KissMeData/179290/min/candle-20230906.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230906	200900	1054737790	9730	9730	9730	9730	1634
3	20230906	200800	1054737790	9730	9730	9730	9730	0
4	20230906	200700	1054737790	9730	9730	9730	9730	0
5	20230906	200600	1054737790	9730	9730	9730	9730	0
6	20230906	200500	1054737790	9730	9730	9730	9730	0
7	20230906	200400	1054737790	9730	9730	9730	9730	0
8	20230906	200300	1054737790	9730	9730	9730	9730	0
9	20230906	200200	1054737790	9730	9730	9730	9730	0
10	20230906	200100	1054737790	9730	9730	9730	9730	0
11	20230906	200000	1054737790	9730	9730	9730	9730	0
12	20230906	195900	1054737790	9730	9730	9730	9730	0
13	20230906	195800	1054737790	9730	9730	9730	9730	0
14	20230906	195700	1054737790	9730	9730	9730	9730	0
15	20230906	195600	1054737790	9730	9730	9730	9730	0
16	20230906	195500	1054737790	9730	9730	9730	9730	0
17	20230906	195400	1054737790	9730	9730	9730	9730	0
18	20230906	195300	1054737790	9730	9730	9730	9730	0
19	20230906	195200	1054737790	9730	9730	9730	9730	0
20	20230906	195100	1054737790	9730	9730	9730	9730	0
21	20230906	195000	1054737790	9730	9730	9730	9730	0
22	20230906	194900	1054737790	9730	9730	9730	9730	0
23	20230906	194800	1054737790	9730	9730	9730	9730	0
24	20230906	194700	1054737790	9730	9730	9730	9730	0
25	20230906	194600	1054737790	9730	9730	9730	9730	0
26	20230906	194500	1054737790	9730	9730	9730	9730	0
27	20230906	194400	1054737790	9730	9730	9730	9730	0
28	20230906	194300	1054737790	9730	9730	9730	9730	0
29	20230906	194200	1054737790	9730	9730	9730	9730	0
30	20230906	194100	1054737790	9730	9730	9730	9730	0
31	20230906	194000	1054737790	9730	9730	9730	9730	0
32	20230906	193900	1054737790	9730	9730	9730	9730	1634
33	20230906	193800	1054737790	9730	9730	9730	9730	0
34	20230906	193700	1054737790	9730	9730	9730	9730	0
35	20230906	193600	1054737790	9730	9730	9730	9730	0
36	20230906	193500	1054737790	9730	9730	9730	9730	0
37	20230906	193400	1054737790	9730	9730	9730	9730	0
38	20230906	193300	1054737790	9730	9730	9730	9730	0
39	20230906	193200	1054737790	9730	9730	9730	9730	0
40	20230906	193100	1054737790	9730	9730	9730	9730	0
41	20230906	193000	1054737790	9730	9730	9730	9730	0
42	20230906	192900	1054737790	9730	9730	9730	9730	0
43	20230906	192800	1054737790	9730	9730	9730	9730	0
44	20230906	192700	1054737790	9730	9730	9730	9730	0
45	20230906	192600	1054737790	9730	9730	9730	9730	0
46	20230906	192500	1054737790	9730	9730	9730	9730	0
47	20230906	192400	1054737790	9730	9730	9730	9730	0
48	20230906	192300	1054737790	9730	9730	9730	9730	0
49	20230906	192200	1054737790	9730	9730	9730	9730	0
50	20230906	192100	1054737790	9730	9730	9730	9730	0
51	20230906	192000	1054737790	9730	9730	9730	9730	0
52	20230906	191900	1054737790	9730	9730	9730	9730	0
53	20230906	191800	1054737790	9730	9730	9730	9730	0
54	20230906	191700	1054737790	9730	9730	9730	9730	0
55	20230906	191600	1054737790	9730	9730	9730	9730	0
56	20230906	191500	1054737790	9730	9730	9730	9730	0
57	20230906	191400	1054737790	9730	9730	9730	9730	0
58	20230906	191300	1054737790	9730	9730	9730	9730	0
59	20230906	191200	1054737790	9730	9730	9730	9730	0
60	20230906	191100	1054737790	9730	9730	9730	9730	0
61	20230906	191000	1054737790	9730	9730	9730	9730	0
62	20230906	190900	1054737790	9730	9730	9730	9730	1634
63	20230906	190800	1054737790	9730	9730	9730	9730	0
64	20230906	190700	1054737790	9730	9730	9730	9730	0
65	20230906	190600	1054737790	9730	9730	9730	9730	0
66	20230906	190500	1054737790	9730	9730	9730	9730	0
67	20230906	190400	1054737790	9730	9730	9730	9730	0
68	20230906	190300	1054737790	9730	9730	9730	9730	0
69	20230906	190200	1054737790	9730	9730	9730	9730	0
70	20230906	190100	1054737790	9730	9730	9730	9730	0
71	20230906	190000	1054737790	9730	9730	9730	9730	0
72	20230906	185900	1054737790	9730	9730	9730	9730	0
73	20230906	185800	1054737790	9730	9730	9730	9730	0
74	20230906	185700	1054737790	9730	9730	9730	9730	0
75	20230906	185600	1054737790	9730	9730	9730	9730	0
76	20230906	185500	1054737790	9730	9730	9730	9730	0
77	20230906	185400	1054737790	9730	9730	9730	9730	0
78	20230906	185300	1054737790	9730	9730	9730	9730	0
79	20230906	185200	1054737790	9730	9730	9730	9730	0
80	20230906	185100	1054737790	9730	9730	9730	9730	0
81	20230906	185000	1054737790	9730	9730	9730	9730	0
82	20230906	184900	1054737790	9730	9730	9730	9730	0
83	20230906	184800	1054737790	9730	9730	9730	9730	0
84	20230906	184700	1054737790	9730	9730	9730	9730	0
85	20230906	184600	1054737790	9730	9730	9730	9730	0
