KissMeData/083450/min/candle-20230906.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230906	194000	1378222150	24200	24200	24200	24200	2129
3	20230906	193900	1378222150	24200	24200	24200	24200	0
4	20230906	193800	1378222150	24200	24200	24200	24200	0
5	20230906	193700	1378222150	24200	24200	24200	24200	0
6	20230906	193600	1378222150	24200	24200	24200	24200	0
7	20230906	193500	1378222150	24200	24200	24200	24200	0
8	20230906	193400	1378222150	24200	24200	24200	24200	0
9	20230906	193300	1378222150	24200	24200	24200	24200	0
10	20230906	193200	1378222150	24200	24200	24200	24200	0
11	20230906	193100	1378222150	24200	24200	24200	24200	0
12	20230906	193000	1378222150	24200	24200	24200	24200	0
13	20230906	192900	1378222150	24200	24200	24200	24200	0
14	20230906	192800	1378222150	24200	24200	24200	24200	0
15	20230906	192700	1378222150	24200	24200	24200	24200	0
16	20230906	192600	1378222150	24200	24200	24200	24200	0
17	20230906	192500	1378222150	24200	24200	24200	24200	0
18	20230906	192400	1378222150	24200	24200	24200	24200	0
19	20230906	192300	1378222150	24200	24200	24200	24200	0
20	20230906	192200	1378222150	24200	24200	24200	24200	0
21	20230906	192100	1378222150	24200	24200	24200	24200	0
22	20230906	192000	1378222150	24200	24200	24200	24200	0
23	20230906	191900	1378222150	24200	24200	24200	24200	0
24	20230906	191800	1378222150	24200	24200	24200	24200	0
25	20230906	191700	1378222150	24200	24200	24200	24200	0
26	20230906	191600	1378222150	24200	24200	24200	24200	0
27	20230906	191500	1378222150	24200	24200	24200	24200	0
28	20230906	191400	1378222150	24200	24200	24200	24200	0
29	20230906	191300	1378222150	24200	24200	24200	24200	0
30	20230906	191200	1378222150	24200	24200	24200	24200	0
31	20230906	191100	1378222150	24200	24200	24200	24200	0
32	20230906	191000	1378222150	24200	24200	24200	24200	2129
33	20230906	190900	1378222150	24200	24200	24200	24200	0
34	20230906	190800	1378222150	24200	24200	24200	24200	0
35	20230906	190700	1378222150	24200	24200	24200	24200	0
36	20230906	190600	1378222150	24200	24200	24200	24200	0
37	20230906	190500	1378222150	24200	24200	24200	24200	0
38	20230906	190400	1378222150	24200	24200	24200	24200	0
39	20230906	190300	1378222150	24200	24200	24200	24200	0
40	20230906	190200	1378222150	24200	24200	24200	24200	0
41	20230906	190100	1378222150	24200	24200	24200	24200	0
42	20230906	190000	1378222150	24200	24200	24200	24200	0
43	20230906	185900	1378222150	24200	24200	24200	24200	0
44	20230906	185800	1378222150	24200	24200	24200	24200	0
45	20230906	185700	1378222150	24200	24200	24200	24200	0
46	20230906	185600	1378222150	24200	24200	24200	24200	0
47	20230906	185500	1378222150	24200	24200	24200	24200	0
48	20230906	185400	1378222150	24200	24200	24200	24200	0
49	20230906	185300	1378222150	24200	24200	24200	24200	0
50	20230906	185200	1378222150	24200	24200	24200	24200	0
51	20230906	185100	1378222150	24200	24200	24200	24200	0
52	20230906	185000	1378222150	24200	24200	24200	24200	0
53	20230906	184900	1378222150	24200	24200	24200	24200	0
54	20230906	184800	1378222150	24200	24200	24200	24200	0
55	20230906	184700	1378222150	24200	24200	24200	24200	0
56	20230906	184600	1378222150	24200	24200	24200	24200	0
57	20230906	184500	1378222150	24200	24200	24200	24200	0
58	20230906	184400	1378222150	24200	24200	24200	24200	0
59	20230906	184300	1378222150	24200	24200	24200	24200	0
60	20230906	184200	1378222150	24200	24200	24200	24200	0
61	20230906	184100	1378222150	24200	24200	24200	24200	0
62	20230906	184000	1378222150	24200	24200	24200	24200	2129
63	20230906	183900	1378222150	24200	24200	24200	24200	0
64	20230906	183800	1378222150	24200	24200	24200	24200	0
65	20230906	183700	1378222150	24200	24200	24200	24200	0
66	20230906	183600	1378222150	24200	24200	24200	24200	0
67	20230906	183500	1378222150	24200	24200	24200	24200	0
68	20230906	183400	1378222150	24200	24200	24200	24200	0
69	20230906	183300	1378222150	24200	24200	24200	24200	0
70	20230906	183200	1378222150	24200	24200	24200	24200	0
71	20230906	183100	1378222150	24200	24200	24200	24200	0
72	20230906	183000	1378222150	24200	24200	24200	24200	0
73	20230906	182900	1378222150	24200	24200	24200	24200	0
74	20230906	182800	1378222150	24200	24200	24200	24200	0
75	20230906	182700	1378222150	24200	24200	24200	24200	0
76	20230906	182600	1378222150	24200	24200	24200	24200	0
77	20230906	182500	1378222150	24200	24200	24200	24200	0
78	20230906	182400	1378222150	24200	24200	24200	24200	0
79	20230906	182300	1378222150	24200	24200	24200	24200	0
80	20230906	182200	1378222150	24200	24200	24200	24200	0
81	20230906	182100	1378222150	24200	24200	24200	24200	0
