KissMeData/210120/min/candle-20230906.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230906	201600	1089003740	19190	19190	19190	19190	2187
3	20230906	201500	1089003740	19190	19190	19190	19190	0
4	20230906	201400	1089003740	19190	19190	19190	19190	0
5	20230906	201300	1089003740	19190	19190	19190	19190	0
6	20230906	201200	1089003740	19190	19190	19190	19190	0
7	20230906	201100	1089003740	19190	19190	19190	19190	0
8	20230906	201000	1089003740	19190	19190	19190	19190	0
9	20230906	200900	1089003740	19190	19190	19190	19190	0
10	20230906	200800	1089003740	19190	19190	19190	19190	0
11	20230906	200700	1089003740	19190	19190	19190	19190	0
12	20230906	200600	1089003740	19190	19190	19190	19190	0
13	20230906	200500	1089003740	19190	19190	19190	19190	0
14	20230906	200400	1089003740	19190	19190	19190	19190	0
15	20230906	200300	1089003740	19190	19190	19190	19190	0
16	20230906	200200	1089003740	19190	19190	19190	19190	0
17	20230906	200100	1089003740	19190	19190	19190	19190	0
18	20230906	200000	1089003740	19190	19190	19190	19190	0
19	20230906	195900	1089003740	19190	19190	19190	19190	0
20	20230906	195800	1089003740	19190	19190	19190	19190	0
21	20230906	195700	1089003740	19190	19190	19190	19190	0
22	20230906	195600	1089003740	19190	19190	19190	19190	0
23	20230906	195500	1089003740	19190	19190	19190	19190	0
24	20230906	195400	1089003740	19190	19190	19190	19190	0
25	20230906	195300	1089003740	19190	19190	19190	19190	0
26	20230906	195200	1089003740	19190	19190	19190	19190	0
27	20230906	195100	1089003740	19190	19190	19190	19190	0
28	20230906	195000	1089003740	19190	19190	19190	19190	0
29	20230906	194900	1089003740	19190	19190	19190	19190	0
30	20230906	194800	1089003740	19190	19190	19190	19190	0
31	20230906	194700	1089003740	19190	19190	19190	19190	0
32	20230906	194600	1089003740	19190	19190	19190	19190	2187
33	20230906	194500	1089003740	19190	19190	19190	19190	0
34	20230906	194400	1089003740	19190	19190	19190	19190	0
35	20230906	194300	1089003740	19190	19190	19190	19190	0
36	20230906	194200	1089003740	19190	19190	19190	19190	0
37	20230906	194100	1089003740	19190	19190	19190	19190	0
38	20230906	194000	1089003740	19190	19190	19190	19190	0
39	20230906	193900	1089003740	19190	19190	19190	19190	0
40	20230906	193800	1089003740	19190	19190	19190	19190	0
41	20230906	193700	1089003740	19190	19190	19190	19190	0
42	20230906	193600	1089003740	19190	19190	19190	19190	0
43	20230906	193500	1089003740	19190	19190	19190	19190	0
44	20230906	193400	1089003740	19190	19190	19190	19190	0
45	20230906	193300	1089003740	19190	19190	19190	19190	0
46	20230906	193200	1089003740	19190	19190	19190	19190	0
47	20230906	193100	1089003740	19190	19190	19190	19190	0
48	20230906	193000	1089003740	19190	19190	19190	19190	0
49	20230906	192900	1089003740	19190	19190	19190	19190	0
50	20230906	192800	1089003740	19190	19190	19190	19190	0
51	20230906	192700	1089003740	19190	19190	19190	19190	0
52	20230906	192600	1089003740	19190	19190	19190	19190	0
53	20230906	192500	1089003740	19190	19190	19190	19190	0
54	20230906	192400	1089003740	19190	19190	19190	19190	0
55	20230906	192300	1089003740	19190	19190	19190	19190	0
56	20230906	192200	1089003740	19190	19190	19190	19190	0
57	20230906	192100	1089003740	19190	19190	19190	19190	0
58	20230906	192000	1089003740	19190	19190	19190	19190	0
59	20230906	191900	1089003740	19190	19190	19190	19190	0
60	20230906	191800	1089003740	19190	19190	19190	19190	0
61	20230906	191700	1089003740	19190	19190	19190	19190	0
62	20230906	191600	1089003740	19190	19190	19190	19190	2187
63	20230906	191500	1089003740	19190	19190	19190	19190	0
64	20230906	191400	1089003740	19190	19190	19190	19190	0
65	20230906	191300	1089003740	19190	19190	19190	19190	0
66	20230906	191200	1089003740	19190	19190	19190	19190	0
67	20230906	191100	1089003740	19190	19190	19190	19190	0
68	20230906	191000	1089003740	19190	19190	19190	19190	0
69	20230906	190900	1089003740	19190	19190	19190	19190	0
70	20230906	190800	1089003740	19190	19190	19190	19190	0
71	20230906	190700	1089003740	19190	19190	19190	19190	0
72	20230906	190600	1089003740	19190	19190	19190	19190	0
73	20230906	190500	1089003740	19190	19190	19190	19190	0
74	20230906	190400	1089003740	19190	19190	19190	19190	0
75	20230906	190300	1089003740	19190	19190	19190	19190	0
76	20230906	190200	1089003740	19190	19190	19190	19190	0
77	20230906	190100	1089003740	19190	19190	19190	19190	0
78	20230906	190000	1089003740	19190	19190	19190	19190	0
79	20230906	185900	1089003740	19190	19190	19190	19190	0
80	20230906	185800	1089003740	19190	19190	19190	19190	0
81	20230906	185700	1089003740	19190	19190	19190	19190	0
82	20230906	185600	1089003740	19190	19190	19190	19190	0
83	20230906	185500	1089003740	19190	19190	19190	19190	0
84	20230906	185400	1089003740	19190	19190	19190	19190	0
85	20230906	185300	1089003740	19190	19190	19190	19190	0
86	20230906	185200	1089003740	19190	19190	19190	19190	0