86	20230906	184500	1054737790	9730	9730	9730	9730	0
87	20230906	184400	1054737790	9730	9730	9730	9730	0
88	20230906	184300	1054737790	9730	9730	9730	9730	0
89	20230906	184200	1054737790	9730	9730	9730	9730	0
90	20230906	184100	1054737790	9730	9730	9730	9730	0
91	20230906	184000	1054737790	9730	9730	9730	9730	0
92	20230906	183900	1054737790	9730	9730	9730	9730	1634
93	20230906	183800	1054737790	9730	9730	9730	9730	0
94	20230906	183700	1054737790	9730	9730	9730	9730	0
95	20230906	183600	1054737790	9730	9730	9730	9730	0
96	20230906	183500	1054737790	9730	9730	9730	9730	0
97	20230906	183400	1054737790	9730	9730	9730	9730	0
98	20230906	183300	1054737790	9730	9730	9730	9730	0
99	20230906	183200	1054737790	9730	9730	9730	9730	0
100	20230906	183100	1054737790	9730	9730	9730	9730	0
101	20230906	183000	1054737790	9730	9730	9730	9730	0
102	20230906	182900	1054737790	9730	9730	9730	9730	0
103	20230906	182800	1054737790	9730	9730	9730	9730	0
104	20230906	182700	1054737790	9730	9730	9730	9730	0
105	20230906	182600	1054737790	9730	9730	9730	9730	0
106	20230906	182500	1054737790	9730	9730	9730	9730	0
107	20230906	182400	1054737790	9730	9730	9730	9730	0
108	20230906	182300	1054737790	9730	9730	9730	9730	0
109	20230906	182200	1054737790	9730	9730	9730	9730	0
110	20230906	182100	1054737790	9730	9730	9730	9730	0
111	20230906	182000	1054737790	9730	9730	9730	9730	0
112	20230906	181900	1054737790	9730	9730	9730	9730	0
113	20230906	181800	1054737790	9730	9730	9730	9730	0
114	20230906	181700	1054737790	9730	9730	9730	9730	0
115	20230906	181600	1054737790	9730	9730	9730	9730	0
116	20230906	181500	1054737790	9730	9730	9730	9730	0
117	20230906	181400	1054737790	9730	9730	9730	9730	0
118	20230906	181300	1054737790	9730	9730	9730	9730	0
119	20230906	181200	1054737790	9730	9730	9730	9730	0
120	20230906	181100	1054737790	9730	9730	9730	9730	0
121	20230906	181000	1054737790	9730	9730	9730	9730	0
122	20230906	180900	1054737790	9730	9730	9730	9730	1634
123	20230906	180800	1054737790	9730	9730	9730	9730	0
124	20230906	180700	1054737790	9730	9730	9730	9730	0
125	20230906	180600	1054737790	9730	9730	9730	9730	0
126	20230906	180500	1054737790	9730	9730	9730	9730	0
127	20230906	180400	1054737790	9730	9730	9730	9730	0
128	20230906	180300	1054737790	9730	9730	9730	9730	0
129	20230906	180200	1054737790	9730	9730	9730	9730	0
130	20230906	180100	1054737790	9730	9730	9730	9730	0
131	20230906	180000	1054737790	9730	9730	9730	9730	0
132	20230906	175900	1054737790	9730	9730	9730	9730	0
133	20230906	175800	1054737790	9730	9730	9730	9730	0
134	20230906	175700	1054737790	9730	9730	9730	9730	0
135	20230906	175600	1054737790	9730	9730	9730	9730	0
136	20230906	175500	1054737790	9730	9730	9730	9730	0
137	20230906	175400	1054737790	9730	9730	9730	9730	0
138	20230906	175300	1054737790	9730	9730	9730	9730	0
139	20230906	175200	1054737790	9730	9730	9730	9730	0
140	20230906	175100	1054737790	9730	9730	9730	9730	0
141	20230906	175000	1054737790	9730	9730	9730	9730	0
142	20230906	174900	1054737790	9730	9730	9730	9730	0
143	20230906	174800	1054737790	9730	9730	9730	9730	0
144	20230906	174700	1054737790	9730	9730	9730	9730	0
145	20230906	174600	1054737790	9730	9730	9730	9730	0
146	20230906	174500	1054737790	9730	9730	9730	9730	0
147	20230906	174400	1054737790	9730	9730	9730	9730	0
148	20230906	174300	1054737790	9730	9730	9730	9730	0
149	20230906	174200	1054737790	9730	9730	9730	9730	0
150	20230906	174100	1054737790	9730	9730	9730	9730	0
151	20230906	174000	1054737790	9730	9730	9730	9730	0
152	20230906	173900	1054737790	9730	9730	9730	9730	1634
153	20230906	173800	1054737790	9730	9730	9730	9730	0
154	20230906	173700	1054737790	9730	9730	9730	9730	0
155	20230906	173600	1054737790	9730	9730	9730	9730	0
156	20230906	173500	1054737790	9730	9730	9730	9730	0
157	20230906	173400	1054737790	9730	9730	9730	9730	0
158	20230906	173300	1054737790	9730	9730	9730	9730	0
159	20230906	173200	1054737790	9730	9730	9730	9730	0
160	20230906	173100	1054737790	9730	9730	9730	9730	0
161	20230906	173000	1054737790	9730	9730	9730	9730	0
162	20230906	172900	1054737790	9730	9730	9730	9730	0
163	20230906	172800	1054737790	9730	9730	9730	9730	0
164	20230906	172700	1054737790	9730	9730	9730	9730	0
165	20230906	172600	1054737790	9730	9730	9730	9730	0
166	20230906	172500	1054737790	9730	9730	9730	9730	0
167	20230906	172400	1054737790	9730	9730	9730	9730	0
168	20230906	172300	1054737790	9730	9730	9730	9730	0
169	20230906	172200	1054737790	9730	9730	9730	9730	0
