KissMeData/141000/min/candle-20230906.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230906	200300	812140820	9580	9580	9580	9580	1925
3	20230906	200200	812140820	9580	9580	9580	9580	0
4	20230906	200100	812140820	9580	9580	9580	9580	0
5	20230906	200000	812140820	9580	9580	9580	9580	0
6	20230906	195900	812140820	9580	9580	9580	9580	0
7	20230906	195800	812140820	9580	9580	9580	9580	0
8	20230906	195700	812140820	9580	9580	9580	9580	0
9	20230906	195600	812140820	9580	9580	9580	9580	0
10	20230906	195500	812140820	9580	9580	9580	9580	0
11	20230906	195400	812140820	9580	9580	9580	9580	0
12	20230906	195300	812140820	9580	9580	9580	9580	0
13	20230906	195200	812140820	9580	9580	9580	9580	0
14	20230906	195100	812140820	9580	9580	9580	9580	0
15	20230906	195000	812140820	9580	9580	9580	9580	0
16	20230906	194900	812140820	9580	9580	9580	9580	0
17	20230906	194800	812140820	9580	9580	9580	9580	0
18	20230906	194700	812140820	9580	9580	9580	9580	0
19	20230906	194600	812140820	9580	9580	9580	9580	0
20	20230906	194500	812140820	9580	9580	9580	9580	0
21	20230906	194400	812140820	9580	9580	9580	9580	0
22	20230906	194300	812140820	9580	9580	9580	9580	0
23	20230906	194200	812140820	9580	9580	9580	9580	0
24	20230906	194100	812140820	9580	9580	9580	9580	0
25	20230906	194000	812140820	9580	9580	9580	9580	0
26	20230906	193900	812140820	9580	9580	9580	9580	0
27	20230906	193800	812140820	9580	9580	9580	9580	0
28	20230906	193700	812140820	9580	9580	9580	9580	0
29	20230906	193600	812140820	9580	9580	9580	9580	0
30	20230906	193500	812140820	9580	9580	9580	9580	0
31	20230906	193400	812140820	9580	9580	9580	9580	0
32	20230906	193300	812140820	9580	9580	9580	9580	1925
33	20230906	193200	812140820	9580	9580	9580	9580	0
34	20230906	193100	812140820	9580	9580	9580	9580	0
35	20230906	193000	812140820	9580	9580	9580	9580	0
36	20230906	192900	812140820	9580	9580	9580	9580	0
37	20230906	192800	812140820	9580	9580	9580	9580	0
38	20230906	192700	812140820	9580	9580	9580	9580	0
39	20230906	192600	812140820	9580	9580	9580	9580	0
40	20230906	192500	812140820	9580	9580	9580	9580	0
41	20230906	192400	812140820	9580	9580	9580	9580	0
42	20230906	192300	812140820	9580	9580	9580	9580	0
43	20230906	192200	812140820	9580	9580	9580	9580	0
44	20230906	192100	812140820	9580	9580	9580	9580	0
45	20230906	192000	812140820	9580	9580	9580	9580	0
46	20230906	191900	812140820	9580	9580	9580	9580	0
47	20230906	191800	812140820	9580	9580	9580	9580	0
48	20230906	191700	812140820	9580	9580	9580	9580	0
49	20230906	191600	812140820	9580	9580	9580	9580	0
50	20230906	191500	812140820	9580	9580	9580	9580	0
51	20230906	191400	812140820	9580	9580	9580	9580	0
52	20230906	191300	812140820	9580	9580	9580	9580	0
53	20230906	191200	812140820	9580	9580	9580	9580	0
54	20230906	191100	812140820	9580	9580	9580	9580	0
55	20230906	191000	812140820	9580	9580	9580	9580	0
56	20230906	190900	812140820	9580	9580	9580	9580	0
57	20230906	190800	812140820	9580	9580	9580	9580	0
58	20230906	190700	812140820	9580	9580	9580	9580	0
59	20230906	190600	812140820	9580	9580	9580	9580	0
60	20230906	190500	812140820	9580	9580	9580	9580	0
61	20230906	190400	812140820	9580	9580	9580	9580	0
62	20230906	190300	812140820	9580	9580	9580	9580	1925
63	20230906	190200	812140820	9580	9580	9580	9580	0
64	20230906	190100	812140820	9580	9580	9580	9580	0
65	20230906	190000	812140820	9580	9580	9580	9580	0
66	20230906	185900	812140820	9580	9580	9580	9580	0
67	20230906	185800	812140820	9580	9580	9580	9580	0
68	20230906	185700	812140820	9580	9580	9580	9580	0
69	20230906	185600	812140820	9580	9580	9580	9580	0
70	20230906	185500	812140820	9580	9580	9580	9580	0
71	20230906	185400	812140820	9580	9580	9580	9580	0
72	20230906	185300	812140820	9580	9580	9580	9580	0
73	20230906	185200	812140820	9580	9580	9580	9580	0
74	20230906	185100	812140820	9580	9580	9580	9580	0
75	20230906	185000	812140820	9580	9580	9580	9580	0
76	20230906	184900	812140820	9580	9580	9580	9580	0
77	20230906	184800	812140820	9580	9580	9580	9580	0
78	20230906	184700	812140820	9580	9580	9580	9580	0
79	20230906	184600	812140820	9580	9580	9580	9580	0
80	20230906	184500	812140820	9580	9580	9580	9580	0
81	20230906	184400	812140820	9580	9580	9580	9580	0
82	20230906	184300	812140820	9580	9580	9580	9580	0
83	20230906	184200	812140820	9580	9580	9580	9580	0
84	20230906	184100	812140820	9580	9580	9580	9580	0