87	20230906	185100	1089003740	19190	19190	19190	19190	0
88	20230906	185000	1089003740	19190	19190	19190	19190	0
89	20230906	184900	1089003740	19190	19190	19190	19190	0
90	20230906	184800	1089003740	19190	19190	19190	19190	0
91	20230906	184700	1089003740	19190	19190	19190	19190	0
92	20230906	184600	1089003740	19190	19190	19190	19190	2187
93	20230906	184500	1089003740	19190	19190	19190	19190	0
94	20230906	184400	1089003740	19190	19190	19190	19190	0
95	20230906	184300	1089003740	19190	19190	19190	19190	0
96	20230906	184200	1089003740	19190	19190	19190	19190	0
97	20230906	184100	1089003740	19190	19190	19190	19190	0
98	20230906	184000	1089003740	19190	19190	19190	19190	0
99	20230906	183900	1089003740	19190	19190	19190	19190	0
100	20230906	183800	1089003740	19190	19190	19190	19190	0
101	20230906	183700	1089003740	19190	19190	19190	19190	0
102	20230906	183600	1089003740	19190	19190	19190	19190	0
103	20230906	183500	1089003740	19190	19190	19190	19190	0
104	20230906	183400	1089003740	19190	19190	19190	19190	0
105	20230906	183300	1089003740	19190	19190	19190	19190	0
106	20230906	183200	1089003740	19190	19190	19190	19190	0
107	20230906	183100	1089003740	19190	19190	19190	19190	0
108	20230906	183000	1089003740	19190	19190	19190	19190	0
109	20230906	182900	1089003740	19190	19190	19190	19190	0
110	20230906	182800	1089003740	19190	19190	19190	19190	0
111	20230906	182700	1089003740	19190	19190	19190	19190	0
112	20230906	182600	1089003740	19190	19190	19190	19190	0
113	20230906	182500	1089003740	19190	19190	19190	19190	0
114	20230906	182400	1089003740	19190	19190	19190	19190	0
115	20230906	182300	1089003740	19190	19190	19190	19190	0
116	20230906	182200	1089003740	19190	19190	19190	19190	0
117	20230906	182100	1089003740	19190	19190	19190	19190	0
118	20230906	182000	1089003740	19190	19190	19190	19190	0
119	20230906	181900	1089003740	19190	19190	19190	19190	0
120	20230906	181800	1089003740	19190	19190	19190	19190	0
121	20230906	181700	1089003740	19190	19190	19190	19190	0
122	20230906	181600	1089003740	19190	19190	19190	19190	2187
123	20230906	181500	1089003740	19190	19190	19190	19190	0
124	20230906	181400	1089003740	19190	19190	19190	19190	0
125	20230906	181300	1089003740	19190	19190	19190	19190	0
126	20230906	181200	1089003740	19190	19190	19190	19190	0
127	20230906	181100	1089003740	19190	19190	19190	19190	0
128	20230906	181000	1089003740	19190	19190	19190	19190	0
129	20230906	180900	1089003740	19190	19190	19190	19190	0
130	20230906	180800	1089003740	19190	19190	19190	19190	0
131	20230906	180700	1089003740	19190	19190	19190	19190	0
132	20230906	180600	1089003740	19190	19190	19190	19190	0
133	20230906	180500	1089003740	19190	19190	19190	19190	0
134	20230906	180400	1089003740	19190	19190	19190	19190	0
135	20230906	180300	1089003740	19190	19190	19190	19190	0
136	20230906	180200	1089003740	19190	19190	19190	19190	0
137	20230906	180100	1089003740	19190	19190	19190	19190	0
138	20230906	180000	1089003740	19190	19190	19190	19190	0
139	20230906	175900	1089003740	19190	19190	19190	19190	0
140	20230906	175800	1089003740	19190	19190	19190	19190	0
141	20230906	175700	1089003740	19190	19190	19190	19190	0
142	20230906	175600	1089003740	19190	19190	19190	19190	0
143	20230906	175500	1089003740	19190	19190	19190	19190	0
144	20230906	175400	1089003740	19190	19190	19190	19190	0
145	20230906	175300	1089003740	19190	19190	19190	19190	0
146	20230906	175200	1089003740	19190	19190	19190	19190	0
147	20230906	175100	1089003740	19190	19190	19190	19190	0
148	20230906	175000	1089003740	19190	19190	19190	19190	0
149	20230906	174900	1089003740	19190	19190	19190	19190	0
150	20230906	174800	1089003740	19190	19190	19190	19190	0
151	20230906	174700	1089003740	19190	19190	19190	19190	0
152	20230906	174600	1089003740	19190	19190	19190	19190	2187
153	20230906	174500	1089003740	19190	19190	19190	19190	0
154	20230906	174400	1089003740	19190	19190	19190	19190	0
155	20230906	174300	1089003740	19190	19190	19190	19190	0
156	20230906	174200	1089003740	19190	19190	19190	19190	0
157	20230906	174100	1089003740	19190	19190	19190	19190	0
158	20230906	174000	1089003740	19190	19190	19190	19190	0
159	20230906	173900	1089003740	19190	19190	19190	19190	0
160	20230906	173800	1089003740	19190	19190	19190	19190	0
161	20230906	173700	1089003740	19190	19190	19190	19190	0
162	20230906	173600	1089003740	19190	19190	19190	19190	0
163	20230906	173500	1089003740	19190	19190	19190	19190	0
164	20230906	173400	1089003740	19190	19190	19190	19190	0
165	20230906	173300	1089003740	19190	19190	19190	19190	0
166	20230906	173200	1089003740	19190	19190	19190	19190	0
167	20230906	173100	1089003740	19190	19190	19190	19190	0
168	20230906	173000	1089003740	19190	19190	19190	19190	0
169	20230906	172900	1089003740	19190	19190	19190	19190	0
170	20230906	172800	1089003740	19190	19190	19190	19190	0