170	20230906	172100	1054737790	9730	9730	9730	9730	0
171	20230906	172000	1054737790	9730	9730	9730	9730	0
172	20230906	171900	1054737790	9730	9730	9730	9730	0
173	20230906	171800	1054737790	9730	9730	9730	9730	0
174	20230906	171700	1054737790	9730	9730	9730	9730	0
175	20230906	171600	1054737790	9730	9730	9730	9730	0
176	20230906	171500	1054737790	9730	9730	9730	9730	0
177	20230906	171400	1054737790	9730	9730	9730	9730	0
178	20230906	171300	1054737790	9730	9730	9730	9730	0
179	20230906	171200	1054737790	9730	9730	9730	9730	0
180	20230906	171100	1054737790	9730	9730	9730	9730	0
181	20230906	171000	1054737790	9730	9730	9730	9730	0
182	20230906	170900	1054737790	9730	9730	9730	9730	1634
183	20230906	170800	1054737790	9730	9730	9730	9730	0
184	20230906	170700	1054737790	9730	9730	9730	9730	0
185	20230906	170600	1054737790	9730	9730	9730	9730	0
186	20230906	170500	1054737790	9730	9730	9730	9730	0
187	20230906	170400	1054737790	9730	9730	9730	9730	0
188	20230906	170300	1054737790	9730	9730	9730	9730	0
189	20230906	170200	1054737790	9730	9730	9730	9730	0
190	20230906	170100	1054737790	9730	9730	9730	9730	0
191	20230906	170000	1054737790	9730	9730	9730	9730	0
192	20230906	165900	1054737790	9730	9730	9730	9730	0
193	20230906	165800	1054737790	9730	9730	9730	9730	0
194	20230906	165700	1054737790	9730	9730	9730	9730	0
195	20230906	165600	1054737790	9730	9730	9730	9730	0
196	20230906	165500	1054737790	9730	9730	9730	9730	0
197	20230906	165400	1054737790	9730	9730	9730	9730	0
198	20230906	165300	1054737790	9730	9730	9730	9730	0
199	20230906	165200	1054737790	9730	9730	9730	9730	0
200	20230906	165100	1054737790	9730	9730	9730	9730	0
201	20230906	165000	1054737790	9730	9730	9730	9730	0
202	20230906	164900	1054737790	9730	9730	9730	9730	0
203	20230906	164800	1054737790	9730	9730	9730	9730	0
204	20230906	164700	1054737790	9730	9730	9730	9730	0
205	20230906	164600	1054737790	9730	9730	9730	9730	0
206	20230906	164500	1054737790	9730	9730	9730	9730	0
207	20230906	164400	1054737790	9730	9730	9730	9730	0
208	20230906	164300	1054737790	9730	9730	9730	9730	0
209	20230906	164200	1054737790	9730	9730	9730	9730	0
210	20230906	164100	1054737790	9730	9730	9730	9730	0
211	20230906	164000	1054737790	9730	9730	9730	9730	0
212	20230906	163900	1054737790	9730	9730	9730	9730	1634
213	20230906	163800	1054737790	9730	9730	9730	9730	0
214	20230906	163700	1054737790	9730	9730	9730	9730	0
215	20230906	163600	1054737790	9730	9730	9730	9730	0
216	20230906	163500	1054737790	9730	9730	9730	9730	0
217	20230906	163400	1054737790	9730	9730	9730	9730	0
218	20230906	163300	1054737790	9730	9730	9730	9730	0
219	20230906	163200	1054737790	9730	9730	9730	9730	0
220	20230906	163100	1054737790	9730	9730	9730	9730	0
221	20230906	163000	1054737790	9730	9730	9730	9730	0
222	20230906	162900	1054737790	9730	9730	9730	9730	0
223	20230906	162800	1054737790	9730	9730	9730	9730	0
224	20230906	162700	1054737790	9730	9730	9730	9730	0
225	20230906	162600	1054737790	9730	9730	9730	9730	0
226	20230906	162500	1054737790	9730	9730	9730	9730	0
227	20230906	162400	1054737790	9730	9730	9730	9730	0
228	20230906	162300	1054737790	9730	9730	9730	9730	0
229	20230906	162200	1054737790	9730	9730	9730	9730	0
230	20230906	162100	1054737790	9730	9730	9730	9730	0
231	20230906	162000	1054737790	9730	9730	9730	9730	0
232	20230906	161900	1054737790	9730	9730	9730	9730	0
233	20230906	161800	1054737790	9730	9730	9730	9730	0
234	20230906	161700	1054737790	9730	9730	9730	9730	0
235	20230906	161600	1054737790	9730	9730	9730	9730	0
236	20230906	161500	1054737790	9730	9730	9730	9730	0
237	20230906	161400	1054737790	9730	9730	9730	9730	0
238	20230906	161300	1054737790	9730	9730	9730	9730	0
239	20230906	161200	1054737790	9730	9730	9730	9730	0
240	20230906	161100	1054737790	9730	9730	9730	9730	0
241	20230906	161000	1054737790	9730	9730	9730	9730	0
242	20230906	160900	1054737790	9730	9730	9730	9730	1634
243	20230906	160800	1054737790	9730	9730	9730	9730	0
244	20230906	160700	1054737790	9730	9730	9730	9730	0
245	20230906	160600	1054737790	9730	9730	9730	9730	0
246	20230906	160500	1054737790	9730	9730	9730	9730	0
247	20230906	160400	1054737790	9730	9730	9730	9730	0
248	20230906	160300	1054737790	9730	9730	9730	9730	0
249	20230906	160200	1054737790	9730	9730	9730	9730	0
250	20230906	160100	1054737790	9730	9730	9730	9730	0
251	20230906	160000	1054737790	9730	9730	9730	9730	0
252	20230906	155900	1054737790	9730	9730	9730	9730	0
