420	0
507	20230906	112200	378151040	12420	12420	12420	12420	0
508	20230906	112100	378151040	12420	12420	12420	12420	0
509	20230906	112000	378151040	12420	12420	12420	12420	0
510	20230906	111900	378151040	12420	12420	12420	12420	2
511	20230906	111800	378126200	12420	12420	12420	12420	0
512	20230906	111700	378126200	12420	12420	12420	12420	30
513	20230906	111600	377753600	12420	12420	12420	12420	100
514	20230906	111500	376511600	12420	12420	12420	12420	0
515	20230906	111400	376511600	12420	12430	12430	12420	97
516	20230906	111300	375306490	12430	12430	12430	12430	0
517	20230906	111200	375306490	12430	12430	12430	12430	39
518	20230906	111100	374821720	12440	12440	12440	12440	81
519	20230906	111000	373814080	12440	12440	12440	12440	1
520	20230906	110900	373801640	12440	12440	12440	12440	120
521	20230906	110800	372308840	12440	12450	12450	12440	25
522	20230906	110700	371997790	12450	12450	12450	12450	0
523	20230906	110600	371997790	12450	12450	12450	12450	0
524	20230906	110500	371997790	12450	12450	12450	12450	0
525	20230906	110400	371997790	12450	12450	12450	12450	0
526	20230906	110300	371997790	12450	12450	12450	12450	0
527	20230906	110200	371997790	12450	12450	12450	12450	0
528	20230906	110100	371997790	12450	12450	12450	12450	0
529	20230906	110000	371997790	12450	12450	12450	12450	0
530	20230906	105900	371997790	12450	12450	12450	12450	2
531	20230906	105800	371972890	12420	12420	12420	12420	4084
532	20230906	105700	321249610	12420	12410	12420	12410	106
533	20230906	105600	319933140	12410	12410	12410	12410	614
534	20230906	105500	312313400	12410	12430	12430	12410	1077
535	20230906	105400	298936610	12440	12440	12440	12440	20
536	20230906	105300	298687810	12440	12440	12440	12440	0
537	20230906	105200	298687810	12440	12440	12440	12440	0
538	20230906	105100	298687810	12440	12440	12440	12440	0
539	20230906	105000	298687810	12440	12440	12440	12440	5
540	20230906	104900	298625610	12440	12440	12440	12440	300
541	20230906	104800	294893610	12440	12440	12440	12440	0
542	20230906	104700	294893610	12440	12440	12440	12440	0
543	20230906	104600	294893610	12440	12430	12440	12430	118
544	20230906	104500	293426770	12430	12430	12430	12430	608
545	20230906	104400	285869330	12440	12440	12440	12440	0
546	20230906	104300	285869330	12440	12440	12460	12440	95
547	20230906	104200	284687510	12430	12470	12470	12430	21
548	20230906	104100	284426440	12430	12430	12430	12430	88
549	20230906	104000	283332600	12430	12430	12430	12430	15
550	20230906	103900	283146150	12440	12440	12440	12440	1
551	20230906	103800	283133710	12470	12470	12470	12470	0
552	20230906	103700	283133710	12470	12440	12470	12440	19
553	20230906	103600	282897320	12440	12440	12440	12440	0
554	20230906	103500	282897320	12440	12470	12470	12440	432
555	20230906	103400	277523180	12440	12450	12450	12440	1000
556	20230906	103300	265083130	12440	12440	12470	12440	13
557	20230906	103200	264921350	12450	12450	12450	12450	1
558	20230906	103100	264908900	12450	12450	12450	12450	523
559	20230906	103000	258397550	12450	12450	12450	12450	77
560	20230906	102900	257438900	12480	12480	12480	12480	10
561	20230906	102800	257314100	12480	12480	12480	12480	0
562	20230906	102700	257314100	12480	12450	12480	12450	506
563	20230906	102600	251014370	12450	12480	12480	12450	235
564	20230906	102500	248088580	12450	12450	12450	12450	351
565	20230906	102400	243718630	12450	12450	12450	12450	10
566	20230906	102300	243594130	12450	12450	12450	12450	1
567	20230906	102200	243581680	12410	12420	12420	12410	543
568	20230906	102100	236842090	12450	12450	12450	12450	0
569	20230906	102000	236842090	12450	12450	12450	12450	0
570	20230906	101900	236842090	12450	12450	12450	12450	0
571	20230906	101800	236842090	12450	12450	12450	12450	1
572	20230906	101700	236829640	12420	12420	12420	12420	37
573	20230906	101600	236370100	12450	12410	12450	12410	141
574	20230906	101500	234619930	12410	12410	12410	12410	64
575	20230906	101400	233825690	12420	12420	12420	12420	70
576	20230906	101300	232956290	12420	12420	12420	12420	31
577	20230906	101200	232571270	12420	12420	12420	12420	448