171	20230906	172700	1089003740	19190	19190	19190	19190	0
172	20230906	172600	1089003740	19190	19190	19190	19190	0
173	20230906	172500	1089003740	19190	19190	19190	19190	0
174	20230906	172400	1089003740	19190	19190	19190	19190	0
175	20230906	172300	1089003740	19190	19190	19190	19190	0
176	20230906	172200	1089003740	19190	19190	19190	19190	0
177	20230906	172100	1089003740	19190	19190	19190	19190	0
178	20230906	172000	1089003740	19190	19190	19190	19190	0
179	20230906	171900	1089003740	19190	19190	19190	19190	0
180	20230906	171800	1089003740	19190	19190	19190	19190	0
181	20230906	171700	1089003740	19190	19190	19190	19190	0
182	20230906	171600	1089003740	19190	19190	19190	19190	2187
183	20230906	171500	1089003740	19190	19190	19190	19190	0
184	20230906	171400	1089003740	19190	19190	19190	19190	0
185	20230906	171300	1089003740	19190	19190	19190	19190	0
186	20230906	171200	1089003740	19190	19190	19190	19190	0
187	20230906	171100	1089003740	19190	19190	19190	19190	0
188	20230906	171000	1089003740	19190	19190	19190	19190	0
189	20230906	170900	1089003740	19190	19190	19190	19190	0
190	20230906	170800	1089003740	19190	19190	19190	19190	0
191	20230906	170700	1089003740	19190	19190	19190	19190	0
192	20230906	170600	1089003740	19190	19190	19190	19190	0
193	20230906	170500	1089003740	19190	19190	19190	19190	0
194	20230906	170400	1089003740	19190	19190	19190	19190	0
195	20230906	170300	1089003740	19190	19190	19190	19190	0
196	20230906	170200	1089003740	19190	19190	19190	19190	0
197	20230906	170100	1089003740	19190	19190	19190	19190	0
198	20230906	170000	1089003740	19190	19190	19190	19190	0
199	20230906	165900	1089003740	19190	19190	19190	19190	0
200	20230906	165800	1089003740	19190	19190	19190	19190	0
201	20230906	165700	1089003740	19190	19190	19190	19190	0
202	20230906	165600	1089003740	19190	19190	19190	19190	0
203	20230906	165500	1089003740	19190	19190	19190	19190	0
204	20230906	165400	1089003740	19190	19190	19190	19190	0
205	20230906	165300	1089003740	19190	19190	19190	19190	0
206	20230906	165200	1089003740	19190	19190	19190	19190	0
207	20230906	165100	1089003740	19190	19190	19190	19190	0
208	20230906	165000	1089003740	19190	19190	19190	19190	0
209	20230906	164900	1089003740	19190	19190	19190	19190	0
210	20230906	164800	1089003740	19190	19190	19190	19190	0
211	20230906	164700	1089003740	19190	19190	19190	19190	0
212	20230906	164600	1089003740	19190	19190	19190	19190	2187
213	20230906	164500	1089003740	19190	19190	19190	19190	0
214	20230906	164400	1089003740	19190	19190	19190	19190	0
215	20230906	164300	1089003740	19190	19190	19190	19190	0
216	20230906	164200	1089003740	19190	19190	19190	19190	0
217	20230906	164100	1089003740	19190	19190	19190	19190	0
218	20230906	164000	1089003740	19190	19190	19190	19190	0
219	20230906	163900	1089003740	19190	19190	19190	19190	0
220	20230906	163800	1089003740	19190	19190	19190	19190	0
221	20230906	163700	1089003740	19190	19190	19190	19190	0
222	20230906	163600	1089003740	19190	19190	19190	19190	0
223	20230906	163500	1089003740	19190	19190	19190	19190	0
224	20230906	163400	1089003740	19190	19190	19190	19190	0
225	20230906	163300	1089003740	19190	19190	19190	19190	0
226	20230906	163200	1089003740	19190	19190	19190	19190	0
227	20230906	163100	1089003740	19190	19190	19190	19190	0
228	20230906	163000	1089003740	19190	19190	19190	19190	0
229	20230906	162900	1089003740	19190	19190	19190	19190	0
230	20230906	162800	1089003740	19190	19190	19190	19190	0
231	20230906	162700	1089003740	19190	19190	19190	19190	0
232	20230906	162600	1089003740	19190	19190	19190	19190	0
233	20230906	162500	1089003740	19190	19190	19190	19190	0
234	20230906	162400	1089003740	19190	19190	19190	19190	0
235	20230906	162300	1089003740	19190	19190	19190	19190	0
236	20230906	162200	1089003740	19190	19190	19190	19190	0
237	20230906	162100	1089003740	19190	19190	19190	19190	0
238	20230906	162000	1089003740	19190	19190	19190	19190	0
239	20230906	161900	1089003740	19190	19190	19190	19190	0
240	20230906	161800	1089003740	19190	19190	19190	19190	0
241	20230906	161700	1089003740	19190	19190	19190	19190	0
242	20230906	161600	1089003740	19190	19190	19190	19190	2187
243	20230906	161500	1089003740	19190	19190	19190	19190	0
244	20230906	161400	1089003740	19190	19190	19190	19190	0
245	20230906	161300	1089003740	19190	19190	19190	19190	0
246	20230906	161200	1089003740	19190	19190	19190	19190	0
247	20230906	161100	1089003740	19190	19190	19190	19190	0
248	20230906	161000	1089003740	19190	19190	19190	19190	0
249	20230906	160900	1089003740	19190	19190	19190	19190	0
250	20230906	160800	1089003740	19190	19190	19190	19190	0
251	20230906	160700	1089003740	19190	19190	19190	19190	0
252	20230906	160600	1089003740	19190	19190	19190	19190	0
253	20230906	160500	1089003740	19190	19190	19190	19190	0
254	20230906	160400	1089003740	19190	19190	19190	19190	0
255	20230906	160300	1089003740	19190	19190	19190	19190	0