82	20230906	182000	1378222150	24200	24200	24200	24200	0
83	20230906	181900	1378222150	24200	24200	24200	24200	0
84	20230906	181800	1378222150	24200	24200	24200	24200	0
85	20230906	181700	1378222150	24200	24200	24200	24200	0
86	20230906	181600	1378222150	24200	24200	24200	24200	0
87	20230906	181500	1378222150	24200	24200	24200	24200	0
88	20230906	181400	1378222150	24200	24200	24200	24200	0
89	20230906	181300	1378222150	24200	24200	24200	24200	0
90	20230906	181200	1378222150	24200	24200	24200	24200	0
91	20230906	181100	1378222150	24200	24200	24200	24200	0
92	20230906	181000	1378222150	24200	24200	24200	24200	2129
93	20230906	180900	1378222150	24200	24200	24200	24200	0
94	20230906	180800	1378222150	24200	24200	24200	24200	0
95	20230906	180700	1378222150	24200	24200	24200	24200	0
96	20230906	180600	1378222150	24200	24200	24200	24200	0
97	20230906	180500	1378222150	24200	24200	24200	24200	0
98	20230906	180400	1378222150	24200	24200	24200	24200	0
99	20230906	180300	1378222150	24200	24200	24200	24200	0
100	20230906	180200	1378222150	24200	24200	24200	24200	0
101	20230906	180100	1378222150	24200	24200	24200	24200	0
102	20230906	180000	1378222150	24200	24200	24200	24200	0
103	20230906	175900	1378222150	24200	24200	24200	24200	0
104	20230906	175800	1378222150	24200	24200	24200	24200	0
105	20230906	175700	1378222150	24200	24200	24200	24200	0
106	20230906	175600	1378222150	24200	24200	24200	24200	0
107	20230906	175500	1378222150	24200	24200	24200	24200	0
108	20230906	175400	1378222150	24200	24200	24200	24200	0
109	20230906	175300	1378222150	24200	24200	24200	24200	0
110	20230906	175200	1378222150	24200	24200	24200	24200	0
111	20230906	175100	1378222150	24200	24200	24200	24200	0
112	20230906	175000	1378222150	24200	24200	24200	24200	0
113	20230906	174900	1378222150	24200	24200	24200	24200	0
114	20230906	174800	1378222150	24200	24200	24200	24200	0
115	20230906	174700	1378222150	24200	24200	24200	24200	0
116	20230906	174600	1378222150	24200	24200	24200	24200	0
117	20230906	174500	1378222150	24200	24200	24200	24200	0
118	20230906	174400	1378222150	24200	24200	24200	24200	0
119	20230906	174300	1378222150	24200	24200	24200	24200	0
120	20230906	174200	1378222150	24200	24200	24200	24200	0
121	20230906	174100	1378222150	24200	24200	24200	24200	0
122	20230906	174000	1378222150	24200	24200	24200	24200	2129
123	20230906	173900	1378222150	24200	24200	24200	24200	0
124	20230906	173800	1378222150	24200	24200	24200	24200	0
125	20230906	173700	1378222150	24200	24200	24200	24200	0
126	20230906	173600	1378222150	24200	24200	24200	24200	0
127	20230906	173500	1378222150	24200	24200	24200	24200	0
128	20230906	173400	1378222150	24200	24200	24200	24200	0
129	20230906	173300	1378222150	24200	24200	24200	24200	0
130	20230906	173200	1378222150	24200	24200	24200	24200	0
131	20230906	173100	1378222150	24200	24200	24200	24200	0
132	20230906	173000	1378222150	24200	24200	24200	24200	0
133	20230906	172900	1378222150	24200	24200	24200	24200	0
134	20230906	172800	1378222150	24200	24200	24200	24200	0
135	20230906	172700	1378222150	24200	24200	24200	24200	0
136	20230906	172600	1378222150	24200	24200	24200	24200	0
137	20230906	172500	1378222150	24200	24200	24200	24200	0
138	20230906	172400	1378222150	24200	24200	24200	24200	0
139	20230906	172300	1378222150	24200	24200	24200	24200	0
140	20230906	172200	1378222150	24200	24200	24200	24200	0
141	20230906	172100	1378222150	24200	24200	24200	24200	0
142	20230906	172000	1378222150	24200	24200	24200	24200	0
143	20230906	171900	1378222150	24200	24200	24200	24200	0
144	20230906	171800	1378222150	24200	24200	24200	24200	0
145	20230906	171700	1378222150	24200	24200	24200	24200	0
146	20230906	171600	1378222150	24200	24200	24200	24200	0
147	20230906	171500	1378222150	24200	24200	24200	24200	0
148	20230906	171400	1378222150	24200	24200	24200	24200	0
149	20230906	171300	1378222150	24200	24200	24200	24200	0
150	20230906	171200	1378222150	24200	24200	24200	24200	0
151	20230906	171100	1378222150	24200	24200	24200	24200	0
152	20230906	171000	1378222150	24200	24200	24200	24200	2129
153	20230906	170900	1378222150	24200	24200	24200	24200	0
154	20230906	170800	1378222150	24200	24200	24200	24200	0
155	20230906	170700	1378222150	24200	24200	24200	24200	0
156	20230906	170600	1378222150	24200	24200	24200	24200	0
157	20230906	170500	1378222150	24200	24200	24200	24200	0
158	20230906	170400	1378222150	24200	24200	24200	24200	0
159	20230906	170300	1378222150	24200	24200	24200	24200	0
160	20230906	170200	1378222150	24200	24200	24200	24200	0
161	20230906	170100	1378222150	24200	24200	24200	24200	0
