KissMeData/339950/min/candle-20230906.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230906	204500	261135649	1861	1861	1861	1861	1594
3	20230906	204400	261135649	1861	1861	1861	1861	0
4	20230906	204300	261135649	1861	1861	1861	1861	0
5	20230906	204200	261135649	1861	1861	1861	1861	0
6	20230906	204100	261135649	1861	1861	1861	1861	0
7	20230906	204000	261135649	1861	1861	1861	1861	0
8	20230906	203900	261135649	1861	1861	1861	1861	0
9	20230906	203800	261135649	1861	1861	1861	1861	0
10	20230906	203700	261135649	1861	1861	1861	1861	0
11	20230906	203600	261135649	1861	1861	1861	1861	0
12	20230906	203500	261135649	1861	1861	1861	1861	0
13	20230906	203400	261135649	1861	1861	1861	1861	0
14	20230906	203300	261135649	1861	1861	1861	1861	0
15	20230906	203200	261135649	1861	1861	1861	1861	0
16	20230906	203100	261135649	1861	1861	1861	1861	0
17	20230906	203000	261135649	1861	1861	1861	1861	0
18	20230906	202900	261135649	1861	1861	1861	1861	0
19	20230906	202800	261135649	1861	1861	1861	1861	0
20	20230906	202700	261135649	1861	1861	1861	1861	0
21	20230906	202600	261135649	1861	1861	1861	1861	0
22	20230906	202500	261135649	1861	1861	1861	1861	0
23	20230906	202400	261135649	1861	1861	1861	1861	0
24	20230906	202300	261135649	1861	1861	1861	1861	0
25	20230906	202200	261135649	1861	1861	1861	1861	0
26	20230906	202100	261135649	1861	1861	1861	1861	0
27	20230906	202000	261135649	1861	1861	1861	1861	0
28	20230906	201900	261135649	1861	1861	1861	1861	0
29	20230906	201800	261135649	1861	1861	1861	1861	0
30	20230906	201700	261135649	1861	1861	1861	1861	0
31	20230906	201600	261135649	1861	1861	1861	1861	0
32	20230906	201500	261135649	1861	1861	1861	1861	1594
33	20230906	201400	261135649	1861	1861	1861	1861	0
34	20230906	201300	261135649	1861	1861	1861	1861	0
35	20230906	201200	261135649	1861	1861	1861	1861	0
36	20230906	201100	261135649	1861	1861	1861	1861	0
37	20230906	201000	261135649	1861	1861	1861	1861	0
38	20230906	200900	261135649	1861	1861	1861	1861	0
39	20230906	200800	261135649	1861	1861	1861	1861	0
40	20230906	200700	261135649	1861	1861	1861	1861	0
41	20230906	200600	261135649	1861	1861	1861	1861	0
42	20230906	200500	261135649	1861	1861	1861	1861	0
43	20230906	200400	261135649	1861	1861	1861	1861	0
44	20230906	200300	261135649	1861	1861	1861	1861	0
45	20230906	200200	261135649	1861	1861	1861	1861	0
46	20230906	200100	261135649	1861	1861	1861	1861	0
47	20230906	200000	261135649	1861	1861	1861	1861	0
48	20230906	195900	261135649	1861	1861	1861	1861	0
49	20230906	195800	261135649	1861	1861	1861	1861	0
50	20230906	195700	261135649	1861	1861	1861	1861	0
51	20230906	195600	261135649	1861	1861	1861	1861	0
52	20230906	195500	261135649	1861	1861	1861	1861	0
53	20230906	195400	261135649	1861	1861	1861	1861	0
54	20230906	195300	261135649	1861	1861	1861	1861	0
55	20230906	195200	261135649	1861	1861	1861	1861	0
56	20230906	195100	261135649	1861	1861	1861	1861	0
57	20230906	195000	261135649	1861	1861	1861	1861	0
58	20230906	194900	261135649	1861	1861	1861	1861	0
59	20230906	194800	261135649	1861	1861	1861	1861	0
60	20230906	194700	261135649	1861	1861	1861	1861	0
61	20230906	194600	261135649	1861	1861	1861	1861	0
62	20230906	194500	261135649	1861	1861	1861	1861	1594
63	20230906	194400	261135649	1861	1861	1861	1861	0
64	20230906	194300	261135649	1861	1861	1861	1861	0
65	20230906	194200	261135649	1861	1861	1861	1861	0
66	20230906	194100	261135649	1861	1861	1861	1861	0
67	20230906	194000	261135649	1861	1861	1861	1861	0
68	20230906	193900	261135649	1861	1861	1861	1861	0
69	20230906	193800	261135649	1861	1861	1861	1861	0
70	20230906	193700	261135649	1861	1861	1861	1861	0
71	20230906	193600	261135649	1861	1861	1861	1861	0
72	20230906	193500	261135649	1861	1861	1861	1861	0
73	20230906	193400	261135649	1861	1861	1861	1861	0
74	20230906	193300	261135649	1861	1861	1861	1861	0
75	20230906	193200	261135649	1861	1861	1861	1861	0
76	20230906	193100	261135649	1861	1861	1861	1861	0
77	20230906	193000	261135649	1861	1861	1861	1861	0
78	20230906	192900	261135649	1861	1861	1861	1861	0
79	20230906	192800	261135649	1861	1861	1861	1861	0
80	20230906	192700	261135649	1861	1861	1861	1861	0
81	20230906	192600	261135649	1861	1861	1861	1861	0
82	20230906	192500	261135649	1861	1861	1861	1861	0
83	20230906	192400	261135649	1861	1861	1861	1861	0
84	20230906	192300	261135649	1861	1861	1861	1861	0
85	20230906	192200	261135649	1861	1861	1861	1861	0
86	20230906	192100	261135649	1861	1861	1861	1861	0
87	20230906	192000	261135649	1861	1861	1861	1861	0
88	20230906	191900	261135649	1861	1861	1861	1861	0
89	20230906	191800	261135649	1861	1861	1861	1861	0
90	20230906	191700	261135649	1861	1861	1861	1861	0