85	20230906	184000	812140820	9580	9580	9580	9580	0
86	20230906	183900	812140820	9580	9580	9580	9580	0
87	20230906	183800	812140820	9580	9580	9580	9580	0
88	20230906	183700	812140820	9580	9580	9580	9580	0
89	20230906	183600	812140820	9580	9580	9580	9580	0
90	20230906	183500	812140820	9580	9580	9580	9580	0
91	20230906	183400	812140820	9580	9580	9580	9580	0
92	20230906	183300	812140820	9580	9580	9580	9580	1925
93	20230906	183200	812140820	9580	9580	9580	9580	0
94	20230906	183100	812140820	9580	9580	9580	9580	0
95	20230906	183000	812140820	9580	9580	9580	9580	0
96	20230906	182900	812140820	9580	9580	9580	9580	0
97	20230906	182800	812140820	9580	9580	9580	9580	0
98	20230906	182700	812140820	9580	9580	9580	9580	0
99	20230906	182600	812140820	9580	9580	9580	9580	0
100	20230906	182500	812140820	9580	9580	9580	9580	0
101	20230906	182400	812140820	9580	9580	9580	9580	0
102	20230906	182300	812140820	9580	9580	9580	9580	0
103	20230906	182200	812140820	9580	9580	9580	9580	0
104	20230906	182100	812140820	9580	9580	9580	9580	0
105	20230906	182000	812140820	9580	9580	9580	9580	0
106	20230906	181900	812140820	9580	9580	9580	9580	0
107	20230906	181800	812140820	9580	9580	9580	9580	0
108	20230906	181700	812140820	9580	9580	9580	9580	0
109	20230906	181600	812140820	9580	9580	9580	9580	0
110	20230906	181500	812140820	9580	9580	9580	9580	0
111	20230906	181400	812140820	9580	9580	9580	9580	0
112	20230906	181300	812140820	9580	9580	9580	9580	0
113	20230906	181200	812140820	9580	9580	9580	9580	0
114	20230906	181100	812140820	9580	9580	9580	9580	0
115	20230906	181000	812140820	9580	9580	9580	9580	0
116	20230906	180900	812140820	9580	9580	9580	9580	0
117	20230906	180800	812140820	9580	9580	9580	9580	0
118	20230906	180700	812140820	9580	9580	9580	9580	0
119	20230906	180600	812140820	9580	9580	9580	9580	0
120	20230906	180500	812140820	9580	9580	9580	9580	0
121	20230906	180400	812140820	9580	9580	9580	9580	0
122	20230906	180300	812140820	9580	9580	9580	9580	1925
123	20230906	180200	812140820	9580	9580	9580	9580	0
124	20230906	180100	812140820	9580	9580	9580	9580	0
125	20230906	180000	812140820	9580	9580	9580	9580	0
126	20230906	175900	812140820	9580	9580	9580	9580	0
127	20230906	175800	812140820	9580	9580	9580	9580	0
128	20230906	175700	812140820	9580	9580	9580	9580	0
129	20230906	175600	812140820	9580	9580	9580	9580	0
130	20230906	175500	812140820	9580	9580	9580	9580	0
131	20230906	175400	812140820	9580	9580	9580	9580	0
132	20230906	175300	812140820	9580	9580	9580	9580	0
133	20230906	175200	812140820	9580	9580	9580	9580	0
134	20230906	175100	812140820	9580	9580	9580	9580	0
135	20230906	175000	812140820	9580	9580	9580	9580	0
136	20230906	174900	812140820	9580	9580	9580	9580	0
137	20230906	174800	812140820	9580	9580	9580	9580	0
138	20230906	174700	812140820	9580	9580	9580	9580	0
139	20230906	174600	812140820	9580	9580	9580	9580	0
140	20230906	174500	812140820	9580	9580	9580	9580	0
141	20230906	174400	812140820	9580	9580	9580	9580	0
142	20230906	174300	812140820	9580	9580	9580	9580	0
143	20230906	174200	812140820	9580	9580	9580	9580	0
144	20230906	174100	812140820	9580	9580	9580	9580	0
145	20230906	174000	812140820	9580	9580	9580	9580	0
146	20230906	173900	812140820	9580	9580	9580	9580	0
147	20230906	173800	812140820	9580	9580	9580	9580	0
148	20230906	173700	812140820	9580	9580	9580	9580	0
149	20230906	173600	812140820	9580	9580	9580	9580	0
150	20230906	173500	812140820	9580	9580	9580	9580	0
151	20230906	173400	812140820	9580	9580	9580	9580	0
152	20230906	173300	812140820	9580	9580	9580	9580	1925
153	20230906	173200	812140820	9580	9580	9580	9580	0
154	20230906	173100	812140820	9580	9580	9580	9580	0
155	20230906	173000	812140820	9580	9580	9580	9580	0
156	20230906	172900	812140820	9580	9580	9580	9580	0
157	20230906	172800	812140820	9580	9580	9580	9580	0
158	20230906	172700	812140820	9580	9580	9580	9580	0
159	20230906	172600	812140820	9580	9580	9580	9580	0
160	20230906	172500	812140820	9580	9580	9580	9580	0
161	20230906	172400	812140820	9580	9580	9580	9580	0
162	20230906	172300	812140820	9580	9580	9580	9580	0
163	20230906	172200	812140820	9580	9580	9580	9580	0
164	20230906	172100	812140820	9580	9580	9580	9580	0
165	20230906	172000	812140820	9580	9580	9580	9580	0
166	20230906	171900	812140820	9580	9580	9580	9580	0
167	20230906	171800	812140820	9580	9580	9580	9580	0
168	20230906	171700	812140820	9580	9580	9580	9580	0