162	20230906	170000	1378222150	24200	24200	24200	24200	0
163	20230906	165900	1378222150	24200	24200	24200	24200	0
164	20230906	165800	1378222150	24200	24200	24200	24200	0
165	20230906	165700	1378222150	24200	24200	24200	24200	0
166	20230906	165600	1378222150	24200	24200	24200	24200	0
167	20230906	165500	1378222150	24200	24200	24200	24200	0
168	20230906	165400	1378222150	24200	24200	24200	24200	0
169	20230906	165300	1378222150	24200	24200	24200	24200	0
170	20230906	165200	1378222150	24200	24200	24200	24200	0
171	20230906	165100	1378222150	24200	24200	24200	24200	0
172	20230906	165000	1378222150	24200	24200	24200	24200	0
173	20230906	164900	1378222150	24200	24200	24200	24200	0
174	20230906	164800	1378222150	24200	24200	24200	24200	0
175	20230906	164700	1378222150	24200	24200	24200	24200	0
176	20230906	164600	1378222150	24200	24200	24200	24200	0
177	20230906	164500	1378222150	24200	24200	24200	24200	0
178	20230906	164400	1378222150	24200	24200	24200	24200	0
179	20230906	164300	1378222150	24200	24200	24200	24200	0
180	20230906	164200	1378222150	24200	24200	24200	24200	0
181	20230906	164100	1378222150	24200	24200	24200	24200	0
182	20230906	164000	1378222150	24200	24200	24200	24200	2129
183	20230906	163900	1378222150	24200	24200	24200	24200	0
184	20230906	163800	1378222150	24200	24200	24200	24200	0
185	20230906	163700	1378222150	24200	24200	24200	24200	0
186	20230906	163600	1378222150	24200	24200	24200	24200	0
187	20230906	163500	1378222150	24200	24200	24200	24200	0
188	20230906	163400	1378222150	24200	24200	24200	24200	0
189	20230906	163300	1378222150	24200	24200	24200	24200	0
190	20230906	163200	1378222150	24200	24200	24200	24200	0
191	20230906	163100	1378222150	24200	24200	24200	24200	0
192	20230906	163000	1378222150	24200	24200	24200	24200	0
193	20230906	162900	1378222150	24200	24200	24200	24200	0
194	20230906	162800	1378222150	24200	24200	24200	24200	0
195	20230906	162700	1378222150	24200	24200	24200	24200	0
196	20230906	162600	1378222150	24200	24200	24200	24200	0
197	20230906	162500	1378222150	24200	24200	24200	24200	0
198	20230906	162400	1378222150	24200	24200	24200	24200	0
199	20230906	162300	1378222150	24200	24200	24200	24200	0
200	20230906	162200	1378222150	24200	24200	24200	24200	0
201	20230906	162100	1378222150	24200	24200	24200	24200	0
202	20230906	162000	1378222150	24200	24200	24200	24200	0
203	20230906	161900	1378222150	24200	24200	24200	24200	0
204	20230906	161800	1378222150	24200	24200	24200	24200	0
205	20230906	161700	1378222150	24200	24200	24200	24200	0
206	20230906	161600	1378222150	24200	24200	24200	24200	0
207	20230906	161500	1378222150	24200	24200	24200	24200	0
208	20230906	161400	1378222150	24200	24200	24200	24200	0
209	20230906	161300	1378222150	24200	24200	24200	24200	0
210	20230906	161200	1378222150	24200	24200	24200	24200	0
211	20230906	161100	1378222150	24200	24200	24200	24200	0
212	20230906	161000	1378222150	24200	24200	24200	24200	2129
213	20230906	160900	1378222150	24200	24200	24200	24200	0
214	20230906	160800	1378222150	24200	24200	24200	24200	0
215	20230906	160700	1378222150	24200	24200	24200	24200	0
216	20230906	160600	1378222150	24200	24200	24200	24200	0
217	20230906	160500	1378222150	24200	24200	24200	24200	0
218	20230906	160400	1378222150	24200	24200	24200	24200	0
219	20230906	160300	1378222150	24200	24200	24200	24200	0
220	20230906	160200	1378222150	24200	24200	24200	24200	0
221	20230906	160100	1378222150	24200	24200	24200	24200	0
222	20230906	160000	1378222150	24200	24200	24200	24200	0
223	20230906	155900	1378222150	24200	24200	24200	24200	0
224	20230906	155800	1378222150	24200	24200	24200	24200	0
225	20230906	155700	1378222150	24200	24200	24200	24200	0
226	20230906	155600	1378222150	24200	24200	24200	24200	0
227	20230906	155500	1378222150	24200	24200	24200	24200	0
228	20230906	155400	1378222150	24200	24200	24200	24200	0
229	20230906	155300	1378222150	24200	24200	24200	24200	0
230	20230906	155200	1378222150	24200	24200	24200	24200	0
231	20230906	155100	1378222150	24200	24200	24200	24200	0
232	20230906	155000	1378222150	24200	24200	24200	24200	0
233	20230906	154900	1378222150	24200	24200	24200	24200	0
234	20230906	154800	1378222150	24200	24200	24200	24200	0
235	20230906	154700	1378222150	24200	24200	24200	24200	0
236	20230906	154600	1378222150	24200	24200	24200	24200	0
237	20230906	154500	1378222150	24200	24200	24200	24200	0
238	20230906	154400	1378222150	24200	24200	24200	24200	0
239	20230906	154300	1378222150	24200	24200	24200	24200	0
240	20230906	154200	1378222150	24200	24200	24200	24200	0
241	20230906	154100	1378222150	24200	24200	24200	24200	0