91	20230906	191600	261135649	1861	1861	1861	1861	0
92	20230906	191500	261135649	1861	1861	1861	1861	1594
93	20230906	191400	261135649	1861	1861	1861	1861	0
94	20230906	191300	261135649	1861	1861	1861	1861	0
95	20230906	191200	261135649	1861	1861	1861	1861	0
96	20230906	191100	261135649	1861	1861	1861	1861	0
97	20230906	191000	261135649	1861	1861	1861	1861	0
98	20230906	190900	261135649	1861	1861	1861	1861	0
99	20230906	190800	261135649	1861	1861	1861	1861	0
100	20230906	190700	261135649	1861	1861	1861	1861	0
101	20230906	190600	261135649	1861	1861	1861	1861	0
102	20230906	190500	261135649	1861	1861	1861	1861	0
103	20230906	190400	261135649	1861	1861	1861	1861	0
104	20230906	190300	261135649	1861	1861	1861	1861	0
105	20230906	190200	261135649	1861	1861	1861	1861	0
106	20230906	190100	261135649	1861	1861	1861	1861	0
107	20230906	190000	261135649	1861	1861	1861	1861	0
108	20230906	185900	261135649	1861	1861	1861	1861	0
109	20230906	185800	261135649	1861	1861	1861	1861	0
110	20230906	185700	261135649	1861	1861	1861	1861	0
111	20230906	185600	261135649	1861	1861	1861	1861	0
112	20230906	185500	261135649	1861	1861	1861	1861	0
113	20230906	185400	261135649	1861	1861	1861	1861	0
114	20230906	185300	261135649	1861	1861	1861	1861	0
115	20230906	185200	261135649	1861	1861	1861	1861	0
116	20230906	185100	261135649	1861	1861	1861	1861	0
117	20230906	185000	261135649	1861	1861	1861	1861	0
118	20230906	184900	261135649	1861	1861	1861	1861	0
119	20230906	184800	261135649	1861	1861	1861	1861	0
120	20230906	184700	261135649	1861	1861	1861	1861	0
121	20230906	184600	261135649	1861	1861	1861	1861	0
122	20230906	184500	261135649	1861	1861	1861	1861	1594
123	20230906	184400	261135649	1861	1861	1861	1861	0
124	20230906	184300	261135649	1861	1861	1861	1861	0
125	20230906	184200	261135649	1861	1861	1861	1861	0
126	20230906	184100	261135649	1861	1861	1861	1861	0
127	20230906	184000	261135649	1861	1861	1861	1861	0
128	20230906	183900	261135649	1861	1861	1861	1861	0
129	20230906	183800	261135649	1861	1861	1861	1861	0
130	20230906	183700	261135649	1861	1861	1861	1861	0
131	20230906	183600	261135649	1861	1861	1861	1861	0
132	20230906	183500	261135649	1861	1861	1861	1861	0
133	20230906	183400	261135649	1861	1861	1861	1861	0
134	20230906	183300	261135649	1861	1861	1861	1861	0
135	20230906	183200	261135649	1861	1861	1861	1861	0
136	20230906	183100	261135649	1861	1861	1861	1861	0
137	20230906	183000	261135649	1861	1861	1861	1861	0
138	20230906	182900	261135649	1861	1861	1861	1861	0
139	20230906	182800	261135649	1861	1861	1861	1861	0
140	20230906	182700	261135649	1861	1861	1861	1861	0
141	20230906	182600	261135649	1861	1861	1861	1861	0
142	20230906	182500	261135649	1861	1861	1861	1861	0
143	20230906	182400	261135649	1861	1861	1861	1861	0
144	20230906	182300	261135649	1861	1861	1861	1861	0
145	20230906	182200	261135649	1861	1861	1861	1861	0
146	20230906	182100	261135649	1861	1861	1861	1861	0
147	20230906	182000	261135649	1861	1861	1861	1861	0
148	20230906	181900	261135649	1861	1861	1861	1861	0
149	20230906	181800	261135649	1861	1861	1861	1861	0
150	20230906	181700	261135649	1861	1861	1861	1861	0
151	20230906	181600	261135649	1861	1861	1861	1861	0
152	20230906	181500	261135649	1861	1861	1861	1861	1594
153	20230906	181400	261135649	1861	1861	1861	1861	0
154	20230906	181300	261135649	1861	1861	1861	1861	0
155	20230906	181200	261135649	1861	1861	1861	1861	0
156	20230906	181100	261135649	1861	1861	1861	1861	0
157	20230906	181000	261135649	1861	1861	1861	1861	0
158	20230906	180900	261135649	1861	1861	1861	1861	0
159	20230906	180800	261135649	1861	1861	1861	1861	0
160	20230906	180700	261135649	1861	1861	1861	1861	0
161	20230906	180600	261135649	1861	1861	1861	1861	0
162	20230906	180500	261135649	1861	1861	1861	1861	0
163	20230906	180400	261135649	1861	1861	1861	1861	0
164	20230906	180300	261135649	1861	1861	1861	1861	0
165	20230906	180200	261135649	1861	1861	1861	1861	0
166	20230906	180100	261135649	1861	1861	1861	1861	0
167	20230906	180000	261135649	1861	1861	1861	1861	0
168	20230906	175900	261135649	1861	1861	1861	1861	0
169	20230906	175800	261135649	1861	1861	1861	1861	0
170	20230906	175700	261135649	1861	1861	1861	1861	0
171	20230906	175600	261135649	1861	1861	1861	1861	0
172	20230906	175500	261135649	1861	1861	1861	1861	0
173	20230906	175400	261135649	1861	1861	1861	1861	0
174	20230906	175300	261135649	1861	1861	1861	1861	0
175	20230906	175200	261135649	1861	1861	1861	1861	0
176	20230906	175100	261135649	1861	1861	1861	1861	0
177	20230906	175000	261135649	1861	1861	1861	1861	0
178	20230906	174900	261135649	1861	1861	1861	1861	0
179	20230906	174800	261135649	1861	1861	1861	1861	0
