KissMeData/182360/min/candle-20230905.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230905	200700	1458157240	18930	18930	18930	18930	1458
3	20230905	200600	1458157240	18930	18930	18930	18930	0
4	20230905	200500	1458157240	18930	18930	18930	18930	0
5	20230905	200400	1458157240	18930	18930	18930	18930	0
6	20230905	200300	1458157240	18930	18930	18930	18930	0
7	20230905	200200	1458157240	18930	18930	18930	18930	0
8	20230905	200100	1458157240	18930	18930	18930	18930	0
9	20230905	200000	1458157240	18930	18930	18930	18930	0
10	20230905	195900	1458157240	18930	18930	18930	18930	0
11	20230905	195800	1458157240	18930	18930	18930	18930	0
12	20230905	195700	1458157240	18930	18930	18930	18930	0
13	20230905	195600	1458157240	18930	18930	18930	18930	0
14	20230905	195500	1458157240	18930	18930	18930	18930	0
15	20230905	195400	1458157240	18930	18930	18930	18930	0
16	20230905	195300	1458157240	18930	18930	18930	18930	0
17	20230905	195200	1458157240	18930	18930	18930	18930	0
18	20230905	195100	1458157240	18930	18930	18930	18930	0
19	20230905	195000	1458157240	18930	18930	18930	18930	0
20	20230905	194900	1458157240	18930	18930	18930	18930	0
21	20230905	194800	1458157240	18930	18930	18930	18930	0
22	20230905	194700	1458157240	18930	18930	18930	18930	0
23	20230905	194600	1458157240	18930	18930	18930	18930	0
24	20230905	194500	1458157240	18930	18930	18930	18930	0
25	20230905	194400	1458157240	18930	18930	18930	18930	0
26	20230905	194300	1458157240	18930	18930	18930	18930	0
27	20230905	194200	1458157240	18930	18930	18930	18930	0
28	20230905	194100	1458157240	18930	18930	18930	18930	0
29	20230905	194000	1458157240	18930	18930	18930	18930	0
30	20230905	193900	1458157240	18930	18930	18930	18930	0
31	20230905	193800	1458157240	18930	18930	18930	18930	0
32	20230905	193700	1458157240	18930	18930	18930	18930	1458
33	20230905	193600	1458157240	18930	18930	18930	18930	0
34	20230905	193500	1458157240	18930	18930	18930	18930	0
35	20230905	193400	1458157240	18930	18930	18930	18930	0
36	20230905	193300	1458157240	18930	18930	18930	18930	0
37	20230905	193200	1458157240	18930	18930	18930	18930	0
38	20230905	193100	1458157240	18930	18930	18930	18930	0
39	20230905	193000	1458157240	18930	18930	18930	18930	0
40	20230905	192900	1458157240	18930	18930	18930	18930	0
41	20230905	192800	1458157240	18930	18930	18930	18930	0
42	20230905	192700	1458157240	18930	18930	18930	18930	0
43	20230905	192600	1458157240	18930	18930	18930	18930	0
44	20230905	192500	1458157240	18930	18930	18930	18930	0
45	20230905	192400	1458157240	18930	18930	18930	18930	0
46	20230905	192300	1458157240	18930	18930	18930	18930	0
47	20230905	192200	1458157240	18930	18930	18930	18930	0
48	20230905	192100	1458157240	18930	18930	18930	18930	0
49	20230905	192000	1458157240	18930	18930	18930	18930	0
50	20230905	191900	1458157240	18930	18930	18930	18930	0
51	20230905	191800	1458157240	18930	18930	18930	18930	0
52	20230905	191700	1458157240	18930	18930	18930	18930	0
53	20230905	191600	1458157240	18930	18930	18930	18930	0
54	20230905	191500	1458157240	18930	18930	18930	18930	0
55	20230905	191400	1458157240	18930	18930	18930	18930	0
56	20230905	191300	1458157240	18930	18930	18930	18930	0
57	20230905	191200	1458157240	18930	18930	18930	18930	0
58	20230905	191100	1458157240	18930	18930	18930	18930	0
59	20230905	191000	1458157240	18930	18930	18930	18930	0
60	20230905	190900	1458157240	18930	18930	18930	18930	0
61	20230905	190800	1458157240	18930	18930	18930	18930	0
62	20230905	190700	1458157240	18930	18930	18930	18930	1458
63	20230905	190600	1458157240	18930	18930	18930	18930	0
64	20230905	190500	1458157240	18930	18930	18930	18930	0
65	20230905	190400	1458157240	18930	18930	18930	18930	0
66	20230905	190300	1458157240	18930	18930	18930	18930	0
67	20230905	190200	1458157240	18930	18930	18930	18930	0
68	20230905	190100	1458157240	18930	18930	18930	18930	0
69	20230905	190000	1458157240	18930	18930	18930	18930	0
70	20230905	185900	1458157240	18930	18930	18930	18930	0
71	20230905	185800	1458157240	18930	18930	18930	18930	0
72	20230905	185700	1458157240	18930	18930	18930	18930	0
73	20230905	185600	1458157240	18930	18930	18930	18930	0
74	20230905	185500	1458157240	18930	18930	18930	18930	0
75	20230905	185400	1458157240	18930	18930	18930	18930	0
76	20230905	185300	1458157240	18930	18930	18930	18930	0
77	20230905	185200	1458157240	18930	18930	18930	18930	0
78	20230905	185100	1458157240	18930	18930	18930	18930	0
79	20230905	185000	1458157240	18930	18930	18930	18930	0
80	20230905	184900	1458157240	18930	18930	18930	18930	0
81	20230905	184800	1458157240	18930	18930	18930	18930	0
82	20230905	184700	1458157240	18930	18930	18930	18930	0
83	20230905	184600	1458157240	18930	18930	18930	18930	0
84	20230905	184500	1458157240	18930	18930	18930	18930	0
85	20230905	184400	1458157240	18930	18930	18930	18930	0