256	20230906	160200	1089003740	19190	19190	19190	19190	0
257	20230906	160100	1089003740	19190	19190	19190	19190	0
258	20230906	160000	1089003740	19190	19190	19190	19190	0
259	20230906	155900	1089003740	19190	19190	19190	19190	0
260	20230906	155800	1089003740	19190	19190	19190	19190	0
261	20230906	155700	1089003740	19190	19190	19190	19190	0
262	20230906	155600	1089003740	19190	19190	19190	19190	0
263	20230906	155500	1089003740	19190	19190	19190	19190	0
264	20230906	155400	1089003740	19190	19190	19190	19190	0
265	20230906	155300	1089003740	19190	19190	19190	19190	0
266	20230906	155200	1089003740	19190	19190	19190	19190	0
267	20230906	155100	1089003740	19190	19190	19190	19190	0
268	20230906	155000	1089003740	19190	19190	19190	19190	0
269	20230906	154900	1089003740	19190	19190	19190	19190	0
270	20230906	154800	1089003740	19190	19190	19190	19190	0
271	20230906	154700	1089003740	19190	19190	19190	19190	0
272	20230906	154600	1089003740	19190	19190	19190	19190	2187
273	20230906	154500	1089003740	19190	19190	19190	19190	0
274	20230906	154400	1089003740	19190	19190	19190	19190	0
275	20230906	154300	1089003740	19190	19190	19190	19190	0
276	20230906	154200	1089003740	19190	19190	19190	19190	0
277	20230906	154100	1089003740	19190	19190	19190	19190	0
278	20230906	154000	1089003740	19190	19190	19190	19190	0
279	20230906	153900	1089003740	19190	19190	19190	19190	0
280	20230906	153800	1089003740	19190	19190	19190	19190	0
281	20230906	153700	1089003740	19190	19190	19190	19190	0
282	20230906	153600	1089003740	19190	19190	19190	19190	0
283	20230906	153500	1089003740	19190	19190	19190	19190	0
284	20230906	153400	1089003740	19190	19190	19190	19190	0
285	20230906	153300	1089003740	19190	19190	19190	19190	0
286	20230906	153200	1089003740	19190	19190	19190	19190	0
287	20230906	153100	1089003740	19190	19190	19190	19190	0
288	20230906	153000	1089003740	19190	19190	19190	19190	2187
289	20230906	152900	1047035210	19200	19200	19200	19200	0
290	20230906	152800	1047035210	19200	19200	19200	19200	0
291	20230906	152700	1047035210	19200	19200	19200	19200	0
292	20230906	152600	1047035210	19200	19200	19200	19200	0
293	20230906	152500	1047035210	19200	19200	19200	19200	0
294	20230906	152400	1047035210	19200	19200	19200	19200	0
295	20230906	152300	1047035210	19200	19200	19200	19200	0
296	20230906	152200	1047035210	19200	19200	19200	19200	0
297	20230906	152100	1047035210	19200	19200	19200	19200	0
298	20230906	152000	1047035210	19200	19200	19200	19200	0
299	20230906	151900	1047035210	19200	19230	19230	19200	245
300	20230906	151800	1042329060	19240	19210	19240	19210	60
301	20230906	151700	1041175050	19210	19220	19240	19210	75
302	20230906	151600	1039733200	19240	19220	19240	19220	41
303	20230906	151500	1038944670	19210	19220	19240	19210	118
304	20230906	151400	1036676000	19250	19210	19250	19210	49
305	20230906	151300	1035733820	19260	19240	19260	19220	42
306	20230906	151200	1034925480	19260	19230	19260	19230	48
307	20230906	151100	1034001280	19250	19240	19260	19240	44
308	20230906	151000	1033154110	19260	19220	19260	19220	31
309	20230906	150900	1032557490	19260	19220	19260	19220	46
310	20230906	150800	1031672450	19220	19220	19220	19220	22
311	20230906	150700	1031249610	19220	19210	19220	19210	190
312	20230906	150600	1027599350	19210	19210	19220	19200	40
313	20230906	150500	1026830720	19220	19210	19220	19210	45
314	20230906	150400	1025966040	19220	19250	19260	19220	305
315	20230906	150300	1020095560	19250	19260	19270	19250	70
316	20230906	150200	1018747450	19260	19270	19270	19260	107
317	20230906	150100	1016686340	19280	19260	19280	19260	68
318	20230906	150000	1015375960	19260	19280	19300	19260	281
319	20230906	145900	1009957690	19280	19300	19310	19280	53
320	20230906	145800	1008934570	19300	19280	19300	19280	33
321	20230906	145700	1008297710	19280	19300	19310	19280	85
322	20230906	145600	1006657600	19310	19280	19310	19280	141
323	20230906	145500	1003938370	19320	19260	19330	19260	547
324	20230906	145400	993372250	19250	19260	19290	19250	122
325	20230906	145300	991022130	19300	19310	19310	19300	50
326	20230906	145200	990056870	19310	19250	19310	19240	40
327	20230906	145100	989286860	19240	19210	19240	19210	17
328	20230906	145000	988960150	19210	19310	19310	19190	264
329	20230906	144900	983881700	19270	19310	19320	19270	51
330	20230906	144800	982896800	19310	19310	19320	19310	29
331	20230906	144700	982336650	19320	19250	19320	19250	84
332	20230906	144600	980714470	19180	19240	19240	19180	26
333	20230906	144500	980214410	19290	19200	19290	19160	774
334	20230906	144400	965376390	19210	19300	19300	19210	932
335	20230906	144300	947467270	19330	19220	19330	19210	130
336	20230906	144200	944966550	19220	19340	19340	19220	334
337	20230906	144100	938534210	19340	19450	19450	19270	1364
338	20230906	144000	912200860	19350	19440	19450	19350	49
339	20230906	143900	911249380	19450	19440	19450	19440	27