169	20230906	171600	812140820	9580	9580	9580	9580	0
170	20230906	171500	812140820	9580	9580	9580	9580	0
171	20230906	171400	812140820	9580	9580	9580	9580	0
172	20230906	171300	812140820	9580	9580	9580	9580	0
173	20230906	171200	812140820	9580	9580	9580	9580	0
174	20230906	171100	812140820	9580	9580	9580	9580	0
175	20230906	171000	812140820	9580	9580	9580	9580	0
176	20230906	170900	812140820	9580	9580	9580	9580	0
177	20230906	170800	812140820	9580	9580	9580	9580	0
178	20230906	170700	812140820	9580	9580	9580	9580	0
179	20230906	170600	812140820	9580	9580	9580	9580	0
180	20230906	170500	812140820	9580	9580	9580	9580	0
181	20230906	170400	812140820	9580	9580	9580	9580	0
182	20230906	170300	812140820	9580	9580	9580	9580	1925
183	20230906	170200	812140820	9580	9580	9580	9580	0
184	20230906	170100	812140820	9580	9580	9580	9580	0
185	20230906	170000	812140820	9580	9580	9580	9580	0
186	20230906	165900	812140820	9580	9580	9580	9580	0
187	20230906	165800	812140820	9580	9580	9580	9580	0
188	20230906	165700	812140820	9580	9580	9580	9580	0
189	20230906	165600	812140820	9580	9580	9580	9580	0
190	20230906	165500	812140820	9580	9580	9580	9580	0
191	20230906	165400	812140820	9580	9580	9580	9580	0
192	20230906	165300	812140820	9580	9580	9580	9580	0
193	20230906	165200	812140820	9580	9580	9580	9580	0
194	20230906	165100	812140820	9580	9580	9580	9580	0
195	20230906	165000	812140820	9580	9580	9580	9580	0
196	20230906	164900	812140820	9580	9580	9580	9580	0
197	20230906	164800	812140820	9580	9580	9580	9580	0
198	20230906	164700	812140820	9580	9580	9580	9580	0
199	20230906	164600	812140820	9580	9580	9580	9580	0
200	20230906	164500	812140820	9580	9580	9580	9580	0
201	20230906	164400	812140820	9580	9580	9580	9580	0
202	20230906	164300	812140820	9580	9580	9580	9580	0
203	20230906	164200	812140820	9580	9580	9580	9580	0
204	20230906	164100	812140820	9580	9580	9580	9580	0
205	20230906	164000	812140820	9580	9580	9580	9580	0
206	20230906	163900	812140820	9580	9580	9580	9580	0
207	20230906	163800	812140820	9580	9580	9580	9580	0
208	20230906	163700	812140820	9580	9580	9580	9580	0
209	20230906	163600	812140820	9580	9580	9580	9580	0
210	20230906	163500	812140820	9580	9580	9580	9580	0
211	20230906	163400	812140820	9580	9580	9580	9580	0
212	20230906	163300	812140820	9580	9580	9580	9580	1925
213	20230906	163200	812140820	9580	9580	9580	9580	0
214	20230906	163100	812140820	9580	9580	9580	9580	0
215	20230906	163000	812140820	9580	9580	9580	9580	0
216	20230906	162900	812140820	9580	9580	9580	9580	0
217	20230906	162800	812140820	9580	9580	9580	9580	0
218	20230906	162700	812140820	9580	9580	9580	9580	0
219	20230906	162600	812140820	9580	9580	9580	9580	0
220	20230906	162500	812140820	9580	9580	9580	9580	0
221	20230906	162400	812140820	9580	9580	9580	9580	0
222	20230906	162300	812140820	9580	9580	9580	9580	0
223	20230906	162200	812140820	9580	9580	9580	9580	0
224	20230906	162100	812140820	9580	9580	9580	9580	0
225	20230906	162000	812140820	9580	9580	9580	9580	0
226	20230906	161900	812140820	9580	9580	9580	9580	0
227	20230906	161800	812140820	9580	9580	9580	9580	0
228	20230906	161700	812140820	9580	9580	9580	9580	0
229	20230906	161600	812140820	9580	9580	9580	9580	0
230	20230906	161500	812140820	9580	9580	9580	9580	0
231	20230906	161400	812140820	9580	9580	9580	9580	0
232	20230906	161300	812140820	9580	9580	9580	9580	0
233	20230906	161200	812140820	9580	9580	9580	9580	0
234	20230906	161100	812140820	9580	9580	9580	9580	0
235	20230906	161000	812140820	9580	9580	9580	9580	0
236	20230906	160900	812140820	9580	9580	9580	9580	0
237	20230906	160800	812140820	9580	9580	9580	9580	0
238	20230906	160700	812140820	9580	9580	9580	9580	0
239	20230906	160600	812140820	9580	9580	9580	9580	0
240	20230906	160500	812140820	9580	9580	9580	9580	0
241	20230906	160400	812140820	9580	9580	9580	9580	0
242	20230906	160300	812140820	9580	9580	9580	9580	1925
243	20230906	160200	812140820	9580	9580	9580	9580	0
244	20230906	160100	812140820	9580	9580	9580	9580	0
245	20230906	160000	812140820	9580	9580	9580	9580	0
246	20230906	155900	812140820	9580	9580	9580	9580	0
247	20230906	155800	812140820	9580	9580	9580	9580	0
248	20230906	155700	812140820	9580	9580	9580	9580	0
249	20230906	155600	812140820	9580	9580	9580	9580	0
250	20230906	155500	812140820	9580	9580	9580	9580	0
251	20230906	155400	812140820	9580	9580	9580	9580	0
252	20230906	155300	812140820	9580	9580	9580	9580	0