242	20230906	154000	1378222150	24200	24200	24200	24200	2129
243	20230906	153900	1378222150	24200	24200	24200	24200	0
244	20230906	153800	1378222150	24200	24200	24200	24200	0
245	20230906	153700	1378222150	24200	24200	24200	24200	0
246	20230906	153600	1378222150	24200	24200	24200	24200	0
247	20230906	153500	1378222150	24200	24200	24200	24200	0
248	20230906	153400	1378222150	24200	24200	24200	24200	0
249	20230906	153300	1378222150	24200	24200	24200	24200	0
250	20230906	153200	1378222150	24200	24200	24200	24200	0
251	20230906	153100	1378222150	24200	24200	24200	24200	0
252	20230906	153000	1378222150	24200	24200	24200	24200	2129
253	20230906	152900	1326700350	24250	24250	24250	24250	0
254	20230906	152800	1326700350	24250	24250	24250	24250	0
255	20230906	152700	1326700350	24250	24250	24250	24250	0
256	20230906	152600	1326700350	24250	24250	24250	24250	0
257	20230906	152500	1326700350	24250	24250	24250	24250	0
258	20230906	152400	1326700350	24250	24250	24250	24250	0
259	20230906	152300	1326700350	24250	24250	24250	24250	0
260	20230906	152200	1326700350	24250	24250	24250	24250	0
261	20230906	152100	1326700350	24250	24250	24250	24250	0
262	20230906	152000	1326700350	24250	24250	24250	24250	0
263	20230906	151900	1326700350	24250	24250	24250	24200	105
264	20230906	151800	1324155000	24250	24200	24250	24200	40
265	20230906	151700	1323186500	24250	24200	24250	24200	12
266	20230906	151600	1322896000	24200	24250	24250	24200	33
267	20230906	151500	1322097200	24200	24250	24250	24200	65
268	20230906	151400	1320521700	24250	24250	24250	24250	6
269	20230906	151300	1320376200	24200	24200	24200	24200	0
270	20230906	151200	1320376200	24200	24250	24250	24200	23
271	20230906	151100	1319819550	24250	24250	24250	24250	1
272	20230906	151000	1319795300	24200	24250	24250	24200	108
273	20230906	150900	1317181500	24250	24250	24250	24250	0
274	20230906	150800	1317181500	24250	24250	24250	24250	6
275	20230906	150700	1317036000	24250	24250	24250	24250	5
276	20230906	150600	1316914750	24250	24250	24250	24250	2
277	20230906	150500	1316866250	24250	24250	24250	24250	0
278	20230906	150400	1316866250	24250	24200	24250	24200	41
279	20230906	150300	1315874000	24200	24200	24200	24200	1
280	20230906	150200	1315849800	24200	24250	24250	24200	3
281	20230906	150100	1315777100	24150	24150	24150	24150	0
282	20230906	150000	1315777100	24150	24250	24250	24150	682
283	20230906	145900	1299304450	24250	24250	24250	24250	2
284	20230906	145800	1299255950	24250	24250	24250	24250	21
285	20230906	145700	1298746700	24250	24150	24250	24150	78
286	20230906	145600	1296859800	24200	24200	24200	24200	58
287	20230906	145500	1295456200	24250	24250	24250	24200	46
288	20230906	145400	1294340800	24150	24150	24250	24150	833
289	20230906	145300	1274220900	24200	24250	24250	24200	2242
290	20230906	145200	1219963350	24250	24250	24250	24250	44
291	20230906	145100	1218896350	24250	24250	24250	24250	33
292	20230906	145000	1218096100	24200	24250	24250	24200	186
293	20230906	144900	1213593100	24250	24250	24300	24250	50
294	20230906	144800	1212380300	24250	24250	24250	24250	33
295	20230906	144700	1211580050	24250	24250	24250	24250	23
296	20230906	144600	1211022300	24250	24250	24300	24250	46
297	20230906	144500	1209906350	24250	24250	24250	24250	678
298	20230906	144400	1193464850	24250	24250	24250	24250	957
299	20230906	144300	1170257600	24300	24250	24300	24250	2085
300	20230906	144200	1119694700	24300	24300	24300	24300	111
301	20230906	144100	1116997400	24300	24300	24300	24300	0
302	20230906	144000	1116997400	24300	24300	24300	24300	12
303	20230906	143900	1116705800	24300	24250	24300	24250	44
304	20230906	143800	1115638600	24250	24300	24300	24250	5
305	20230906	143700	1115517300	24250	24300	24300	24250	13
306	20230906	143600	1115201800	24300	24250	24300	24250	8
307	20230906	143500	1115007750	24300	24300	24300	24300	206
308	20230906	143400	1110001950	24350	24300	24350	24300	197
309	20230906	143300	1105214800	24300	24300	24350	24300	663
310	20230906	143200	1089097400	24350	24300	24350	24300	68
311	20230906	143100	1087444900	24250	24250	24250	24250	354
312	20230906	143000	1078860400	24300	24250	24300	24250	25
313	20230906	142900	1078254100	24300	24300	24300	24300	2
314	20230906	142800	1078205500	24300	24300	24300	24300	0
315	20230906	142700	1078205500	24300	24300	24300	24300	1
316	20230906	142600	1078181200	24300	24300	24300	24300	1
317	20230906	142500	1078156900	24300	24300	24300	24300	52
318	20230906	142400	1076893300	24300	24300	24300	24300	82
319	20230906	142300	1074900700	24350	24300	24350	24300	52
320	20230906	142200	1073637000	24300	24300	24300	24300	80
321	20230906	142100	1071693000	24300	24300	24300	24300	327
