KissMeData/023160/min/candle-20230906.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230906	190000	1864318360	19610	19610	19610	19610	1289
3	20230906	185900	1864318360	19610	19610	19610	19610	0
4	20230906	185800	1864318360	19610	19610	19610	19610	0
5	20230906	185700	1864318360	19610	19610	19610	19610	0
6	20230906	185600	1864318360	19610	19610	19610	19610	0
7	20230906	185500	1864318360	19610	19610	19610	19610	0
8	20230906	185400	1864318360	19610	19610	19610	19610	0
9	20230906	185300	1864318360	19610	19610	19610	19610	0
10	20230906	185200	1864318360	19610	19610	19610	19610	0
11	20230906	185100	1864318360	19610	19610	19610	19610	0
12	20230906	185000	1864318360	19610	19610	19610	19610	0
13	20230906	184900	1864318360	19610	19610	19610	19610	0
14	20230906	184800	1864318360	19610	19610	19610	19610	0
15	20230906	184700	1864318360	19610	19610	19610	19610	0
16	20230906	184600	1864318360	19610	19610	19610	19610	0
17	20230906	184500	1864318360	19610	19610	19610	19610	0
18	20230906	184400	1864318360	19610	19610	19610	19610	0
19	20230906	184300	1864318360	19610	19610	19610	19610	0
20	20230906	184200	1864318360	19610	19610	19610	19610	0
21	20230906	184100	1864318360	19610	19610	19610	19610	0
22	20230906	184000	1864318360	19610	19610	19610	19610	0
23	20230906	183900	1864318360	19610	19610	19610	19610	0
24	20230906	183800	1864318360	19610	19610	19610	19610	0
25	20230906	183700	1864318360	19610	19610	19610	19610	0
26	20230906	183600	1864318360	19610	19610	19610	19610	0
27	20230906	183500	1864318360	19610	19610	19610	19610	0
28	20230906	183400	1864318360	19610	19610	19610	19610	0
29	20230906	183300	1864318360	19610	19610	19610	19610	0
30	20230906	183200	1864318360	19610	19610	19610	19610	0
31	20230906	183100	1864318360	19610	19610	19610	19610	0
32	20230906	183000	1864318360	19610	19610	19610	19610	1289
33	20230906	182900	1864318360	19610	19610	19610	19610	0
34	20230906	182800	1864318360	19610	19610	19610	19610	0
35	20230906	182700	1864318360	19610	19610	19610	19610	0
36	20230906	182600	1864318360	19610	19610	19610	19610	0
37	20230906	182500	1864318360	19610	19610	19610	19610	0
38	20230906	182400	1864318360	19610	19610	19610	19610	0
39	20230906	182300	1864318360	19610	19610	19610	19610	0
40	20230906	182200	1864318360	19610	19610	19610	19610	0
41	20230906	182100	1864318360	19610	19610	19610	19610	0
42	20230906	182000	1864318360	19610	19610	19610	19610	0
43	20230906	181900	1864318360	19610	19610	19610	19610	0
44	20230906	181800	1864318360	19610	19610	19610	19610	0
45	20230906	181700	1864318360	19610	19610	19610	19610	0
46	20230906	181600	1864318360	19610	19610	19610	19610	0
47	20230906	181500	1864318360	19610	19610	19610	19610	0
48	20230906	181400	1864318360	19610	19610	19610	19610	0
49	20230906	181300	1864318360	19610	19610	19610	19610	0
50	20230906	181200	1864318360	19610	19610	19610	19610	0
51	20230906	181100	1864318360	19610	19610	19610	19610	0
52	20230906	181000	1864318360	19610	19610	19610	19610	0
53	20230906	180900	1864318360	19610	19610	19610	19610	0
54	20230906	180800	1864318360	19610	19610	19610	19610	0
55	20230906	180700	1864318360	19610	19610	19610	19610	0
56	20230906	180600	1864318360	19610	19610	19610	19610	0
57	20230906	180500	1864318360	19610	19610	19610	19610	0
58	20230906	180400	1864318360	19610	19610	19610	19610	0
59	20230906	180300	1864318360	19610	19610	19610	19610	0
60	20230906	180200	1864318360	19610	19610	19610	19610	0
61	20230906	180100	1864318360	19610	19610	19610	19610	0
62	20230906	180000	1864318360	19610	19610	19610	19610	1289
63	20230906	175900	1864318360	19610	19610	19610	19610	0
64	20230906	175800	1864318360	19610	19610	19610	19610	0
65	20230906	175700	1864318360	19610	19610	19610	19610	0
66	20230906	175600	1864318360	19610	19610	19610	19610	0
67	20230906	175500	1864318360	19610	19610	19610	19610	0
68	20230906	175400	1864318360	19610	19610	19610	19610	0
69	20230906	175300	1864318360	19610	19610	19610	19610	0
70	20230906	175200	1864318360	19610	19610	19610	19610	0
71	20230906	175100	1864318360	19610	19610	19610	19610	0
72	20230906	175000	1864318360	19610	19610	19610	19610	0
73	20230906	174900	1864318360	19610	19610	19610	19610	0
74	20230906	174800	1864318360	19610	19610	19610	19610	0
75	20230906	174700	1864318360	19610	19610	19610	19610	0
76	20230906	174600	1864318360	19610	19610	19610	19610	0
77	20230906	174500	1864318360	19610	19610	19610	19610	0