253	20230906	155200	812140820	9580	9580	9580	9580	0
254	20230906	155100	812140820	9580	9580	9580	9580	0
255	20230906	155000	812140820	9580	9580	9580	9580	0
256	20230906	154900	812140820	9580	9580	9580	9580	0
257	20230906	154800	812140820	9580	9580	9580	9580	0
258	20230906	154700	812140820	9580	9580	9580	9580	0
259	20230906	154600	812140820	9580	9580	9580	9580	0
260	20230906	154500	812140820	9580	9580	9580	9580	0
261	20230906	154400	812140820	9580	9580	9580	9580	0
262	20230906	154300	812140820	9580	9580	9580	9580	0
263	20230906	154200	812140820	9580	9580	9580	9580	0
264	20230906	154100	812140820	9580	9580	9580	9580	0
265	20230906	154000	812140820	9580	9580	9580	9580	0
266	20230906	153900	812140820	9580	9580	9580	9580	0
267	20230906	153800	812140820	9580	9580	9580	9580	0
268	20230906	153700	812140820	9580	9580	9580	9580	0
269	20230906	153600	812140820	9580	9580	9580	9580	0
270	20230906	153500	812140820	9580	9580	9580	9580	0
271	20230906	153400	812140820	9580	9580	9580	9580	0
272	20230906	153300	812140820	9580	9580	9580	9580	1925
273	20230906	153200	812140820	9580	9580	9580	9580	0
274	20230906	153100	812140820	9580	9580	9580	9580	0
275	20230906	153000	812140820	9580	9580	9580	9580	1925
276	20230906	152900	793699320	9600	9600	9600	9600	0
277	20230906	152800	793699320	9600	9600	9600	9600	0
278	20230906	152700	793699320	9600	9600	9600	9600	0
279	20230906	152600	793699320	9600	9600	9600	9600	0
280	20230906	152500	793699320	9600	9600	9600	9600	0
281	20230906	152400	793699320	9600	9600	9600	9600	0
282	20230906	152300	793699320	9600	9600	9600	9600	0
283	20230906	152200	793699320	9600	9600	9600	9600	0
284	20230906	152100	793699320	9600	9600	9600	9600	0
285	20230906	152000	793699320	9600	9600	9600	9600	0
286	20230906	151900	793699320	9600	9600	9600	9600	50
287	20230906	151800	793219320	9600	9600	9600	9600	500
288	20230906	151700	788419320	9600	9600	9600	9600	0
289	20230906	151600	788419320	9600	9600	9600	9600	4
290	20230906	151500	788380920	9600	9600	9600	9600	27
291	20230906	151400	788121720	9660	9660	9660	9660	1
292	20230906	151300	788112060	9670	9670	9670	9670	2
293	20230906	151200	788092720	9670	9600	9670	9600	649
294	20230906	151100	781858020	9600	9600	9600	9600	103
295	20230906	151000	780869220	9600	9660	9660	9600	3
296	20230906	150900	780840300	9600	9600	9600	9600	50
297	20230906	150800	780360300	9600	9600	9600	9600	0
298	20230906	150700	780360300	9600	9600	9600	9600	5
299	20230906	150600	780312300	9670	9670	9670	9670	0
300	20230906	150500	780312300	9670	9670	9670	9670	0
301	20230906	150400	780312300	9670	9670	9670	9670	1
302	20230906	150300	780302630	9600	9630	9630	9600	150
303	20230906	150200	778862010	9630	9630	9630	9630	0
304	20230906	150100	778862010	9630	9630	9630	9630	0
305	20230906	150000	778862010	9630	9620	9630	9620	463
306	20230906	145900	774407500	9690	9640	9690	9640	112
307	20230906	145800	773326880	9640	9600	9640	9600	427
308	20230906	145700	769222680	9600	9600	9600	9600	1821
309	20230906	145600	751741080	9620	9600	9620	9600	501
310	20230906	145500	746931460	9600	9610	9610	9600	1030
311	20230906	145400	737038460	9610	9610	9610	9610	1000
312	20230906	145300	727428460	9610	9610	9610	9610	20
313	20230906	145200	727236260	9610	9620	9620	9610	9
314	20230906	145100	727149750	9620	9620	9620	9620	196
315	20230906	145000	725264230	9640	9640	9640	9640	10
316	20230906	144900	725167830	9640	9640	9640	9640	0
317	20230906	144800	725167830	9640	9640	9640	9640	0
318	20230906	144700	725167830	9640	9640	9640	9640	0
319	20230906	144600	725167830	9640	9640	9640	9640	1
320	20230906	144500	725158190	9620	9620	9620	9620	0
321	20230906	144400	725158190	9620	9620	9620	9620	253
322	20230906	144300	722724330	9620	9630	9630	9620	60
323	20230906	144200	722146790	9630	9630	9630	9630	209
324	20230906	144100	720134120	9630	9630	9630	9630	30
325	20230906	144000	719845220	9640	9640	9640	9640	5
326	20230906	143900	719797020	9640	9640	9640	9640	0
327	20230906	143800	719797020	9640	9640	9640	9640	0
328	20230906	143700	719797020	9640	9640	9640	9640	20
329	20230906	143600	719604220	9640	9640	9640	9640	0
330	20230906	143500	719604220	9640	9640	9640	9640	0
331	20230906	143400	719604220	9640	9640	9640	9640	20
332	20230906	143300	719411420	9630	9630	9630	9630	0
333	20230906	143200	719411420	9630	9640	9640	9630	125
334	20230906	143100	718207520	9640	9640	9640	9640	0