322	20230906	142000	1063746900	24250	24250	24250	24250	0
323	20230906	141900	1063746900	24250	24250	24250	24250	62
324	20230906	141800	1062243400	24250	24250	24250	24250	220
325	20230906	141700	1056908400	24300	24250	24300	24250	296
326	20230906	141600	1049730300	24250	24250	24250	24250	301
327	20230906	141500	1042431050	24250	24200	24250	24200	1079
328	20230906	141400	1016291700	24250	24250	24250	24250	325
329	20230906	141300	1008410450	24300	24300	24300	24250	253
330	20230906	141200	1002271600	24300	24300	24300	24300	3
331	20230906	141100	1002198700	24300	24300	24300	24300	40
332	20230906	141000	1001226700	24250	24300	24300	24250	469
333	20230906	140900	989853300	24250	24300	24300	24250	60
334	20230906	140800	988397800	24300	24250	24300	24250	4
335	20230906	140700	988300650	24300	24300	24300	24300	33
336	20230906	140600	987498750	24300	24250	24300	24250	10
337	20230906	140500	987256150	24250	24300	24300	24250	33
338	20230906	140400	986454900	24250	24300	24300	24250	604
339	20230906	140300	971805800	24300	24300	24300	24300	310
340	20230906	140200	964272800	24300	24350	24350	24300	4
341	20230906	140100	964175500	24350	24350	24350	24350	0
342	20230906	140000	964175500	24350	24300	24350	24300	700
343	20230906	135900	947165450	24350	24350	24350	24350	0
344	20230906	135800	947165450	24350	24350	24350	24350	2
345	20230906	135700	947116750	24300	24300	24350	24300	594
346	20230906	135600	932682450	24350	24350	24350	24350	16
347	20230906	135500	932292850	24300	24350	24350	24300	532
348	20230906	135400	919365150	24350	24350	24350	24350	243
349	20230906	135300	913448100	24400	24400	24400	24400	1
350	20230906	135200	913423700	24400	24400	24400	24400	0
351	20230906	135100	913423700	24400	24400	24400	24350	4
352	20230906	135000	913326150	24400	24400	24400	24400	0
353	20230906	134900	913326150	24400	24400	24400	24400	1
354	20230906	134800	913301750	24400	24350	24400	24350	188
355	20230906	134700	908723400	24350	24350	24350	24350	2
356	20230906	134600	908674700	24300	24300	24300	24300	46
357	20230906	134500	907556900	24350	24350	24350	24350	1
358	20230906	134400	907532550	24350	24350	24350	24350	0
359	20230906	134300	907532550	24350	24350	24350	24350	32
360	20230906	134200	906753350	24350	24350	24350	24350	0
361	20230906	134100	906753350	24350	24350	24350	24300	214
362	20230906	134000	901542700	24350	24350	24350	24350	2
363	20230906	133900	901494000	24350	24350	24350	24350	0
364	20230906	133800	901494000	24350	24350	24350	24300	507
365	20230906	133700	889157350	24400	24400	24400	24400	2
366	20230906	133600	889108550	24400	24400	24400	24400	11
367	20230906	133500	888840150	24400	24400	24400	24400	2
368	20230906	133400	888791350	24400	24400	24400	24400	1
369	20230906	133300	888766950	24350	24350	24350	24350	0
370	20230906	133200	888766950	24350	24350	24350	24350	155
371	20230906	133100	884992700	24300	24300	24300	24300	1
372	20230906	133000	884968400	24350	24350	24350	24350	1
373	20230906	132900	884944050	24350	24350	24350	24350	0
374	20230906	132800	884944050	24350	24350	24350	24350	349
375	20230906	132700	876445900	24350	24350	24350	24350	0
376	20230906	132600	876445900	24350	24350	24350	24300	435
377	20230906	132500	865857850	24350	24350	24350	24350	106
378	20230906	132400	863276750	24350	24350	24350	24350	102
379	20230906	132300	860793050	24350	24350	24350	24350	82
380	20230906	132200	858796350	24350	24350	24350	24350	80
381	20230906	132100	856848350	24350	24350	24350	24350	2
382	20230906	132000	856799650	24350	24350	24350	24350	41
383	20230906	131900	855801300	24350	24350	24350	24350	2
384	20230906	131800	855752600	24350	24350	24350	24350	0
385	20230906	131700	855752600	24350	24350	24350	24350	2
386	20230906	131600	855703900	24350	24350	24350	24350	5
387	20230906	131500	855582150	24350	24350	24350	24350	73
388	20230906	131400	853804600	24350	24350	24350	24350	0
389	20230906	131300	853804600	24350	24350	24350	24350	12
390	20230906	131200	853512400	24350	24350	24350	24350	0
391	20230906	131100	853512400	24350	24300	24350	24300	2
392	20230906	131000	853463750	24350	24350	24350	24350	0
393	20230906	130900	853463750	24350	24350	24350	24350	2
394	20230906	130800	853415050	24350	24350	24350	24350	2
395	20230906	130700	853366350	24300	24300	24300	24300	54
396	20230906	130600	852054150	24300	24300	24300	24300	0
397	20230906	130500	852054150	24300	24300	24300	24300	7
398	20230906	130400	851884050	24300	24300	24300	24300	1
399	20230906	130300	851859750	24300	24300	24300	24300	0
400	20230906	130200	851859750	24300	24300	24300	24300	200
401	20230906	130100	846999750	24350	24350	24350	24350	1
