KissMeData/304360/min/candle-20230906.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230906	203800	3515028210	9770	9770	9770	9770	4801
3	20230906	203700	3515028210	9770	9770	9770	9770	0
4	20230906	203600	3515028210	9770	9770	9770	9770	0
5	20230906	203500	3515028210	9770	9770	9770	9770	0
6	20230906	203400	3515028210	9770	9770	9770	9770	0
7	20230906	203300	3515028210	9770	9770	9770	9770	0
8	20230906	203200	3515028210	9770	9770	9770	9770	0
9	20230906	203100	3515028210	9770	9770	9770	9770	0
10	20230906	203000	3515028210	9770	9770	9770	9770	0
11	20230906	202900	3515028210	9770	9770	9770	9770	0
12	20230906	202800	3515028210	9770	9770	9770	9770	0
13	20230906	202700	3515028210	9770	9770	9770	9770	0
14	20230906	202600	3515028210	9770	9770	9770	9770	0
15	20230906	202500	3515028210	9770	9770	9770	9770	0
16	20230906	202400	3515028210	9770	9770	9770	9770	0
17	20230906	202300	3515028210	9770	9770	9770	9770	0
18	20230906	202200	3515028210	9770	9770	9770	9770	0
19	20230906	202100	3515028210	9770	9770	9770	9770	0
20	20230906	202000	3515028210	9770	9770	9770	9770	0
21	20230906	201900	3515028210	9770	9770	9770	9770	0
22	20230906	201800	3515028210	9770	9770	9770	9770	0
23	20230906	201700	3515028210	9770	9770	9770	9770	0
24	20230906	201600	3515028210	9770	9770	9770	9770	0
25	20230906	201500	3515028210	9770	9770	9770	9770	0
26	20230906	201400	3515028210	9770	9770	9770	9770	0
27	20230906	201300	3515028210	9770	9770	9770	9770	0
28	20230906	201200	3515028210	9770	9770	9770	9770	0
29	20230906	201100	3515028210	9770	9770	9770	9770	0
30	20230906	201000	3515028210	9770	9770	9770	9770	0
31	20230906	200900	3515028210	9770	9770	9770	9770	0
32	20230906	200800	3515028210	9770	9770	9770	9770	4801
33	20230906	200700	3515028210	9770	9770	9770	9770	0
34	20230906	200600	3515028210	9770	9770	9770	9770	0
35	20230906	200500	3515028210	9770	9770	9770	9770	0
36	20230906	200400	3515028210	9770	9770	9770	9770	0
37	20230906	200300	3515028210	9770	9770	9770	9770	0
38	20230906	200200	3515028210	9770	9770	9770	9770	0
39	20230906	200100	3515028210	9770	9770	9770	9770	0
40	20230906	200000	3515028210	9770	9770	9770	9770	0
41	20230906	195900	3515028210	9770	9770	9770	9770	0
42	20230906	195800	3515028210	9770	9770	9770	9770	0
43	20230906	195700	3515028210	9770	9770	9770	9770	0
44	20230906	195600	3515028210	9770	9770	9770	9770	0
45	20230906	195500	3515028210	9770	9770	9770	9770	0
46	20230906	195400	3515028210	9770	9770	9770	9770	0
47	20230906	195300	3515028210	9770	9770	9770	9770	0
48	20230906	195200	3515028210	9770	9770	9770	9770	0
49	20230906	195100	3515028210	9770	9770	9770	9770	0
50	20230906	195000	3515028210	9770	9770	9770	9770	0
51	20230906	194900	3515028210	9770	9770	9770	9770	0
52	20230906	194800	3515028210	9770	9770	9770	9770	0
53	20230906	194700	3515028210	9770	9770	9770	9770	0
54	20230906	194600	3515028210	9770	9770	9770	9770	0
55	20230906	194500	3515028210	9770	9770	9770	9770	0
56	20230906	194400	3515028210	9770	9770	9770	9770	0
57	20230906	194300	3515028210	9770	9770	9770	9770	0
58	20230906	194200	3515028210	9770	9770	9770	9770	0
