KissMeData/086710/min/candle-20230907.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230907	194300	1244673300	8930	8930	8930	8930	1823
3	20230907	194200	1244673300	8930	8930	8930	8930	0
4	20230907	194100	1244673300	8930	8930	8930	8930	0
5	20230907	194000	1244673300	8930	8930	8930	8930	0
6	20230907	193900	1244673300	8930	8930	8930	8930	0
7	20230907	193800	1244673300	8930	8930	8930	8930	0
8	20230907	193700	1244673300	8930	8930	8930	8930	0
9	20230907	193600	1244673300	8930	8930	8930	8930	0
10	20230907	193500	1244673300	8930	8930	8930	8930	0
11	20230907	193400	1244673300	8930	8930	8930	8930	0
12	20230907	193300	1244673300	8930	8930	8930	8930	0
13	20230907	193200	1244673300	8930	8930	8930	8930	0
14	20230907	193100	1244673300	8930	8930	8930	8930	0
15	20230907	193000	1244673300	8930	8930	8930	8930	0
16	20230907	192900	1244673300	8930	8930	8930	8930	0
17	20230907	192800	1244673300	8930	8930	8930	8930	0
18	20230907	192700	1244673300	8930	8930	8930	8930	0
19	20230907	192600	1244673300	8930	8930	8930	8930	0
20	20230907	192500	1244673300	8930	8930	8930	8930	0
21	20230907	192400	1244673300	8930	8930	8930	8930	0
22	20230907	192300	1244673300	8930	8930	8930	8930	0
23	20230907	192200	1244673300	8930	8930	8930	8930	0
24	20230907	192100	1244673300	8930	8930	8930	8930	0
25	20230907	192000	1244673300	8930	8930	8930	8930	0
26	20230907	191900	1244673300	8930	8930	8930	8930	0
27	20230907	191800	1244673300	8930	8930	8930	8930	0
28	20230907	191700	1244673300	8930	8930	8930	8930	0
29	20230907	191600	1244673300	8930	8930	8930	8930	0
30	20230907	191500	1244673300	8930	8930	8930	8930	0
31	20230907	191400	1244673300	8930	8930	8930	8930	0
32	20230907	191300	1244673300	8930	8930	8930	8930	1823
33	20230907	191200	1244673300	8930	8930	8930	8930	0
34	20230907	191100	1244673300	8930	8930	8930	8930	0
35	20230907	191000	1244673300	8930	8930	8930	8930	0
36	20230907	190900	1244673300	8930	8930	8930	8930	0
37	20230907	190800	1244673300	8930	8930	8930	8930	0
38	20230907	190700	1244673300	8930	8930	8930	8930	0
39	20230907	190600	1244673300	8930	8930	8930	8930	0
40	20230907	190500	1244673300	8930	8930	8930	8930	0
41	20230907	190400	1244673300	8930	8930	8930	8930	0
42	20230907	190300	1244673300	8930	8930	8930	8930	0
43	20230907	190200	1244673300	8930	8930	8930	8930	0
44	20230907	190100	1244673300	8930	8930	8930	8930	0
45	20230907	190000	1244673300	8930	8930	8930	8930	0
46	20230907	185900	1244673300	8930	8930	8930	8930	0
47	20230907	185800	1244673300	8930	8930	8930	8930	0
48	20230907	185700	1244673300	8930	8930	8930	8930	0
49	20230907	185600	1244673300	8930	8930	8930	8930	0
50	20230907	185500	1244673300	8930	8930	8930	8930	0
51	20230907	185400	1244673300	8930	8930	8930	8930	0
52	20230907	185300	1244673300	8930	8930	8930	8930	0
53	20230907	185200	1244673300	8930	8930	8930	8930	0
54	20230907	185100	1244673300	8930	8930	8930	8930	0
55	20230907	185000	1244673300	8930	8930	8930	8930	0
56	20230907	184900	1244673300	8930	8930	8930	8930	0
57	20230907	184800	1244673300	8930	8930	8930	8930	0
58	20230907	184700	1244673300	8930	8930	8930	8930	0
59	20230907	184600	1244673300	8930	8930	8930	8930	0
60	20230907	184500	1244673300	8930	8930	8930	8930	0
61	20230907	184400	1244673300	8930	8930	8930	8930	0
62	20230907	184300	1244673300	8930	8930	8930	8930	1823
63	20230907	184200	1244673300	8930	8930	8930	8930	0
64	20230907	184100	1244673300	8930	8930	8930	8930	0
65	20230907	184000	1244673300	8930	8930	8930	8930	0
66	20230907	183900	1244673300	8930	8930	8930	8930	0
67	20230907	183800	1244673300	8930	8930	8930	8930	0
68	20230907	183700	1244673300	8930	8930	8930	8930	0
69	20230907	183600	1244673300	8930	8930	8930	8930	0
70	20230907	183500	1244673300	8930	8930	8930	8930	0
71	20230907	183400	1244673300	8930	8930	8930	8930	0
72	20230907	183300	1244673300	8930	8930	8930	8930	0
73	20230907	183200	1244673300	8930	8930	8930	8930	0
74	20230907	183100	1244673300	8930	8930	8930	8930	0
75	20230907	183000	1244673300	8930	8930	8930	8930	0
76	20230907	182900	1244673300	8930	8930	8930	8930	0
77	20230907	182800	1244673300	8930	8930	8930	8930	0
78	20230907	182700	1244673300	8930	8930	8930	8930	0
79	20230907	182600	1244673300	8930	8930	8930	8930	0
80	20230907	182500	1244673300	8930	8930	8930	8930	0
81	20230907	182400	1244673300	8930	8930	8930	8930	0
82	20230907	182300	1244673300	8930	8930	8930	8930	0