78	20230906	174400	1864318360	19610	19610	19610	19610	0
79	20230906	174300	1864318360	19610	19610	19610	19610	0
80	20230906	174200	1864318360	19610	19610	19610	19610	0
81	20230906	174100	1864318360	19610	19610	19610	19610	0
82	20230906	174000	1864318360	19610	19610	19610	19610	0
83	20230906	173900	1864318360	19610	19610	19610	19610	0
84	20230906	173800	1864318360	19610	19610	19610	19610	0
85	20230906	173700	1864318360	19610	19610	19610	19610	0
86	20230906	173600	1864318360	19610	19610	19610	19610	0
87	20230906	173500	1864318360	19610	19610	19610	19610	0
88	20230906	173400	1864318360	19610	19610	19610	19610	0
89	20230906	173300	1864318360	19610	19610	19610	19610	0
90	20230906	173200	1864318360	19610	19610	19610	19610	0
91	20230906	173100	1864318360	19610	19610	19610	19610	0
92	20230906	173000	1864318360	19610	19610	19610	19610	1289
93	20230906	172900	1864318360	19610	19610	19610	19610	0
94	20230906	172800	1864318360	19610	19610	19610	19610	0
95	20230906	172700	1864318360	19610	19610	19610	19610	0
96	20230906	172600	1864318360	19610	19610	19610	19610	0
97	20230906	172500	1864318360	19610	19610	19610	19610	0
98	20230906	172400	1864318360	19610	19610	19610	19610	0
99	20230906	172300	1864318360	19610	19610	19610	19610	0
100	20230906	172200	1864318360	19610	19610	19610	19610	0
101	20230906	172100	1864318360	19610	19610	19610	19610	0
102	20230906	172000	1864318360	19610	19610	19610	19610	0
103	20230906	171900	1864318360	19610	19610	19610	19610	0
104	20230906	171800	1864318360	19610	19610	19610	19610	0
105	20230906	171700	1864318360	19610	19610	19610	19610	0
106	20230906	171600	1864318360	19610	19610	19610	19610	0
107	20230906	171500	1864318360	19610	19610	19610	19610	0
108	20230906	171400	1864318360	19610	19610	19610	19610	0
109	20230906	171300	1864318360	19610	19610	19610	19610	0
110	20230906	171200	1864318360	19610	19610	19610	19610	0
111	20230906	171100	1864318360	19610	19610	19610	19610	0
112	20230906	171000	1864318360	19610	19610	19610	19610	0
113	20230906	170900	1864318360	19610	19610	19610	19610	0
114	20230906	170800	1864318360	19610	19610	19610	19610	0
115	20230906	170700	1864318360	19610	19610	19610	19610	0
116	20230906	170600	1864318360	19610	19610	19610	19610	0
117	20230906	170500	1864318360	19610	19610	19610	19610	0
118	20230906	170400	1864318360	19610	19610	19610	19610	0
119	20230906	170300	1864318360	19610	19610	19610	19610	0
120	20230906	170200	1864318360	19610	19610	19610	19610	0
121	20230906	170100	1864318360	19610	19610	19610	19610	0
122	20230906	170000	1864318360	19610	19610	19610	19610	1289
123	20230906	165900	1864318360	19610	19610	19610	19610	0
124	20230906	165800	1864318360	19610	19610	19610	19610	0
125	20230906	165700	1864318360	19610	19610	19610	19610	0
126	20230906	165600	1864318360	19610	19610	19610	19610	0
127	20230906	165500	1864318360	19610	19610	19610	19610	0
128	20230906	165400	1864318360	19610	19610	19610	19610	0
129	20230906	165300	1864318360	19610	19610	19610	19610	0
130	20230906	165200	1864318360	19610	19610	19610	19610	0
131	20230906	165100	1864318360	19610	19610	19610	19610	0
132	20230906	165000	1864318360	19610	19610	19610	19610	0
133	20230906	164900	1864318360	19610	19610	19610	19610	0
134	20230906	164800	1864318360	19610	19610	19610	19610	0
135	20230906	164700	1864318360	19610	19610	19610	19610	0
136	20230906	164600	1864318360	19610	19610	19610	19610	0
137	20230906	164500	1864318360	19610	19610	19610	19610	0
138	20230906	164400	1864318360	19610	19610	19610	19610	0
139	20230906	164300	1864318360	19610	19610	19610	19610	0
140	20230906	164200	1864318360	19610	19610	19610	19610	0
141	20230906	164100	1864318360	19610	19610	19610	19610	0
142	20230906	164000	1864318360	19610	19610	19610	19610	0
143	20230906	163900	1864318360	19610	19610	19610	19610	0
144	20230906	163800	1864318360	19610	19610	19610	19610	0
145	20230906	163700	1864318360	19610	19610	19610	19610	0
146	20230906	163600	1864318360	19610	19610	19610	19610	0
147	20230906	163500	1864318360	19610	19610	19610	19610	0
148	20230906	163400	1864318360	19610	19610	19610	19610	0
149	20230906	163300	1864318360	19610	19610	19610	19610	0
150	20230906	163200	1864318360	19610	19610	19610	19610	0
151	20230906	163100	1864318360	19610	19610	19610	19610	0
152	20230906	163000	1864318360	19610	19610	19610	19610	1289
153	20230906	162900	1864318360	19610	19610	19610	19610	0