180	20230906	174700	261135649	1861	1861	1861	1861	0
181	20230906	174600	261135649	1861	1861	1861	1861	0
182	20230906	174500	261135649	1861	1861	1861	1861	1594
183	20230906	174400	261135649	1861	1861	1861	1861	0
184	20230906	174300	261135649	1861	1861	1861	1861	0
185	20230906	174200	261135649	1861	1861	1861	1861	0
186	20230906	174100	261135649	1861	1861	1861	1861	0
187	20230906	174000	261135649	1861	1861	1861	1861	0
188	20230906	173900	261135649	1861	1861	1861	1861	0
189	20230906	173800	261135649	1861	1861	1861	1861	0
190	20230906	173700	261135649	1861	1861	1861	1861	0
191	20230906	173600	261135649	1861	1861	1861	1861	0
192	20230906	173500	261135649	1861	1861	1861	1861	0
193	20230906	173400	261135649	1861	1861	1861	1861	0
194	20230906	173300	261135649	1861	1861	1861	1861	0
195	20230906	173200	261135649	1861	1861	1861	1861	0
196	20230906	173100	261135649	1861	1861	1861	1861	0
197	20230906	173000	261135649	1861	1861	1861	1861	0
198	20230906	172900	261135649	1861	1861	1861	1861	0
199	20230906	172800	261135649	1861	1861	1861	1861	0
200	20230906	172700	261135649	1861	1861	1861	1861	0
201	20230906	172600	261135649	1861	1861	1861	1861	0
202	20230906	172500	261135649	1861	1861	1861	1861	0
203	20230906	172400	261135649	1861	1861	1861	1861	0
204	20230906	172300	261135649	1861	1861	1861	1861	0
205	20230906	172200	261135649	1861	1861	1861	1861	0
206	20230906	172100	261135649	1861	1861	1861	1861	0
207	20230906	172000	261135649	1861	1861	1861	1861	0
208	20230906	171900	261135649	1861	1861	1861	1861	0
209	20230906	171800	261135649	1861	1861	1861	1861	0
210	20230906	171700	261135649	1861	1861	1861	1861	0
211	20230906	171600	261135649	1861	1861	1861	1861	0
212	20230906	171500	261135649	1861	1861	1861	1861	1594
213	20230906	171400	261135649	1861	1861	1861	1861	0
214	20230906	171300	261135649	1861	1861	1861	1861	0
215	20230906	171200	261135649	1861	1861	1861	1861	0
216	20230906	171100	261135649	1861	1861	1861	1861	0
217	20230906	171000	261135649	1861	1861	1861	1861	0
218	20230906	170900	261135649	1861	1861	1861	1861	0
219	20230906	170800	261135649	1861	1861	1861	1861	0
220	20230906	170700	261135649	1861	1861	1861	1861	0
221	20230906	170600	261135649	1861	1861	1861	1861	0
222	20230906	170500	261135649	1861	1861	1861	1861	0
223	20230906	170400	261135649	1861	1861	1861	1861	0
224	20230906	170300	261135649	1861	1861	1861	1861	0
225	20230906	170200	261135649	1861	1861	1861	1861	0
226	20230906	170100	261135649	1861	1861	1861	1861	0
227	20230906	170000	261135649	1861	1861	1861	1861	0
228	20230906	165900	261135649	1861	1861	1861	1861	0
229	20230906	165800	261135649	1861	1861	1861	1861	0
230	20230906	165700	261135649	1861	1861	1861	1861	0
231	20230906	165600	261135649	1861	1861	1861	1861	0
232	20230906	165500	261135649	1861	1861	1861	1861	0
233	20230906	165400	261135649	1861	1861	1861	1861	0
234	20230906	165300	261135649	1861	1861	1861	1861	0
235	20230906	165200	261135649	1861	1861	1861	1861	0
236	20230906	165100	261135649	1861	1861	1861	1861	0
237	20230906	165000	261135649	1861	1861	1861	1861	0
238	20230906	164900	261135649	1861	1861	1861	1861	0
239	20230906	164800	261135649	1861	1861	1861	1861	0
240	20230906	164700	261135649	1861	1861	1861	1861	0
241	20230906	164600	261135649	1861	1861	1861	1861	0
242	20230906	164500	261135649	1861	1861	1861	1861	1594
243	20230906	164400	261135649	1861	1861	1861	1861	0
244	20230906	164300	261135649	1861	1861	1861	1861	0
245	20230906	164200	261135649	1861	1861	1861	1861	0
246	20230906	164100	261135649	1861	1861	1861	1861	0
247	20230906	164000	261135649	1861	1861	1861	1861	0
248	20230906	163900	261135649	1861	1861	1861	1861	0
249	20230906	163800	261135649	1861	1861	1861	1861	0
250	20230906	163700	261135649	1861	1861	1861	1861	0
251	20230906	163600	261135649	1861	1861	1861	1861	0
252	20230906	163500	261135649	1861	1861	1861	1861	0
253	20230906	163400	261135649	1861	1861	1861	1861	0
254	20230906	163300	261135649	1861	1861	1861	1861	0
255	20230906	163200	261135649	1861	1861	1861	1861	0
256	20230906	163100	261135649	1861	1861	1861	1861	0
257	20230906	163000	261135649	1861	1861	1861	1861	0
258	20230906	162900	261135649	1861	1861	1861	1861	0
259	20230906	162800	261135649	1861	1861	1861	1861	0
260	20230906	162700	261135649	1861	1861	1861	1861	0
261	20230906	162600	261135649	1861	1861	1861	1861	0
262	20230906	162500	261135649	1861	1861	1861	1861	0
263	20230906	162400	261135649	1861	1861	1861	1861	0
264	20230906	162300	261135649	1861	1861	1861	1861	0
265	20230906	162200	261135649	1861	1861	1861	1861	0
266	20230906	162100	261135649	1861	1861	1861	1861	0
267	20230906	162000	261135649	1861	1861	1861	1861	0
268	20230906	161900	261135649	1861	1861	1861	1861	0