86	20230905	184300	1458157240	18930	18930	18930	18930	0
87	20230905	184200	1458157240	18930	18930	18930	18930	0
88	20230905	184100	1458157240	18930	18930	18930	18930	0
89	20230905	184000	1458157240	18930	18930	18930	18930	0
90	20230905	183900	1458157240	18930	18930	18930	18930	0
91	20230905	183800	1458157240	18930	18930	18930	18930	0
92	20230905	183700	1458157240	18930	18930	18930	18930	1458
93	20230905	183600	1458157240	18930	18930	18930	18930	0
94	20230905	183500	1458157240	18930	18930	18930	18930	0
95	20230905	183400	1458157240	18930	18930	18930	18930	0
96	20230905	183300	1458157240	18930	18930	18930	18930	0
97	20230905	183200	1458157240	18930	18930	18930	18930	0
98	20230905	183100	1458157240	18930	18930	18930	18930	0
99	20230905	183000	1458157240	18930	18930	18930	18930	0
100	20230905	182900	1458157240	18930	18930	18930	18930	0
101	20230905	182800	1458157240	18930	18930	18930	18930	0
102	20230905	182700	1458157240	18930	18930	18930	18930	0
103	20230905	182600	1458157240	18930	18930	18930	18930	0
104	20230905	182500	1458157240	18930	18930	18930	18930	0
105	20230905	182400	1458157240	18930	18930	18930	18930	0
106	20230905	182300	1458157240	18930	18930	18930	18930	0
107	20230905	182200	1458157240	18930	18930	18930	18930	0
108	20230905	182100	1458157240	18930	18930	18930	18930	0
109	20230905	182000	1458157240	18930	18930	18930	18930	0
110	20230905	181900	1458157240	18930	18930	18930	18930	0
111	20230905	181800	1458157240	18930	18930	18930	18930	0
112	20230905	181700	1458157240	18930	18930	18930	18930	0
113	20230905	181600	1458157240	18930	18930	18930	18930	0
114	20230905	181500	1458157240	18930	18930	18930	18930	0
115	20230905	181400	1458157240	18930	18930	18930	18930	0
116	20230905	181300	1458157240	18930	18930	18930	18930	0
117	20230905	181200	1458157240	18930	18930	18930	18930	0
118	20230905	181100	1458157240	18930	18930	18930	18930	0
119	20230905	181000	1458157240	18930	18930	18930	18930	0
120	20230905	180900	1458157240	18930	18930	18930	18930	0
121	20230905	180800	1458157240	18930	18930	18930	18930	0
122	20230905	180700	1458157240	18930	18930	18930	18930	1458
123	20230905	180600	1458157240	18930	18930	18930	18930	0
124	20230905	180500	1458157240	18930	18930	18930	18930	0
125	20230905	180400	1458157240	18930	18930	18930	18930	0
126	20230905	180300	1458157240	18930	18930	18930	18930	0
127	20230905	180200	1458157240	18930	18930	18930	18930	0
128	20230905	180100	1458157240	18930	18930	18930	18930	0
129	20230905	180000	1458157240	18930	18930	18930	18930	0
130	20230905	175900	1458157240	18930	18930	18930	18930	0
131	20230905	175800	1458157240	18930	18930	18930	18930	0
132	20230905	175700	1458157240	18930	18930	18930	18930	0
133	20230905	175600	1458157240	18930	18930	18930	18930	0
134	20230905	175500	1458157240	18930	18930	18930	18930	0
135	20230905	175400	1458157240	18930	18930	18930	18930	0
136	20230905	175300	1458157240	18930	18930	18930	18930	0
137	20230905	175200	1458157240	18930	18930	18930	18930	0
138	20230905	175100	1458157240	18930	18930	18930	18930	0
139	20230905	175000	1458157240	18930	18930	18930	18930	0
140	20230905	174900	1458157240	18930	18930	18930	18930	0
141	20230905	174800	1458157240	18930	18930	18930	18930	0
142	20230905	174700	1458157240	18930	18930	18930	18930	0
143	20230905	174600	1458157240	18930	18930	18930	18930	0
144	20230905	174500	1458157240	18930	18930	18930	18930	0
145	20230905	174400	1458157240	18930	18930	18930	18930	0
146	20230905	174300	1458157240	18930	18930	18930	18930	0
147	20230905	174200	1458157240	18930	18930	18930	18930	0
148	20230905	174100	1458157240	18930	18930	18930	18930	0
149	20230905	174000	1458157240	18930	18930	18930	18930	0
150	20230905	173900	1458157240	18930	18930	18930	18930	0
151	20230905	173800	1458157240	18930	18930	18930	18930	0
152	20230905	173700	1458157240	18930	18930	18930	18930	1458
153	20230905	173600	1458157240	18930	18930	18930	18930	0
154	20230905	173500	1458157240	18930	18930	18930	18930	0
155	20230905	173400	1458157240	18930	18930	18930	18930	0
156	20230905	173300	1458157240	18930	18930	18930	18930	0
157	20230905	173200	1458157240	18930	18930	18930	18930	0
158	20230905	173100	1458157240	18930	18930	18930	18930	0
159	20230905	173000	1458157240	18930	18930	18930	18930	0
160	20230905	172900	1458157240	18930	18930	18930	18930	0
161	20230905	172800	1458157240	18930	18930	18930	18930	0
162	20230905	172700	1458157240	18930	18930	18930	18930	0
163	20230905	172600	1458157240	18930	18930	18930	18930	0
164	20230905	172500	1458157240	18930	18930	18930	18930	0
165	20230905	172400	1458157240	18930	18930	18930	18930	0
166	20230905	172300	1458157240	18930	18930	18930	18930	0
167	20230905	172200	1458157240	18930	18930	18930	18930	0
168	20230905	172100	1458157240	18930	18930	18930	18930	0
169	20230905	172000	1458157240	18930	18930	18930	18930	0