340	20230906	143800	910724260	19440	19460	19470	19390	76
341	20230906	143700	909247000	19460	19460	19470	19460	25
342	20230906	143600	908760280	19460	19450	19460	19450	49
343	20230906	143500	907806960	19470	19390	19470	19390	29
344	20230906	143400	907242490	19460	19480	19480	19460	125
345	20230906	143300	904809540	19480	19470	19480	19470	48
346	20230906	143200	903874710	19470	19470	19470	19470	24
347	20230906	143100	903407430	19470	19390	19470	19390	26
348	20230906	143000	902901290	19480	19390	19480	19390	112
349	20230906	142900	900726540	19380	19380	19380	19380	26
350	20230906	142800	900222660	19380	19390	19390	19310	47
351	20230906	142700	899312910	19390	19430	19430	19310	484
352	20230906	142600	889958070	19360	19440	19440	19360	226
353	20230906	142500	885579390	19440	19390	19440	19370	92
354	20230906	142400	883794750	19440	19440	19440	19440	51
355	20230906	142300	882803310	19380	19380	19440	19380	50
356	20230906	142200	881832710	19490	19500	19500	19370	252
357	20230906	142100	876920810	19500	19490	19500	19490	54
358	20230906	142000	875867860	19490	19490	19490	19490	4
359	20230906	141900	875789900	19470	19490	19500	19470	51
360	20230906	141800	874795690	19480	19470	19490	19470	69
361	20230906	141700	873451010	19470	19470	19490	19470	34
362	20230906	141600	872788470	19470	19470	19490	19470	48
363	20230906	141500	871853170	19470	19460	19470	19450	73
364	20230906	141400	870432190	19470	19460	19470	19450	29
365	20230906	141300	869867880	19450	19400	19450	19380	99
366	20230906	141200	867943940	19410	19380	19410	19380	7
367	20230906	141100	867808180	19390	19380	19390	19380	5
368	20230906	141000	867711270	19430	19370	19450	19370	70
369	20230906	140900	866352010	19440	19420	19450	19420	30
370	20230906	140800	865768640	19440	19420	19440	19420	34
371	20230906	140700	865107770	19450	19420	19450	19420	59
372	20230906	140600	863960420	19440	19440	19440	19440	24
373	20230906	140500	863493860	19450	19360	19450	19360	33
374	20230906	140400	862852920	19470	19470	19470	19470	0
375	20230906	140300	862852920	19470	19410	19470	19350	253
376	20230906	140200	857949230	19410	19420	19430	19410	23
377	20230906	140100	857502770	19410	19410	19410	19410	0
378	20230906	140000	857502770	19410	19410	19410	19410	58
379	20230906	135900	856376990	19410	19410	19410	19410	0
380	20230906	135800	856376990	19410	19410	19410	19410	286
381	20230906	135700	850825730	19410	19430	19430	19410	168
382	20230906	135600	847564470	19440	19490	19490	19440	235
383	20230906	135500	842993810	19490	19490	19490	19490	5
384	20230906	135400	842896360	19500	19500	19500	19500	0
385	20230906	135300	842896360	19500	19500	19500	19500	0
386	20230906	135200	842896360	19500	19500	19500	19500	14
387	20230906	135100	842623360	19510	19510	19510	19510	0
388	20230906	135000	842623360	19510	19510	19510	19510	0
389	20230906	134900	842623360	19510	19500	19510	19500	205
390	20230906	134800	838623850	19510	19510	19510	19510	60
391	20230906	134700	837453250	19510	19450	19510	19450	68
392	20230906	134600	836128520	19450	19450	19450	19450	2
393	20230906	134500	836089620	19450	19460	19460	19430	270
394	20230906	134400	830838520	19490	19510	19510	19490	89
395	20230906	134300	829102530	19510	19530	19530	19510	316
396	20230906	134200	822931370	19530	19510	19530	19510	170
397	20230906	134100	819612380	19530	19530	19530	19530	0
398	20230906	134000	819612380	19530	19530	19530	19530	0
399	20230906	133900	819612380	19530	19530	19530	19520	278
400	20230906	133800	814183690	19530	19360	19530	19360	1757
401	20230906	133700	780004690	19360	19360	19360	19360	5
402	20230906	133600	779907890	19360	19360	19360	19360	17
403	20230906	133500	779578770	19370	19370	19370	19370	6
404	20230906	133400	779462550	19370	19360	19370	19360	63
405	20230906	133300	778242840	19350	19350	19350	19350	31
406	20230906	133200	777642990	19320	19320	19320	19320	0
407	20230906	133100	777642990	19320	19320	19320	19320	5
408	20230906	133000	777546390	19350	19350	19350	19350	0
409	20230906	132900	777546390	19350	19350	19350	19350	2
410	20230906	132800	777507690	19350	19320	19350	19320	325
411	20230906	132700	771228660	19320	19330	19330	19320	202
412	20230906	132600	767326010	19320	19320	19320	19320	0
413	20230906	132500	767326010	19320	19350	19350	19320	5
414	20230906	132400	767229290	19350	19360	19360	19340	19
415	20230906	132300	766861620	19350	19350	19350	19350	25
416	20230906	132200	766377870	19360	19360	19360	19360	0
417	20230906	132100	766377870	19360	19360	19360	19360	0
418	20230906	132000	766377870	19360	19360	19360	19360	50
419	20230906	131900	765409870	19360	19350	19360	19350	50
420	20230906	131800	764441990	19350	19350	19350	19350	80
421	20230906	131700	762893990	19310	19310	19310	19310	1
422	20230906	131600	762874680	19300	19300	19310	19300	245
423	20230906	131500	758146020	19310	19310	19310	19310	1