83	20230907	182200	1244673300	8930	8930	8930	8930	0
84	20230907	182100	1244673300	8930	8930	8930	8930	0
85	20230907	182000	1244673300	8930	8930	8930	8930	0
86	20230907	181900	1244673300	8930	8930	8930	8930	0
87	20230907	181800	1244673300	8930	8930	8930	8930	0
88	20230907	181700	1244673300	8930	8930	8930	8930	0
89	20230907	181600	1244673300	8930	8930	8930	8930	0
90	20230907	181500	1244673300	8930	8930	8930	8930	0
91	20230907	181400	1244673300	8930	8930	8930	8930	0
92	20230907	181300	1244673300	8930	8930	8930	8930	1823
93	20230907	181200	1244673300	8930	8930	8930	8930	0
94	20230907	181100	1244673300	8930	8930	8930	8930	0
95	20230907	181000	1244673300	8930	8930	8930	8930	0
96	20230907	180900	1244673300	8930	8930	8930	8930	0
97	20230907	180800	1244673300	8930	8930	8930	8930	0
98	20230907	180700	1244673300	8930	8930	8930	8930	0
99	20230907	180600	1244673300	8930	8930	8930	8930	0
100	20230907	180500	1244673300	8930	8930	8930	8930	0
101	20230907	180400	1244673300	8930	8930	8930	8930	0
102	20230907	180300	1244673300	8930	8930	8930	8930	0
103	20230907	180200	1244673300	8930	8930	8930	8930	0
104	20230907	180100	1244673300	8930	8930	8930	8930	0
105	20230907	180000	1244673300	8930	8930	8930	8930	0
106	20230907	175900	1244673300	8930	8930	8930	8930	0
107	20230907	175800	1244673300	8930	8930	8930	8930	0
108	20230907	175700	1244673300	8930	8930	8930	8930	0
109	20230907	175600	1244673300	8930	8930	8930	8930	0
110	20230907	175500	1244673300	8930	8930	8930	8930	0
111	20230907	175400	1244673300	8930	8930	8930	8930	0
112	20230907	175300	1244673300	8930	8930	8930	8930	0
113	20230907	175200	1244673300	8930	8930	8930	8930	0
114	20230907	175100	1244673300	8930	8930	8930	8930	0
115	20230907	175000	1244673300	8930	8930	8930	8930	0
116	20230907	174900	1244673300	8930	8930	8930	8930	0
117	20230907	174800	1244673300	8930	8930	8930	8930	0
118	20230907	174700	1244673300	8930	8930	8930	8930	0
119	20230907	174600	1244673300	8930	8930	8930	8930	0
120	20230907	174500	1244673300	8930	8930	8930	8930	0
121	20230907	174400	1244673300	8930	8930	8930	8930	0
122	20230907	174300	1244673300	8930	8930	8930	8930	1823
123	20230907	174200	1244673300	8930	8930	8930	8930	0
124	20230907	174100	1244673300	8930	8930	8930	8930	0
125	20230907	174000	1244673300	8930	8930	8930	8930	0
126	20230907	173900	1244673300	8930	8930	8930	8930	0
127	20230907	173800	1244673300	8930	8930	8930	8930	0
128	20230907	173700	1244673300	8930	8930	8930	8930	0
129	20230907	173600	1244673300	8930	8930	8930	8930	0
130	20230907	173500	1244673300	8930	8930	8930	8930	0
131	20230907	173400	1244673300	8930	8930	8930	8930	0
132	20230907	173300	1244673300	8930	8930	8930	8930	0
133	20230907	173200	1244673300	8930	8930	8930	8930	0
134	20230907	173100	1244673300	8930	8930	8930	8930	0
135	20230907	173000	1244673300	8930	8930	8930	8930	0
136	20230907	172900	1244673300	8930	8930	8930	8930	0
137	20230907	172800	1244673300	8930	8930	8930	8930	0
138	20230907	172700	1244673300	8930	8930	8930	8930	0
139	20230907	172600	1244673300	8930	8930	8930	8930	0
140	20230907	172500	1244673300	8930	8930	8930	8930	0
141	20230907	172400	1244673300	8930	8930	8930	8930	0
142	20230907	172300	1244673300	8930	8930	8930	8930	0
143	20230907	172200	1244673300	8930	8930	8930	8930	0
144	20230907	172100	1244673300	8930	8930	8930	8930	0
145	20230907	172000	1244673300	8930	8930	8930	8930	0
146	20230907	171900	1244673300	8930	8930	8930	8930	0
147	20230907	171800	1244673300	8930	8930	8930	8930	0
148	20230907	171700	1244673300	8930	8930	8930	8930	0
149	20230907	171600	1244673300	8930	8930	8930	8930	0
150	20230907	171500	1244673300	8930	8930	8930	8930	0
151	20230907	171400	1244673300	8930	8930	8930	8930	0
152	20230907	171300	1244673300	8930	8930	8930	8930	1823
153	20230907	171200	1244673300	8930	8930	8930	8930	0
154	20230907	171100	1244673300	8930	8930	8930	8930	0
155	20230907	171000	1244673300	8930	8930	8930	8930	0
156	20230907	170900	1244673300	8930	8930	8930	8930	0
157	20230907	170800	1244673300	8930	8930	8930	8930	0
158	20230907	170700	1244673300	8930	8930	8930	8930	0
159	20230907	170600	1244673300	8930	8930	8930	8930	0
160	20230907	170500	1244673300	8930	8930	8930	8930	0
161	20230907	170400	1244673300	8930	8930	8930	8930	0
162	20230907	170300	1244673300	8930	8930	8930	8930	0
163	20230907	170200	1244673300	8930	8930	8930	8930	0