335	20230906	143000	718207520	9640	9640	9640	9640	0
336	20230906	142900	718207520	9640	9650	9650	9640	608
337	20230906	142800	712346240	9690	9690	9690	9690	0
338	20230906	142700	712346240	9690	9690	9690	9690	5
339	20230906	142600	712297790	9700	9700	9700	9700	0
340	20230906	142500	712297790	9700	9700	9700	9700	0
341	20230906	142400	712297790	9700	9700	9700	9700	0
342	20230906	142300	712297790	9700	9700	9700	9700	0
343	20230906	142200	712297790	9700	9700	9700	9700	0
344	20230906	142100	712297790	9700	9700	9700	9700	0
345	20230906	142000	712297790	9700	9700	9700	9700	0
346	20230906	141900	712297790	9700	9700	9700	9700	0
347	20230906	141800	712297790	9700	9700	9700	9700	1
348	20230906	141700	712288090	9690	9690	9690	9690	346
349	20230906	141600	708935350	9690	9650	9690	9650	5
350	20230906	141500	708887020	9640	9640	9640	9640	0
351	20230906	141400	708887020	9640	9640	9640	9640	250
352	20230906	141300	706477020	9650	9650	9650	9650	0
353	20230906	141200	706477020	9650	9650	9650	9650	0
354	20230906	141100	706477020	9650	9650	9650	9650	1
355	20230906	141000	706467370	9650	9650	9650	9650	26
356	20230906	140900	706216470	9650	9650	9650	9650	20
357	20230906	140800	706023470	9650	9650	9650	9650	0
358	20230906	140700	706023470	9650	9650	9650	9650	0
359	20230906	140600	706023470	9650	9650	9650	9650	0
360	20230906	140500	706023470	9650	9650	9650	9650	40
361	20230906	140400	705637470	9650	9650	9650	9650	136
362	20230906	140300	704325070	9650	9650	9650	9650	0
363	20230906	140200	704325070	9650	9650	9650	9650	123
364	20230906	140100	703138120	9690	9690	9690	9690	0
365	20230906	140000	703138120	9690	9690	9690	9690	0
366	20230906	135900	703138120	9690	9690	9690	9690	0
367	20230906	135800	703138120	9690	9690	9690	9690	0
368	20230906	135700	703138120	9690	9690	9690	9690	0
369	20230906	135600	703138120	9690	9690	9690	9690	0
370	20230906	135500	703138120	9690	9690	9690	9690	0
371	20230906	135400	703138120	9690	9690	9690	9690	0
372	20230906	135300	703138120	9690	9690	9690	9690	0
373	20230906	135200	703138120	9690	9690	9690	9690	0
374	20230906	135100	703138120	9690	9690	9690	9690	0
375	20230906	135000	703138120	9690	9690	9690	9690	0
376	20230906	134900	703138120	9690	9690	9690	9690	0
377	20230906	134800	703138120	9690	9690	9690	9690	0
378	20230906	134700	703138120	9690	9690	9690	9690	0
379	20230906	134600	703138120	9690	9690	9690	9690	5
380	20230906	134500	703089670	9640	9640	9640	9640	268
381	20230906	134400	700506150	9640	9640	9640	9640	514
382	20230906	134300	695551190	9640	9680	9680	9640	250
383	20230906	134200	693136670	9690	9690	9690	9690	10
384	20230906	134100	693039770	9690	9690	9690	9690	0
385	20230906	134000	693039770	9690	9690	9690	9690	0
386	20230906	133900	693039770	9690	9690	9690	9690	0
387	20230906	133800	693039770	9690	9690	9690	9690	0
388	20230906	133700	693039770	9690	9690	9690	9690	0
389	20230906	133600	693039770	9690	9690	9690	9690	0
390	20230906	133500	693039770	9690	9690	9690	9690	1
391	20230906	133400	693030080	9680	9680	9680	9680	50
392	20230906	133300	692546080	9690	9690	9690	9690	0
393	20230906	133200	692546080	9690	9690	9690	9690	2
394	20230906	133100	692526700	9690	9690	9690	9690	0
395	20230906	133000	692526700	9690	9690	9690	9690	7
396	20230906	132900	692458870	9700	9700	9700	9700	0
397	20230906	132800	692458870	9700	9700	9700	9700	0
398	20230906	132700	692458870	9700	9700	9700	9700	0
399	20230906	132600	692458870	9700	9700	9700	9700	0
400	20230906	132500	692458870	9700	9700	9700	9700	0
401	20230906	132400	692458870	9700	9700	9700	9700	1
402	20230906	132300	692449170	9650	9650	9650	9650	209
403	20230906	132200	690432320	9650	9650	9650	9650	0
404	20230906	132100	690432320	9650	9650	9650	9650	0
405	20230906	132000	690432320	9650	9680	9680	9650	171
406	20230906	131900	688779900	9680	9680	9680	9680	0
407	20230906	131800	688779900	9680	9680	9680	9680	0
408	20230906	131700	688779900	9680	9680	9680	9680	50
409	20230906	131600	688295900	9680	9680	9680	9680	0
410	20230906	131500	688295900	9680	9680	9680	9680	1
411	20230906	131400	688286220	9710	9710	9710	9710	0
412	20230906	131300	688286220	9710	9710	9710	9710	0
413	20230906	131200	688286220	9710	9710	9710	9710	0
414	20230906	131100	688286220	9710	9710	9710	9710	0
415	20230906	131000	688286220	9710	9710	9710	9710	0
416	20230906	130900	688286220	9710	9680	9710	9680	500
417	20230906	130800	683446190	9680	9680	9680	9670	613