170	20230905	171900	1458157240	18930	18930	18930	18930	0
171	20230905	171800	1458157240	18930	18930	18930	18930	0
172	20230905	171700	1458157240	18930	18930	18930	18930	0
173	20230905	171600	1458157240	18930	18930	18930	18930	0
174	20230905	171500	1458157240	18930	18930	18930	18930	0
175	20230905	171400	1458157240	18930	18930	18930	18930	0
176	20230905	171300	1458157240	18930	18930	18930	18930	0
177	20230905	171200	1458157240	18930	18930	18930	18930	0
178	20230905	171100	1458157240	18930	18930	18930	18930	0
179	20230905	171000	1458157240	18930	18930	18930	18930	0
180	20230905	170900	1458157240	18930	18930	18930	18930	0
181	20230905	170800	1458157240	18930	18930	18930	18930	0
182	20230905	170700	1458157240	18930	18930	18930	18930	1458
183	20230905	170600	1458157240	18930	18930	18930	18930	0
184	20230905	170500	1458157240	18930	18930	18930	18930	0
185	20230905	170400	1458157240	18930	18930	18930	18930	0
186	20230905	170300	1458157240	18930	18930	18930	18930	0
187	20230905	170200	1458157240	18930	18930	18930	18930	0
188	20230905	170100	1458157240	18930	18930	18930	18930	0
189	20230905	170000	1458157240	18930	18930	18930	18930	0
190	20230905	165900	1458157240	18930	18930	18930	18930	0
191	20230905	165800	1458157240	18930	18930	18930	18930	0
192	20230905	165700	1458157240	18930	18930	18930	18930	0
193	20230905	165600	1458157240	18930	18930	18930	18930	0
194	20230905	165500	1458157240	18930	18930	18930	18930	0
195	20230905	165400	1458157240	18930	18930	18930	18930	0
196	20230905	165300	1458157240	18930	18930	18930	18930	0
197	20230905	165200	1458157240	18930	18930	18930	18930	0
198	20230905	165100	1458157240	18930	18930	18930	18930	0
199	20230905	165000	1458157240	18930	18930	18930	18930	0
200	20230905	164900	1458157240	18930	18930	18930	18930	0
201	20230905	164800	1458157240	18930	18930	18930	18930	0
202	20230905	164700	1458157240	18930	18930	18930	18930	0
203	20230905	164600	1458157240	18930	18930	18930	18930	0
204	20230905	164500	1458157240	18930	18930	18930	18930	0
205	20230905	164400	1458157240	18930	18930	18930	18930	0
206	20230905	164300	1458157240	18930	18930	18930	18930	0
207	20230905	164200	1458157240	18930	18930	18930	18930	0
208	20230905	164100	1458157240	18930	18930	18930	18930	0
209	20230905	164000	1458157240	18930	18930	18930	18930	0
210	20230905	163900	1458157240	18930	18930	18930	18930	0
211	20230905	163800	1458157240	18930	18930	18930	18930	0
212	20230905	163700	1458157240	18930	18930	18930	18930	1458
213	20230905	163600	1458157240	18930	18930	18930	18930	0
214	20230905	163500	1458157240	18930	18930	18930	18930	0
215	20230905	163400	1458157240	18930	18930	18930	18930	0
216	20230905	163300	1458157240	18930	18930	18930	18930	0
217	20230905	163200	1458157240	18930	18930	18930	18930	0
218	20230905	163100	1458157240	18930	18930	18930	18930	0
219	20230905	163000	1458157240	18930	18930	18930	18930	0
220	20230905	162900	1458157240	18930	18930	18930	18930	0
221	20230905	162800	1458157240	18930	18930	18930	18930	0
222	20230905	162700	1458157240	18930	18930	18930	18930	0
223	20230905	162600	1458157240	18930	18930	18930	18930	0
224	20230905	162500	1458157240	18930	18930	18930	18930	0
225	20230905	162400	1458157240	18930	18930	18930	18930	0
226	20230905	162300	1458157240	18930	18930	18930	18930	0
227	20230905	162200	1458157240	18930	18930	18930	18930	0
228	20230905	162100	1458157240	18930	18930	18930	18930	0
229	20230905	162000	1458157240	18930	18930	18930	18930	0
230	20230905	161900	1458157240	18930	18930	18930	18930	0
231	20230905	161800	1458157240	18930	18930	18930	18930	0
232	20230905	161700	1458157240	18930	18930	18930	18930	0
233	20230905	161600	1458157240	18930	18930	18930	18930	0
234	20230905	161500	1458157240	18930	18930	18930	18930	0
235	20230905	161400	1458157240	18930	18930	18930	18930	0
236	20230905	161300	1458157240	18930	18930	18930	18930	0
237	20230905	161200	1458157240	18930	18930	18930	18930	0
238	20230905	161100	1458157240	18930	18930	18930	18930	0
239	20230905	161000	1458157240	18930	18930	18930	18930	0
240	20230905	160900	1458157240	18930	18930	18930	18930	0
241	20230905	160800	1458157240	18930	18930	18930	18930	0
242	20230905	160700	1458157240	18930	18930	18930	18930	1458
243	20230905	160600	1458157240	18930	18930	18930	18930	0
244	20230905	160500	1458157240	18930	18930	18930	18930	0
245	20230905	160400	1458157240	18930	18930	18930	18930	0
246	20230905	160300	1458157240	18930	18930	18930	18930	0
247	20230905	160200	1458157240	18930	18930	18930	18930	0
248	20230905	160100	1458157240	18930	18930	18930	18930	0
249	20230905	160000	1458157240	18930	18930	18930	18930	0
250	20230905	155900	1458157240	18930	18930	18930	18930	0
251	20230905	155800	1458157240	18930	18930	18930	18930	0
252	20230905	155700	1458157240	18930	18930	18930	18930	0
253	20230905	155600	1458157240	18930	18930	18930	18930	0