59	20230906	194100	3515028210	9770	9770	9770	9770	0
60	20230906	194000	3515028210	9770	9770	9770	9770	0
61	20230906	193900	3515028210	9770	9770	9770	9770	0
62	20230906	193800	3515028210	9770	9770	9770	9770	4801
63	20230906	193700	3515028210	9770	9770	9770	9770	0
64	20230906	193600	3515028210	9770	9770	9770	9770	0
65	20230906	193500	3515028210	9770	9770	9770	9770	0
66	20230906	193400	3515028210	9770	9770	9770	9770	0
67	20230906	193300	3515028210	9770	9770	9770	9770	0
68	20230906	193200	3515028210	9770	9770	9770	9770	0
69	20230906	193100	3515028210	9770	9770	9770	9770	0
70	20230906	193000	3515028210	9770	9770	9770	9770	0
71	20230906	192900	3515028210	9770	9770	9770	9770	0
72	20230906	192800	3515028210	9770	9770	9770	9770	0
73	20230906	192700	3515028210	9770	9770	9770	9770	0
74	20230906	192600	3515028210	9770	9770	9770	9770	0
75	20230906	192500	3515028210	9770	9770	9770	9770	0
76	20230906	192400	3515028210	9770	9770	9770	9770	0
77	20230906	192300	3515028210	9770	9770	9770	9770	0
78	20230906	192200	3515028210	9770	9770	9770	9770	0
79	20230906	192100	3515028210	9770	9770	9770	9770	0
80	20230906	192000	3515028210	9770	9770	9770	9770	0
81	20230906	191900	3515028210	9770	9770	9770	9770	0
82	20230906	191800	3515028210	9770	9770	9770	9770	0
83	20230906	191700	3515028210	9770	9770	9770	9770	0
84	20230906	191600	3515028210	9770	9770	9770	9770	0
85	20230906	191500	3515028210	9770	9770	9770	9770	0
86	20230906	191400	3515028210	9770	9770	9770	9770	0
87	20230906	191300	3515028210	9770	9770	9770	9770	0
88	20230906	191200	3515028210	9770	9770	9770	9770	0
89	20230906	191100	3515028210	9770	9770	9770	9770	0
90	20230906	191000	3515028210	9770	9770	9770	9770	0
91	20230906	190900	3515028210	9770	9770	9770	9770	0
92	20230906	190800	3515028210	9770	9770	9770	9770	4801
93	20230906	190700	3515028210	9770	9770	9770	9770	0
94	20230906	190600	3515028210	9770	9770	9770	9770	0
95	20230906	190500	3515028210	9770	9770	9770	9770	0
96	20230906	190400	3515028210	9770	9770	9770	9770	0
97	20230906	190300	3515028210	9770	9770	9770	9770	0
98	20230906	190200	3515028210	9770	9770	9770	9770	0
99	20230906	190100	3515028210	9770	9770	9770	9770	0
100	20230906	190000	3515028210	9770	9770	9770	9770	0
101	20230906	185900	3515028210	9770	9770	9770	9770	0
102	20230906	185800	3515028210	9770	9770	9770	9770	0
103	20230906	185700	3515028210	9770	9770	9770	9770	0
104	20230906	185600	3515028210	9770	9770	9770	9770	0
105	20230906	185500	3515028210	9770	9770	9770	9770	0
106	20230906	185400	3515028210	9770	9770	9770	9770	0
107	20230906	185300	3515028210	9770	9770	9770	9770	0
108	20230906	185200	3515028210	9770	9770	9770	9770	0
109	20230906	185100	3515028210	9770	9770	9770	9770	0
110	20230906	185000	3515028210	9770	9770	9770	9770	0
111	20230906	184900	3515028210	9770	9770	9770	9770	0
112	20230906	184800	3515028210	9770	9770	9770	9770	0
113	20230906	184700	3515028210	9770	9770	9770	9770	0
114	20230906	184600	3515028210	9770	9770	9770	9770	0
115	20230906	184500	3515028210	9770	9770	9770	9770	0
116	20230906	184400	3515028210	9770	9770	9770	9770	0