418	20230906	130700	677516610	9680	9680	9680	9680	10
419	20230906	130600	677419810	9710	9710	9710	9710	0
420	20230906	130500	677419810	9710	9710	9710	9710	0
421	20230906	130400	677419810	9710	9710	9710	9710	0
422	20230906	130300	677419810	9710	9710	9710	9710	35
423	20230906	130200	677079960	9720	9720	9720	9720	0
424	20230906	130100	677079960	9720	9720	9720	9720	1
425	20230906	130000	677070240	9700	9700	9700	9700	843
426	20230906	125900	668893140	9720	9720	9720	9720	0
427	20230906	125800	668893140	9720	9720	9720	9720	0
428	20230906	125700	668893140	9720	9720	9720	9720	0
429	20230906	125600	668893140	9720	9720	9720	9720	0
430	20230906	125500	668893140	9720	9720	9720	9720	0
431	20230906	125400	668893140	9720	9720	9720	9720	0
432	20230906	125300	668893140	9720	9720	9720	9720	2
433	20230906	125200	668873700	9720	9720	9720	9720	10
434	20230906	125100	668776500	9720	9720	9720	9720	0
435	20230906	125000	668776500	9720	9720	9720	9720	0
436	20230906	124900	668776500	9720	9690	9720	9690	317
437	20230906	124800	665701050	9690	9690	9690	9690	1
438	20230906	124700	665691360	9650	9670	9670	9650	167
439	20230906	124600	664079760	9680	9680	9680	9680	1
440	20230906	124500	664070080	9690	9690	9690	9690	3
441	20230906	124400	664041010	9700	9700	9700	9700	0
442	20230906	124300	664041010	9700	9700	9700	9700	0
443	20230906	124200	664041010	9700	9700	9700	9700	0
444	20230906	124100	664041010	9700	9700	9700	9700	0
445	20230906	124000	664041010	9700	9700	9700	9700	0
446	20230906	123900	664041010	9700	9700	9700	9700	0
447	20230906	123800	664041010	9700	9700	9700	9700	0
448	20230906	123700	664041010	9700	9700	9700	9700	1
449	20230906	123600	664031310	9700	9690	9700	9690	350
450	20230906	123500	660637770	9700	9700	9700	9700	0
451	20230906	123400	660637770	9700	9700	9700	9700	0
452	20230906	123300	660637770	9700	9700	9700	9700	0
453	20230906	123200	660637770	9700	9700	9700	9700	0
454	20230906	123100	660637770	9700	9700	9700	9700	0
455	20230906	123000	660637770	9700	9700	9700	9700	120
456	20230906	122900	659473770	9700	9700	9700	9700	1
457	20230906	122800	659464070	9710	9710	9710	9710	0
458	20230906	122700	659464070	9710	9650	9710	9650	171
459	20230906	122600	657813860	9720	9720	9720	9720	6
460	20230906	122500	657755540	9720	9720	9720	9720	0
461	20230906	122400	657755540	9720	9720	9720	9720	0
462	20230906	122300	657755540	9720	9650	9720	9650	200
463	20230906	122200	655825400	9650	9670	9670	9650	2000
464	20230906	122100	636520020	9720	9720	9720	9720	1
465	20230906	122000	636510300	9670	9670	9670	9670	0
466	20230906	121900	636510300	9670	9680	9680	9670	270
467	20230906	121800	633898400	9720	9720	9720	9720	0
468	20230906	121700	633898400	9720	9720	9720	9720	1
469	20230906	121600	633888680	9680	9680	9680	9680	0
470	20230906	121500	633888680	9680	9700	9700	9680	178
471	20230906	121400	632165440	9720	9720	9720	9720	0
472	20230906	121300	632165440	9720	9720	9720	9720	0
473	20230906	121200	632165440	9720	9720	9720	9720	0
474	20230906	121100	632165440	9720	9720	9720	9720	0
475	20230906	121000	632165440	9720	9720	9720	9720	0
476	20230906	120900	632165440	9720	9700	9720	9700	10
477	20230906	120800	632068420	9700	9700	9700	9700	150
478	20230906	120700	630613420	9700	9700	9700	9700	1
479	20230906	120600	630603720	9670	9670	9670	9670	82
480	20230906	120500	629810780	9690	9690	9690	9690	1
481	20230906	120400	629801090	9670	9680	9680	9670	50
482	20230906	120300	629317580	9690	9690	9690	9690	11
483	20230906	120200	629210990	9690	9690	9690	9690	0
484	20230906	120100	629210990	9690	9690	9690	9690	2
485	20230906	120000	629191610	9660	9660	9660	9660	0
486	20230906	115900	629191610	9660	9660	9660	9660	200
487	20230906	115800	627259610	9690	9690	9690	9690	0
488	20230906	115700	627259610	9690	9690	9690	9690	66
489	20230906	115600	626620070	9690	9690	9690	9690	193
490	20230906	115500	624749900	9690	9690	9690	9690	0
491	20230906	115400	624749900	9690	9690	9690	9690	1
492	20230906	115300	624740210	9690	9690	9690	9690	0
493	20230906	115200	624740210	9690	9690	9690	9690	0
494	20230906	115100	624740210	9690	9690	9690	9690	0
495	20230906	115000	624740210	9690	9690	9690	9690	0
496	20230906	114900	624740210	9690	9690	9690	9690	0
497	20230906	114800	624740210	9690	9690	9690	9690	5
498	20230906	114700	624691760	9690	9690	9690	9690	0
499	20230906	114600	624691760	9690	9690	9690	9690	0
500	20230906	114500	624691760	9690	9690	9690	9690	0