254	20230905	155500	1458157240	18930	18930	18930	18930	0
255	20230905	155400	1458157240	18930	18930	18930	18930	0
256	20230905	155300	1458157240	18930	18930	18930	18930	0
257	20230905	155200	1458157240	18930	18930	18930	18930	0
258	20230905	155100	1458157240	18930	18930	18930	18930	0
259	20230905	155000	1458157240	18930	18930	18930	18930	0
260	20230905	154900	1458157240	18930	18930	18930	18930	0
261	20230905	154800	1458157240	18930	18930	18930	18930	0
262	20230905	154700	1458157240	18930	18930	18930	18930	0
263	20230905	154600	1458157240	18930	18930	18930	18930	0
264	20230905	154500	1458157240	18930	18930	18930	18930	0
265	20230905	154400	1458157240	18930	18930	18930	18930	0
266	20230905	154300	1458157240	18930	18930	18930	18930	0
267	20230905	154200	1458157240	18930	18930	18930	18930	0
268	20230905	154100	1458157240	18930	18930	18930	18930	0
269	20230905	154000	1458157240	18930	18930	18930	18930	0
270	20230905	153900	1458157240	18930	18930	18930	18930	0
271	20230905	153800	1458157240	18930	18930	18930	18930	0
272	20230905	153700	1458157240	18930	18930	18930	18930	1458
273	20230905	153600	1458157240	18930	18930	18930	18930	0
274	20230905	153500	1458157240	18930	18930	18930	18930	0
275	20230905	153400	1458157240	18930	18930	18930	18930	0
276	20230905	153300	1458157240	18930	18930	18930	18930	0
277	20230905	153200	1458157240	18930	18930	18930	18930	0
278	20230905	153100	1458157240	18930	18930	18930	18930	0
279	20230905	153000	1458157240	18930	18930	18930	18930	1458
280	20230905	152900	1430557300	18950	18950	18950	18950	0
281	20230905	152800	1430557300	18950	18950	18950	18950	0
282	20230905	152700	1430557300	18950	18950	18950	18950	0
283	20230905	152600	1430557300	18950	18950	18950	18950	0
284	20230905	152500	1430557300	18950	18950	18950	18950	0
285	20230905	152400	1430557300	18950	18950	18950	18950	0
286	20230905	152300	1430557300	18950	18950	18950	18950	0
287	20230905	152200	1430557300	18950	18950	18950	18950	0
288	20230905	152100	1430557300	18950	18950	18950	18950	0
289	20230905	152000	1430557300	18950	18950	18950	18950	0
290	20230905	151900	1430557300	18950	18940	18950	18940	159
291	20230905	151800	1427544350	18940	18930	18940	18910	36
292	20230905	151700	1426862960	18940	18910	18940	18910	57
293	20230905	151600	1425784700	18940	18910	18940	18910	129
294	20230905	151500	1423344390	18930	18920	18930	18910	202
295	20230905	151400	1419523150	18920	18910	18920	18910	259
296	20230905	151300	1414624870	18910	18910	18910	18910	112
297	20230905	151200	1412506950	18910	18910	18910	18910	117
298	20230905	151100	1410294480	18920	18920	18920	18920	139
299	20230905	151000	1407664600	18930	18930	18930	18930	19
300	20230905	150900	1407304930	18930	18920	18930	18910	1099
301	20230905	150800	1386512810	18920	18920	18920	18910	220
302	20230905	150700	1382351470	18920	18910	18920	18910	568
303	20230905	150600	1371606560	18910	18910	18920	18910	622
304	20230905	150500	1359843640	18910	18910	18920	18900	304
305	20230905	150400	1354095790	18910	18910	18910	18900	203
306	20230905	150300	1350258360	18910	18910	18910	18900	261
307	20230905	150200	1345323440	18910	18920	18920	18900	295
308	20230905	150100	1339745460	18920	18910	18920	18910	164
309	20230905	150000	1336643680	18910	18910	18910	18910	121
310	20230905	145900	1334355570	18920	18920	18920	18910	83
311	20230905	145800	1332785640	18920	18900	18920	18890	513
312	20230905	145700	1323088590	18900	18910	18910	18900	161
313	20230905	145600	1320044780	18910	18910	18910	18890	174
314	20230905	145500	1316756740	18890	18890	18910	18880	233
315	20230905	145400	1312355420	18920	18910	18920	18860	3239
316	20230905	145300	1251190780	18920	18920	18920	18910	514
317	20230905	145200	1241470030	18920	18910	18920	18910	228
318	20230905	145100	1237157940	18910	18900	18910	18900	495
319	20230905	145000	1227799050	18910	18900	18910	18900	1180
320	20230905	144900	1205486940	18910	18900	18910	18900	262
321	20230905	144800	1200533990	18900	18900	18900	18890	177
322	20230905	144700	1197189900	18890	18930	18930	18890	2435
323	20230905	144600	1151153260	18930	18920	18930	18920	156
324	20230905	144500	1148201230	18930	18930	18930	18920	257
325	20230905	144400	1143337960	18930	18920	18930	18920	242
326	20230905	144300	1138758780	18930	18930	18930	18920	145
327	20230905	144200	1136014590	18920	18930	18930	18920	172
328	20230905	144100	1132759900	18920	18930	18930	18920	199
329	20230905	144000	1128994430	18930	18920	18930	18920	433
330	20230905	143900	1120801340	18930	18930	18930	18920	134
331	20230905	143800	1118265300	18920	18920	18930	18920	146
332	20230905	143700	1115502450	18920	18930	18930	18920	169
333	20230905	143600	1112304620	18920	18920	18930	18920	174
334	20230905	143500	1109012190	18920	18920	18920	18920	96
335	20230905	143400	1107195870	18930	18920	18930	18920	176