117	20230906	184300	3515028210	9770	9770	9770	9770	0
118	20230906	184200	3515028210	9770	9770	9770	9770	0
119	20230906	184100	3515028210	9770	9770	9770	9770	0
120	20230906	184000	3515028210	9770	9770	9770	9770	0
121	20230906	183900	3515028210	9770	9770	9770	9770	0
122	20230906	183800	3515028210	9770	9770	9770	9770	4801
123	20230906	183700	3515028210	9770	9770	9770	9770	0
124	20230906	183600	3515028210	9770	9770	9770	9770	0
125	20230906	183500	3515028210	9770	9770	9770	9770	0
126	20230906	183400	3515028210	9770	9770	9770	9770	0
127	20230906	183300	3515028210	9770	9770	9770	9770	0
128	20230906	183200	3515028210	9770	9770	9770	9770	0
129	20230906	183100	3515028210	9770	9770	9770	9770	0
130	20230906	183000	3515028210	9770	9770	9770	9770	0
131	20230906	182900	3515028210	9770	9770	9770	9770	0
132	20230906	182800	3515028210	9770	9770	9770	9770	0
133	20230906	182700	3515028210	9770	9770	9770	9770	0
134	20230906	182600	3515028210	9770	9770	9770	9770	0
135	20230906	182500	3515028210	9770	9770	9770	9770	0
136	20230906	182400	3515028210	9770	9770	9770	9770	0
137	20230906	182300	3515028210	9770	9770	9770	9770	0
138	20230906	182200	3515028210	9770	9770	9770	9770	0
139	20230906	182100	3515028210	9770	9770	9770	9770	0
140	20230906	182000	3515028210	9770	9770	9770	9770	0
141	20230906	181900	3515028210	9770	9770	9770	9770	0
142	20230906	181800	3515028210	9770	9770	9770	9770	0
143	20230906	181700	3515028210	9770	9770	9770	9770	0
144	20230906	181600	3515028210	9770	9770	9770	9770	0
145	20230906	181500	3515028210	9770	9770	9770	9770	0
146	20230906	181400	3515028210	9770	9770	9770	9770	0
147	20230906	181300	3515028210	9770	9770	9770	9770	0
148	20230906	181200	3515028210	9770	9770	9770	9770	0
149	20230906	181100	3515028210	9770	9770	9770	9770	0
150	20230906	181000	3515028210	9770	9770	9770	9770	0
151	20230906	180900	3515028210	9770	9770	9770	9770	0
152	20230906	180800	3515028210	9770	9770	9770	9770	4801
153	20230906	180700	3515028210	9770	9770	9770	9770	0
154	20230906	180600	3515028210	9770	9770	9770	9770	0
155	20230906	180500	3515028210	9770	9770	9770	9770	0
156	20230906	180400	3515028210	9770	9770	9770	9770	0
157	20230906	180300	3515028210	9770	9770	9770	9770	0
158	20230906	180200	3515028210	9770	9770	9770	9770	0
159	20230906	180100	3515028210	9770	9770	9770	9770	0
160	20230906	180000	3515028210	9770	9770	9770	9770	0
161	20230906	175900	3515028210	9770	9770	9770	9770	0
162	20230906	175800	3515028210	9770	9770	9770	9770	0
163	20230906	175700	3515028210	9770	9770	9770	9770	0
164	20230906	175600	3515028210	9770	9770	9770	9770	0
165	20230906	175500	3515028210	9770	9770	9770	9770	0
166	20230906	175400	3515028210	9770	9770	9770	9770	0
167	20230906	175300	3515028210	9770	9770	9770	9770	0
168	20230906	175200	3515028210	9770	9770	9770	9770	0
169	20230906	175100	3515028210	9770	9770	9770	9770	0
170	20230906	175000	3515028210	9770	9770	9770	9770	0
171	20230906	174900	3515028210	9770	9770	9770	9770	0
172	20230906	174800	3515028210	9770	9770	9770	9770	0
173	20230906	174700	3515028210	9770	9770	9770	9770	0
174	20230906	174600	3515028210	9770	9770	9770	9770	0