501	20230906	114400	624691760	9690	9650	9690	9650	184
502	20230906	114300	622916120	9690	9690	9690	9690	0
503	20230906	114200	622916120	9690	9690	9690	9690	0
504	20230906	114100	622916120	9690	9690	9690	9690	0
505	20230906	114000	622916120	9690	9690	9690	9690	0
506	20230906	113900	622916120	9690	9690	9690	9690	1
507	20230906	113800	622906430	9690	9680	9690	9650	584
508	20230906	113700	617269960	9690	9690	9690	9690	0
509	20230906	113600	617269960	9690	9690	9690	9690	0
510	20230906	113500	617269960	9690	9690	9690	9690	0
511	20230906	113400	617269960	9690	9690	9690	9690	0
512	20230906	113300	617269960	9690	9690	9690	9690	5
513	20230906	113200	617221510	9690	9690	9690	9690	4
514	20230906	113100	617182750	9690	9690	9690	9690	0
515	20230906	113000	617182750	9690	9690	9690	9690	0
516	20230906	112900	617182750	9690	9690	9690	9690	5
517	20230906	112800	617134300	9700	9700	9700	9700	0
518	20230906	112700	617134300	9700	9700	9700	9700	0
519	20230906	112600	617134300	9700	9700	9700	9700	0
520	20230906	112500	617134300	9700	9700	9700	9700	5
521	20230906	112400	617085800	9700	9700	9700	9700	1
522	20230906	112300	617076100	9700	9700	9700	9700	10
523	20230906	112200	616979100	9700	9700	9700	9700	8
524	20230906	112100	616901500	9700	9690	9700	9690	2026
525	20230906	112000	597249380	9690	9690	9690	9690	1
526	20230906	111900	597239690	9670	9670	9670	9670	0
527	20230906	111800	597239690	9670	9670	9670	9670	0
528	20230906	111700	597239690	9670	9670	9670	9670	1
529	20230906	111600	597230020	9670	9670	9670	9670	0
530	20230906	111500	597230020	9670	9670	9670	9670	8
531	20230906	111400	597152660	9670	9670	9670	9670	0
532	20230906	111300	597152660	9670	9670	9670	9670	0
533	20230906	111200	597152660	9670	9670	9670	9670	0
534	20230906	111100	597152660	9670	9670	9670	9670	0
535	20230906	111000	597152660	9670	9670	9670	9670	61
536	20230906	110900	596562790	9670	9670	9670	9670	0
537	20230906	110800	596562790	9670	9670	9670	9670	8
538	20230906	110700	596485430	9690	9690	9690	9690	206
539	20230906	110600	594489290	9690	9690	9690	9690	21
540	20230906	110500	594285800	9680	9680	9680	9680	0
541	20230906	110400	594285800	9680	9680	9680	9680	51
542	20230906	110300	593792120	9670	9670	9670	9670	0
543	20230906	110200	593792120	9670	9670	9670	9670	1
544	20230906	110100	593782450	9680	9680	9680	9680	1
545	20230906	110000	593772770	9680	9680	9680	9680	0
546	20230906	105900	593772770	9680	9680	9680	9680	0
547	20230906	105800	593772770	9680	9680	9680	9680	0
548	20230906	105700	593772770	9680	9680	9680	9680	0
549	20230906	105600	593772770	9680	9680	9680	9680	0
550	20230906	105500	593772770	9680	9680	9680	9680	1
551	20230906	105400	593763090	9670	9670	9670	9670	0
552	20230906	105300	593763090	9670	9670	9670	9670	0
553	20230906	105200	593763090	9670	9670	9670	9670	0
554	20230906	105100	593763090	9670	9670	9670	9670	10
555	20230906	105000	593666390	9680	9680	9680	9680	0
556	20230906	104900	593666390	9680	9680	9680	9680	10
557	20230906	104800	593569590	9670	9680	9680	9670	30
558	20230906	104700	593279290	9680	9680	9680	9680	0
559	20230906	104600	593279290	9680	9680	9680	9680	0
560	20230906	104500	593279290	9680	9680	9680	9680	0
561	20230906	104400	593279290	9680	9680	9680	9680	0
562	20230906	104300	593279290	9680	9660	9680	9620	1123
563	20230906	104200	582444130	9660	9660	9660	9660	3
564	20230906	104100	582415150	9660	9670	9670	9660	410
565	20230906	104000	578453720	9680	9680	9680	9680	1
566	20230906	103900	578444040	9670	9670	9670	9670	58
567	20230906	103800	577883180	9670	9670	9670	9670	10
568	20230906	103700	577786480	9670	9670	9670	9670	564
569	20230906	103600	572332600	9680	9680	9680	9680	39
570	20230906	103500	571955080	9690	9690	9690	9690	76
571	20230906	103400	571218640	9700	9700	9700	9700	0
572	20230906	103300	571218640	9700	9700	9700	9700	0
573	20230906	103200	571218640	9700	9700	9700	9700	10
574	20230906	103100	571121640	9730	9730	9730	9730	0
575	20230906	103000	571121640	9730	9730	9730	9730	0
576	20230906	102900	571121640	9730	9730	9730	9730	0
577	20230906	102800	571121640	9730	9730	9730	9730	0
578	20230906	102700	571121640	9730	9730	9730	9730	0
579	20230906	102600	571121640	9730	9730	9730	9730	0
580	20230906	102500	571121640	9730	9730	9730	9730	0
581	20230906	102400	571121640	9730	9730	9730	9730	1
582	20230906	102300	571111910	9710	9710	9710	9710	1
583	20230906	102200	571102200	9740	9740	9740	9740	31