253	20230906	155800	1054737790	9730	9730	9730	9730	0
254	20230906	155700	1054737790	9730	9730	9730	9730	0
255	20230906	155600	1054737790	9730	9730	9730	9730	0
256	20230906	155500	1054737790	9730	9730	9730	9730	0
257	20230906	155400	1054737790	9730	9730	9730	9730	0
258	20230906	155300	1054737790	9730	9730	9730	9730	0
259	20230906	155200	1054737790	9730	9730	9730	9730	0
260	20230906	155100	1054737790	9730	9730	9730	9730	0
261	20230906	155000	1054737790	9730	9730	9730	9730	0
262	20230906	154900	1054737790	9730	9730	9730	9730	0
263	20230906	154800	1054737790	9730	9730	9730	9730	0
264	20230906	154700	1054737790	9730	9730	9730	9730	0
265	20230906	154600	1054737790	9730	9730	9730	9730	0
266	20230906	154500	1054737790	9730	9730	9730	9730	0
267	20230906	154400	1054737790	9730	9730	9730	9730	0
268	20230906	154300	1054737790	9730	9730	9730	9730	0
269	20230906	154200	1054737790	9730	9730	9730	9730	0
270	20230906	154100	1054737790	9730	9730	9730	9730	0
271	20230906	154000	1054737790	9730	9730	9730	9730	0
272	20230906	153900	1054737790	9730	9730	9730	9730	1634
273	20230906	153800	1054737790	9730	9730	9730	9730	0
274	20230906	153700	1054737790	9730	9730	9730	9730	0
275	20230906	153600	1054737790	9730	9730	9730	9730	0
276	20230906	153500	1054737790	9730	9730	9730	9730	0
277	20230906	153400	1054737790	9730	9730	9730	9730	0
278	20230906	153300	1054737790	9730	9730	9730	9730	0
279	20230906	153200	1054737790	9730	9730	9730	9730	0
280	20230906	153100	1054737790	9730	9730	9730	9730	0
281	20230906	153000	1054737790	9730	9730	9730	9730	1634
282	20230906	152900	1038838970	9740	9740	9740	9740	0
283	20230906	152800	1038838970	9740	9740	9740	9740	0
284	20230906	152700	1038838970	9740	9740	9740	9740	0
285	20230906	152600	1038838970	9740	9740	9740	9740	0
286	20230906	152500	1038838970	9740	9740	9740	9740	0
287	20230906	152400	1038838970	9740	9740	9740	9740	0
288	20230906	152300	1038838970	9740	9740	9740	9740	0
289	20230906	152200	1038838970	9740	9740	9740	9740	0
290	20230906	152100	1038838970	9740	9740	9740	9740	0
291	20230906	152000	1038838970	9740	9740	9740	9740	0
292	20230906	151900	1038838970	9740	9760	9770	9740	819
293	20230906	151800	1030855680	9760	9750	9770	9750	430
294	20230906	151700	1026662960	9770	9770	9770	9740	309
295	20230906	151600	1023653030	9750	9760	9760	9750	1178
296	20230906	151500	1012156980	9760	9760	9760	9760	1
297	20230906	151400	1012147220	9750	9760	9760	9730	105
298	20230906	151300	1011123770	9730	9760	9760	9730	452
299	20230906	151200	1006716450	9770	9770	9770	9770	30
300	20230906	151100	1006423350	9760	9730	9770	9730	1169
301	20230906	151000	995016590	9740	9720	9740	9720	501
302	20230906	150900	990146850	9720	9730	9730	9720	11
303	20230906	150800	990039920	9720	9720	9720	9720	40
304	20230906	150700	989651120	9740	9740	9740	9710	213
305	20230906	150600	987580190	9740	9760	9760	9740	294
306	20230906	150500	984711030	9760	9760	9760	9760	50
307	20230906	150400	984223030	9760	9760	9760	9760	48
308	20230906	150300	983754550	9760	9730	9760	9730	545
309	20230906	150200	978443240	9730	9720	9730	9720	500
310	20230906	150100	973578520	9730	9730	9730	9730	0
311	20230906	150000	973578520	9730	9710	9730	9710	410
312	20230906	145900	969591100	9720	9710	9720	9710	25
313	20230906	145800	969348240	9710	9710	9720	9710	108
314	20230906	145700	968299360	9720	9720	9720	9720	20
315	20230906	145600	968104960	9710	9720	9720	9710	92
316	20230906	145500	967210730	9720	9720	9730	9710	386
317	20230906	145400	963455440	9730	9710	9730	9710	3
318	20230906	145300	963426270	9710	9710	9710	9710	5
319	20230906	145200	963377720	9730	9720	9730	9710	194
320	20230906	145100	961492770	9720	9730	9730	9720	986
321	20230906	145000	951901380	9740	9740	9740	9740	0
322	20230906	144900	951901380	9740	9740	9740	9740	126
323	20230906	144800	950674140	9740	9740	9740	9740	50
324	20230906	144700	950187140	9740	9750	9750	9740	60
325	20230906	144600	949602240	9740	9740	9740	9740	31
326	20230906	144500	949300300	9750	9750	9750	9750	0
327	20230906	144400	949300300	9750	9740	9750	9740	29
328	20230906	144300	949017640	9730	9740	9740	9730	72
329	20230906	144200	948316710	9740	9740	9740	9740	6
330	20230906	144100	948258270	9750	9770	9770	9740	512
331	20230906	144000	943268450	9750	9750	9750	9750	104
332	20230906	143900	942254450	9760	9790	9790	9760	504
333	20230906	143800	937335380	9770	9770	9770	9770	92
334	20230906	143700	936436540	9800	9790	9800	9770	401
335	20230906	143600	932516700	9790	9790	9790	9790	243
336	20230906	143500	930137730	9790	9790	9790	9790	251