154	20230906	162800	1864318360	19610	19610	19610	19610	0
155	20230906	162700	1864318360	19610	19610	19610	19610	0
156	20230906	162600	1864318360	19610	19610	19610	19610	0
157	20230906	162500	1864318360	19610	19610	19610	19610	0
158	20230906	162400	1864318360	19610	19610	19610	19610	0
159	20230906	162300	1864318360	19610	19610	19610	19610	0
160	20230906	162200	1864318360	19610	19610	19610	19610	0
161	20230906	162100	1864318360	19610	19610	19610	19610	0
162	20230906	162000	1864318360	19610	19610	19610	19610	0
163	20230906	161900	1864318360	19610	19610	19610	19610	0
164	20230906	161800	1864318360	19610	19610	19610	19610	0
165	20230906	161700	1864318360	19610	19610	19610	19610	0
166	20230906	161600	1864318360	19610	19610	19610	19610	0
167	20230906	161500	1864318360	19610	19610	19610	19610	0
168	20230906	161400	1864318360	19610	19610	19610	19610	0
169	20230906	161300	1864318360	19610	19610	19610	19610	0
170	20230906	161200	1864318360	19610	19610	19610	19610	0
171	20230906	161100	1864318360	19610	19610	19610	19610	0
172	20230906	161000	1864318360	19610	19610	19610	19610	0
173	20230906	160900	1864318360	19610	19610	19610	19610	0
174	20230906	160800	1864318360	19610	19610	19610	19610	0
175	20230906	160700	1864318360	19610	19610	19610	19610	0
176	20230906	160600	1864318360	19610	19610	19610	19610	0
177	20230906	160500	1864318360	19610	19610	19610	19610	0
178	20230906	160400	1864318360	19610	19610	19610	19610	0
179	20230906	160300	1864318360	19610	19610	19610	19610	0
180	20230906	160200	1864318360	19610	19610	19610	19610	0
181	20230906	160100	1864318360	19610	19610	19610	19610	0
182	20230906	160000	1864318360	19610	19610	19610	19610	1289
183	20230906	155900	1864318360	19610	19610	19610	19610	0
184	20230906	155800	1864318360	19610	19610	19610	19610	0
185	20230906	155700	1864318360	19610	19610	19610	19610	0
186	20230906	155600	1864318360	19610	19610	19610	19610	0
187	20230906	155500	1864318360	19610	19610	19610	19610	0
188	20230906	155400	1864318360	19610	19610	19610	19610	0
189	20230906	155300	1864318360	19610	19610	19610	19610	0
190	20230906	155200	1864318360	19610	19610	19610	19610	0
191	20230906	155100	1864318360	19610	19610	19610	19610	0
192	20230906	155000	1864318360	19610	19610	19610	19610	0
193	20230906	154900	1864318360	19610	19610	19610	19610	0
194	20230906	154800	1864318360	19610	19610	19610	19610	0
195	20230906	154700	1864318360	19610	19610	19610	19610	0
196	20230906	154600	1864318360	19610	19610	19610	19610	0
197	20230906	154500	1864318360	19610	19610	19610	19610	0
198	20230906	154400	1864318360	19610	19610	19610	19610	0
199	20230906	154300	1864318360	19610	19610	19610	19610	0
200	20230906	154200	1864318360	19610	19610	19610	19610	0
201	20230906	154100	1864318360	19610	19610	19610	19610	0
202	20230906	154000	1864318360	19610	19610	19610	19610	0
203	20230906	153900	1864318360	19610	19610	19610	19610	0
204	20230906	153800	1864318360	19610	19610	19610	19610	0
205	20230906	153700	1864318360	19610	19610	19610	19610	0
206	20230906	153600	1864318360	19610	19610	19610	19610	0
207	20230906	153500	1864318360	19610	19610	19610	19610	0
208	20230906	153400	1864318360	19610	19610	19610	19610	0
209	20230906	153300	1864318360	19610	19610	19610	19610	0
210	20230906	153200	1864318360	19610	19610	19610	19610	0
211	20230906	153100	1864318360	19610	19610	19610	19610	0
212	20230906	153000	1864318360	19610	19610	19610	19610	2578
213	20230906	152900	1839041070	19700	19700	19700	19700	0
214	20230906	152800	1839041070	19700	19700	19700	19700	0
215	20230906	152700	1839041070	19700	19700	19700	19700	0
216	20230906	152600	1839041070	19700	19700	19700	19700	0
217	20230906	152500	1839041070	19700	19700	19700	19700	0
218	20230906	152400	1839041070	19700	19700	19700	19700	0
219	20230906	152300	1839041070	19700	19700	19700	19700	0
220	20230906	152200	1839041070	19700	19700	19700	19700	0
221	20230906	152100	1839041070	19700	19700	19700	19700	0
222	20230906	152000	1839041070	19700	19700	19700	19700	0
223	20230906	151900	1839041070	19700	19520	19710	19510	214
224	20230906	151800	1834857680	19510	19550	19550	19490	5205
225	20230906	151700	1733337540	19550	19580	19580	19520	3044
226	20230906	151600	1673821320	19580	19670	19690	19580	1683
227	20230906	151500	1640785380	19680	19680	19690	19680	385
228	20230906	151400	1633206060	19680	19680	19690	19680	77
229	20230906	151300	1631690280	19680	19660	19680	19660	274