578	20230906	101100	227007110	12420	12420	12420	12420	100
579	20230906	101000	225765110	12420	12420	12420	12420	0
580	20230906	100900	225765110	12420	12420	12420	12420	0
581	20230906	100800	225765110	12420	12440	12440	12420	304
582	20230906	100700	221986560	12450	12450	12450	12450	26
583	20230906	100600	221662860	12450	12450	12450	12450	20
584	20230906	100500	221413860	12450	12450	12450	12450	10
585	20230906	100400	221289360	12480	12480	12480	12480	0
586	20230906	100300	221289360	12480	12480	12480	12480	0
587	20230906	100200	221289360	12480	12450	12480	12450	26
588	20230906	100100	220965480	12480	12450	12480	12450	23
589	20230906	100000	220679100	12480	12480	12480	12480	1
590	20230906	095900	220666620	12450	12450	12450	12450	117
591	20230906	095800	219209970	12460	12460	12460	12460	0
592	20230906	095700	219209970	12460	12460	12460	12460	1
593	20230906	095600	219197510	12460	12460	12460	12460	651
594	20230906	095500	211086050	12460	12460	12460	12460	13
595	20230906	095400	210924070	12460	12450	12460	12450	269
596	20230906	095300	207574750	12460	12460	12460	12460	0
597	20230906	095200	207574750	12460	12460	12460	12460	5
598	20230906	095100	207512450	12430	12430	12430	12430	200
599	20230906	095000	205026450	12430	12430	12430	12430	0
600	20230906	094900	205026450	12430	12430	12430	12430	787
601	20230906	094800	195244040	12430	12420	12430	12420	42
602	20230906	094700	194722390	12420	12420	12420	12420	18
603	20230906	094600	194498830	12420	12420	12420	12420	11
604	20230906	094500	194362210	12420	12430	12430	12420	1016
605	20230906	094400	181741450	12430	12430	12430	12430	40
606	20230906	094300	181244250	12430	12430	12430	12430	110
607	20230906	094200	179876950	12430	12430	12430	12430	154
608	20230906	094100	177962730	12430	12460	12460	12430	1041
609	20230906	094000	165012680	12460	12480	12480	12460	89
610	20230906	093900	163903560	12490	12490	12490	12490	4
611	20230906	093800	163853600	12490	12500	12500	12480	303
612	20230906	093700	160066240	12500	12510	12510	12500	5
613	20230906	093600	160003730	12510	12510	12510	12510	2
614	20230906	093500	159978710	12510	12520	12520	12510	27
615	20230906	093400	159640830	12520	12520	12530	12520	17
616	20230906	093300	159427980	12530	12530	12530	12520	20
617	20230906	093200	159177390	12530	12540	12540	12450	2513
618	20230906	093100	127888680	12460	12550	12550	12460	806
619	20230906	093000	117831550	12550	12540	12550	12510	106
620	20230906	092900	116502870	12540	12540	12540	12540	106
621	20230906	092800	115173630	12540	12540	12540	12530	41
622	20230906	092700	114659880	12510	12520	12520	12500	494
623	20230906	092600	108478130	12550	12540	12550	12520	301
624	20230906	092500	104706680	12550	12560	12560	12550	254
625	20230906	092400	101518780	12570	12500	12570	12500	79
626	20230906	092300	100530860	12570	12580	12580	12570	62
627	20230906	092200	99750930	12580	12580	12580	12580	5
628	20230906	092100	99688030	12590	12500	12590	12500	1024
629	20230906	092000	86834780	12500	12490	12500	12490	322
630	20230906	091900	82809920	12490	12480	12490	12480	317
631	20230906	091800	78852500	12480	12460	12480	12460	20
632	20230906	091700	78603100	12460	12460	12460	12460	1570
633	20230906	091600	59040900	12460	12460	12460	12460	616
634	20230906	091500	51365540	12470	12460	12470	12460	1038
635	20230906	091400	38422320	12470	12450	12470	12450	477
636	20230906	091300	32478160	12450	12450	12450	12450	3
637	20230906	091200	32440810	12450	12440	12450	12440	98
638	20230906	091100	31220910	12440	12400	12440	12400	33
639	20230906	091000	30811190	12450	12450	12450	12450	250
640	20230906	090900	27698690	12460	12450	12460	12450	43
641	20230906	090800	27163330	12450	12440	12450	12440	297
642	20230906	090700	23466890	12380	12390	12390	12380	592
643	20230906	090600	16136270	12390	12390	12390	12390	70
644	20230906	090500	15268970	12390	12380	12430	12380	132
645	20230906	090400	13633750	12390	12430	12430	12390	504
646	20230906	090300	7382260	12440	12440	12440	12440	156
647	20230906	090200	5441620	12450	12450	12450	12450	1
648	20230906	090100	5429170	12450	12450	12450	12450	0
649	20230906	090000	5429170	12450	12390	12450	12390	437