164	20230907	170100	1244673300	8930	8930	8930	8930	0
165	20230907	170000	1244673300	8930	8930	8930	8930	0
166	20230907	165900	1244673300	8930	8930	8930	8930	0
167	20230907	165800	1244673300	8930	8930	8930	8930	0
168	20230907	165700	1244673300	8930	8930	8930	8930	0
169	20230907	165600	1244673300	8930	8930	8930	8930	0
170	20230907	165500	1244673300	8930	8930	8930	8930	0
171	20230907	165400	1244673300	8930	8930	8930	8930	0
172	20230907	165300	1244673300	8930	8930	8930	8930	0
173	20230907	165200	1244673300	8930	8930	8930	8930	0
174	20230907	165100	1244673300	8930	8930	8930	8930	0
175	20230907	165000	1244673300	8930	8930	8930	8930	0
176	20230907	164900	1244673300	8930	8930	8930	8930	0
177	20230907	164800	1244673300	8930	8930	8930	8930	0
178	20230907	164700	1244673300	8930	8930	8930	8930	0
179	20230907	164600	1244673300	8930	8930	8930	8930	0
180	20230907	164500	1244673300	8930	8930	8930	8930	0
181	20230907	164400	1244673300	8930	8930	8930	8930	0
182	20230907	164300	1244673300	8930	8930	8930	8930	1823
183	20230907	164200	1244673300	8930	8930	8930	8930	0
184	20230907	164100	1244673300	8930	8930	8930	8930	0
185	20230907	164000	1244673300	8930	8930	8930	8930	0
186	20230907	163900	1244673300	8930	8930	8930	8930	0
187	20230907	163800	1244673300	8930	8930	8930	8930	0
188	20230907	163700	1244673300	8930	8930	8930	8930	0
189	20230907	163600	1244673300	8930	8930	8930	8930	0
190	20230907	163500	1244673300	8930	8930	8930	8930	0
191	20230907	163400	1244673300	8930	8930	8930	8930	0
192	20230907	163300	1244673300	8930	8930	8930	8930	0
193	20230907	163200	1244673300	8930	8930	8930	8930	0
194	20230907	163100	1244673300	8930	8930	8930	8930	0
195	20230907	163000	1244673300	8930	8930	8930	8930	0
196	20230907	162900	1244673300	8930	8930	8930	8930	0
197	20230907	162800	1244673300	8930	8930	8930	8930	0
198	20230907	162700	1244673300	8930	8930	8930	8930	0
199	20230907	162600	1244673300	8930	8930	8930	8930	0
200	20230907	162500	1244673300	8930	8930	8930	8930	0
201	20230907	162400	1244673300	8930	8930	8930	8930	0
202	20230907	162300	1244673300	8930	8930	8930	8930	0
203	20230907	162200	1244673300	8930	8930	8930	8930	0
204	20230907	162100	1244673300	8930	8930	8930	8930	0
205	20230907	162000	1244673300	8930	8930	8930	8930	0
206	20230907	161900	1244673300	8930	8930	8930	8930	0
207	20230907	161800	1244673300	8930	8930	8930	8930	0
208	20230907	161700	1244673300	8930	8930	8930	8930	0
209	20230907	161600	1244673300	8930	8930	8930	8930	0
210	20230907	161500	1244673300	8930	8930	8930	8930	0
211	20230907	161400	1244673300	8930	8930	8930	8930	0
212	20230907	161300	1244673300	8930	8930	8930	8930	1823
213	20230907	161200	1244673300	8930	8930	8930	8930	0
214	20230907	161100	1244673300	8930	8930	8930	8930	0
215	20230907	161000	1244673300	8930	8930	8930	8930	0
216	20230907	160900	1244673300	8930	8930	8930	8930	0
217	20230907	160800	1244673300	8930	8930	8930	8930	0
218	20230907	160700	1244673300	8930	8930	8930	8930	0
219	20230907	160600	1244673300	8930	8930	8930	8930	0
220	20230907	160500	1244673300	8930	8930	8930	8930	0
221	20230907	160400	1244673300	8930	8930	8930	8930	0
222	20230907	160300	1244673300	8930	8930	8930	8930	0
223	20230907	160200	1244673300	8930	8930	8930	8930	0
224	20230907	160100	1244673300	8930	8930	8930	8930	0
225	20230907	160000	1244673300	8930	8930	8930	8930	0
226	20230907	155900	1244673300	8930	8930	8930	8930	0
227	20230907	155800	1244673300	8930	8930	8930	8930	0
228	20230907	155700	1244673300	8930	8930	8930	8930	0
229	20230907	155600	1244673300	8930	8930	8930	8930	0
230	20230907	155500	1244673300	8930	8930	8930	8930	0
231	20230907	155400	1244673300	8930	8930	8930	8930	0
232	20230907	155300	1244673300	8930	8930	8930	8930	0
233	20230907	155200	1244673300	8930	8930	8930	8930	0
234	20230907	155100	1244673300	8930	8930	8930	8930	0
235	20230907	155000	1244673300	8930	8930	8930	8930	0
236	20230907	154900	1244673300	8930	8930	8930	8930	0
237	20230907	154800	1244673300	8930	8930	8930	8930	0
238	20230907	154700	1244673300	8930	8930	8930	8930	0
239	20230907	154600	1244673300	8930	8930	8930	8930	0
240	20230907	154500	1244673300	8930	8930	8930	8930	0
241	20230907	154400	1244673300	8930	8930	8930	8930	0
242	20230907	154300	1244673300	8930	8930	8930	8930	1823
243	20230907	154200	1244673300	8930	8930	8930	8930	0
244	20230907	154100	1244673300	8930	8930	8930	8930	0