402	20230906	130000	846975400	24300	24300	24300	24300	0
403	20230906	125900	846975400	24300	24300	24300	24300	0
404	20230906	125800	846975400	24300	24300	24300	24300	0
405	20230906	125700	846975400	24300	24300	24300	24300	0
406	20230906	125600	846975400	24300	24300	24300	24300	10
407	20230906	125500	846732400	24300	24300	24300	24300	0
408	20230906	125400	846732400	24300	24300	24300	24300	30
409	20230906	125300	846003400	24300	24300	24300	24300	5
410	20230906	125200	845881900	24300	24300	24300	24300	1
411	20230906	125100	845857600	24300	24300	24300	24300	31
412	20230906	125000	845104300	24250	24300	24300	24250	40
413	20230906	124900	844133300	24300	24300	24300	24300	30
414	20230906	124800	843404300	24300	24300	24300	24300	196
415	20230906	124700	838641500	24250	24300	24300	24250	46
416	20230906	124600	837525500	24300	24300	24300	24300	40
417	20230906	124500	836553500	24300	24300	24300	24300	111
418	20230906	124400	833856200	24300	24300	24300	24300	12
419	20230906	124300	833564600	24300	24250	24300	24250	33
420	20230906	124200	832764250	24250	24250	24250	24250	164
421	20230906	124100	828787250	24300	24300	24300	24300	56
422	20230906	124000	827426450	24300	24300	24300	24300	50
423	20230906	123900	826211450	24300	24300	24300	24300	2
424	20230906	123800	826162850	24300	24300	24300	24300	63
425	20230906	123700	824631950	24300	24300	24300	24300	2
426	20230906	123600	824583350	24300	24300	24300	24300	17
427	20230906	123500	824170250	24300	24300	24300	24300	31
428	20230906	123400	823416950	24300	24300	24300	24300	8
429	20230906	123300	823222550	24300	24300	24300	24300	35
430	20230906	123200	822372050	24350	24350	24350	24350	1
431	20230906	123100	822347700	24300	24300	24300	24300	0
432	20230906	123000	822347700	24300	24300	24350	24300	62
433	20230906	122900	820840600	24300	24300	24300	24300	2
434	20230906	122800	820792000	24300	24350	24350	24300	22
435	20230906	122700	820256400	24250	24300	24300	24250	69
436	20230906	122600	818581650	24350	24350	24350	24350	11
437	20230906	122500	818313800	24300	24300	24300	24300	62
438	20230906	122400	816807200	24350	24300	24350	24300	2
439	20230906	122300	816758550	24300	24300	24300	24300	41
440	20230906	122200	815762250	24300	24300	24300	24300	1023
441	20230906	122100	790903350	24300	24300	24300	24300	22
442	20230906	122000	790368750	24300	24250	24300	24250	13
443	20230906	121900	790053350	24250	24250	24250	24250	3
444	20230906	121800	789980600	24250	24300	24300	24250	1754
445	20230906	121700	747368150	24300	24300	24300	24300	16
446	20230906	121600	746979350	24300	24300	24300	24300	0
447	20230906	121500	746979350	24300	24300	24300	24300	10
448	20230906	121400	746736350	24300	24300	24300	24300	22
449	20230906	121300	746201750	24300	24300	24350	24300	33
450	20230906	121200	745399800	24350	24300	24350	24300	35
451	20230906	121100	744549050	24350	24350	24350	24350	1
452	20230906	121000	744524700	24350	24300	24350	24300	68
453	20230906	120900	742871850	24350	24350	24350	24350	20
454	20230906	120800	742384850	24350	24300	24350	24300	17
455	20230906	120700	741971550	24350	24350	24350	24350	0
456	20230906	120600	741971550	24350	24300	24350	24300	14
457	20230906	120500	741630700	24350	24350	24350	24350	0
458	20230906	120400	741630700	24350	24350	24350	24350	2
459	20230906	120300	741582000	24350	24350	24350	24350	31
460	20230906	120200	740827150	24350	24350	24350	24300	796
461	20230906	120100	721463700	24350	24350	24350	24350	195
462	20230906	120000	716715450	24350	24350	24350	24350	0
463	20230906	115900	716715450	24350	24350	24350	24350	41
464	20230906	115800	715717100	24350	24350	24350	24350	0
465	20230906	115700	715717100	24350	24350	24350	24350	45
466	20230906	115600	714621350	24350	24400	24400	24350	5
467	20230906	115500	714499400	24350	24350	24350	24350	4
468	20230906	115400	714402000	24350	24400	24400	24350	68
469	20230906	115300	712745950	24350	24350	24350	24350	0
470	20230906	115200	712745950	24350	24350	24350	24350	1
471	20230906	115100	712721600	24350	24350	24350	24350	0
472	20230906	115000	712721600	24350	24350	24350	24350	0
473	20230906	114900	712721600	24350	24350	24350	24350	0
474	20230906	114800	712721600	24350	24350	24350	24350	0
475	20230906	114700	712721600	24350	24350	24350	24350	0
476	20230906	114600	712721600	24350	24350	24350	24350	0
477	20230906	114500	712721600	24350	24350	24350	24350	113
478	20230906	114400	709970050	24350	24350	24350	24350	56
479	20230906	114300	708606450	24350	24400	24400	24350	268
480	20230906	114200	702069450	24400	24400	24400	24400	0
481	20230906	114100	702069450	24400	24350	24400	24350	24
482	20230906	114000	701484700	24400	24400	24400	24400	21