230	20230906	151200	1626300060	19660	19650	19660	19650	28
231	20230906	151100	1625749600	19650	19630	19650	19630	163
232	20230906	151000	1622548950	19620	19620	19640	19620	53
233	20230906	150900	1621508710	19620	19640	19640	19620	51
234	20230906	150800	1620507230	19620	19620	19620	19620	156
235	20230906	150700	1617446510	19620	19610	19620	19610	291
236	20230906	150600	1611738990	19610	19600	19610	19600	42
237	20230906	150500	1610915690	19600	19600	19610	19600	107
238	20230906	150400	1608817860	19600	19600	19600	19600	107
239	20230906	150300	1606720660	19590	19600	19600	19590	46
240	20230906	150200	1605819180	19590	19590	19590	19590	102
241	20230906	150100	1603821000	19600	19660	19660	19600	964
242	20230906	150000	1584918370	19610	19610	19660	19610	333
243	20230906	145900	1578381370	19620	19570	19620	19560	772
244	20230906	145800	1563256710	19560	19580	19580	19560	44
245	20230906	145700	1562396030	19560	19580	19580	19550	1106
246	20230906	145600	1540758160	19580	19580	19580	19580	97
247	20230906	145500	1538858900	19580	19590	19590	19580	164
248	20230906	145400	1535647290	19580	19580	19590	19580	76
249	20230906	145300	1534159110	19590	19650	19650	19590	2746
250	20230906	145200	1480320410	19650	19650	19650	19650	427
251	20230906	145100	1471929860	19650	19700	19700	19650	965
252	20230906	145000	1452950520	19680	19680	19680	19670	210
253	20230906	144900	1448817870	19680	19680	19700	19680	121
254	20230906	144800	1446435770	19680	19690	19690	19680	314
255	20230906	144700	1440253130	19690	19680	19700	19680	414
256	20230906	144600	1432102260	19670	19670	19670	19670	9
257	20230906	144500	1431925230	19670	19680	19700	19670	133
258	20230906	144400	1429307400	19680	19680	19680	19680	995
259	20230906	144300	1409725800	19680	19690	19690	19680	199
260	20230906	144200	1405807710	19680	19700	19700	19680	31
261	20230906	144100	1405197480	19690	19690	19690	19680	346
262	20230906	144000	1398384830	19680	19690	19690	19680	89
263	20230906	143900	1396632540	19690	19700	19710	19690	1269
264	20230906	143800	1371634810	19700	19700	19700	19700	30
265	20230906	143700	1371043810	19710	19700	19710	19700	102
266	20230906	143600	1369033520	19700	19700	19710	19700	21
267	20230906	143500	1368619800	19700	19700	19720	19700	115
268	20230906	143400	1366353700	19700	19700	19710	19700	216
269	20230906	143300	1362097280	19700	19720	19720	19700	185
270	20230906	143200	1358451250	19710	19710	19710	19710	30
271	20230906	143100	1357859950	19710	19710	19720	19710	385
272	20230906	143000	1350271260	19710	19710	19710	19710	41
273	20230906	142900	1349463150	19710	19710	19720	19710	64
274	20230906	142800	1348201360	19710	19710	19710	19710	84
275	20230906	142700	1346545720	19720	19710	19720	19710	62
276	20230906	142600	1345323340	19710	19710	19720	19710	197
277	20230906	142500	1341440370	19720	19720	19720	19710	113
278	20230906	142400	1339212090	19720	19750	19750	19720	1399
279	20230906	142300	1311605880	19750	19740	19750	19740	61
280	20230906	142200	1310401330	19740	19750	19750	19740	65
281	20230906	142100	1309117830	19740	19740	19740	19740	34
282	20230906	142000	1308446670	19740	19750	19750	19740	76
283	20230906	141900	1306945890	19740	19760	19760	19740	142
284	20230906	141800	1304141440	19770	19770	19780	19770	39
285	20230906	141700	1303370110	19780	19790	19790	19780	221
286	20230906	141600	1298996560	19790	19780	19790	19780	21
287	20230906	141500	1298581010	19780	19810	19810	19780	32
288	20230906	141400	1297947620	19800	19770	19800	19770	121
289	20230906	141300	1295551880	19770	19760	19770	19760	58
290	20230906	141200	1294405700	19760	19750	19760	19750	52
291	20230906	141100	1293378310	19750	19750	19750	19750	7
292	20230906	141000	1293240060	19750	19750	19750	19740	53
293	20230906	140900	1292193440	19750	19750	19750	19750	25
294	20230906	140800	1291699690	19750	19800	19800	19750	47
295	20230906	140700	1290769520	19770	19790	19790	19770	116
296	20230906	140600	1288475010	19790	19790	19790	19780	151
297	20230906	140500	1285486750	19780	19780	19780	19780	41
298	20230906	140400	1284675770	19780	19770	19800	19770	67
299	20230906	140300	1283349640	19770	19780	19780	19770	60
300	20230906	140200	1282163150	19800	19760	19800	19760	214
301	20230906	140100	1277927740	19760	19760	19760	19760	20
302	20230906	140000	1277532540	19760	19750	19760	19750	46
303	20230906	135900	1276623650	19750	19770	19770	19750	46