336	20230905	143300	1103865610	18920	18920	18920	18920	93
337	20230905	143200	1102106050	18930	18920	18930	18910	313
338	20230905	143100	1096184080	18930	18920	18930	18920	330
339	20230905	143000	1089940020	18930	18930	18940	18930	261
340	20230905	142900	1084999130	18940	18950	18950	18930	164
341	20230905	142800	1081893180	18950	18950	18950	18940	201
342	20230905	142700	1078085510	18950	18940	18950	18940	201
343	20230905	142600	1074277190	18940	18950	18950	18940	134
344	20230905	142500	1071738830	18940	18940	18940	18930	266
345	20230905	142400	1066701960	18940	18940	18950	18940	313
346	20230905	142300	1060772420	18940	18930	18940	18930	279
347	20230905	142200	1055488590	18930	18940	18940	18930	139
348	20230905	142100	1052856960	18940	18940	18940	18930	247
349	20230905	142000	1048180240	18940	18930	18940	18930	200
350	20230905	141900	1044393770	18940	18930	18940	18930	125
351	20230905	141800	1042027220	18920	18930	18930	18920	904
352	20230905	141700	1024922010	18940	18940	18940	18930	230
353	20230905	141600	1020567400	18940	18930	18940	18930	211
354	20230905	141500	1016572470	18940	18930	18940	18920	99
355	20230905	141400	1014698320	18930	18930	18930	18920	211
356	20230905	141300	1010705290	18920	18930	18930	18920	165
357	20230905	141200	1007582450	18930	18930	18930	18920	149
358	20230905	141100	1004762030	18930	18930	18940	18930	55
359	20230905	141000	1003720720	18930	18940	18940	18930	204
360	20230905	140900	999858410	18930	18940	18940	18930	182
361	20230905	140800	996412600	18940	18940	18940	18930	217
362	20230905	140700	992303770	18940	18940	18940	18930	63
363	20230905	140600	991110720	18930	18930	18940	18920	213
364	20230905	140500	987078020	18920	18940	18940	18920	191
365	20230905	140400	983462190	18930	18940	18940	18930	330
366	20230905	140300	977214340	18940	18940	18940	18920	1319
367	20230905	140200	952249740	18930	18940	18940	18930	272
368	20230905	140100	947099880	18940	18940	18940	18930	168
369	20230905	140000	943919350	18940	18930	18940	18930	180
370	20230905	135900	940511680	18930	18940	18940	18930	14
371	20230905	135800	940246650	18930	18930	18930	18930	134
372	20230905	135700	937710030	18930	18930	18930	18930	328
373	20230905	135600	931500990	18930	18930	18930	18930	455
374	20230905	135500	922887840	18930	18930	18930	18930	242
375	20230905	135400	918306780	18930	18930	18940	18930	424
376	20230905	135300	910280440	18940	18940	18940	18930	347
377	20230905	135200	903708690	18930	18940	18940	18930	405
378	20230905	135100	896038210	18940	18940	18940	18940	113
379	20230905	135000	893897990	18940	18950	18950	18940	1658
380	20230905	134900	862481400	18950	18970	18970	18950	175
381	20230905	134800	859164270	18960	18960	18960	18950	164
382	20230905	134700	856054880	18960	18960	18960	18960	91
383	20230905	134600	854329520	18950	18950	18950	18950	136
384	20230905	134500	851752320	18950	18960	18960	18950	71
385	20230905	134400	850406590	18960	18960	18960	18960	295
386	20230905	134300	844813390	18960	18960	18960	18950	158
387	20230905	134200	841817940	18960	18960	18960	18960	104
388	20230905	134100	839846100	18960	18960	18970	18960	162
389	20230905	134000	836774370	18960	18960	18960	18960	48
390	20230905	133900	835864290	18980	18960	18980	18960	342
391	20230905	133800	829373990	18950	18950	18950	18950	252
392	20230905	133700	824598590	18950	18950	18950	18950	343
393	20230905	133600	818098740	18940	18970	18980	18940	287
394	20230905	133500	812659660	18990	18970	18990	18940	680
395	20230905	133400	799773300	18990	18960	18990	18960	130
396	20230905	133300	797306540	18960	18960	18960	18950	153
397	20230905	133200	794406090	18970	18970	18970	18960	104
398	20230905	133100	792434230	18970	18960	18970	18960	62
399	20230905	133000	791258630	18960	18970	18970	18960	173
400	20230905	132900	787978450	18960	18960	18960	18960	104
401	20230905	132800	786006610	18960	18960	18960	18960	144
402	20230905	132700	783276370	18970	18960	18970	18960	360
403	20230905	132600	776450760	18960	18960	18970	18960	238
404	20230905	132500	771938270	18960	18970	18990	18960	185
405	20230905	132400	768429450	18960	18980	18980	18960	42
406	20230905	132300	767632780	18970	18960	18970	18960	102
407	20230905	132200	765698040	18960	18970	18970	18960	143
408	20230905	132100	762986740	18980	18980	18980	18970	126
409	20230905	132000	760596410	18980	19000	19000	18980	6
410	20230905	131900	760482490	18980	18960	18980	18960	76
411	20230905	131800	759040950	18960	18960	18970	18960	198
412	20230905	131700	755286820	18950	18950	18950	18950	168
413	20230905	131600	752103220	18950	18960	18960	18950	193
414	20230905	131500	748445170	18950	18950	18950	18950	18
415	20230905	131400	748104070	18950	18960	18960	18950	218
416	20230905	131300	743972540	18960	18970	18970	18960	398
417	20230905	131200	736426410	18960	18970	18970	18960	163