269	20230906	161800	261135649	1861	1861	1861	1861	0
270	20230906	161700	261135649	1861	1861	1861	1861	0
271	20230906	161600	261135649	1861	1861	1861	1861	0
272	20230906	161500	261135649	1861	1861	1861	1861	1594
273	20230906	161400	261135649	1861	1861	1861	1861	0
274	20230906	161300	261135649	1861	1861	1861	1861	0
275	20230906	161200	261135649	1861	1861	1861	1861	0
276	20230906	161100	261135649	1861	1861	1861	1861	0
277	20230906	161000	261135649	1861	1861	1861	1861	0
278	20230906	160900	261135649	1861	1861	1861	1861	0
279	20230906	160800	261135649	1861	1861	1861	1861	0
280	20230906	160700	261135649	1861	1861	1861	1861	0
281	20230906	160600	261135649	1861	1861	1861	1861	0
282	20230906	160500	261135649	1861	1861	1861	1861	0
283	20230906	160400	261135649	1861	1861	1861	1861	0
284	20230906	160300	261135649	1861	1861	1861	1861	0
285	20230906	160200	261135649	1861	1861	1861	1861	0
286	20230906	160100	261135649	1861	1861	1861	1861	0
287	20230906	160000	261135649	1861	1861	1861	1861	0
288	20230906	155900	261135649	1861	1861	1861	1861	0
289	20230906	155800	261135649	1861	1861	1861	1861	0
290	20230906	155700	261135649	1861	1861	1861	1861	0
291	20230906	155600	261135649	1861	1861	1861	1861	0
292	20230906	155500	261135649	1861	1861	1861	1861	0
293	20230906	155400	261135649	1861	1861	1861	1861	0
294	20230906	155300	261135649	1861	1861	1861	1861	0
295	20230906	155200	261135649	1861	1861	1861	1861	0
296	20230906	155100	261135649	1861	1861	1861	1861	0
297	20230906	155000	261135649	1861	1861	1861	1861	0
298	20230906	154900	261135649	1861	1861	1861	1861	0
299	20230906	154800	261135649	1861	1861	1861	1861	0
300	20230906	154700	261135649	1861	1861	1861	1861	0
301	20230906	154600	261135649	1861	1861	1861	1861	0
302	20230906	154500	261135649	1861	1861	1861	1861	1594
303	20230906	154400	261135649	1861	1861	1861	1861	0
304	20230906	154300	261135649	1861	1861	1861	1861	0
305	20230906	154200	261135649	1861	1861	1861	1861	0
306	20230906	154100	261135649	1861	1861	1861	1861	0
307	20230906	154000	261135649	1861	1861	1861	1861	0
308	20230906	153900	261135649	1861	1861	1861	1861	0
309	20230906	153800	261135649	1861	1861	1861	1861	0
310	20230906	153700	261135649	1861	1861	1861	1861	0
311	20230906	153600	261135649	1861	1861	1861	1861	0
312	20230906	153500	261135649	1861	1861	1861	1861	0
313	20230906	153400	261135649	1861	1861	1861	1861	0
314	20230906	153300	261135649	1861	1861	1861	1861	0
315	20230906	153200	261135649	1861	1861	1861	1861	0
316	20230906	153100	261135649	1861	1861	1861	1861	0
317	20230906	153000	261135649	1861	1861	1861	1861	1594
318	20230906	152900	258169215	1862	1862	1862	1862	0
319	20230906	152800	258169215	1862	1862	1862	1862	0
320	20230906	152700	258169215	1862	1862	1862	1862	0
321	20230906	152600	258169215	1862	1862	1862	1862	0
322	20230906	152500	258169215	1862	1862	1862	1862	0
323	20230906	152400	258169215	1862	1862	1862	1862	0
324	20230906	152300	258169215	1862	1862	1862	1862	0
325	20230906	152200	258169215	1862	1862	1862	1862	0
326	20230906	152100	258169215	1862	1862	1862	1862	0
327	20230906	152000	258169215	1862	1862	1862	1862	0
328	20230906	151900	258169215	1862	1862	1863	1862	1224
329	20230906	151800	255890027	1862	1862	1862	1862	300
330	20230906	151700	255331427	1858	1861	1861	1858	2183
331	20230906	151600	251272459	1863	1863	1863	1863	20
332	20230906	151500	251235199	1863	1862	1863	1859	2221
333	20230906	151400	247101629	1863	1863	1863	1863	152
334	20230906	151300	246818453	1862	1859	1862	1859	1205
335	20230906	151200	244577022	1859	1857	1859	1857	251
336	20230906	151100	244110913	1857	1857	1857	1857	20
337	20230906	151000	244073773	1858	1858	1858	1858	0
338	20230906	150900	244073773	1858	1858	1858	1858	0
339	20230906	150800	244073773	1858	1858	1858	1858	0
340	20230906	150700	244073773	1858	1858	1858	1858	0
341	20230906	150600	244073773	1858	1858	1858	1858	86
342	20230906	150500	243913985	1860	1860	1860	1860	0
343	20230906	150400	243913985	1860	1860	1860	1860	0
344	20230906	150300	243913985	1860	1860	1860	1860	0
345	20230906	150200	243913985	1860	1860	1860	1860	0
346	20230906	150100	243913985	1860	1860	1860	1860	0
347	20230906	150000	243913985	1860	1860	1860	1860	0
348	20230906	145900	243913985	1860	1860	1860	1860	0
349	20230906	145800	243913985	1860	1860	1860	1860	0
350	20230906	145700	243913985	1860	1860	1860	1860	0
351	20230906	145600	243913985	1860	1860	1860	1860	18
352	20230906	145500	243880505	1862	1862	1862	1862	0
353	20230906	145400	243880505	1862	1862	1862	1862	0
354	20230906	145300	243880505	1862	1862	1862	1862	0
355	20230906	145200	243880505	1862	1862	1862	1862	1
356	20230906	145100	243878643	1853	1858	1858	1853	1157