304	20230906	135800	1275714620	19770	19770	19770	19770	104
305	20230906	135700	1273658540	19770	19780	19790	19770	42
306	20230906	135600	1272827980	19780	19780	19780	19770	65
307	20230906	135500	1271542420	19780	19780	19780	19780	11
308	20230906	135400	1271324840	19780	19770	19780	19770	74
309	20230906	135300	1269861570	19770	19770	19770	19770	53
310	20230906	135200	1268813760	19770	19760	19770	19760	51
311	20230906	135100	1267805700	19760	19760	19770	19760	57
312	20230906	135000	1266679180	19760	19740	19760	19740	69
313	20230906	134900	1265316310	19740	19740	19740	19740	600
314	20230906	134800	1253472310	19750	19750	19760	19740	59
315	20230906	134700	1252307110	19750	19740	19750	19740	27
316	20230906	134600	1251773990	19740	19740	19760	19740	41
317	20230906	134500	1250964020	19750	19740	19750	19730	201
318	20230906	134400	1246996510	19740	19730	19740	19730	87
319	20230906	134300	1245279570	19730	19750	19750	19730	376
320	20230906	134200	1237858480	19750	19740	19750	19740	48
321	20230906	134100	1236910770	19750	19780	19780	19740	53
322	20230906	134000	1235863330	19770	19740	19770	19740	81
323	20230906	133900	1234263500	19740	19750	19750	19740	55
324	20230906	133800	1233177740	19750	19740	19760	19740	214
325	20230906	133700	1228951500	19740	19740	19740	19740	26
326	20230906	133600	1228438260	19750	19740	19750	19740	76
327	20230906	133500	1226937740	19740	19760	19760	19740	206
328	20230906	133400	1222868660	19750	19770	19770	19750	359
329	20230906	133300	1215772960	19780	19770	19790	19770	140
330	20230906	133200	1213003300	19770	19770	19780	19770	146
331	20230906	133100	1210115870	19770	19780	19780	19770	142
332	20230906	133000	1207308110	19770	19770	19780	19770	164
333	20230906	132900	1204065820	19770	19770	19780	19770	126
334	20230906	132800	1201574360	19770	19770	19770	19770	80
335	20230906	132700	1199992760	19770	19780	19790	19770	387
336	20230906	132600	1192337710	19780	19780	19780	19780	33
337	20230906	132500	1191684970	19780	19770	19780	19770	44
338	20230906	132400	1190814690	19770	19780	19780	19770	36
339	20230906	132300	1190102840	19780	19810	19820	19780	1183
340	20230906	132200	1166672430	19820	19820	19820	19820	121
341	20230906	132100	1164274210	19820	19810	19830	19810	98
342	20230906	132000	1162331970	19810	19810	19810	19810	31
343	20230906	131900	1161717860	19810	19810	19820	19810	91
344	20230906	131800	1159914770	19810	19810	19810	19810	54
345	20230906	131700	1158845030	19810	19810	19830	19810	45
346	20230906	131600	1157952810	19810	19820	19820	19810	41
347	20230906	131500	1157140340	19820	19810	19820	19810	75
348	20230906	131400	1155654260	19810	19810	19810	19810	21
349	20230906	131300	1155238250	19810	19820	19830	19810	99
350	20230906	131200	1153275650	19820	19820	19830	19820	35
351	20230906	131100	1152581940	19820	19820	19830	19820	296
352	20230906	131000	1146714780	19820	19820	19820	19820	19
353	20230906	130900	1146338200	19820	19830	19830	19820	53
354	20230906	130800	1145287310	19830	19830	19840	19820	43
355	20230906	130700	1144434690	19830	19830	19840	19830	88
356	20230906	130600	1142689270	19840	19830	19840	19830	138
357	20230906	130500	1139952720	19830	19810	19840	19810	176
358	20230906	130400	1136462780	19800	19810	19810	19800	23
359	20230906	130300	1136007190	19810	19810	19820	19800	56
360	20230906	130200	1134898090	19800	19800	19800	19800	33
361	20230906	130100	1134244690	19810	19790	19810	19790	65
362	20230906	130000	1132957480	19790	19790	19800	19790	33
363	20230906	125900	1132304350	19790	19790	19800	19790	155
364	20230906	125800	1129235670	19790	19790	19800	19790	27
365	20230906	125700	1128701240	19790	19790	19800	19790	75
366	20230906	125600	1127216630	19800	19790	19800	19790	37
367	20230906	125500	1126484300	19790	19780	19790	19780	45
368	20230906	125400	1125593990	19780	19780	19790	19780	21
369	20230906	125300	1125178560	19780	19780	19790	19780	76
370	20230906	125200	1123674870	19780	19780	19780	19780	36
371	20230906	125100	1122962790	19790	19780	19790	19780	553
372	20230906	125000	1112024140	19790	19770	19790	19770	179
373	20230906	124900	1108483210	19780	19770	19780	19770	79
374	20230906	124800	1106920940	19770	19760	19770	19760	33
375	20230906	124700	1106268550	19760	19760	19770	19760	62
376	20230906	124600	1105043420	19760	19760	19760	19760	56
377	20230906	124500	1103936860	19750	19760	19760	19750	17