245	20230907	154000	1244673300	8930	8930	8930	8930	0
246	20230907	153900	1244673300	8930	8930	8930	8930	0
247	20230907	153800	1244673300	8930	8930	8930	8930	0
248	20230907	153700	1244673300	8930	8930	8930	8930	0
249	20230907	153600	1244673300	8930	8930	8930	8930	0
250	20230907	153500	1244673300	8930	8930	8930	8930	0
251	20230907	153400	1244673300	8930	8930	8930	8930	0
252	20230907	153300	1244673300	8930	8930	8930	8930	0
253	20230907	153200	1244673300	8930	8930	8930	8930	0
254	20230907	153100	1244673300	8930	8930	8930	8930	0
255	20230907	153000	1244673300	8930	8930	8930	8930	1823
256	20230907	152900	1228393910	8930	8930	8930	8930	0
257	20230907	152800	1228393910	8930	8930	8930	8930	0
258	20230907	152700	1228393910	8930	8930	8930	8930	0
259	20230907	152600	1228393910	8930	8930	8930	8930	0
260	20230907	152500	1228393910	8930	8930	8930	8930	0
261	20230907	152400	1228393910	8930	8930	8930	8930	0
262	20230907	152300	1228393910	8930	8930	8930	8930	0
263	20230907	152200	1228393910	8930	8930	8930	8930	0
264	20230907	152100	1228393910	8930	8930	8930	8930	0
265	20230907	152000	1228393910	8930	8930	8930	8930	0
266	20230907	151900	1228393910	8930	8910	8930	8900	2488
267	20230907	151800	1206242910	8920	8920	8920	8910	42
268	20230907	151700	1205868300	8920	8920	8920	8910	60
269	20230907	151600	1205333250	8910	8920	8920	8910	219
270	20230907	151500	1203381480	8920	8920	8920	8910	74
271	20230907	151400	1202721940	8920	8910	8920	8910	33
272	20230907	151300	1202427800	8910	8910	8910	8910	6
273	20230907	151200	1202374340	8910	8910	8910	8910	0
274	20230907	151100	1202374340	8910	8910	8910	8910	0
275	20230907	151000	1202374340	8910	8910	8910	8910	0
276	20230907	150900	1202374340	8910	8910	8910	8910	53
277	20230907	150800	1201902110	8920	8920	8920	8920	6
278	20230907	150700	1201848590	8920	8920	8920	8920	26
279	20230907	150600	1201616670	8910	8910	8910	8910	33
280	20230907	150500	1201322640	8910	8910	8910	8910	216
281	20230907	150400	1199398080	8910	8910	8910	8910	0
282	20230907	150300	1199398080	8910	8910	8910	8910	480
283	20230907	150200	1195121280	8910	8910	8910	8910	0
284	20230907	150100	1195121280	8910	8910	8910	8900	568
285	20230907	150000	1190064400	8910	8910	8910	8910	2
286	20230907	145900	1190046580	8880	8880	8880	8880	0
287	20230907	145800	1190046580	8880	8880	8880	8880	0
288	20230907	145700	1190046580	8880	8880	8880	8880	75
289	20230907	145600	1189380580	8900	8900	8900	8900	370
290	20230907	145500	1186087580	8900	8900	8900	8900	0
291	20230907	145400	1186087580	8900	8900	8900	8900	0
292	20230907	145300	1186087580	8900	8900	8900	8900	214
293	20230907	145200	1184182980	8900	8900	8900	8900	0
294	20230907	145100	1184182980	8900	8900	8900	8900	17
295	20230907	145000	1184031680	8900	8900	8900	8900	0
296	20230907	144900	1184031680	8900	8900	8900	8900	0
297	20230907	144800	1184031680	8900	8900	8900	8900	0
298	20230907	144700	1184031680	8900	8900	8900	8900	200
299	20230907	144600	1182251680	8900	8900	8900	8900	1298
300	20230907	144500	1170699480	8900	8900	8900	8900	101
301	20230907	144400	1169800580	8900	8900	8900	8900	0
302	20230907	144300	1169800580	8900	8900	8900	8900	0
303	20230907	144200	1169800580	8900	8900	8900	8900	0
304	20230907	144100	1169800580	8900	8900	8900	8900	0
305	20230907	144000	1169800580	8900	8900	8900	8900	50
306	20230907	143900	1169355580	8900	8900	8900	8900	650
307	20230907	143800	1163570580	8880	8880	8880	8880	0
308	20230907	143700	1163570580	8880	8890	8890	8880	1326
309	20230907	143600	1151794540	8890	8880	8890	8880	637
310	20230907	143500	1146137740	8890	8890	8890	8890	20
311	20230907	143400	1145959940	8900	8900	8900	8900	0
312	20230907	143300	1145959940	8900	8900	8900	8900	0
313	20230907	143200	1145959940	8900	8900	8900	8900	0
314	20230907	143100	1145959940	8900	8900	8900	8900	30
315	20230907	143000	1145692940	8880	8880	8880	8880	49
316	20230907	142900	1145257820	8890	8890	8890	8890	0
317	20230907	142800	1145257820	8890	8890	8890	8890	0
318	20230907	142700	1145257820	8890	8890	8890	8890	14
319	20230907	142600	1145133360	8900	8900	8900	8900	0
320	20230907	142500	1145133360	8900	8900	8900	8900	696
321	20230907	142400	1138938960	8910	8910	8910	8910	8
322	20230907	142300	1138867680	8900	8900	8900	8900	0
323	20230907	142200	1138867680	8900	8900	8900	8900	11
324	20230907	142100	1138769780	8910	8910	8910	8910	0