483	20230906	113900	700972300	24400	24400	24400	24400	20
484	20230906	113800	700484300	24400	24400	24400	24400	3
485	20230906	113700	700411100	24400	24400	24400	24400	0
486	20230906	113600	700411100	24400	24400	24400	24400	7
487	20230906	113500	700240300	24400	24400	24400	24400	0
488	20230906	113400	700240300	24400	24400	24400	24400	2
489	20230906	113300	700191500	24400	24400	24400	24400	0
490	20230906	113200	700191500	24400	24350	24400	24350	193
491	20230906	113100	695491750	24350	24350	24350	24350	71
492	20230906	113000	693762900	24350	24350	24350	24350	8
493	20230906	112900	693568100	24350	24400	24400	24350	1368
494	20230906	112800	660257200	24350	24400	24400	24350	36
495	20230906	112700	659379050	24400	24400	24400	24400	0
496	20230906	112600	659379050	24400	24400	24400	24400	0
497	20230906	112500	659379050	24400	24400	24400	24400	0
498	20230906	112400	659379050	24400	24400	24400	24400	9
499	20230906	112300	659159450	24400	24400	24400	24350	25
500	20230906	112200	658549600	24400	24400	24400	24400	0
501	20230906	112100	658549600	24400	24400	24400	24400	172
502	20230906	112000	654352800	24350	24350	24350	24350	0
503	20230906	111900	654352800	24350	24350	24350	24350	10
504	20230906	111800	654109300	24350	24400	24400	24350	82
505	20230906	111700	652109100	24400	24400	24400	24400	1
506	20230906	111600	652084700	24350	24350	24350	24350	5
507	20230906	111500	651962950	24350	24350	24350	24350	30
508	20230906	111400	651232450	24350	24350	24350	24350	61
509	20230906	111300	649747100	24350	24400	24400	24350	943
510	20230906	111200	626739850	24400	24400	24400	24400	313
511	20230906	111100	619102650	24450	24450	24450	24450	0
512	20230906	111000	619102650	24450	24450	24450	24450	0
513	20230906	110900	619102650	24450	24450	24450	24450	0
514	20230906	110800	619102650	24450	24450	24450	24450	4
515	20230906	110700	619004850	24400	24400	24400	24400	199
516	20230906	110600	614149250	24400	24400	24400	24400	0
517	20230906	110500	614149250	24400	24400	24400	24400	1
518	20230906	110400	614124850	24500	24500	24500	24500	20
519	20230906	110300	613634850	24500	24400	24500	24400	102
520	20230906	110200	611139000	24400	24400	24400	24400	0
521	20230906	110100	611139000	24400	24400	24400	24400	2
522	20230906	110000	611090200	24400	24400	24400	24400	0
523	20230906	105900	611090200	24400	24400	24400	24400	28
524	20230906	105800	610407000	24450	24450	24450	24450	5
525	20230906	105700	610284750	24450	24450	24450	24450	0
526	20230906	105600	610284750	24450	24450	24450	24450	38
527	20230906	105500	609355650	24400	24400	24400	24400	1
528	20230906	105400	609331250	24450	24450	24450	24450	35
529	20230906	105300	608475500	24400	24400	24400	24400	0
530	20230906	105200	608475500	24400	24400	24400	24400	12
531	20230906	105100	608182700	24400	24400	24400	24400	0
532	20230906	105000	608182700	24400	24400	24400	24400	26
533	20230906	104900	607548300	24400	24400	24400	24400	20
534	20230906	104800	607060300	24350	24350	24350	24350	0
535	20230906	104700	607060300	24350	24400	24400	24350	34
536	20230906	104600	606230900	24350	24350	24350	24350	1
537	20230906	104500	606206550	24400	24400	24400	24350	32
538	20230906	104400	605426050	24350	24400	24400	24350	60
539	20230906	104300	603964500	24400	24400	24400	24400	100
540	20230906	104200	601524500	24400	24400	24450	24400	55
541	20230906	104100	600182150	24350	24400	24400	24350	41
542	20230906	104000	599183750	24400	24400	24400	24350	1073
543	20230906	103900	573052800	24400	24400	24400	24400	68
544	20230906	103800	571393600	24400	24350	24400	24350	130
545	20230906	103700	568226600	24400	24400	24400	24400	1030
546	20230906	103600	543094600	24400	24400	24400	24400	583
547	20230906	103500	528869400	24450	24450	24450	24450	149
548	20230906	103400	525226350	24450	24450	24450	24450	2
549	20230906	103300	525177450	24450	24500	24500	24450	11
550	20230906	103200	524908000	24450	24450	24450	24450	0
551	20230906	103100	524908000	24450	24450	24450	24450	30
552	20230906	103000	524174500	24450	24500	24500	24450	13
553	20230906	102900	523856050	24450	24450	24450	24450	67
554	20230906	102800	522217900	24450	24450	24450	24450	7
555	20230906	102700	522046750	24450	24450	24450	24450	7
556	20230906	102600	521875600	24450	24450	24450	24450	0
557	20230906	102500	521875600	24450	24450	24450	24450	1
558	20230906	102400	521851150	24400	24450	24450	24400	49
559	20230906	102300	520655350	24450	24450	24450	24450	116
560	20230906	102200	517819150	24450	24450	24450	24450	52
561	20230906	102100	516547750	24450	24400	24450	24400	53
562	20230906	102000	515254300	24400	24400	24400	24400	21