175	20230906	174500	3515028210	9770	9770	9770	9770	0
176	20230906	174400	3515028210	9770	9770	9770	9770	0
177	20230906	174300	3515028210	9770	9770	9770	9770	0
178	20230906	174200	3515028210	9770	9770	9770	9770	0
179	20230906	174100	3515028210	9770	9770	9770	9770	0
180	20230906	174000	3515028210	9770	9770	9770	9770	0
181	20230906	173900	3515028210	9770	9770	9770	9770	0
182	20230906	173800	3515028210	9770	9770	9770	9770	4801
183	20230906	173700	3515028210	9770	9770	9770	9770	0
184	20230906	173600	3515028210	9770	9770	9770	9770	0
185	20230906	173500	3515028210	9770	9770	9770	9770	0
186	20230906	173400	3515028210	9770	9770	9770	9770	0
187	20230906	173300	3515028210	9770	9770	9770	9770	0
188	20230906	173200	3515028210	9770	9770	9770	9770	0
189	20230906	173100	3515028210	9770	9770	9770	9770	0
190	20230906	173000	3515028210	9770	9770	9770	9770	0
191	20230906	172900	3515028210	9770	9770	9770	9770	0
192	20230906	172800	3515028210	9770	9770	9770	9770	0
193	20230906	172700	3515028210	9770	9770	9770	9770	0
194	20230906	172600	3515028210	9770	9770	9770	9770	0
195	20230906	172500	3515028210	9770	9770	9770	9770	0
196	20230906	172400	3515028210	9770	9770	9770	9770	0
197	20230906	172300	3515028210	9770	9770	9770	9770	0
198	20230906	172200	3515028210	9770	9770	9770	9770	0
199	20230906	172100	3515028210	9770	9770	9770	9770	0
200	20230906	172000	3515028210	9770	9770	9770	9770	0
201	20230906	171900	3515028210	9770	9770	9770	9770	0
202	20230906	171800	3515028210	9770	9770	9770	9770	0
203	20230906	171700	3515028210	9770	9770	9770	9770	0
204	20230906	171600	3515028210	9770	9770	9770	9770	0
205	20230906	171500	3515028210	9770	9770	9770	9770	0
206	20230906	171400	3515028210	9770	9770	9770	9770	0
207	20230906	171300	3515028210	9770	9770	9770	9770	0
208	20230906	171200	3515028210	9770	9770	9770	9770	0
209	20230906	171100	3515028210	9770	9770	9770	9770	0
210	20230906	171000	3515028210	9770	9770	9770	9770	0
211	20230906	170900	3515028210	9770	9770	9770	9770	0
212	20230906	170800	3515028210	9770	9770	9770	9770	4801
213	20230906	170700	3515028210	9770	9770	9770	9770	0
214	20230906	170600	3515028210	9770	9770	9770	9770	0
215	20230906	170500	3515028210	9770	9770	9770	9770	0
216	20230906	170400	3515028210	9770	9770	9770	9770	0
217	20230906	170300	3515028210	9770	9770	9770	9770	0
218	20230906	170200	3515028210	9770	9770	9770	9770	0
219	20230906	170100	3515028210	9770	9770	9770	9770	0
220	20230906	170000	3515028210	9770	9770	9770	9770	0
221	20230906	165900	3515028210	9770	9770	9770	9770	0
222	20230906	165800	3515028210	9770	9770	9770	9770	0
223	20230906	165700	3515028210	9770	9770	9770	9770	0
224	20230906	165600	3515028210	9770	9770	9770	9770	0
225	20230906	165500	3515028210	9770	9770	9770	9770	0
226	20230906	165400	3515028210	9770	9770	9770	9770	0
227	20230906	165300	3515028210	9770	9770	9770	9770	0
228	20230906	165200	3515028210	9770	9770	9770	9770	0
229	20230906	165100	3515028210	9770	9770	9770	9770	0
230	20230906	165000	3515028210	9770	9770	9770	9770	0
231	20230906	164900	3515028210	9770	9770	9770	9770	0