378	20230906	124400	1103601080	19750	19750	19750	19740	89
379	20230906	124300	1101843490	19740	19750	19750	19740	46
380	20230906	124200	1100935360	19750	19740	19750	19740	42
381	20230906	124100	1100105900	19740	19750	19750	19740	203
382	20230906	124000	1096098450	19750	19750	19750	19750	29
383	20230906	123900	1095525700	19740	19740	19740	19730	25
384	20230906	123800	1095032380	19730	19720	19730	19720	44
385	20230906	123700	1094164330	19720	19720	19720	19720	614
386	20230906	123600	1082056250	19720	19720	19740	19720	167
387	20230906	123500	1078762640	19720	19720	19730	19720	54
388	20230906	123400	1077697560	19730	19720	19730	19720	364
389	20230906	123300	1070516600	19720	19720	19730	19720	258
390	20230906	123200	1065426600	19720	19720	19730	19720	207
391	20230906	123100	1061344170	19720	19730	19730	19720	30
392	20230906	123000	1060752320	19720	19720	19730	19720	75
393	20230906	122900	1059272880	19720	19720	19720	19720	29
394	20230906	122800	1058701000	19720	19720	19730	19720	506
395	20230906	122700	1048718580	19720	19720	19730	19720	115
396	20230906	122600	1046450770	19720	19720	19730	19720	76
397	20230906	122500	1044951660	19720	19730	19730	19720	23
398	20230906	122400	1044498050	19720	19730	19730	19720	42
399	20230906	122300	1043669480	19720	19720	19720	19720	124
400	20230906	122200	1041224200	19720	19720	19720	19720	528
401	20230906	122100	1030812040	19720	19720	19720	19720	27
402	20230906	122000	1030279600	19720	19720	19720	19720	43
403	20230906	121900	1029431640	19720	19720	19730	19720	112
404	20230906	121800	1027222100	19730	19720	19730	19720	14
405	20230906	121700	1026946010	19720	19720	19720	19720	41
406	20230906	121600	1026137490	19720	19720	19720	19720	79
407	20230906	121500	1024579610	19710	19690	19710	19690	105
408	20230906	121400	1022511980	19680	19680	19680	19680	46
409	20230906	121300	1021606700	19680	19680	19680	19680	63
410	20230906	121200	1020366860	19680	19670	19680	19670	57
411	20230906	121100	1019245200	19670	19690	19690	19670	883
412	20230906	121000	1001870540	19680	19700	19700	19680	541
413	20230906	120900	991217510	19700	19700	19710	19690	424
414	20230906	120800	982864830	19710	19720	19720	19710	139
415	20230906	120700	980124820	19720	19720	19720	19720	33
416	20230906	120600	979474060	19720	19710	19720	19710	40
417	20230906	120500	978685420	19710	19710	19720	19710	53
418	20230906	120400	977640680	19710	19710	19710	19710	18
419	20230906	120300	977285900	19710	19710	19710	19710	9
420	20230906	120200	977108510	19710	19710	19720	19710	142
421	20230906	120100	974308770	19710	19710	19710	19710	45
422	20230906	120000	973421820	19710	19710	19720	19710	45
423	20230906	115900	972534700	19710	19720	19720	19710	22
424	20230906	115800	972101040	19710	19720	19730	19710	103
425	20230906	115700	970069280	19710	19700	19710	19700	33
426	20230906	115600	969418960	19700	19710	19710	19700	133
427	20230906	115500	966798820	19720	19720	19730	19720	44
428	20230906	115400	965930940	19720	19700	19720	19700	62
429	20230906	115300	964708420	19720	19700	19720	19700	53
430	20230906	115200	963664250	19710	19710	19710	19700	255
431	20230906	115100	958638240	19710	19720	19720	19710	188
432	20230906	115000	954932640	19720	19730	19730	19720	108
433	20230906	114900	952802090	19720	19720	19720	19720	27
434	20230906	114800	952269650	19720	19720	19720	19720	43
435	20230906	114700	951421690	19720	19720	19720	19720	19
436	20230906	114600	951047010	19720	19720	19720	19720	46
437	20230906	114500	950139890	19710	19710	19710	19710	17
438	20230906	114400	949804820	19710	19720	19720	19710	33
439	20230906	114300	949154100	19720	19720	19720	19720	6
440	20230906	114200	949035780	19720	19720	19730	19720	36
441	20230906	114100	948325840	19720	19700	19720	19700	42
442	20230906	114000	947497950	19700	19710	19720	19700	61
443	20230906	113900	946295790	19710	19710	19720	19700	81
444	20230906	113800	944699710	19710	19710	19710	19710	28
445	20230906	113700	944147830	19710	19700	19710	19700	146
446	20230906	113600	941271270	19700	19700	19700	19700	76
447	20230906	113500	939774070	19700	19700	19700	19700	42
448	20230906	113400	938946670	19700	19700	19700	19700	117
449	20230906	113300	936641770	19700	19700	19720	19700	128
450	20230906	113200	934119030	19710	19700	19710	19700	268
451	20230906	113100	928839280	19700	19700	19700	19700	183
452	20230906	113000	925234180	19700	19710	19710	19700	89