337	20230906	143400	927680440	9790	9790	9790	9790	110
338	20230906	143300	926603540	9790	9770	9790	9770	82
339	20230906	143200	925801600	9770	9770	9770	9770	10
340	20230906	143100	925703900	9770	9770	9770	9770	200
341	20230906	143000	923749900	9790	9790	9790	9790	0
342	20230906	142900	923749900	9790	9790	9790	9790	0
343	20230906	142800	923749900	9790	9800	9800	9790	140
344	20230906	142700	922378010	9800	9800	9800	9800	674
345	20230906	142600	915772810	9800	9790	9800	9790	1050
346	20230906	142500	905492540	9790	9740	9790	9740	22
347	20230906	142400	905278010	9790	9780	9790	9780	100
348	20230906	142300	904299110	9730	9780	9790	9730	1309
349	20230906	142200	891518580	9780	9780	9780	9780	16
350	20230906	142100	891362100	9780	9780	9780	9780	539
351	20230906	142000	886090680	9780	9780	9780	9780	0
352	20230906	141900	886090680	9780	9770	9780	9770	561
353	20230906	141800	880605610	9780	9760	9780	9750	48
354	20230906	141700	880137250	9760	9760	9760	9760	12
355	20230906	141600	880020130	9780	9780	9780	9780	0
356	20230906	141500	880020130	9780	9780	9780	9780	130
357	20230906	141400	878748730	9800	9800	9800	9800	0
358	20230906	141300	878748730	9800	9800	9800	9800	508
359	20230906	141200	873770330	9810	9820	9820	9780	161
360	20230906	141100	872193340	9800	9820	9830	9800	917
361	20230906	141000	863195100	9820	9810	9820	9810	493
362	20230906	140900	858356840	9830	9800	9830	9800	4001
363	20230906	140800	819068150	9800	9740	9800	9740	2392
364	20230906	140700	795687420	9750	9750	9750	9750	0
365	20230906	140600	795687420	9750	9730	9750	9730	2
366	20230906	140500	795667940	9720	9730	9730	9720	589
367	20230906	140400	789937870	9740	9720	9740	9720	207
368	20230906	140300	787923790	9750	9750	9750	9720	1554
369	20230906	140200	772817290	9750	9750	9750	9750	1000
370	20230906	140100	763067290	9750	9720	9750	9720	166
371	20230906	140000	761450290	9720	9730	9730	9710	889
372	20230906	135900	752808630	9730	9750	9750	9730	370
373	20230906	135800	749207130	9770	9780	9780	9770	340
374	20230906	135700	745883130	9800	9800	9800	9780	22
375	20230906	135600	745667550	9810	9810	9810	9810	93
376	20230906	135500	744755220	9810	9790	9820	9790	1633
377	20230906	135400	728742350	9800	9780	9800	9780	3463
378	20230906	135300	694829270	9780	9780	9780	9780	20
379	20230906	135200	694633670	9780	9770	9800	9770	3680
380	20230906	135100	658617620	9770	9730	9780	9700	1263
381	20230906	135000	646306030	9720	9680	9720	9680	2484
382	20230906	134900	622219360	9670	9680	9680	9670	11
383	20230906	134800	622112980	9670	9680	9680	9670	61
384	20230906	134700	621522510	9680	9670	9680	9670	2522
385	20230906	134600	597115370	9660	9650	9660	9650	628
386	20230906	134500	591049690	9660	9660	9660	9660	0
387	20230906	134400	591049690	9660	9660	9660	9660	810
388	20230906	134300	583225090	9660	9660	9660	9660	100
389	20230906	134200	582259090	9660	9570	9670	9570	9446
390	20230906	134100	491429580	9570	9570	9580	9570	177
391	20230906	134000	489734690	9550	9550	9550	9550	10
392	20230906	133900	489639190	9510	9510	9510	9510	0
393	20230906	133800	489639190	9510	9510	9510	9510	0
394	20230906	133700	489639190	9510	9510	9510	9510	31
395	20230906	133600	489344380	9520	9520	9520	9520	10
396	20230906	133500	489249180	9570	9560	9570	9560	102
397	20230906	133400	488273050	9560	9560	9560	9560	0
398	20230906	133300	488273050	9560	9560	9560	9560	110
399	20230906	133200	487221450	9560	9560	9560	9560	0
400	20230906	133100	487221450	9560	9550	9560	9550	500
401	20230906	133000	482442730	9550	9540	9550	9540	30
402	20230906	132900	482156510	9540	9540	9540	9540	20
403	20230906	132800	481965710	9540	9540	9540	9540	40
404	20230906	132700	481584110	9550	9550	9550	9550	0
405	20230906	132600	481584110	9550	9550	9550	9550	0
406	20230906	132500	481584110	9550	9550	9550	9550	0
407	20230906	132400	481584110	9550	9550	9550	9550	0
408	20230906	132300	481584110	9550	9550	9550	9550	31
409	20230906	132200	481288060	9500	9520	9520	9500	4950
410	20230906	132100	434234960	9520	9520	9520	9520	35
411	20230906	132000	433901760	9520	9530	9530	9520	903
412	20230906	131900	425302780	9540	9540	9540	9540	75
413	20230906	131800	424587280	9560	9560	9560	9560	0
414	20230906	131700	424587280	9560	9560	9560	9560	0
415	20230906	131600	424587280	9560	9560	9560	9560	20
416	20230906	131500	424396080	9560	9560	9560	9560	0
417	20230906	131400	424396080	9560	9530	9560	9530	296
418	20230906	131300	421575050	9530	9530	9530	9530	0
419	20230906	131200	421575050	9530	9530	9530	9530	3