357	20230906	145000	241732004	1859	1860	1860	1859	1959
358	20230906	144900	238088423	1862	1860	1862	1860	201
359	20230906	144800	237714561	1862	1860	1862	1860	1001
360	20230906	144700	235852699	1862	1862	1862	1862	0
361	20230906	144600	235852699	1862	1862	1862	1862	0
362	20230906	144500	235852699	1862	1862	1862	1862	1
363	20230906	144400	235850837	1856	1856	1856	1856	0
364	20230906	144300	235850837	1856	1856	1856	1856	10
365	20230906	144200	235832277	1862	1862	1862	1862	0
366	20230906	144100	235832277	1862	1862	1862	1862	0
367	20230906	144000	235832277	1862	1862	1862	1862	0
368	20230906	143900	235832277	1862	1862	1862	1862	900
369	20230906	143800	234156477	1862	1862	1862	1862	150
370	20230906	143700	233877177	1862	1861	1862	1861	2000
371	20230906	143600	230153187	1862	1862	1862	1862	0
372	20230906	143500	230153187	1862	1862	1862	1862	0
373	20230906	143400	230153187	1862	1862	1862	1862	0
374	20230906	143300	230153187	1862	1862	1862	1862	0
375	20230906	143200	230153187	1862	1862	1862	1862	0
376	20230906	143100	230153187	1862	1856	1862	1856	101
377	20230906	143000	229965634	1857	1857	1857	1857	0
378	20230906	142900	229965634	1857	1857	1857	1857	0
379	20230906	142800	229965634	1857	1856	1857	1856	30
380	20230906	142700	229909947	1851	1851	1851	1851	51
381	20230906	142600	229815546	1856	1856	1856	1856	200
382	20230906	142500	229444346	1857	1857	1857	1857	0
383	20230906	142400	229444346	1857	1857	1857	1857	100
384	20230906	142300	229258646	1856	1856	1856	1856	1
385	20230906	142200	229256790	1856	1856	1856	1856	0
386	20230906	142100	229256790	1856	1856	1856	1856	100
387	20230906	142000	229071190	1856	1856	1856	1856	0
388	20230906	141900	229071190	1856	1856	1856	1856	0
389	20230906	141800	229071190	1856	1856	1856	1856	0
390	20230906	141700	229071190	1856	1856	1856	1856	0
391	20230906	141600	229071190	1856	1856	1856	1856	1
392	20230906	141500	229069334	1851	1856	1856	1851	10
393	20230906	141400	229050819	1848	1849	1849	1848	2689
394	20230906	141300	224080549	1850	1851	1851	1850	680
395	20230906	141200	222822449	1856	1856	1856	1856	0
396	20230906	141100	222822449	1856	1856	1856	1856	0
397	20230906	141000	222822449	1856	1856	1856	1856	0
398	20230906	140900	222822449	1856	1856	1856	1856	0
399	20230906	140800	222822449	1856	1856	1856	1856	12
400	20230906	140700	222800177	1857	1857	1857	1857	1
401	20230906	140600	222798320	1856	1858	1862	1856	854
402	20230906	140500	221213037	1862	1860	1862	1860	3
403	20230906	140400	221207455	1859	1859	1859	1859	14
404	20230906	140300	221181429	1858	1858	1858	1858	0
405	20230906	140200	221181429	1858	1858	1858	1858	20
406	20230906	140100	221144269	1859	1859	1859	1859	86
407	20230906	140000	220984395	1860	1860	1860	1860	1
408	20230906	135900	220982535	1862	1862	1862	1862	1
409	20230906	135800	220980673	1859	1859	1859	1859	2
410	20230906	135700	220976955	1862	1862	1862	1862	19
411	20230906	135600	220941577	1861	1861	1861	1861	0
412	20230906	135500	220941577	1861	1862	1862	1861	201
413	20230906	135400	220567371	1862	1862	1862	1862	925
414	20230906	135300	218845021	1862	1862	1862	1862	0
415	20230906	135200	218845021	1862	1862	1862	1862	0
416	20230906	135100	218845021	1862	1862	1863	1862	12
417	20230906	135000	218822675	1861	1861	1861	1861	0
418	20230906	134900	218822675	1861	1859	1861	1859	22
419	20230906	134800	218781757	1856	1856	1856	1856	0
420	20230906	134700	218781757	1856	1856	1856	1856	1
421	20230906	134600	218779901	1856	1856	1856	1856	159
422	20230906	134500	218484797	1856	1856	1856	1856	150
423	20230906	134400	218206397	1855	1855	1855	1855	100
424	20230906	134300	218020897	1849	1858	1858	1847	4270
425	20230906	134200	210121833	1864	1864	1864	1864	0
426	20230906	134100	210121833	1864	1864	1864	1864	0
427	20230906	134000	210121833	1864	1861	1864	1861	501
428	20230906	133900	209189469	1861	1861	1861	1861	0
429	20230906	133800	209189469	1861	1861	1861	1861	0
430	20230906	133700	209189469	1861	1861	1861	1861	100
431	20230906	133600	209003369	1862	1862	1862	1862	0
432	20230906	133500	209003369	1862	1862	1862	1862	0
433	20230906	133400	209003369	1862	1862	1862	1862	0
434	20230906	133300	209003369	1862	1862	1862	1862	0
435	20230906	133200	209003369	1862	1862	1862	1862	0
436	20230906	133100	209003369	1862	1865	1865	1862	265
437	20230906	133000	208509675	1865	1865	1865	1865	0
438	20230906	132900	208509675	1865	1865	1865	1865	1
439	20230906	132800	208507810	1863	1863	1863	1863	0
440	20230906	132700	208507810	1863	1863	1863	1863	0
441	20230906	132600	208507810	1863	1863	1863	1863	2
442	20230906	132500	208504084	1868	1868	1868	1868	1
443	20230906	132400	208502216	1865	1865	1865	1865	10
444	20230906	132300	208483566	1865	1865	1865	1865	0