418	20230905	131100	733335830	18970	18960	18970	18960	111
419	20230905	131000	731231220	18960	18970	18970	18960	71
420	20230905	130900	729884950	18970	18970	18970	18970	467
421	20230905	130800	721025960	18980	18980	18980	18980	73
422	20230905	130700	719640420	18980	18990	18990	18980	115
423	20230905	130600	717457570	19000	19000	19000	19000	146
424	20230905	130500	714683570	19000	19000	19000	19000	132
425	20230905	130400	712175570	19000	19010	19010	19000	115
426	20230905	130300	709989650	19010	18990	19010	18990	347
427	20230905	130200	703395540	18980	18980	18980	18980	1
428	20230905	130100	703376560	18980	18980	18980	18980	8
429	20230905	130000	703224720	18970	18970	18970	18970	33
430	20230905	125900	702598710	18970	18970	18970	18970	19
431	20230905	125800	702238280	18970	18980	18980	18970	85
432	20230905	125700	700625010	18980	18980	18980	18980	171
433	20230905	125600	697379430	18980	18980	18980	18980	6
434	20230905	125500	697265550	18980	18980	18980	18980	11
435	20230905	125400	697056770	18980	18980	18980	18980	1
436	20230905	125300	697037790	18980	18980	18980	18980	5
437	20230905	125200	696942890	18980	18990	19000	18980	265
438	20230905	125100	691909000	18980	18980	18980	18980	0
439	20230905	125000	691909000	18980	18980	18980	18980	3
440	20230905	124900	691852060	18990	18980	18990	18980	41
441	20230905	124800	691073480	18980	18980	18980	18980	6
442	20230905	124700	690959600	18980	18980	18990	18980	13
443	20230905	124600	690712850	18990	18970	18990	18970	52
444	20230905	124500	689725810	18970	18980	18980	18970	339
445	20230905	124400	683294480	19000	19000	19000	19000	0
446	20230905	124300	683294480	19000	18980	19000	18980	118
447	20230905	124200	681053840	18970	18970	18970	18970	0
448	20230905	124100	681053840	18970	18970	18970	18970	16
449	20230905	124000	680750320	18970	18970	18970	18970	0
450	20230905	123900	680750320	18970	18970	18970	18970	0
451	20230905	123800	680750320	18970	18970	18970	18970	11
452	20230905	123700	680541650	18980	18990	18990	18980	67
453	20230905	123600	679269790	18980	18980	18980	18980	53
454	20230905	123500	678263850	18970	18970	18970	18970	519
455	20230905	123400	668418420	18960	18960	18960	18960	1
456	20230905	123300	668399460	18960	18960	18960	18960	0
457	20230905	123200	668399460	18960	18970	18970	18960	132
458	20230905	123100	665895540	18960	18960	18960	18960	20
459	20230905	123000	665516340	18970	18970	18970	18970	1
460	20230905	122900	665497370	18960	18960	18960	18960	0
461	20230905	122800	665497370	18960	18960	18960	18960	1
462	20230905	122700	665478410	18960	18960	18960	18960	123
463	20230905	122600	663146330	18950	18950	18950	18950	1
464	20230905	122500	663127380	18960	18960	18960	18960	1
465	20230905	122400	663108420	18950	18960	18960	18950	198
466	20230905	122300	659355100	18960	18950	18960	18950	294
467	20230905	122200	653781360	18960	18960	18960	18960	444
468	20230905	122100	645363120	18960	18960	18960	18960	20
469	20230905	122000	644983920	18960	18960	18960	18960	0
470	20230905	121900	644983920	18960	18960	18960	18960	6
471	20230905	121800	644870160	18960	18970	18970	18960	2
472	20230905	121700	644832230	18960	18970	18970	18960	24
473	20230905	121600	644377090	18970	18960	18970	18960	7
474	20230905	121500	644244360	18970	18960	18970	18960	52
475	20230905	121400	643257930	18960	18960	18960	18960	27
476	20230905	121300	642746010	18970	18960	18970	18960	8
477	20230905	121200	642594260	18960	18960	18960	18960	1
478	20230905	121100	642575300	18950	18960	18960	18950	14
479	20230905	121000	642309890	18960	18950	18960	18950	101
480	20230905	120900	640394940	18950	18970	18970	18950	288
481	20230905	120800	634935410	18970	18990	18990	18970	23
482	20230905	120700	634499060	18990	18990	18990	18990	10
483	20230905	120600	634309160	18990	18970	18990	18970	9
484	20230905	120500	634138360	18970	18970	18970	18970	3
485	20230905	120400	634081450	18970	18970	18970	18970	0
486	20230905	120300	634081450	18970	18960	18970	18960	38
487	20230905	120200	633360680	18970	18970	18970	18970	3
488	20230905	120100	633303770	18980	18970	18980	18970	27
489	20230905	120000	632791320	18970	18970	18970	18970	15
490	20230905	115900	632506770	18980	18970	18980	18970	100
491	20230905	115800	630608840	18950	18950	18950	18950	0
492	20230905	115700	630608840	18950	18960	18960	18950	24
493	20230905	115600	630154030	18960	18960	18960	18960	3
494	20230905	115500	630097150	18960	18960	18960	18960	0
495	20230905	115400	630097150	18960	18960	18960	18960	43
496	20230905	115300	629281870	18960	18970	18970	18960	4
497	20230905	115200	629206010	18960	18970	18970	18960	139
498	20230905	115100	626569330	18970	18970	18970	18970	0
499	20230905	115000	626569330	18970	18970	18970	18970	6
500	20230905	114900	626455510	18970	18970	18970	18970	1
501	20230905	114800	626436540	18960	18960	18960	18960	0