325	20230907	142000	1138769780	8910	8910	8910	8910	200
326	20230907	141900	1136987780	8910	8910	8910	8910	1
327	20230907	141800	1136978870	8910	8910	8910	8910	100
328	20230907	141700	1136087870	8900	8880	8900	8880	399
329	20230907	141600	1132538770	8890	8890	8890	8890	0
330	20230907	141500	1132538770	8890	8890	8890	8890	9
331	20230907	141400	1132458760	8880	8880	8880	8880	0
332	20230907	141300	1132458760	8880	8880	8880	8880	77
333	20230907	141200	1131775000	8880	8890	8890	8880	580
334	20230907	141100	1126620840	8890	8890	8890	8890	0
335	20230907	141000	1126620840	8890	8890	8890	8890	0
336	20230907	140900	1126620840	8890	8890	8890	8890	2
337	20230907	140800	1126603060	8890	8890	8890	8890	8
338	20230907	140700	1126531940	8910	8910	8910	8910	0
339	20230907	140600	1126531940	8910	8910	8910	8910	0
340	20230907	140500	1126531940	8910	8910	8910	8910	1
341	20230907	140400	1126523030	8890	8890	8890	8890	0
342	20230907	140300	1126523030	8890	8890	8890	8890	0
343	20230907	140200	1126523030	8890	8890	8890	8890	0
344	20230907	140100	1126523030	8890	8890	8890	8890	208
345	20230907	140000	1124673910	8890	8890	8890	8890	0
346	20230907	135900	1124673910	8890	8890	8890	8890	0
347	20230907	135800	1124673910	8890	8890	8890	8890	0
348	20230907	135700	1124673910	8890	8890	8890	8890	0
349	20230907	135600	1124673910	8890	8890	8890	8890	0
350	20230907	135500	1124673910	8890	8900	8910	8890	300
351	20230907	135400	1122004040	8900	8900	8900	8900	0
352	20230907	135300	1122004040	8900	8900	8900	8900	580
353	20230907	135200	1116842040	8900	8900	8900	8900	301
354	20230907	135100	1114163140	8900	8900	8900	8900	1542
355	20230907	135000	1100439340	8910	8910	8910	8910	0
356	20230907	134900	1100439340	8910	8910	8910	8910	21
357	20230907	134800	1100252230	8910	8910	8910	8910	214
358	20230907	134700	1098345490	8910	8910	8910	8910	1
359	20230907	134600	1098336580	8900	8900	8900	8900	0
360	20230907	134500	1098336580	8900	8880	8900	8880	393
361	20230907	134400	1094842780	8880	8880	8880	8880	42
362	20230907	134300	1094469820	8880	8880	8880	8880	140
363	20230907	134200	1093226620	8880	8880	8880	8880	0
364	20230907	134100	1093226620	8880	8880	8880	8880	0
365	20230907	134000	1093226620	8880	8880	8880	8880	82
366	20230907	133900	1092498460	8880	8880	8880	8880	28
367	20230907	133800	1092249820	8880	8880	8880	8880	284
368	20230907	133700	1089727900	8880	8880	8880	8880	548
369	20230907	133600	1084861660	8890	8890	8890	8890	0
370	20230907	133500	1084861660	8890	8890	8890	8890	20
371	20230907	133400	1084683860	8880	8880	8880	8880	1432
372	20230907	133300	1071967700	8880	8850	8880	8850	1386
373	20230907	133200	1059663170	8850	8850	8850	8850	15
374	20230907	133100	1059530420	8850	8850	8850	8850	42
375	20230907	133000	1059158720	8850	8850	8850	8850	0
376	20230907	132900	1059158720	8850	8850	8850	8850	0
377	20230907	132800	1059158720	8850	8850	8850	8850	0
378	20230907	132700	1059158720	8850	8850	8850	8850	0
379	20230907	132600	1059158720	8850	8850	8850	8850	165
380	20230907	132500	1057698470	8850	8850	8850	8850	4
381	20230907	132400	1057663070	8840	8840	8840	8840	320
382	20230907	132300	1054834270	8840	8840	8840	8840	30
383	20230907	132200	1054569070	8850	8850	8850	8850	0
384	20230907	132100	1054569070	8850	8850	8850	8850	0
385	20230907	132000	1054569070	8850	8850	8850	8850	200
386	20230907	131900	1052799070	8850	8850	8850	8850	105
387	20230907	131800	1051869820	8850	8850	8850	8850	945
388	20230907	131700	1043506570	8850	8850	8850	8850	0
389	20230907	131600	1043506570	8850	8850	8850	8850	25
390	20230907	131500	1043285320	8860	8870	8870	8860	425
391	20230907	131400	1039519320	8880	8880	8880	8880	15
392	20230907	131300	1039386120	8890	8890	8890	8890	0
393	20230907	131200	1039386120	8890	8890	8890	8890	0
394	20230907	131100	1039386120	8890	8890	8890	8890	0
395	20230907	131000	1039386120	8890	8870	8890	8870	561
396	20230907	130900	1034405360	8860	8860	8860	8860	193
397	20230907	130800	1032695380	8850	8850	8850	8850	123
398	20230907	130700	1031606830	8850	8850	8850	8850	1
399	20230907	130600	1031597980	8840	8850	8850	8840	4
400	20230907	130500	1031562610	8850	8850	8850	8850	11
401	20230907	130400	1031465260	8850	8850	8850	8850	0
402	20230907	130300	1031465260	8850	8850	8850	8850	88
403	20230907	130200	1030686460	8850	8850	8850	8850	12