445	20230906	132200	208483566	1865	1865	1865	1865	0
446	20230906	132100	208483566	1865	1865	1865	1865	0
447	20230906	132000	208483566	1865	1865	1865	1865	0
448	20230906	131900	208483566	1865	1865	1865	1865	0
449	20230906	131800	208483566	1865	1865	1865	1865	0
450	20230906	131700	208483566	1865	1865	1865	1865	0
451	20230906	131600	208483566	1865	1869	1869	1865	961
452	20230906	131500	206690388	1869	1869	1869	1869	0
453	20230906	131400	206690388	1869	1869	1869	1869	1
454	20230906	131300	206688519	1868	1869	1870	1868	241
455	20230906	131200	206238128	1867	1865	1870	1865	1045
456	20230906	131100	204284676	1865	1862	1865	1862	433
457	20230906	131000	203477763	1862	1863	1864	1862	428
458	20230906	130900	202680499	1862	1860	1862	1860	128
459	20230906	130800	202442367	1859	1859	1859	1859	169
460	20230906	130700	202128196	1858	1858	1858	1858	0
461	20230906	130600	202128196	1858	1857	1858	1857	3
462	20230906	130500	202122623	1857	1857	1860	1857	213
463	20230906	130400	201726481	1856	1856	1856	1856	1
464	20230906	130300	201724625	1857	1857	1857	1857	1
465	20230906	130200	201722768	1861	1856	1861	1856	61
466	20230906	130100	201609424	1857	1857	1857	1857	382
467	20230906	130000	200900050	1861	1857	1861	1857	623
468	20230906	125900	199743125	1855	1855	1855	1855	0
469	20230906	125800	199743125	1855	1855	1855	1855	0
470	20230906	125700	199743125	1855	1855	1855	1855	0
471	20230906	125600	199743125	1855	1855	1855	1855	0
472	20230906	125500	199743125	1855	1855	1855	1855	65
473	20230906	125400	199622550	1856	1859	1859	1856	1768
474	20230906	125300	196336041	1865	1864	1865	1864	5
475	20230906	125200	196326718	1859	1861	1861	1859	450
476	20230906	125100	195489759	1867	1867	1867	1867	0
477	20230906	125000	195489759	1867	1867	1867	1867	1
478	20230906	124900	195487892	1860	1863	1863	1860	2902
479	20230906	124800	190085937	1869	1869	1869	1869	0
480	20230906	124700	190085937	1869	1869	1869	1869	0
481	20230906	124600	190085937	1869	1869	1869	1869	0
482	20230906	124500	190085937	1869	1869	1869	1869	0
483	20230906	124400	190085937	1869	1869	1869	1869	1
484	20230906	124300	190084068	1863	1863	1863	1863	150
485	20230906	124200	189804618	1864	1864	1864	1864	500
486	20230906	124100	188872618	1870	1870	1870	1870	0
487	20230906	124000	188872618	1870	1870	1870	1870	0
488	20230906	123900	188872618	1870	1870	1870	1870	0
489	20230906	123800	188872618	1870	1870	1870	1870	0
490	20230906	123700	188872618	1870	1870	1870	1870	0
491	20230906	123600	188872618	1870	1870	1870	1870	102
492	20230906	123500	188681878	1870	1870	1870	1870	0
493	20230906	123400	188681878	1870	1870	1870	1870	0
494	20230906	123300	188681878	1870	1870	1870	1870	0
495	20230906	123200	188681878	1870	1866	1870	1866	100
496	20230906	123100	188495206	1866	1866	1866	1866	0
497	20230906	123000	188495206	1866	1866	1866	1866	0
498	20230906	122900	188495206	1866	1866	1866	1866	0
499	20230906	122800	188495206	1866	1866	1866	1866	1
500	20230906	122700	188493340	1861	1863	1863	1861	3000
501	20230906	122600	182907655	1866	1866	1866	1866	2
502	20230906	122500	182903923	1867	1867	1867	1867	0
503	20230906	122400	182903923	1867	1867	1867	1867	0
504	20230906	122300	182903923	1867	1863	1867	1863	927
505	20230906	122200	181176918	1866	1866	1866	1866	0
506	20230906	122100	181176918	1866	1866	1866	1866	1802
507	20230906	122000	177814386	1867	1867	1867	1867	0
508	20230906	121900	177814386	1867	1867	1867	1867	0
509	20230906	121800	177814386	1867	1867	1867	1867	0
510	20230906	121700	177814386	1867	1867	1867	1867	0
511	20230906	121600	177814386	1867	1867	1867	1867	0
512	20230906	121500	177814386	1867	1867	1867	1867	1
513	20230906	121400	177812519	1861	1861	1861	1861	20
514	20230906	121300	177775299	1861	1861	1861	1861	0
515	20230906	121200	177775299	1861	1861	1861	1861	100
516	20230906	121100	177589199	1867	1867	1867	1867	0
517	20230906	121000	177589199	1867	1867	1867	1867	1
518	20230906	120900	177587332	1862	1863	1863	1862	542
519	20230906	120800	176578086	1863	1863	1863	1863	0
520	20230906	120700	176578086	1863	1863	1863	1863	10
521	20230906	120600	176559456	1863	1863	1863	1863	0
522	20230906	120500	176559456	1863	1863	1863	1863	0
523	20230906	120400	176559456	1863	1863	1863	1863	5
524	20230906	120300	176550141	1869	1869	1869	1869	0
525	20230906	120200	176550141	1869	1869	1869	1869	0
526	20230906	120100	176550141	1869	1869	1869	1869	2
527	20230906	120000	176546403	1861	1862	1862	1861	3
528	20230906	115900	176540818	1869	1869	1869	1869	0
529	20230906	115800	176540818	1869	1869	1869	1869	0
530	20230906	115700	176540818	1869	1869	1869	1869	100
531	20230906	115600	176353918	1869	1869	1869	1869	0