424	20230906	131400	758126710	19310	19310	19310	19310	20
425	20230906	131300	757740510	19350	19310	19360	19310	39
426	20230906	131200	756986830	19310	19320	19320	19300	144
427	20230906	131100	754207090	19320	19320	19320	19310	577
428	20230906	131000	743064720	19320	19330	19330	19320	172
429	20230906	130900	739740970	19340	19350	19350	19340	5
430	20230906	130800	739644250	19350	19350	19350	19350	6
431	20230906	130700	739528150	19350	19350	19350	19350	1
432	20230906	130600	739508800	19310	19310	19310	19310	0
433	20230906	130500	739508800	19310	19310	19310	19310	0
434	20230906	130400	739508800	19310	19310	19310	19310	0
435	20230906	130300	739508800	19310	19310	19310	19310	0
436	20230906	130200	739508800	19310	19320	19320	19310	115
437	20230906	130100	737287950	19310	19320	19320	19310	205
438	20230906	130000	733327940	19360	19360	19360	19360	0
439	20230906	125900	733327940	19360	19350	19360	19350	20
440	20230906	125800	732940770	19310	19320	19360	19310	31
441	20230906	125700	732341520	19320	19320	19320	19320	0
442	20230906	125600	732341520	19320	19320	19320	19320	29
443	20230906	125500	731781240	19320	19340	19340	19320	62
444	20230906	125400	730582400	19340	19340	19340	19340	23
445	20230906	125300	730137580	19330	19320	19330	19320	21
446	20230906	125200	729731760	19320	19320	19320	19320	20
447	20230906	125100	729345360	19320	19320	19320	19320	0
448	20230906	125000	729345360	19320	19320	19320	19320	11
449	20230906	124900	729132840	19320	19320	19320	19320	0
450	20230906	124800	729132840	19320	19320	19320	19320	0
451	20230906	124700	729132840	19320	19320	19320	19320	10
452	20230906	124600	728939640	19320	19320	19320	19320	81
453	20230906	124500	727374720	19320	19320	19320	19320	20
454	20230906	124400	726988320	19320	19320	19320	19320	10
455	20230906	124300	726795120	19320	19320	19320	19320	20
456	20230906	124200	726408720	19340	19330	19340	19310	84
457	20230906	124100	724785580	19330	19320	19330	19320	4
458	20230906	124000	724708290	19320	19320	19320	19320	17
459	20230906	123900	724379850	19320	19320	19320	19320	0
460	20230906	123800	724379850	19320	19320	19320	19320	4
461	20230906	123700	724302570	19320	19330	19330	19320	50
462	20230906	123600	723336370	19340	19340	19340	19340	7
463	20230906	123500	723200990	19340	19340	19340	19340	0
464	20230906	123400	723200990	19340	19360	19360	19340	8
465	20230906	123300	723046230	19340	19340	19340	19340	27
466	20230906	123200	722524050	19360	19360	19360	19360	3
467	20230906	123100	722465970	19360	19360	19360	19360	3
468	20230906	123000	722407890	19360	19360	19360	19360	0
469	20230906	122900	722407890	19360	19360	19360	19360	0
470	20230906	122800	722407890	19360	19360	19360	19360	1
471	20230906	122700	722388530	19370	19360	19370	19360	59
472	20230906	122600	721246190	19360	19360	19360	19360	1
473	20230906	122500	721226830	19360	19360	19360	19360	3
474	20230906	122400	721168750	19360	19360	19360	19360	1
475	20230906	122300	721149390	19360	19320	19360	19320	27
476	20230906	122200	720627070	19310	19310	19310	19310	0
477	20230906	122100	720627070	19310	19310	19310	19310	0
478	20230906	122000	720627070	19310	19320	19320	19310	97
479	20230906	121900	718753540	19330	19330	19330	19330	13
480	20230906	121800	718502250	19330	19330	19330	19330	0
481	20230906	121700	718502250	19330	19330	19330	19330	0
482	20230906	121600	718502250	19330	19330	19330	19330	3
483	20230906	121500	718444260	19320	19320	19320	19320	0
484	20230906	121400	718444260	19320	19320	19320	19320	40
485	20230906	121300	717671460	19320	19320	19320	19320	1
486	20230906	121200	717652140	19320	19320	19320	19320	4
487	20230906	121100	717574860	19370	19310	19370	19310	296
488	20230906	121000	711841650	19320	19320	19320	19320	0
489	20230906	120900	711841650	19320	19320	19320	19310	161
490	20230906	120800	708731630	19320	19320	19320	19320	0
491	20230906	120700	708731630	19320	19320	19320	19320	0
492	20230906	120600	708731630	19320	19320	19320	19320	31
493	20230906	120500	708132710	19320	19320	19320	19320	0
494	20230906	120400	708132710	19320	19320	19320	19320	5
495	20230906	120300	708036110	19310	19320	19320	19310	36
496	20230906	120200	707340840	19320	19320	19320	19320	0
497	20230906	120100	707340840	19320	19320	19320	19320	0
498	20230906	120000	707340840	19320	19320	19320	19320	1
499	20230906	115900	707321520	19310	19310	19310	19310	3
500	20230906	115800	707263590	19310	19310	19310	19310	1
501	20230906	115700	707244280	19310	19310	19310	19310	0
502	20230906	115600	707244280	19310	19310	19310	19310	0
503	20230906	115500	707244280	19310	19310	19310	19310	35
504	20230906	115400	706568430	19380	19380	19380	19380	37
505	20230906	115300	705851370	19360	19360	19360	19360	0
506	20230906	115200	705851370	19360	19360	19360	19360	0
507	20230906	115100	705851370	19360	19360	19360	19360	0
508	20230906	115000	705851370	19360	19360	19360	19360	8
509	20230906	114900	705696490	19370	19370	19370	19370	0