420	20230906	131100	421546460	9530	9530	9530	9530	0
421	20230906	131000	421546460	9530	9530	9530	9530	200
422	20230906	130900	419640460	9550	9550	9550	9550	0
423	20230906	130800	419640460	9550	9550	9550	9550	0
424	20230906	130700	419640460	9550	9550	9550	9550	1
425	20230906	130600	419630910	9520	9520	9520	9520	0
426	20230906	130500	419630910	9520	9520	9520	9520	0
427	20230906	130400	419630910	9520	9530	9530	9520	200
428	20230906	130300	417725180	9530	9530	9530	9530	0
429	20230906	130200	417725180	9530	9530	9530	9530	30
430	20230906	130100	417439280	9530	9530	9530	9530	73
431	20230906	130000	416743590	9530	9530	9530	9530	1
432	20230906	125900	416734060	9530	9530	9530	9530	0
433	20230906	125800	416734060	9530	9540	9540	9530	116
434	20230906	125700	415627810	9540	9540	9540	9540	0
435	20230906	125600	415627810	9540	9540	9540	9540	0
436	20230906	125500	415627810	9540	9540	9540	9540	30
437	20230906	125400	415341610	9560	9560	9560	9560	0
438	20230906	125300	415341610	9560	9560	9560	9560	0
439	20230906	125200	415341610	9560	9560	9560	9560	104
440	20230906	125100	414347370	9530	9530	9530	9530	0
441	20230906	125000	414347370	9530	9530	9530	9530	54
442	20230906	124900	413832750	9530	9560	9560	9530	501
443	20230906	124800	409058190	9530	9540	9540	9530	181
444	20230906	124700	407332650	9560	9560	9560	9560	1
445	20230906	124600	407323090	9560	9560	9560	9560	0
446	20230906	124500	407323090	9560	9560	9560	9560	0
447	20230906	124400	407323090	9560	9540	9560	9540	53
448	20230906	124300	406817450	9560	9560	9560	9560	0
449	20230906	124200	406817450	9560	9560	9560	9560	0
450	20230906	124100	406817450	9560	9560	9560	9560	1
451	20230906	124000	406807890	9530	9530	9530	9530	0
452	20230906	123900	406807890	9530	9530	9530	9530	87
453	20230906	123800	405978780	9530	9530	9530	9530	0
454	20230906	123700	405978780	9530	9540	9540	9530	193
455	20230906	123600	404139470	9530	9530	9530	9530	0
456	20230906	123500	404139470	9530	9530	9530	9530	0
457	20230906	123400	404139470	9530	9540	9540	9530	297
458	20230906	123300	401308960	9540	9540	9540	9540	144
459	20230906	123200	399935200	9540	9550	9550	9540	2000
460	20230906	123100	380855100	9540	9540	9540	9540	0
461	20230906	123000	380855100	9540	9550	9550	9540	121
462	20230906	122900	379699990	9560	9560	9560	9560	0
463	20230906	122800	379699990	9560	9560	9560	9560	0
464	20230906	122700	379699990	9560	9560	9560	9560	0
465	20230906	122600	379699990	9560	9560	9560	9560	1
466	20230906	122500	379690430	9580	9580	9580	9580	0
467	20230906	122400	379690430	9580	9550	9580	9550	54
468	20230906	122300	379174700	9550	9550	9550	9550	0
469	20230906	122200	379174700	9550	9550	9550	9550	238
470	20230906	122100	376901800	9550	9550	9550	9550	512
471	20230906	122000	372012200	9550	9550	9550	9550	0
472	20230906	121900	372012200	9550	9550	9550	9550	360
473	20230906	121800	368574200	9550	9550	9550	9550	0
474	20230906	121700	368574200	9550	9550	9550	9550	60
475	20230906	121600	368001200	9550	9550	9550	9550	301
476	20230906	121500	365126650	9550	9570	9570	9550	188
477	20230906	121400	363329840	9580	9580	9580	9580	0
478	20230906	121300	363329840	9580	9580	9580	9580	0
479	20230906	121200	363329840	9580	9580	9580	9580	0
480	20230906	121100	363329840	9580	9580	9580	9580	0
481	20230906	121000	363329840	9580	9580	9580	9580	0
482	20230906	120900	363329840	9580	9580	9580	9580	1
483	20230906	120800	363320260	9580	9580	9580	9580	0
484	20230906	120700	363320260	9580	9580	9580	9580	0
485	20230906	120600	363320260	9580	9580	9580	9580	0
486	20230906	120500	363320260	9580	9580	9580	9580	110
487	20230906	120400	362266460	9580	9580	9580	9580	0
488	20230906	120300	362266460	9580	9580	9580	9580	0
489	20230906	120200	362266460	9580	9580	9580	9580	0
490	20230906	120100	362266460	9580	9580	9580	9580	0
491	20230906	120000	362266460	9580	9580	9580	9580	0
492	20230906	115900	362266460	9580	9580	9580	9580	0
493	20230906	115800	362266460	9580	9580	9580	9580	0
494	20230906	115700	362266460	9580	9580	9580	9580	100
495	20230906	115600	361308460	9580	9580	9580	9580	0
496	20230906	115500	361308460	9580	9550	9580	9550	156
497	20230906	115400	359817090	9560	9560	9560	9560	846
498	20230906	115300	351729330	9580	9580	9580	9580	1
499	20230906	115200	351719750	9580	9580	9580	9580	60
500	20230906	115100	351144950	9590	9590	9590	9590	1
501	20230906	115000	351135360	9590	9570	9590	9570	21
502	20230906	114900	350934370	9570	9570	9570	9570	14
503	20230906	114800	350800390	9570	9570	9570	9570	216