532	20230906	115500	176353918	1869	1869	1869	1869	0
533	20230906	115400	176353918	1869	1869	1869	1869	0
534	20230906	115300	176353918	1869	1869	1869	1869	1
535	20230906	115200	176352049	1861	1864	1864	1861	590
536	20230906	115100	175253266	1868	1868	1868	1868	1244
537	20230906	115000	172929474	1865	1865	1865	1865	18
538	20230906	114900	172895904	1868	1868	1868	1868	1
539	20230906	114800	172894036	1870	1870	1870	1870	0
540	20230906	114700	172894036	1870	1865	1870	1865	7
541	20230906	114600	172880976	1870	1870	1870	1870	0
542	20230906	114500	172880976	1870	1870	1870	1870	0
543	20230906	114400	172880976	1870	1870	1870	1870	0
544	20230906	114300	172880976	1870	1870	1870	1870	4
545	20230906	114200	172873496	1870	1870	1870	1870	0
546	20230906	114100	172873496	1870	1870	1870	1870	150
547	20230906	114000	172592996	1870	1864	1870	1863	139
548	20230906	113900	172333127	1870	1870	1870	1870	1
549	20230906	113800	172331257	1863	1863	1863	1863	0
550	20230906	113700	172331257	1863	1863	1863	1863	33
551	20230906	113600	172269778	1863	1863	1863	1863	0
552	20230906	113500	172269778	1863	1863	1863	1863	149
553	20230906	113400	171992191	1864	1864	1864	1864	0
554	20230906	113300	171992191	1864	1864	1864	1864	0
555	20230906	113200	171992191	1864	1864	1864	1864	0
556	20230906	113100	171992191	1864	1864	1864	1864	100
557	20230906	113000	171805791	1864	1864	1864	1864	0
558	20230906	112900	171805791	1864	1864	1864	1864	7
559	20230906	112800	171792743	1865	1865	1865	1865	0
560	20230906	112700	171792743	1865	1865	1865	1865	157
561	20230906	112600	171499938	1866	1867	1867	1866	564
562	20230906	112500	170447109	1867	1868	1868	1867	600
563	20230906	112400	169326817	1869	1869	1869	1869	10
564	20230906	112300	169308127	1869	1869	1869	1869	0
565	20230906	112200	169308127	1869	1869	1869	1869	0
566	20230906	112100	169308127	1869	1869	1869	1869	0
567	20230906	112000	169308127	1869	1869	1869	1869	0
568	20230906	111900	169308127	1869	1869	1869	1869	0
569	20230906	111800	169308127	1869	1869	1869	1869	0
570	20230906	111700	169308127	1869	1869	1869	1869	0
571	20230906	111600	169308127	1869	1869	1869	1869	0
572	20230906	111500	169308127	1869	1869	1869	1869	0
573	20230906	111400	169308127	1869	1869	1869	1869	0
574	20230906	111300	169308127	1869	1869	1869	1869	0
575	20230906	111200	169308127	1869	1869	1869	1869	59
576	20230906	111100	169197856	1869	1869	1869	1869	78
577	20230906	111000	169052074	1870	1870	1870	1870	0
578	20230906	110900	169052074	1870	1870	1870	1870	941
579	20230906	110800	167292404	1871	1871	1871	1871	0
580	20230906	110700	167292404	1871	1871	1871	1871	0
581	20230906	110600	167292404	1871	1871	1871	1871	729
582	20230906	110500	165928445	1872	1872	1872	1872	0
583	20230906	110400	165928445	1872	1872	1872	1872	0
584	20230906	110300	165928445	1872	1872	1872	1872	10
585	20230906	110200	165909725	1871	1871	1871	1871	30
586	20230906	110100	165853595	1871	1871	1871	1871	20
587	20230906	110000	165816175	1872	1872	1872	1872	0
588	20230906	105900	165816175	1872	1872	1872	1872	0
589	20230906	105800	165816175	1872	1872	1872	1872	10
590	20230906	105700	165797455	1871	1871	1871	1871	5
591	20230906	105600	165788100	1872	1872	1872	1872	0
592	20230906	105500	165788100	1872	1872	1872	1872	54
593	20230906	105400	165687012	1872	1874	1874	1872	115
594	20230906	105300	165471712	1874	1876	1876	1874	20
595	20230906	105200	165434212	1878	1871	1878	1871	517
596	20230906	105100	164466898	1871	1871	1871	1871	621
597	20230906	105000	163305007	1872	1872	1872	1872	20
598	20230906	104900	163267567	1873	1875	1875	1873	607
599	20230906	104800	162130299	1877	1876	1877	1875	17
600	20230906	104700	162098410	1878	1878	1878	1878	1
601	20230906	104600	162096532	1873	1876	1876	1873	121
602	20230906	104500	161869776	1876	1879	1879	1876	557
603	20230906	104400	160824373	1879	1877	1879	1871	2553
604	20230906	104300	156041189	1880	1878	1880	1876	472
605	20230906	104200	155155157	1880	1882	1883	1877	492
606	20230906	104100	154230611	1884	1884	1885	1884	1569
607	20230906	104000	151274610	1884	1880	1884	1880	2166
608	20230906	103900	147202517	1879	1876	1879	1876	3018
609	20230906	103800	141535710	1876	1875	1876	1875	1000
610	20230906	103700	139660610	1876	1874	1877	1874	840
611	20230906	103600	138085578	1874	1870	1874	1870	448
612	20230906	103500	137247763	1870	1868	1870	1868	843
613	20230906	103400	135672836	1868	1867	1868	1867	1324
614	20230906	103300	133199797	1868	1868	1868	1868	0
615	20230906	103200	133199797	1868	1868	1868	1868	0
616	20230906	103100	133199797	1868	1868	1868	1868	0
617	20230906	103000	133199797	1868	1868	1868	1868	0
618	20230906	102900	133199797	1868	1868	1868	1868	0
619	20230906	102800	133199797	1868	1868	1868	1868	0