563	20230906	101900	514741900	24400	24350	24400	24350	31
564	20230906	101800	513986950	24400	24400	24400	24400	60
565	20230906	101700	512522950	24400	24400	24400	24400	839
566	20230906	101600	492051350	24400	24450	24450	24400	777
567	20230906	101500	473059450	24450	24500	24500	24450	234
568	20230906	101400	467335000	24500	24500	24500	24500	63
569	20230906	101300	465791500	24450	24450	24450	24450	0
570	20230906	101200	465791500	24450	24500	24500	24450	158
571	20230906	101100	461928350	24450	24450	24450	24450	0
572	20230906	101000	461928350	24450	24500	24500	24450	547
573	20230906	100900	448533450	24500	24500	24500	24500	147
574	20230906	100800	444931950	24500	24550	24550	24500	93
575	20230906	100700	442653350	24550	24500	24550	24500	14
576	20230906	100600	442309700	24500	24500	24500	24500	11
577	20230906	100500	442040200	24500	24500	24500	24500	52
578	20230906	100400	440766200	24450	24600	24600	24450	122
579	20230906	100300	437781150	24450	24550	24550	24450	1754
580	20230906	100200	394816000	24550	24550	24550	24550	76
581	20230906	100100	392950200	24550	24600	24600	24550	429
582	20230906	100000	382418200	24550	24550	24550	24550	4
583	20230906	095900	382320000	24600	24600	24600	24600	0
584	20230906	095800	382320000	24600	24600	24600	24600	12
585	20230906	095700	382024800	24600	24550	24600	24550	145
586	20230906	095600	378463950	24550	24550	24550	24550	7
587	20230906	095500	378292100	24550	24550	24550	24500	89
588	20230906	095400	376108150	24500	24500	24500	24500	1
589	20230906	095300	376083650	24500	24500	24500	24500	31
590	20230906	095200	375324150	24500	24600	24600	24500	77
591	20230906	095100	373432550	24600	24500	24600	24500	28
592	20230906	095000	372744550	24500	24550	24550	24500	192
593	20230906	094900	368040000	24550	24550	24550	24550	5
594	20230906	094800	367917250	24550	24600	24600	24550	14
595	20230906	094700	367572950	24600	24550	24600	24500	151
596	20230906	094600	363869800	24600	24500	24600	24500	66
597	20230906	094500	362247700	24500	24500	24500	24500	0
598	20230906	094400	362247700	24500	24550	24650	24500	562
599	20230906	094300	348454650	24550	24650	24650	24550	105
600	20230906	094200	345876800	24550	24550	24550	24550	8
601	20230906	094100	345680400	24700	24600	24700	24550	208
602	20230906	094000	340573500	24550	24550	24600	24550	57
603	20230906	093900	339173900	24550	24700	24700	24550	12
604	20230906	093800	338877650	24550	24700	24700	24550	197
605	20230906	093700	334037250	24550	24650	24650	24550	187
606	20230906	093600	329439750	24700	24550	24700	24550	83
607	20230906	093500	327401950	24700	24700	24700	24550	3
608	20230906	093400	327328000	24550	24600	24700	24550	256
609	20230906	093300	321031600	24600	24600	24750	24600	20
610	20230906	093200	320539450	24500	24600	24600	24500	796
611	20230906	093100	300990300	24600	24700	24700	24600	1282
612	20230906	093000	269450100	24700	24650	24700	24600	899
613	20230906	092900	247310900	24600	24650	24750	24600	369
614	20230906	092800	238230050	24650	24650	24650	24650	243
615	20230906	092700	232240100	24750	24600	24750	24600	93
616	20230906	092600	229952150	24600	24650	24650	24600	314
617	20230906	092500	222222750	24600	24600	24600	24600	0
618	20230906	092400	222222750	24600	24600	24600	24600	26
619	20230906	092300	221583150	24600	24800	24800	24600	815
620	20230906	092200	201448150	24800	24750	24800	24750	11
621	20230906	092100	201175850	24750	24750	24750	24750	1
622	20230906	092000	201151100	24700	24700	24700	24650	102
623	20230906	091900	198633350	24700	24700	24700	24700	71
624	20230906	091800	196879650	24700	24700	24700	24700	3
625	20230906	091700	196805550	24700	24750	24750	24650	39
626	20230906	091600	195843950	24650	24650	24800	24650	68
627	20230906	091500	194167300	24650	24650	24650	24650	1
628	20230906	091400	194142650	24850	24750	24850	24600	135
629	20230906	091300	190802800	24750	24750	24750	24650	189
630	20230906	091200	186135200	24750	24750	24750	24750	10
631	20230906	091100	185887700	24750	24750	24800	24650	246
632	20230906	091000	179822800	24850	24850	24850	24800	13
633	20230906	090900	179499800	24850	24700	24850	24700	58
634	20230906	090800	178061400	24600	24700	24800	24600	3888
635	20230906	090700	82388900	24700	24800	24800	24700	169
636	20230906	090600	78214500	24700	24700	24700	24700	1
637	20230906	090500	78189800	24800	24750	24800	24700	153
638	20230906	090400	74410500	24750	24800	24800	24700	78
639	20230906	090300	72483450	24700	24900	24950	24700	517
640	20230906	090200	59630500	24900	24750	24900	24650	231
641	20230906	090100	53905250	24750	24700	24750	24700	484
642	20230906	090000	41941250	24700	24750	24750	24700	1644