232	20230906	164800	3515028210	9770	9770	9770	9770	0
233	20230906	164700	3515028210	9770	9770	9770	9770	0
234	20230906	164600	3515028210	9770	9770	9770	9770	0
235	20230906	164500	3515028210	9770	9770	9770	9770	0
236	20230906	164400	3515028210	9770	9770	9770	9770	0
237	20230906	164300	3515028210	9770	9770	9770	9770	0
238	20230906	164200	3515028210	9770	9770	9770	9770	0
239	20230906	164100	3515028210	9770	9770	9770	9770	0
240	20230906	164000	3515028210	9770	9770	9770	9770	0
241	20230906	163900	3515028210	9770	9770	9770	9770	0
242	20230906	163800	3515028210	9770	9770	9770	9770	4801
243	20230906	163700	3515028210	9770	9770	9770	9770	0
244	20230906	163600	3515028210	9770	9770	9770	9770	0
245	20230906	163500	3515028210	9770	9770	9770	9770	0
246	20230906	163400	3515028210	9770	9770	9770	9770	0
247	20230906	163300	3515028210	9770	9770	9770	9770	0
248	20230906	163200	3515028210	9770	9770	9770	9770	0
249	20230906	163100	3515028210	9770	9770	9770	9770	0
250	20230906	163000	3515028210	9770	9770	9770	9770	0
251	20230906	162900	3515028210	9770	9770	9770	9770	0
252	20230906	162800	3515028210	9770	9770	9770	9770	0
253	20230906	162700	3515028210	9770	9770	9770	9770	0
254	20230906	162600	3515028210	9770	9770	9770	9770	0
255	20230906	162500	3515028210	9770	9770	9770	9770	0
256	20230906	162400	3515028210	9770	9770	9770	9770	0
257	20230906	162300	3515028210	9770	9770	9770	9770	0
258	20230906	162200	3515028210	9770	9770	9770	9770	0
259	20230906	162100	3515028210	9770	9770	9770	9770	0
260	20230906	162000	3515028210	9770	9770	9770	9770	0
261	20230906	161900	3515028210	9770	9770	9770	9770	0
262	20230906	161800	3515028210	9770	9770	9770	9770	0
263	20230906	161700	3515028210	9770	9770	9770	9770	0
264	20230906	161600	3515028210	9770	9770	9770	9770	0
265	20230906	161500	3515028210	9770	9770	9770	9770	0
266	20230906	161400	3515028210	9770	9770	9770	9770	0
267	20230906	161300	3515028210	9770	9770	9770	9770	0
268	20230906	161200	3515028210	9770	9770	9770	9770	0
269	20230906	161100	3515028210	9770	9770	9770	9770	0
270	20230906	161000	3515028210	9770	9770	9770	9770	0
271	20230906	160900	3515028210	9770	9770	9770	9770	0
272	20230906	160800	3515028210	9770	9770	9770	9770	4801
273	20230906	160700	3515028210	9770	9770	9770	9770	0
274	20230906	160600	3515028210	9770	9770	9770	9770	0
275	20230906	160500	3515028210	9770	9770	9770	9770	0
276	20230906	160400	3515028210	9770	9770	9770	9770	0
277	20230906	160300	3515028210	9770	9770	9770	9770	0
278	20230906	160200	3515028210	9770	9770	9770	9770	0
279	20230906	160100	3515028210	9770	9770	9770	9770	0
280	20230906	160000	3515028210	9770	9770	9770	9770	0
281	20230906	155900	3515028210	9770	9770	9770	9770	0
282	20230906	155800	3515028210	9770	9770	9770	9770	0
283	20230906	155700	3515028210	9770	9770	9770	9770	0
284	20230906	155600	3515028210	9770	9770	9770	9770	0
285	20230906	155500	3515028210	9770	9770	9770	9770	0
286	20230906	155400	3515028210	9770	9770	9770	9770	0
287	20230906	155300	3515028210	9770	9770	9770	9770	0
288	20230906	155200	3515028210	9770	9770	9770	9770	0
289	20230906	155100	3515028210	9770	9770	9770	9770	0