510	20230906	114800	705696490	19370	19370	19370	19370	0
511	20230906	114700	705696490	19370	19300	19370	19300	210
512	20230906	114600	701643420	19300	19310	19310	19300	10
513	20230906	114500	701450360	19370	19320	19370	19310	42
514	20230906	114400	700639120	19380	19380	19380	19380	0
515	20230906	114300	700639120	19380	19360	19380	19360	16
516	20230906	114200	700329110	19360	19360	19360	19360	0
517	20230906	114100	700329110	19360	19280	19360	19280	13
518	20230906	114000	700077830	19280	19280	19280	19280	251
519	20230906	113900	695238550	19370	19280	19370	19280	4
520	20230906	113800	695161250	19280	19290	19290	19280	18
521	20230906	113700	694814170	19370	19370	19370	19370	0
522	20230906	113600	694814170	19370	19290	19370	19290	18
523	20230906	113500	694466870	19370	19370	19370	19370	0
524	20230906	113400	694466870	19370	19370	19370	19370	1
525	20230906	113300	694447500	19310	19310	19310	19310	0
526	20230906	113200	694447500	19310	19310	19310	19310	0
527	20230906	113100	694447500	19310	19270	19310	19270	100
528	20230906	113000	692517500	19220	19230	19230	19220	661
529	20230906	112900	679811010	19230	19250	19250	19230	400
530	20230906	112800	672118310	19250	19240	19250	19240	82
531	20230906	112700	670540350	19240	19250	19250	19240	109
532	20230906	112600	668442120	19250	19250	19250	19250	96
533	20230906	112500	666594120	19230	19250	19250	19230	91
534	20230906	112400	664842890	19250	19260	19260	19250	497
535	20230906	112300	655275040	19260	19290	19290	19260	545
536	20230906	112200	644769960	19290	19290	19290	19290	0
537	20230906	112100	644769960	19290	19310	19310	19290	211
538	20230906	112000	640699270	19290	19290	19290	19290	1
539	20230906	111900	640679980	19290	19290	19290	19290	0
540	20230906	111800	640679980	19290	19290	19290	19290	13
541	20230906	111700	640429210	19290	19360	19360	19290	51
542	20230906	111600	639445250	19360	19360	19360	19360	0
543	20230906	111500	639445250	19360	19360	19360	19360	0
544	20230906	111400	639445250	19360	19360	19360	19360	0
545	20230906	111300	639445250	19360	19290	19360	19280	707
546	20230906	111200	625811480	19300	19310	19310	19300	540
547	20230906	111100	615388820	19370	19370	19370	19370	10
548	20230906	111000	615195120	19310	19310	19310	19310	156
549	20230906	110900	612182760	19390	19320	19390	19320	55
550	20230906	110800	611120090	19440	19320	19440	19320	2
551	20230906	110700	611081330	19310	19340	19340	19310	1079
552	20230906	110600	590236180	19330	19330	19330	19330	50
553	20230906	110500	589269680	19450	19350	19450	19320	404
554	20230906	110400	581459740	19350	19370	19370	19350	539
555	20230906	110300	571025970	19380	19400	19400	19380	611
556	20230906	110200	559183790	19450	19450	19450	19450	0
557	20230906	110100	559183790	19450	19450	19450	19450	1
558	20230906	110000	559164340	19450	19450	19450	19450	0
559	20230906	105900	559164340	19450	19450	19450	19450	456
560	20230906	105800	550295140	19450	19450	19450	19440	93
561	20230906	105700	548486320	19460	19490	19490	19450	4
562	20230906	105600	548408430	19490	19490	19490	19490	8
563	20230906	105500	548252510	19490	19490	19500	19490	18
564	20230906	105400	547901680	19490	19450	19490	19450	41
565	20230906	105300	547103140	19450	19450	19450	19450	0
566	20230906	105200	547103140	19450	19410	19450	19410	4
567	20230906	105100	547025420	19410	19410	19410	19410	10
568	20230906	105000	546831320	19410	19400	19410	19400	58
569	20230906	104900	545705670	19370	19370	19370	19370	21
570	20230906	104800	545298900	19350	19350	19350	19350	0
571	20230906	104700	545298900	19350	19350	19350	19350	0
572	20230906	104600	545298900	19350	19350	19350	19350	0
573	20230906	104500	545298900	19350	19350	19350	19350	120
574	20230906	104400	542976900	19350	19370	19370	19350	221
575	20230906	104300	538697350	19370	19370	19370	19370	0
576	20230906	104200	538697350	19370	19370	19370	19370	206
577	20230906	104100	534707130	19410	19410	19410	19410	0
578	20230906	104000	534707130	19410	19410	19410	19410	1
579	20230906	103900	534687720	19420	19440	19440	19420	28
580	20230906	103800	534143430	19450	19450	19450	19450	1
581	20230906	103700	534123980	19450	19450	19450	19450	0
582	20230906	103600	534123980	19450	19450	19450	19450	4
583	20230906	103500	534046180	19450	19450	19450	19450	0
584	20230906	103400	534046180	19450	19450	19450	19450	0
585	20230906	103300	534046180	19450	19480	19480	19450	21
586	20230906	103200	533637700	19490	19350	19490	19350	96
587	20230906	103100	531773200	19350	19360	19360	19350	500
588	20230906	103000	522097500	19490	19490	19490	19490	0
589	20230906	102900	522097500	19490	19490	19490	19490	73
590	20230906	102800	520674730	19480	19350	19480	19350	71
591	20230906	102700	519293960	19390	19380	19390	19380	337
592	20230906	102600	512762630	19390	19390	19390	19390	0
593	20230906	102500	512762630	19390	19390	19390	19390	0
594	20230906	102400	512762630	19390	19390	19390	19390	4