404	20230907	130100	1030580260	8830	8840	8840	8830	48
405	20230907	130000	1030156320	8830	8840	8840	8830	182
406	20230907	125900	1028547450	8840	8840	8840	8840	0
407	20230907	125800	1028547450	8840	8840	8840	8840	0
408	20230907	125700	1028547450	8840	8840	8840	8840	0
409	20230907	125600	1028547450	8840	8840	8840	8840	701
410	20230907	125500	1022350610	8840	8840	8840	8840	50
411	20230907	125400	1021908610	8840	8840	8840	8840	1
412	20230907	125300	1021899770	8840	8840	8840	8840	4
413	20230907	125200	1021864410	8840	8840	8840	8840	37
414	20230907	125100	1021537330	8840	8840	8840	8840	0
415	20230907	125000	1021537330	8840	8840	8840	8840	0
416	20230907	124900	1021537330	8840	8840	8840	8840	16
417	20230907	124800	1021395890	8840	8820	8840	8820	5
418	20230907	124700	1021351770	8820	8820	8820	8820	217
419	20230907	124600	1019437830	8820	8820	8820	8820	500
420	20230907	124500	1015027830	8820	8860	8880	8820	22231
421	20230907	124400	818890730	8880	8880	8880	8880	55
422	20230907	124300	818402330	8870	8870	8870	8870	118
423	20230907	124200	817355670	8870	8870	8870	8870	91
424	20230907	124100	816548500	8870	8860	8870	8850	430
425	20230907	124000	812739580	8850	8860	8870	8850	292
426	20230907	123900	810153350	8870	8850	8870	8850	115
427	20230907	123800	809133580	8850	8870	8870	8820	126
428	20230907	123700	808018540	8870	8820	8870	8820	533
429	20230907	123600	803315250	8820	8820	8820	8820	543
430	20230907	123500	798525990	8820	8820	8820	8820	408
431	20230907	123400	794927430	8830	8840	8840	8830	16
432	20230907	123300	794786100	8820	8820	8820	8820	0
433	20230907	123200	794786100	8820	8830	8830	8820	979
434	20230907	123100	786141620	8830	8830	8830	8830	1
435	20230907	123000	786132790	8830	8840	8840	8830	421
436	20230907	122900	782415330	8850	8870	8870	8850	222
437	20230907	122800	780450190	8850	8850	8850	8850	0
438	20230907	122700	780450190	8850	8850	8850	8850	4
439	20230907	122600	780414790	8870	8870	8870	8870	2
440	20230907	122500	780397050	8870	8870	8870	8870	0
441	20230907	122400	780397050	8870	8870	8870	8870	8
442	20230907	122300	780326090	8870	8870	8870	8870	0
443	20230907	122200	780326090	8870	8850	8870	8840	1214
444	20230907	122100	769582010	8840	8840	8840	8840	40
445	20230907	122000	769228410	8840	8840	8840	8840	8
446	20230907	121900	769157690	8840	8840	8840	8840	100
447	20230907	121800	768273690	8840	8840	8840	8840	197
448	20230907	121700	766532210	8870	8870	8870	8870	0
449	20230907	121600	766532210	8870	8870	8870	8870	2
450	20230907	121500	766514470	8850	8860	8860	8850	918
451	20230907	121400	758389970	8860	8860	8860	8860	100
452	20230907	121300	757503970	8860	8860	8860	8860	200
453	20230907	121200	755731970	8870	8870	8870	8870	61
454	20230907	121100	755190900	8870	8870	8870	8870	400
455	20230907	121000	751642900	8870	8870	8870	8870	1
456	20230907	120900	751634030	8850	8850	8850	8850	0
457	20230907	120800	751634030	8850	8850	8850	8850	0
458	20230907	120700	751634030	8850	8850	8850	8850	552
459	20230907	120600	746748830	8880	8880	8880	8880	4
460	20230907	120500	746713310	8880	8880	8880	8880	6
461	20230907	120400	746660030	8850	8850	8850	8850	200
462	20230907	120300	744890030	8840	8840	8840	8840	100
463	20230907	120200	744006030	8840	8840	8840	8840	110
464	20230907	120100	743033630	8840	8840	8840	8840	11
465	20230907	120000	742936390	8830	8830	8830	8830	61
466	20230907	115900	742397760	8830	8830	8830	8830	537
467	20230907	115800	737656050	8830	8830	8830	8830	152
468	20230907	115700	736313890	8830	8830	8830	8820	93
469	20230907	115600	735492900	8820	8820	8820	8820	0
470	20230907	115500	735492900	8820	8820	8820	8820	10
471	20230907	115400	735404700	8820	8830	8830	8820	3
472	20230907	115300	735378220	8820	8820	8820	8820	843
473	20230907	115200	727942960	8820	8830	8830	8820	334
474	20230907	115100	724994020	8830	8830	8830	8830	4
475	20230907	115000	724958700	8820	8830	8840	8820	1190
476	20230907	114900	714458160	8830	8830	8830	8830	0
477	20230907	114800	714458160	8830	8830	8830	8830	0
478	20230907	114700	714458160	8830	8830	8830	8830	150
479	20230907	114600	713133660	8840	8840	8840	8840	5
480	20230907	114500	713089460	8840	8840	8840	8840	100
481	20230907	114400	712205460	8840	8840	8840	8840	0
482	20230907	114300	712205460	8840	8840	8840	8840	230
483	20230907	114200	710172260	8830	8840	8840	8830	255
484	20230907	114100	707920560	8850	8870	8870	8840	4029