453	20230906	112900	923480830	19700	19710	19710	19700	144
454	20230906	112800	920642710	19710	19710	19710	19710	182
455	20230906	112700	917055490	19710	19710	19710	19710	32
456	20230906	112600	916424770	19710	19720	19720	19710	19
457	20230906	112500	916050270	19710	19710	19730	19710	111
458	20230906	112400	913860880	19710	19710	19730	19710	50
459	20230906	112300	912875340	19720	19720	19720	19710	238
460	20230906	112200	908183620	19720	19720	19720	19720	15
461	20230906	112100	907887820	19720	19720	19720	19710	43
462	20230906	112000	907039910	19710	19710	19720	19710	26
463	20230906	111900	906527440	19710	19710	19720	19710	40
464	20230906	111800	905738820	19710	19710	19710	19710	177
465	20230906	111700	902250150	19720	19720	19720	19710	102
466	20230906	111600	900238840	19710	19710	19710	19710	156
467	20230906	111500	897164080	19710	19730	19730	19710	130
468	20230906	111400	894601680	19710	19710	19720	19710	897
469	20230906	111300	876921200	19710	19710	19720	19710	56
470	20230906	111200	875817400	19730	19710	19730	19710	184
471	20230906	111100	872188740	19710	19720	19720	19710	109
472	20230906	111000	870039700	19720	19720	19750	19720	146
473	20230906	110900	867160530	19720	19720	19720	19720	301
474	20230906	110800	861224810	19720	19720	19740	19720	295
475	20230906	110700	855405210	19720	19740	19740	19710	2770
476	20230906	110600	800765180	19760	19740	19760	19740	139
477	20230906	110500	798020030	19740	19740	19750	19740	319
478	20230906	110400	791721350	19750	19750	19770	19750	145
479	20230906	110300	788856020	19770	19750	19770	19750	14
480	20230906	110200	788579500	19750	19760	19760	19750	518
481	20230906	110100	778347040	19760	19780	19780	19760	19
482	20230906	110000	777971520	19760	19760	19760	19750	61
483	20230906	105900	776766310	19750	19750	19760	19750	47
484	20230906	105800	775837850	19750	19750	19760	19750	64
485	20230906	105700	774573680	19750	19750	19760	19750	26
486	20230906	105600	774059970	19760	19760	19760	19740	65
487	20230906	105500	772776050	19740	19760	19760	19740	46
488	20230906	105400	771867590	19750	19740	19760	19740	38
489	20230906	105300	771117150	19760	19740	19760	19740	400
490	20230906	105200	763220610	19740	19750	19750	19740	292
491	20230906	105100	757454160	19750	19750	19760	19750	121
492	20230906	105000	755064270	19760	19770	19770	19750	1081
493	20230906	104900	733712810	19750	19770	19770	19750	353
494	20230906	104800	726737880	19770	19780	19780	19770	109
495	20230906	104700	724581960	19780	19780	19780	19770	75
496	20230906	104600	723098880	19770	19770	19780	19770	31
497	20230906	104500	722485870	19770	19760	19770	19760	137
498	20230906	104400	719778500	19760	19780	19780	19760	48
499	20230906	104300	718829610	19760	19760	19780	19760	56
500	20230906	104200	717722670	19760	19760	19780	19760	32
501	20230906	104100	717090070	19770	19770	19770	19770	35
502	20230906	104000	716398120	19780	19770	19780	19770	73
503	20230906	103900	714954560	19780	19780	19780	19770	114
504	20230906	103800	712699700	19770	19780	19780	19770	349
505	20230906	103700	705798810	19800	19800	19800	19800	27
506	20230906	103600	705264210	19780	19800	19810	19780	43
507	20230906	103500	704412980	19800	19800	19810	19800	53
508	20230906	103400	703363410	19820	19860	19860	19800	121
509	20230906	103300	700965250	19810	19830	19840	19800	258
510	20230906	103200	695851260	19830	19830	19830	19820	10
511	20230906	103100	695653000	19820	19830	19830	19820	77
512	20230906	103000	694126500	19840	19840	19860	19840	38
513	20230906	102900	693372380	19840	19840	19850	19840	54
514	20230906	102800	692300890	19840	19890	19890	19840	591
515	20230906	102700	680563770	19840	19830	19860	19830	542
516	20230906	102600	669806140	19810	19810	19820	19800	103
517	20230906	102500	667765180	19800	19790	19810	19790	147
518	20230906	102400	664853250	19810	19810	19810	19790	54
519	20230906	102300	663783970	19800	19760	19800	19760	99
520	20230906	102200	661825600	19760	19750	19770	19750	33
521	20230906	102100	661173390	19750	19750	19770	19750	132
522	20230906	102000	658566370	19750	19760	19770	19750	264
523	20230906	101900	653350160	19740	19780	19780	19730	1797
524	20230906	101800	617863950	19790	19780	19790	19780	6
525	20230906	101700	617745220	19770	19790	19790	19770	583
526	20230906	101600	606212410	19800	19810	19810	19800	1058
527	20230906	101500	585255530	19810	19800	19810	19800	154