595	20230906	102300	512685070	19400	19400	19400	19400	0
596	20230906	102200	512685070	19400	19320	19400	19310	27
597	20230906	102100	512163420	19300	19330	19330	19300	1944
598	20230906	102000	474625180	19320	19310	19320	19310	53
599	20230906	101900	473601240	19360	19390	19400	19300	1045
600	20230906	101800	453396670	19350	19350	19350	19350	59
601	20230906	101700	452255020	19350	19370	19370	19350	50
602	20230906	101600	451286850	19360	19410	19410	19360	296
603	20230906	101500	445551890	19410	19370	19410	19370	235
604	20230906	101400	440998190	19360	19360	19370	19360	49
605	20230906	101300	440049450	19350	19350	19360	19350	28
606	20230906	101200	439507620	19350	19380	19380	19350	62
607	20230906	101100	438306170	19380	19370	19380	19370	47
608	20230906	101000	437395360	19370	19340	19370	19340	46
609	20230906	100900	436505420	19340	19340	19340	19340	26
610	20230906	100800	436002580	19330	19330	19330	19330	30
611	20230906	100700	435422680	19310	19330	19380	19300	248
612	20230906	100600	430634050	19350	19460	19460	19350	1395
613	20230906	100500	403561170	19460	19550	19550	19460	971
614	20230906	100400	384621260	19540	19540	19540	19540	3
615	20230906	100300	384562640	19600	19590	19600	19590	100
616	20230906	100200	382602670	19600	19600	19600	19600	0
617	20230906	100100	382602670	19600	19630	19630	19600	8
618	20230906	100000	382445760	19630	19610	19630	19610	100
619	20230906	095900	380483220	19630	19630	19630	19630	6
620	20230906	095800	380365440	19630	19520	19630	19520	134
621	20230906	095700	377749650	19520	19550	19550	19520	349
622	20230906	095600	370934760	19640	19640	19640	19640	0
623	20230906	095500	370934760	19640	19550	19640	19550	20
624	20230906	095400	370542870	19640	19640	19640	19640	0
625	20230906	095300	370542870	19640	19550	19640	19550	24
626	20230906	095200	370073580	19550	19550	19550	19550	2
627	20230906	095100	370034480	19670	19550	19670	19550	4
628	20230906	095000	369956160	19540	19580	19580	19540	57
629	20230906	094900	368842160	19550	19610	19610	19550	16
630	20230906	094800	368528610	19610	19680	19700	19610	29
631	20230906	094700	367957600	19700	19610	19700	19610	289
632	20230906	094600	362274710	19680	19660	19680	19660	120
633	20230906	094500	359914620	19540	19550	19550	19540	9
634	20230906	094400	359738680	19690	19560	19690	19510	279
635	20230906	094300	354269120	19570	19580	19580	19570	3
636	20230906	094200	354210390	19580	19580	19580	19580	1
637	20230906	094100	354190810	19510	19510	19580	19500	45
638	20230906	094000	353312320	19500	19540	19540	19500	131
639	20230906	093900	350755250	19520	19520	19520	19520	121
640	20230906	093800	348393330	19520	19560	19600	19520	88
641	20230906	093700	346673400	19560	19600	19600	19530	8
642	20230906	093600	346516770	19520	19530	19530	19520	501
643	20230906	093500	336735630	19620	19560	19620	19530	801
644	20230906	093400	321081920	19610	19610	19610	19610	2
645	20230906	093300	321042700	19650	19650	19670	19510	652
646	20230906	093200	308278220	19650	19690	19700	19650	52
647	20230906	093100	307254390	19640	19630	19640	19620	136
648	20230906	093000	304585280	19630	19690	19690	19630	24
649	20230906	092900	304113700	19730	19730	19730	19730	0
650	20230906	092800	304113700	19730	19740	19740	19730	33
651	20230906	092700	303462390	19740	19680	19750	19680	908
652	20230906	092600	285561890	19690	19710	19710	19640	78
653	20230906	092500	284027150	19710	19650	19710	19650	565
654	20230906	092400	272898610	19640	19530	19640	19530	302
655	20230906	092300	266976530	19540	19540	19540	19540	92
656	20230906	092200	265178850	19610	19600	19610	19600	264
657	20230906	092100	260002990	19600	19560	19600	19520	231
658	20230906	092000	255485530	19600	19540	19600	19530	290
659	20230906	091900	249806060	19540	19540	19540	19540	53
660	20230906	091800	248770440	19600	19600	19600	19540	108
661	20230906	091700	246656520	19620	19500	19620	19420	793
662	20230906	091600	231195000	19410	19420	19500	19410	480
663	20230906	091500	221875620	19410	19520	19520	19400	1459
664	20230906	091400	193553170	19550	19720	19720	19550	727
665	20230906	091300	179275540	19660	19720	19730	19660	153
666	20230906	091200	176263660	19680	19730	19730	19680	290
667	20230906	091100	170544810	19730	19750	19750	19620	583
668	20230906	091000	159059530	19780	19740	19800	19670	529
669	20230906	090900	148603100	19800	19460	19800	19420	2776
670	20230906	090800	94126490	19460	19400	19540	19400	1369
671	20230906	090700	67448080	19400	19290	19400	19290	942
672	20230906	090600	49202130	19220	19250	19250	19210	212
673	20230906	090500	45125700	19300	19220	19300	19200	869
674	20230906	090400	28436050	19300	19220	19300	19220	310
675	20230906	090300	22453850	19200	19280	19280	19200	465
676	20230906	090200	13513060	19280	19300	19300	19280	209
677	20230906	090100	9481040	19330	19280	19330	19280	61
678	20230906	090000	8301960	19280	19440	19450	19280	391