485	20230907	114000	672257330	8870	8880	8880	8870	1632
486	20230907	113900	657765700	8890	8890	8890	8890	433
487	20230907	113800	653916330	8890	8890	8890	8890	568
488	20230907	113700	648866810	8890	8890	8890	8890	36
489	20230907	113600	648546770	8880	8890	8890	8880	106
490	20230907	113500	647605480	8910	8910	8910	8910	2
491	20230907	113400	647587660	8910	8910	8910	8910	1
492	20230907	113300	647578750	8900	8900	8900	8900	17
493	20230907	113200	647427450	8900	8900	8900	8900	483
494	20230907	113100	643128750	8920	8900	8920	8900	10
495	20230907	113000	643039730	8890	8890	8890	8890	0
496	20230907	112900	643039730	8890	8900	8900	8870	2120
497	20230907	112800	624206260	8900	8900	8900	8900	36
498	20230907	112700	623885860	8900	8900	8900	8900	92
499	20230907	112600	623067060	8920	8920	8920	8920	5
500	20230907	112500	623022460	8950	8950	8950	8950	0
501	20230907	112400	623022460	8950	8930	8950	8900	3522
502	20230907	112300	591639700	8920	8920	8920	8920	422
503	20230907	112200	587875460	8920	8910	8920	8910	2000
504	20230907	112100	570036570	8900	8900	8900	8900	0
505	20230907	112000	570036570	8900	8900	8900	8900	1085
506	20230907	111900	560380070	8900	8910	8910	8900	64
507	20230907	111800	559810270	8910	8910	8910	8910	1038
508	20230907	111700	550561690	8920	8950	8950	8920	8163
509	20230907	111600	477709660	8950	8950	8950	8950	0
510	20230907	111500	477709660	8950	8950	8950	8950	100
511	20230907	111400	476814660	8950	8950	8950	8950	127
512	20230907	111300	475678010	8940	8940	8940	8940	0
513	20230907	111200	475678010	8940	8940	8940	8940	33
514	20230907	111100	475382990	8930	8930	8930	8930	0
515	20230907	111000	475382990	8930	8930	8930	8930	0
516	20230907	110900	475382990	8930	8930	8930	8930	0
517	20230907	110800	475382990	8930	8940	8940	8930	512
518	20230907	110700	470810330	8930	8930	8930	8930	43
519	20230907	110600	470426340	8940	8940	8940	8940	112
520	20230907	110500	469425060	8940	8940	8940	8940	38
521	20230907	110400	469085340	8930	8930	8930	8930	0
522	20230907	110300	469085340	8930	8930	8930	8930	0
523	20230907	110200	469085340	8930	8930	8930	8930	110
524	20230907	110100	468103040	8950	8950	8950	8950	0
525	20230907	110000	468103040	8950	8950	8950	8950	0
526	20230907	105900	468103040	8950	8950	8950	8950	100
527	20230907	105800	467208040	8950	8950	8950	8950	0
528	20230907	105700	467208040	8950	8940	8950	8930	209
529	20230907	105600	465341030	8940	8940	8940	8940	0
530	20230907	105500	465341030	8940	8940	8940	8940	67
531	20230907	105400	464742050	8930	8940	8940	8930	30
532	20230907	105300	464474050	8940	8940	8940	8940	110
533	20230907	105200	463490650	8940	8940	8940	8940	0
534	20230907	105100	463490650	8940	8940	8940	8940	7
535	20230907	105000	463428070	8940	8940	8940	8940	10
536	20230907	104900	463338670	8940	8930	8940	8930	53
537	20230907	104800	462865330	8930	8950	8950	8930	93
538	20230907	104700	462034820	8930	8930	8930	8930	60
539	20230907	104600	461499020	8950	8950	8950	8950	0
540	20230907	104500	461499020	8950	8920	8950	8920	2
541	20230907	104400	461481150	8950	8930	8950	8930	143
542	20230907	104300	460204140	8950	8950	8950	8950	0
543	20230907	104200	460204140	8950	8930	8950	8930	5
544	20230907	104100	460159470	8930	8920	8930	8920	234
545	20230907	104000	458070050	8920	8920	8930	8920	170
546	20230907	103900	456553640	8920	8920	8920	8920	50
547	20230907	103800	456107640	8930	8930	8930	8930	0
548	20230907	103700	456107640	8930	8930	8930	8930	2
549	20230907	103600	456089780	8920	8920	8920	8920	1
550	20230907	103500	456080860	8920	8930	8930	8920	5
551	20230907	103400	456036250	8920	8920	8920	8920	71
552	20230907	103300	455402930	8920	8920	8920	8920	779
553	20230907	103200	448454250	8920	8930	8930	8920	615
554	20230907	103100	442968380	8930	8930	8930	8930	9
555	20230907	103000	442888010	8920	8930	8930	8920	479
556	20230907	102900	438614330	8930	8930	8930	8930	150
557	20230907	102800	437274830	8940	8940	8940	8940	713
558	20230907	102700	430900610	8940	8940	8940	8940	0
559	20230907	102600	430900610	8940	8950	8950	8940	1165
560	20230907	102500	420473890	8950	8950	8950	8950	2
561	20230907	102400	420455990	8960	8960	8960	8960	0
562	20230907	102300	420455990	8960	8960	8960	8950	114
563	20230907	102200	419434770	8960	8960	8960	8960	0
564	20230907	102100	419434770	8960	8960	8960	8960	12