528	20230906	101400	582205950	19800	19800	19810	19800	303
529	20230906	101300	576206510	19800	19810	19810	19800	370
530	20230906	101200	568880250	19820	19810	19820	19810	18
531	20230906	101100	568523660	19810	19810	19810	19800	67
532	20230906	101000	567196800	19800	19810	19820	19800	124
533	20230906	100900	564739940	19810	19790	19810	19790	28
534	20230906	100800	564185360	19790	19800	19800	19790	551
535	20230906	100700	553277270	19810	19830	19830	19810	386
536	20230906	100600	545628840	19820	19820	19840	19820	330
537	20230906	100500	539088200	19830	19850	19850	19830	197
538	20230906	100400	535180190	19850	19850	19850	19850	54
539	20230906	100300	534108290	19850	19850	19870	19850	23
540	20230906	100200	533651680	19850	19830	19850	19830	183
541	20230906	100100	530022120	19830	19870	19870	19830	352
542	20230906	100000	523035130	19900	19890	19900	19880	33
543	20230906	095900	522378820	19870	19870	19890	19870	113
544	20230906	095800	520132380	19900	19900	19900	19870	57
545	20230906	095700	518998410	19870	19870	19900	19870	457
546	20230906	095600	509915690	19870	19920	19920	19870	2048
547	20230906	095500	469155070	19930	19950	19950	19930	292
548	20230906	095400	463334590	19930	19970	19990	19920	341
549	20230906	095300	456534340	19980	19940	19990	19940	193
550	20230906	095200	452679100	19940	19960	19960	19920	679
551	20230906	095100	439149920	19940	19990	19990	19940	229
552	20230906	095000	434579470	19970	19950	19990	19950	112
553	20230906	094900	432343190	19950	19940	19950	19940	35
554	20230906	094800	431645050	19940	19990	19990	19940	216
555	20230906	094700	427328370	20000	19990	20000	19980	112
556	20230906	094600	425089450	19970	19980	19990	19960	158
557	20230906	094500	421932150	19980	19950	19980	19930	100
558	20230906	094400	419938270	19950	19970	19970	19930	1100
559	20230906	094300	397992500	19970	20000	20000	19970	281
560	20230906	094200	392377740	19990	20000	20050	19990	613
561	20230906	094100	380117160	20000	20000	20050	20000	161
562	20230906	094000	376893860	20050	20050	20050	20000	297
563	20230906	093900	370950310	20000	19990	20050	19990	281
564	20230906	093800	365326980	19990	20000	20050	19980	1124
565	20230906	093700	342851090	20050	20050	20050	20000	276
566	20230906	093600	337317590	20050	20000	20050	20000	83
567	20230906	093500	335655190	20000	20050	20050	20000	399
568	20230906	093400	327671690	20000	20050	20050	20000	63
569	20230906	093300	326409390	20000	20000	20050	20000	94
570	20230906	093200	324527040	20050	20050	20050	20000	201
571	20230906	093100	320498490	20050	20050	20050	20000	75
572	20230906	093000	318995590	20000	20050	20050	20000	89
573	20230906	092900	317212090	20000	20000	20050	19990	193
574	20230906	092800	313349840	20050	20000	20050	20000	216
575	20230906	092700	309026290	20050	20050	20100	20000	759
576	20230906	092600	293807940	20050	20050	20050	20000	338
577	20230906	092500	287031540	20000	20050	20050	20000	354
578	20230906	092400	279934490	20050	20000	20050	19990	969
579	20230906	092300	260517330	20000	19960	20050	19950	848
580	20230906	092200	243566200	19990	20000	20000	19960	502
581	20230906	092100	233535430	20000	20000	20050	19990	859
582	20230906	092000	216357130	20050	19920	20050	19920	795
583	20230906	091900	200473790	19910	19900	19940	19900	62
584	20230906	091800	199238270	19900	19920	19930	19900	310
585	20230906	091700	193064530	19910	19900	19930	19900	168
586	20230906	091600	189717390	19900	19900	19900	19900	92
587	20230906	091500	187886590	19890	19900	19900	19890	15
588	20230906	091400	187588230	19930	19960	19960	19930	352
589	20230906	091300	180569310	19960	19800	19960	19790	632
590	20230906	091200	168004280	19790	19790	19790	19790	30
591	20230906	091100	167410580	19780	19780	19790	19780	40
592	20230906	091000	166619190	19790	19820	19820	19780	904
593	20230906	090900	148724130	19800	19800	19820	19800	121
594	20230906	090800	146328250	19800	19790	19800	19790	115
595	20230906	090700	144051410	19790	19820	19820	19790	271
596	20230906	090600	138686150	19790	19790	19790	19790	13
597	20230906	090500	138428880	19780	19830	19830	19780	131
598	20230906	090400	135832600	19830	19750	19830	19750	581
599	20230906	090300	124346950	19730	19750	19750	19710	2282
600	20230906	090200	79343990	19750	19760	19760	19730	809
601	20230906	090100	63370120	19730	19790	19790	19730	525
602	20230906	090000	52980430	19710	19950	19950	19710	2632