620	20230906	102700	133199797	1868	1868	1868	1868	0
621	20230906	102600	133199797	1868	1868	1868	1868	0
622	20230906	102500	133199797	1868	1868	1868	1868	0
623	20230906	102400	133199797	1868	1868	1868	1868	251
624	20230906	102300	132730929	1868	1866	1868	1866	8
625	20230906	102200	132715995	1868	1867	1868	1867	2
626	20230906	102100	132712260	1866	1866	1866	1866	13
627	20230906	102000	132688002	1862	1865	1866	1862	760
628	20230906	101900	131270108	1866	1866	1866	1866	0
629	20230906	101800	131270108	1866	1866	1866	1866	10
630	20230906	101700	131251448	1866	1866	1866	1866	0
631	20230906	101600	131251448	1866	1866	1866	1866	0
632	20230906	101500	131251448	1866	1866	1866	1866	0
633	20230906	101400	131251448	1866	1862	1866	1862	381
634	20230906	101300	130542022	1867	1867	1867	1867	0
635	20230906	101200	130542022	1867	1867	1867	1867	10
636	20230906	101100	130523352	1867	1863	1867	1863	575
637	20230906	101000	129452123	1863	1863	1863	1863	0
638	20230906	100900	129452123	1863	1863	1863	1863	0
639	20230906	100800	129452123	1863	1863	1863	1863	1
640	20230906	100700	129450260	1867	1864	1867	1864	2
641	20230906	100600	129446529	1868	1868	1868	1868	1
642	20230906	100500	129444661	1866	1867	1867	1862	132
643	20230906	100400	129198438	1868	1868	1868	1868	50
644	20230906	100300	129105038	1868	1868	1868	1868	50
645	20230906	100200	129011638	1869	1869	1869	1869	501
646	20230906	100100	128075269	1874	1874	1874	1874	0
647	20230906	100000	128075269	1874	1870	1874	1870	500
648	20230906	095900	127140215	1874	1874	1874	1870	1523
649	20230906	095800	124292156	1871	1860	1871	1860	12053
650	20230906	095700	101824722	1860	1854	1860	1854	2395
651	20230906	095600	97379590	1854	1854	1854	1854	105
652	20230906	095500	97184920	1854	1854	1854	1854	195
653	20230906	095400	96823390	1854	1854	1854	1854	5
654	20230906	095300	96814120	1851	1851	1851	1851	4
655	20230906	095200	96806716	1855	1854	1855	1854	2
656	20230906	095100	96803007	1854	1854	1854	1854	302
657	20230906	095000	96243099	1858	1857	1858	1853	945
658	20230906	094900	94488541	1862	1856	1862	1855	4200
659	20230906	094800	86690633	1856	1852	1856	1852	2399
660	20230906	094700	82240081	1852	1850	1852	1849	43
661	20230906	094600	82160567	1852	1852	1852	1852	0
662	20230906	094500	82160567	1852	1852	1852	1852	1
663	20230906	094400	82158715	1848	1848	1848	1848	0
664	20230906	094300	82158715	1848	1848	1848	1848	0
665	20230906	094200	82158715	1848	1848	1848	1847	481
666	20230906	094100	81270205	1854	1854	1854	1854	0
667	20230906	094000	81270205	1854	1854	1854	1854	2
668	20230906	093900	81266497	1847	1851	1851	1847	200
669	20230906	093800	80896948	1856	1855	1856	1855	76
670	20230906	093700	80755967	1855	1854	1855	1854	651
671	20230906	093600	79548372	1853	1853	1853	1853	0
672	20230906	093500	79548372	1853	1853	1853	1853	3
673	20230906	093400	79542813	1848	1846	1848	1846	2699
674	20230906	093300	74557623	1847	1847	1847	1847	1
675	20230906	093200	74555776	1848	1843	1848	1843	3
676	20230906	093100	74550237	1843	1845	1848	1843	3500
677	20230906	093000	68098912	1845	1846	1846	1845	488
678	20230906	092900	67198522	1847	1847	1847	1847	13
679	20230906	092800	67174511	1845	1845	1845	1845	1003
680	20230906	092700	65323976	1855	1855	1855	1855	502
681	20230906	092600	64392766	1856	1856	1856	1856	2
682	20230906	092500	64389054	1856	1856	1856	1856	0
683	20230906	092400	64389054	1856	1856	1856	1856	597
684	20230906	092300	63281022	1856	1856	1856	1856	550
685	20230906	092200	62260222	1856	1856	1856	1856	597
686	20230906	092100	61152190	1864	1856	1864	1856	1798
687	20230906	092000	57809134	1856	1850	1856	1850	15
688	20230906	091900	57781363	1850	1850	1850	1850	929
689	20230906	091800	56062713	1850	1850	1850	1850	0
690	20230906	091700	56062713	1850	1850	1850	1850	0
691	20230906	091600	56062713	1850	1850	1850	1850	0
692	20230906	091500	56062713	1850	1850	1850	1850	0
693	20230906	091400	56062713	1850	1849	1850	1849	394
694	20230906	091300	55334205	1850	1848	1850	1848	561
695	20230906	091200	54296839	1850	1850	1850	1850	56
696	20230906	091100	54193239	1850	1837	1850	1820	2327
697	20230906	091000	49949013	1850	1845	1850	1845	51
698	20230906	090900	49854911	1845	1843	1845	1843	74
699	20230906	090800	49718526	1843	1832	1843	1832	491
700	20230906	090700	48816698	1819	1819	1820	1819	18946
701	20230906	090600	14336924	1818	1818	1818	1818	0
702	20230906	090500	14336924	1818	1818	1818	1818	407
703	20230906	090400	13596998	1818	1831	1831	1818	3127
704	20230906	090300	7891670	1830	1830	1830	1830	0
705	20230906	090200	7891670	1830	1830	1830	1830	111
706	20230906	090100	7688540	1833	1850	1850	1833	414
707	20230906	090000	6922674	1836	1850	1850	1836	3742