565	20230907	102000	419327250	8960	8950	8960	8950	388
566	20230907	101900	415853770	8950	8950	8950	8950	0
567	20230907	101800	415853770	8950	8950	8950	8950	2034
568	20230907	101700	397649470	8950	8950	8950	8950	55
569	20230907	101600	397157220	8950	8950	8950	8950	2004
570	20230907	101500	379221420	8960	8960	8960	8960	100
571	20230907	101400	378325420	8960	8960	8960	8960	113
572	20230907	101300	377312940	8960	8960	8960	8960	58
573	20230907	101200	376793260	8960	8960	8960	8960	0
574	20230907	101100	376793260	8960	8960	8960	8960	26
575	20230907	101000	376560300	8960	8960	8960	8960	11
576	20230907	100900	376461740	8960	9000	9000	8960	1524
577	20230907	100800	362763620	9000	9000	9000	9000	109
578	20230907	100700	361782620	9000	9000	9000	8970	2126
579	20230907	100600	342668880	9000	9000	9000	8980	1001
580	20230907	100500	333661400	9000	8950	9000	8950	1801
581	20230907	100400	317453040	8950	8990	8990	8950	9
582	20230907	100300	317372450	8950	8940	8950	8940	337
583	20230907	100200	314359230	8940	8940	8960	8920	1877
584	20230907	100100	297606910	8950	8960	8960	8950	1052
585	20230907	100000	288189920	8970	8970	8970	8960	935
586	20230907	095900	279811220	8970	8970	8970	8970	44
587	20230907	095800	279416540	8960	8960	8960	8960	70
588	20230907	095700	278789340	8950	8950	8950	8950	242
589	20230907	095600	276623440	8950	8950	8950	8950	230
590	20230907	095500	274564940	8940	8950	8950	8940	1260
591	20230907	095400	263299630	8950	8990	8990	8950	11039
592	20230907	095300	164171940	8990	9000	9000	8990	816
593	20230907	095200	156828860	9030	9030	9030	9030	1
594	20230907	095100	156819830	9000	8990	9000	8990	376
595	20230907	095000	153436830	9010	9010	9010	9010	345
596	20230907	094900	150328380	9010	9010	9010	9010	100
597	20230907	094800	149427380	9010	9010	9010	9010	1
598	20230907	094700	149418370	9000	9000	9000	9000	294
599	20230907	094600	146772370	9000	9000	9000	9000	756
600	20230907	094500	139968370	9000	9000	9000	9000	450
601	20230907	094400	135918370	9000	9000	9000	9000	1128
602	20230907	094300	125766370	9010	9000	9010	9000	164
603	20230907	094200	124290270	9010	9010	9010	9010	629
604	20230907	094100	118622980	9010	9010	9010	9010	0
605	20230907	094000	118622980	9010	9010	9030	9010	374
606	20230907	093900	115253220	9000	9000	9000	9000	4
607	20230907	093800	115217220	9000	9000	9000	9000	477
608	20230907	093700	110924220	9010	9010	9010	9010	15
609	20230907	093600	110789070	9000	9000	9000	9000	24
610	20230907	093500	110573070	9000	9000	9000	9000	307
611	20230907	093400	107810070	9000	9000	9000	9000	329
612	20230907	093300	104849070	9000	9000	9000	9000	205
613	20230907	093200	103004070	9000	9000	9000	9000	58
614	20230907	093100	102482070	9000	9030	9030	9000	158
615	20230907	093000	101059830	8990	8970	8990	8970	438
616	20230907	092900	97126970	8980	8980	8980	8980	10
617	20230907	092800	97037170	8990	8970	8990	8970	101
618	20230907	092700	96129200	8960	8990	8990	8960	994
619	20230907	092600	87208930	8980	9000	9000	8980	2901
620	20230907	092500	61122300	9030	9040	9040	9010	1216
621	20230907	092400	50161780	9040	9050	9050	9040	19
622	20230907	092300	49989880	9050	9050	9050	9050	1
623	20230907	092200	49980830	9070	9070	9070	9070	0
624	20230907	092100	49980830	9070	9070	9070	9070	1
625	20230907	092000	49971760	9070	9070	9070	9070	1
626	20230907	091900	49962690	9060	9060	9060	9020	204
627	20230907	091800	48121220	9020	9020	9020	9020	0
628	20230907	091700	48121220	9020	9020	9020	9020	5
629	20230907	091600	48076120	9020	9020	9020	9020	0
630	20230907	091500	48076120	9020	9050	9050	9020	206
631	20230907	091400	46214020	9050	9050	9050	9050	33
632	20230907	091300	45915370	9040	9040	9040	9030	288
633	20230907	091200	43314580	9050	9050	9050	9050	0
634	20230907	091100	43314580	9050	9050	9050	9050	50
635	20230907	091000	42862080	9030	9030	9030	9030	0
636	20230907	090900	42862080	9030	9070	9070	9030	9
637	20230907	090800	42780770	9070	9070	9070	9070	1
638	20230907	090700	42771700	9000	9000	9000	9000	0
639	20230907	090600	42771700	9000	9050	9050	9000	2279
640	20230907	090500	22259400	9000	9000	9000	9000	0
641	20230907	090400	22259400	9000	9010	9010	9000	594
642	20230907	090300	16911100	9070	9050	9070	9000	310
643	20230907	090200	14114150	9100	9100	9100	9100	20
644	20230907	090100	13932150	9100	9110	9110	9100	527
645	20230907	090000	9136400	9110	9150	9150	9110	398