502	20230905	114700	626436540	18960	18960	18960	18960	0
503	20230905	114600	626436540	18960	18960	18960	18960	0
504	20230905	114500	626436540	18960	18960	18960	18960	0
505	20230905	114400	626436540	18960	18960	18960	18960	0
506	20230905	114300	626436540	18960	18960	18960	18960	1
507	20230905	114200	626417580	18970	18970	18970	18970	10
508	20230905	114100	626227880	18970	18980	18980	18960	32
509	20230905	114000	625620910	18970	18970	18970	18970	2
510	20230905	113900	625582970	18980	18990	18990	18980	20
511	20230905	113800	625203270	18940	18940	18940	18940	22
512	20230905	113700	624786590	18930	18920	18930	18920	4
513	20230905	113600	624710890	18930	18930	18930	18930	26
514	20230905	113500	624218710	18930	18930	18930	18930	1
515	20230905	113400	624199780	18930	18930	18930	18930	0
516	20230905	113300	624199780	18930	18930	18930	18930	2
517	20230905	113200	624161920	18920	18920	18920	18920	5
518	20230905	113100	624067320	18920	18920	18920	18920	55
519	20230905	113000	623026720	18920	18920	18920	18920	55
520	20230905	112900	621986120	18920	18920	18920	18920	183
521	20230905	112800	618523760	18920	18930	18930	18920	51
522	20230905	112700	617558830	18930	18920	18930	18920	83
523	20230905	112600	615988390	18920	18940	18940	18920	1023
524	20230905	112500	596624000	18950	18950	18950	18950	4
525	20230905	112400	596548200	18940	18950	18950	18940	51
526	20230905	112300	595582250	18940	18950	18950	18940	1178
527	20230905	112200	573263320	18950	18960	18960	18950	59
528	20230905	112100	572144770	18950	18960	18960	18950	54
529	20230905	112000	571120970	18950	18950	18950	18950	2
530	20230905	111900	571083070	18960	18960	18960	18950	109
531	20230905	111800	569016530	18950	18950	18950	18950	1
532	20230905	111700	568997580	18950	18950	18950	18950	1
533	20230905	111600	568978630	18960	18960	18960	18950	116
534	20230905	111500	566779370	18960	18960	18960	18960	3
535	20230905	111400	566722490	18960	18960	18960	18960	3
536	20230905	111300	566665610	18950	18960	18960	18950	7
537	20230905	111200	566532950	18950	18950	18950	18950	192
538	20230905	111100	562894550	18950	18960	18960	18950	60
539	20230905	111000	561757430	18960	18960	18970	18960	491
540	20230905	110900	552447970	18970	18970	18970	18970	126
541	20230905	110800	550057750	18980	18970	18980	18970	5
542	20230905	110700	549962890	18960	18960	18960	18960	0
543	20230905	110600	549962890	18960	18960	18960	18960	0
544	20230905	110500	549962890	18960	18960	18960	18960	31
545	20230905	110400	549375130	18970	18960	18970	18960	108
546	20230905	110300	547327150	18960	18960	18960	18960	35
547	20230905	110200	546663550	18970	18970	18970	18970	0
548	20230905	110100	546663550	18970	18970	18970	18970	66
549	20230905	110000	545411530	18970	18970	18970	18970	111
550	20230905	105900	543305860	18970	18970	18970	18970	85
551	20230905	105800	541693410	18970	18970	18970	18970	0
552	20230905	105700	541693410	18970	18980	18980	18970	4
553	20230905	105600	541617520	18970	18980	18980	18970	50
554	20230905	105500	540668920	18980	18980	18980	18980	79
555	20230905	105400	539169500	18980	18980	18980	18980	68
556	20230905	105300	537878860	18990	18980	18990	18970	156
557	20230905	105200	534918290	19000	19000	19000	19000	0
558	20230905	105100	534918290	19000	19000	19000	19000	0
559	20230905	105000	534918290	19000	19000	19000	19000	13
560	20230905	104900	534671290	19000	19010	19010	19000	71
561	20230905	104800	533322050	19000	18990	19000	18990	95
562	20230905	104700	531517590	19000	19000	19010	19000	26
563	20230905	104600	531023580	18990	19000	19000	18990	52
564	20230905	104500	530036000	19000	18970	19000	18970	63
565	20230905	104400	528840670	18980	18980	18980	18970	67
566	20230905	104300	527569470	18980	18980	18980	18970	280
567	20230905	104200	522255510	18980	18960	18980	18960	190
568	20230905	104100	518651220	18970	18960	18970	18960	166
569	20230905	104000	515503640	18960	18960	18960	18960	0
570	20230905	103900	515503640	18960	18960	18960	18960	45
571	20230905	103800	514650440	18970	18970	18980	18970	122
572	20230905	103700	512336080	18970	18970	18970	18970	129
573	20230905	103600	509888950	18970	18960	18970	18960	118
574	20230905	103500	507650950	18960	18970	18970	18960	71
575	20230905	103400	506304510	18970	18950	18970	18950	182
576	20230905	103300	502854250	18940	18940	18940	18940	0
577	20230905	103200	502854250	18940	18940	18940	18940	71
578	20230905	103100	501509510	18940	18970	18970	18940	1462
579	20230905	103000	473796020	18980	18980	18980	18980	173
580	20230905	102900	470512480	18980	18990	18990	18980	23
581	20230905	102800	470075760	18990	18990	18990	18990	45
582	20230905	102700	469221210	18980	18980	18980	18980	34
583	20230905	102600	468575890	18970	18970	18970	18970	40
584	20230905	102500	467817090	18970	18970	18970	18970	90
585	20230905	102400	466109790	18970	18980	18980	18970	71