584	20230906	102100	570800260	9740	9740	9740	9740	51
585	20230906	102000	570303520	9750	9700	9750	9700	2911
586	20230906	101900	541955920	9700	9700	9700	9700	3
587	20230906	101800	541926820	9700	9610	9700	9610	421
588	20230906	101700	537880920	9690	9690	9690	9690	2
589	20230906	101600	537861540	9610	9610	9610	9600	1705
590	20230906	101500	521485420	9660	9650	9690	9600	1764
591	20230906	101400	504546470	9710	9710	9710	9710	0
592	20230906	101300	504546470	9710	9710	9710	9710	0
593	20230906	101200	504546470	9710	9710	9710	9710	0
594	20230906	101100	504546470	9710	9710	9710	9710	11
595	20230906	101000	504439660	9710	9660	9710	9660	503
596	20230906	100900	499577200	9660	9630	9660	9620	966
597	20230906	100800	490281170	9660	9670	9670	9660	470
598	20230906	100700	485737970	9690	9690	9690	9690	1
599	20230906	100600	485728280	9680	9680	9680	9680	0
600	20230906	100500	485728280	9680	9680	9680	9680	5
601	20230906	100400	485679880	9750	9750	9750	9750	103
602	20230906	100300	484675630	9750	9770	9770	9700	241
603	20230906	100200	482336490	9770	9770	9780	9770	38
604	20230906	100100	481964930	9720	9800	9800	9720	50
605	20230906	100000	481477250	9810	9720	9810	9720	3722
606	20230906	095900	445168160	9720	9620	9720	9620	3297
607	20230906	095800	413375990	9620	9620	9620	9620	0
608	20230906	095700	413375990	9620	9620	9620	9620	0
609	20230906	095600	413375990	9620	9610	9620	9580	54
610	20230906	095500	412858280	9610	9610	9610	9610	122
611	20230906	095400	411685860	9610	9610	9610	9610	0
612	20230906	095300	411685860	9610	9610	9610	9610	1
613	20230906	095200	411676250	9570	9570	9570	9570	100
614	20230906	095100	410719250	9610	9610	9610	9610	0
615	20230906	095000	410719250	9610	9610	9610	9610	0
616	20230906	094900	410719250	9610	9600	9610	9600	30
617	20230906	094800	410430970	9570	9610	9610	9570	413
618	20230906	094700	406474560	9610	9610	9610	9610	0
619	20230906	094600	406474560	9610	9580	9610	9580	113
620	20230906	094500	405391990	9580	9580	9580	9580	0
621	20230906	094400	405391990	9580	9580	9580	9580	0
622	20230906	094300	405391990	9580	9580	9580	9580	1
623	20230906	094200	405382410	9580	9580	9580	9580	822
624	20230906	094100	397507650	9580	9580	9580	9580	0
625	20230906	094000	397507650	9580	9580	9580	9580	1
626	20230906	093900	397498070	9620	9610	9620	9610	4
627	20230906	093800	397459620	9570	9570	9570	9570	0
628	20230906	093700	397459620	9570	9570	9570	9570	0
629	20230906	093600	397459620	9570	9580	9580	9570	113
630	20230906	093500	396378060	9600	9600	9600	9600	194
631	20230906	093400	394515660	9600	9600	9600	9600	0
632	20230906	093300	394515660	9600	9600	9600	9600	2
633	20230906	093200	394496460	9600	9600	9600	9600	0
634	20230906	093100	394496460	9600	9600	9600	9600	79
635	20230906	093000	393738060	9600	9570	9600	9570	134
636	20230906	092900	392455650	9600	9620	9620	9600	21
637	20230906	092800	392254030	9600	9600	9600	9600	0
638	20230906	092700	392254030	9600	9600	9600	9600	0
639	20230906	092600	392254030	9600	9600	9600	9600	11
640	20230906	092500	392148430	9620	9620	9620	9620	6
641	20230906	092400	392090710	9620	9600	9620	9600	643
642	20230906	092300	385906670	9600	9570	9600	9570	692
643	20230906	092200	379268020	9560	9560	9560	9560	106
644	20230906	092100	378254660	9570	9570	9570	9570	35
645	20230906	092000	377919710	9570	9570	9570	9570	16
646	20230906	091900	377766590	9570	9560	9570	9560	919
647	20230906	091800	368980940	9550	9560	9570	9550	56
648	20230906	091700	368446070	9560	9560	9560	9560	20
649	20230906	091600	368254870	9570	9550	9570	9550	337
650	20230906	091500	365036320	9550	9510	9550	9470	2262
651	20230906	091400	343479660	9510	9520	9590	9460	19750
652	20230906	091300	156224020	9510	9630	9630	9510	5797
653	20230906	091200	100975200	9670	9670	9670	9670	0
654	20230906	091100	100975200	9670	9660	9670	9660	75
655	20230906	091000	100250060	9670	9670	9670	9670	20
656	20230906	090900	100056660	9720	9630	9720	9600	3171
657	20230906	090800	69567130	9620	9740	9740	9620	105
658	20230906	090700	68555050	9750	9760	9760	9750	8
659	20230906	090600	68477020	9760	9750	9760	9740	1010
660	20230906	090500	58630090	9750	9700	9750	9700	2540
661	20230906	090400	33920960	9600	9610	9610	9590	690
662	20230906	090300	27300200	9600	9600	9600	9600	98
663	20230906	090200	26359400	9730	9750	9750	9600	2587
664	20230906	090100	1513530	9760	9660	9770	9660	8
665	20230906	090000	1435640	9780	9700	9780	9660	47