504	20230906	114700	348733270	9570	9570	9570	9570	762
505	20230906	114600	341440930	9590	9590	9590	9590	1
506	20230906	114500	341431340	9570	9580	9590	9570	701
507	20230906	114400	334720750	9590	9590	9590	9590	0
508	20230906	114300	334720750	9590	9590	9590	9590	0
509	20230906	114200	334720750	9590	9590	9590	9590	0
510	20230906	114100	334720750	9590	9590	9590	9590	0
511	20230906	114000	334720750	9590	9590	9590	9590	236
512	20230906	113900	332457510	9570	9570	9570	9570	0
513	20230906	113800	332457510	9570	9580	9580	9570	586
514	20230906	113700	326844400	9590	9590	9590	9590	139
515	20230906	113600	325511390	9590	9590	9590	9590	221
516	20230906	113500	323392000	9590	9590	9590	9590	0
517	20230906	113400	323392000	9590	9590	9590	9590	418
518	20230906	113300	319383380	9590	9590	9590	9590	100
519	20230906	113200	318424380	9590	9590	9590	9590	5
520	20230906	113100	318376430	9560	9560	9560	9560	0
521	20230906	113000	318376430	9560	9570	9570	9560	20
522	20230906	112900	318185220	9610	9610	9610	9610	0
523	20230906	112800	318185220	9610	9610	9610	9610	0
524	20230906	112700	318185220	9610	9610	9610	9610	0
525	20230906	112600	318185220	9610	9610	9610	9610	0
526	20230906	112500	318185220	9610	9610	9610	9610	0
527	20230906	112400	318185220	9610	9610	9610	9610	0
528	20230906	112300	318185220	9610	9610	9610	9610	0
529	20230906	112200	318185220	9610	9610	9610	9610	0
530	20230906	112100	318185220	9610	9610	9610	9610	0
531	20230906	112000	318185220	9610	9570	9610	9560	233
532	20230906	111900	315956330	9610	9580	9610	9580	12
533	20230906	111800	315841340	9580	9580	9580	9580	289
534	20230906	111700	313072720	9610	9610	9610	9610	0
535	20230906	111600	313072720	9610	9610	9610	9610	1497
536	20230906	111500	298686550	9610	9610	9610	9610	0
537	20230906	111400	298686550	9610	9610	9610	9610	227
538	20230906	111300	296505080	9600	9600	9600	9600	118
539	20230906	111200	295372280	9600	9600	9600	9600	250
540	20230906	111100	292972280	9600	9590	9600	9590	755
541	20230906	111000	285724310	9570	9570	9570	9570	100
542	20230906	110900	284767310	9570	9570	9570	9570	0
543	20230906	110800	284767310	9570	9570	9570	9570	5
544	20230906	110700	284719460	9570	9570	9570	9570	0
545	20230906	110600	284719460	9570	9570	9570	9570	0
546	20230906	110500	284719460	9570	9570	9570	9570	380
547	20230906	110400	281082860	9570	9570	9570	9570	0
548	20230906	110300	281082860	9570	9570	9570	9570	83
549	20230906	110200	280288550	9570	9570	9570	9570	0
550	20230906	110100	280288550	9570	9570	9570	9570	21
551	20230906	110000	280087580	9570	9570	9570	9570	0
552	20230906	105900	280087580	9570	9570	9570	9570	0
553	20230906	105800	280087580	9570	9570	9570	9570	0
554	20230906	105700	280087580	9570	9570	9570	9570	20
555	20230906	105600	279896180	9570	9570	9570	9570	0
556	20230906	105500	279896180	9570	9570	9570	9570	50
557	20230906	105400	279417680	9610	9610	9610	9610	1
558	20230906	105300	279408070	9610	9610	9610	9610	0
559	20230906	105200	279408070	9610	9570	9610	9560	111
560	20230906	105100	278346300	9620	9620	9620	9620	5
561	20230906	105000	278298200	9620	9620	9620	9620	20
562	20230906	104900	278105800	9560	9560	9560	9560	0
563	20230906	104800	278105800	9560	9560	9560	9560	0
564	20230906	104700	278105800	9560	9610	9630	9560	624
565	20230906	104600	272103860	9560	9600	9600	9560	458
566	20230906	104500	267709380	9600	9600	9600	9600	140
567	20230906	104400	266365380	9550	9590	9590	9550	570
568	20230906	104300	260917690	9580	9580	9580	9580	0
569	20230906	104200	260917690	9580	9580	9580	9580	0
570	20230906	104100	260917690	9580	9580	9580	9580	17
571	20230906	104000	260754830	9570	9570	9570	9570	0
572	20230906	103900	260754830	9570	9570	9570	9570	0
573	20230906	103800	260754830	9570	9570	9570	9570	127
574	20230906	103700	259539440	9570	9570	9570	9570	11
575	20230906	103600	259434170	9570	9570	9570	9570	0
576	20230906	103500	259434170	9570	9570	9570	9570	0
577	20230906	103400	259434170	9570	9620	9620	9570	109
578	20230906	103300	258385840	9620	9620	9620	9620	1
579	20230906	103200	258376220	9620	9620	9620	9620	103
580	20230906	103100	257385360	9620	9620	9620	9620	0
581	20230906	103000	257385360	9620	9560	9620	9560	209
582	20230906	102900	255381260	9550	9610	9610	9550	493
583	20230906	102800	250665870	9620	9600	9620	9600	125
584	20230906	102700	249464660	9610	9610	9610	9610	0
585	20230906	102600	249464660	9610	9610	9610	9610	0
586	20230906	102500	249464660	9610	9610	9610	9610	0
587	20230906	102400	249464660	9610	9610	9610	9610	0