586	20230905	102300	464762710	18970	18970	18970	18970	363
587	20230905	102200	457876600	18970	18970	18970	18970	49
588	20230905	102100	456947070	18980	18980	18980	18980	40
589	20230905	102000	456187870	18980	18980	18980	18980	84
590	20230905	101900	454593550	18980	18990	18990	18980	153
591	20230905	101800	451689570	18990	18980	18990	18980	482
592	20230905	101700	442540650	18990	18990	18990	18990	8
593	20230905	101600	442388730	18990	18990	18990	18990	23
594	20230905	101500	441951960	19010	18990	19010	18990	3011
595	20230905	101400	384749070	18980	18990	18990	18970	1274
596	20230905	101300	360579080	18990	18990	19000	18990	216
597	20230905	101200	356477230	18990	18990	18990	18980	318
598	20230905	101100	350440840	18990	18990	18990	18990	524
599	20230905	101000	340490080	19000	18990	19000	18990	110
600	20230905	100900	338400620	18990	19000	19010	18990	1164
601	20230905	100800	316288460	19010	19000	19010	19000	428
602	20230905	100700	308156260	19000	19000	19000	19000	48
603	20230905	100600	307244260	18990	19000	19000	18990	500
604	20230905	100500	297748810	19000	19000	19000	19000	44
605	20230905	100400	296912810	19000	19000	19000	19000	61
606	20230905	100300	295753810	19000	18990	19010	18990	176
607	20230905	100200	292409550	18990	19000	19000	18990	72
608	20230905	100100	291042070	18990	18990	18990	18990	86
609	20230905	100000	289408930	18990	18990	18990	18990	50
610	20230905	095900	288459430	18990	19020	19020	18990	562
611	20230905	095800	277780360	19020	19020	19020	19020	45
612	20230905	095700	276924460	19030	19020	19030	19000	210
613	20230905	095600	272931710	19020	19000	19030	19000	571
614	20230905	095500	262072200	19010	19010	19010	19010	1
615	20230905	095400	262053190	19020	18970	19020	18970	200
616	20230905	095300	258257690	18970	18990	18990	18970	13
617	20230905	095200	258011010	18960	18960	18960	18960	0
618	20230905	095100	258011010	18960	18960	18960	18960	10
619	20230905	095000	257821410	18960	19000	19000	18960	2125
620	20230905	094900	217484430	19000	19000	19000	19000	422
621	20230905	094800	209466430	19000	19040	19050	19000	686
622	20230905	094700	196419200	19020	19020	19020	19020	105
623	20230905	094600	194422100	19010	19030	19030	19010	88
624	20230905	094500	192749180	19030	19030	19030	19030	3
625	20230905	094400	192692090	19030	19010	19040	19010	27
626	20230905	094300	192178250	19000	19040	19040	19000	180
627	20230905	094200	188754600	19010	19020	19020	19010	541
628	20230905	094100	178469190	19010	19040	19040	19010	389
629	20230905	094000	171068330	19050	19030	19050	19030	21
630	20230905	093900	170668680	19020	19040	19040	19020	421
631	20230905	093800	162659410	19040	19080	19080	19040	115
632	20230905	093700	160466830	19080	19070	19080	19070	25
633	20230905	093600	159990070	19070	19090	19090	19070	260
634	20230905	093500	155030480	19090	19070	19090	19070	534
635	20230905	093400	144841800	19070	19040	19080	19040	146
636	20230905	093300	142058770	19080	19080	19080	19080	2
637	20230905	093200	142020610	19040	19050	19050	19040	166
638	20230905	093100	138859070	19080	19050	19080	19050	112
639	20230905	093000	136725440	19050	19050	19050	19050	199
640	20230905	092900	132934490	19050	19050	19050	19050	1
641	20230905	092800	132915440	19050	19050	19050	19050	59
642	20230905	092700	131791490	19050	19050	19050	19050	2
643	20230905	092600	131753390	19030	19040	19040	19030	264
644	20230905	092500	126728460	19060	19060	19060	19060	211
645	20230905	092400	122706800	19080	19080	19080	19080	1
646	20230905	092300	122687720	19030	19030	19030	19030	0
647	20230905	092200	122687720	19030	19030	19030	19030	127
648	20230905	092100	120270910	19080	19090	19090	19040	634
649	20230905	092000	108194810	19090	19050	19090	19050	58
650	20230905	091900	107089750	19040	19060	19060	19040	290
651	20230905	091800	101566230	19050	19050	19050	19050	0
652	20230905	091700	101566230	19050	19110	19110	19050	220
653	20230905	091600	97366070	19110	19120	19120	19110	131
654	20230905	091500	94861770	19150	19100	19150	19100	70
655	20230905	091400	93522540	19110	19110	19110	19110	10
656	20230905	091300	93331440	19100	19120	19120	19100	165
657	20230905	091200	90176820	19120	19100	19120	19100	36
658	20230905	091100	89489170	19100	19100	19100	19100	9
659	20230905	091000	89317270	19090	19090	19090	19090	1
660	20230905	090900	89298180	19100	19050	19100	19050	237
661	20230905	090800	84781240	19030	19030	19030	19030	1
662	20230905	090700	84762210	19030	19030	19030	19030	11
663	20230905	090600	84552880	19010	19030	19030	19010	1200
664	20230905	090500	61736860	19010	19050	19050	19010	438
665	20230905	090400	53403540	19060	19060	19060	19060	107
666	20230905	090300	51364120	19100	19100	19100	19100	20
667	20230905	090200	50982120	19120	19060	19120	19060	53
668	20230905	090100	49970920	19060	19090	19140	19060	1257
669	20230905	090000	25999300	19090	19090	19090	19050	1362