588	20230906	102300	249464660	9610	9610	9610	9610	1
589	20230906	102200	249455050	9550	9550	9550	9550	0
590	20230906	102100	249455050	9550	9600	9600	9550	400
591	20230906	102000	245625750	9590	9590	9590	9590	3
592	20230906	101900	245596980	9610	9610	9610	9610	0
593	20230906	101800	245596980	9610	9610	9610	9610	0
594	20230906	101700	245596980	9610	9610	9610	9610	0
595	20230906	101600	245596980	9610	9610	9610	9610	1
596	20230906	101500	245587370	9600	9600	9600	9600	0
597	20230906	101400	245587370	9600	9570	9600	9570	635
598	20230906	101300	239492870	9550	9580	9580	9550	1211
599	20230906	101200	227924260	9580	9570	9580	9570	292
600	20230906	101100	225128820	9570	9570	9570	9570	500
601	20230906	101000	220343820	9560	9570	9570	9560	1039
602	20230906	100900	210404090	9570	9600	9600	9570	2000
603	20230906	100800	191258540	9610	9610	9610	9610	9
604	20230906	100700	191172050	9590	9590	9590	9590	9
605	20230906	100600	191085740	9590	9590	9590	9590	131
606	20230906	100500	189829450	9590	9590	9590	9590	118
607	20230906	100400	188697830	9590	9610	9610	9590	390
608	20230906	100300	184953880	9610	9610	9610	9610	7
609	20230906	100200	184886610	9620	9620	9620	9620	0
610	20230906	100100	184886610	9620	9610	9620	9610	22
611	20230906	100000	184675170	9600	9600	9600	9600	250
612	20230906	095900	182275170	9610	9610	9620	9610	237
613	20230906	095800	179997590	9630	9630	9630	9630	0
614	20230906	095700	179997590	9630	9620	9630	9620	8
615	20230906	095600	179920600	9620	9620	9620	9620	50
616	20230906	095500	179439600	9610	9620	9620	9610	15
617	20230906	095400	179295310	9630	9640	9640	9630	515
618	20230906	095300	174333160	9640	9630	9640	9630	319
619	20230906	095200	171260630	9630	9630	9630	9630	0
620	20230906	095100	171260630	9630	9630	9630	9630	1
621	20230906	095000	171251000	9620	9630	9630	9620	17
622	20230906	094900	171087450	9620	9610	9620	9610	172
623	20230906	094800	169432830	9600	9600	9600	9600	54
624	20230906	094700	168914430	9590	9590	9590	9590	21
625	20230906	094600	168713040	9570	9590	9590	9570	11
626	20230906	094500	168607570	9620	9620	9620	9620	0
627	20230906	094400	168607570	9620	9610	9620	9610	13
628	20230906	094300	168482580	9630	9630	9630	9630	0
629	20230906	094200	168482580	9630	9630	9630	9630	0
630	20230906	094100	168482580	9630	9630	9630	9630	0
631	20230906	094000	168482580	9630	9560	9630	9560	211
632	20230906	093900	166460280	9600	9570	9600	9570	50
633	20230906	093800	165981530	9570	9580	9580	9570	10
634	20230906	093700	165885740	9550	9550	9550	9550	100
635	20230906	093600	164930740	9550	9550	9580	9550	319
636	20230906	093500	161883750	9580	9550	9580	9550	215
637	20230906	093400	159830470	9580	9580	9590	9580	513
638	20230906	093300	154914810	9580	9590	9590	9580	7
639	20230906	093200	154847720	9600	9630	9630	9600	167
640	20230906	093100	153244430	9630	9630	9630	9630	0
641	20230906	093000	153244430	9630	9610	9630	9600	126
642	20230906	092900	152032920	9620	9600	9620	9600	1372
643	20230906	092800	138861680	9600	9580	9600	9580	1117
644	20230906	092700	128159620	9550	9550	9550	9550	165
645	20230906	092600	126583870	9550	9550	9550	9550	0
646	20230906	092500	126583870	9550	9550	9550	9550	21
647	20230906	092400	126383320	9550	9550	9550	9550	92
648	20230906	092300	125504720	9550	9550	9550	9550	24
649	20230906	092200	125275520	9550	9550	9550	9550	10
650	20230906	092100	125180020	9550	9600	9600	9550	310
651	20230906	092000	122205890	9600	9560	9600	9560	731
652	20230906	091900	115194520	9540	9540	9540	9540	2
653	20230906	091800	115175440	9560	9520	9560	9510	694
654	20230906	091700	108548270	9510	9550	9550	9500	652
655	20230906	091600	102342640	9550	9540	9550	9540	110
656	20230906	091500	101292240	9560	9560	9560	9560	0
657	20230906	091400	101292240	9560	9560	9560	9560	26
658	20230906	091300	101043680	9560	9560	9560	9500	896
659	20230906	091200	92527620	9560	9550	9560	9550	31
660	20230906	091100	92231430	9560	9520	9560	9480	2410
661	20230906	091000	69353950	9520	9520	9520	9520	0
662	20230906	090900	69353950	9520	9570	9570	9520	196
663	20230906	090800	67487980	9510	9510	9520	9510	41
664	20230906	090700	67097890	9510	9510	9510	9490	134
665	20230906	090600	65825990	9490	9500	9500	9490	699
666	20230906	090500	59191650	9490	9500	9500	9490	339
667	20230906	090400	55973710	9510	9510	9510	9500	721
668	20230906	090300	49121000	9510	9520	9570	9510	349
669	20230906	090200	45800520	9520	9520	9520	9520	910
670	20230906	090100	37137320	9520	9520	9610	9520	609
671	20230906	090000	31338740	9520	9640	9640	9520	3238