290	20230906	155000	3515028210	9770	9770	9770	9770	0
291	20230906	154900	3515028210	9770	9770	9770	9770	0
292	20230906	154800	3515028210	9770	9770	9770	9770	0
293	20230906	154700	3515028210	9770	9770	9770	9770	0
294	20230906	154600	3515028210	9770	9770	9770	9770	0
295	20230906	154500	3515028210	9770	9770	9770	9770	0
296	20230906	154400	3515028210	9770	9770	9770	9770	0
297	20230906	154300	3515028210	9770	9770	9770	9770	0
298	20230906	154200	3515028210	9770	9770	9770	9770	0
299	20230906	154100	3515028210	9770	9770	9770	9770	0
300	20230906	154000	3515028210	9770	9770	9770	9770	0
301	20230906	153900	3515028210	9770	9770	9770	9770	0
302	20230906	153800	3515028210	9770	9770	9770	9770	4801
303	20230906	153700	3515028210	9770	9770	9770	9770	0
304	20230906	153600	3515028210	9770	9770	9770	9770	0
305	20230906	153500	3515028210	9770	9770	9770	9770	0
306	20230906	153400	3515028210	9770	9770	9770	9770	0
307	20230906	153300	3515028210	9770	9770	9770	9770	0
308	20230906	153200	3515028210	9770	9770	9770	9770	0
309	20230906	153100	3515028210	9770	9770	9770	9770	0
310	20230906	153000	3515028210	9770	9770	9770	9770	4801
311	20230906	152900	3468122440	9770	9770	9770	9770	0
312	20230906	152800	3468122440	9770	9770	9770	9770	0
313	20230906	152700	3468122440	9770	9770	9770	9770	0
314	20230906	152600	3468122440	9770	9770	9770	9770	0
315	20230906	152500	3468122440	9770	9770	9770	9770	0
316	20230906	152400	3468122440	9770	9770	9770	9770	0
317	20230906	152300	3468122440	9770	9770	9770	9770	0
318	20230906	152200	3468122440	9770	9770	9770	9770	0
319	20230906	152100	3468122440	9770	9770	9770	9770	0
320	20230906	152000	3468122440	9770	9770	9770	9770	0
321	20230906	151900	3468122440	9770	9740	9770	9740	3156
322	20230906	151800	3437351840	9740	9710	9740	9710	228
323	20230906	151700	3435135680	9710	9710	9710	9710	3
324	20230906	151600	3435106550	9730	9750	9750	9710	1394
325	20230906	151500	3421552720	9750	9710	9750	9710	1050
326	20230906	151400	3411339040	9740	9720	9740	9720	149
327	20230906	151300	3409889360	9740	9710	9740	9710	1749
328	20230906	151200	3392879000	9730	9740	9740	9720	1095
329	20230906	151100	3382226300	9740	9740	9740	9740	26
330	20230906	151000	3381973060	9740	9740	9750	9740	506
331	20230906	150900	3377044610	9730	9740	9740	9730	1208
332	20230906	150800	3365288690	9750	9760	9760	9750	21
333	20230906	150700	3365083740	9760	9750	9760	9750	192
334	20230906	150600	3363210640	9750	9740	9750	9740	1172
335	20230906	150500	3351788070	9730	9730	9730	9730	6
336	20230906	150400	3351729690	9730	9720	9730	9720	54
337	20230906	150300	3351204280	9730	9730	9750	9730	1052
338	20230906	150200	3340958780	9730	9730	9730	9730	348
339	20230906	150100	3337572740	9730	9730	9730	9730	3
340	20230906	150000	3337543550	9740	9720	9740	9710	128
341	20230906	145900	3336300440	9730	9730	9740	9730	1573
342	20230906	145800	3320988550	9730	9710	9730	9710	1280
343	20230906	145700	3308554150	9710	9710	9710	9710	0
344	20230906	145600	3308554150	9710	9720	9720	9710	367
345	20230906	145500	3304988550	9720	9720	9720	9720	200
346	20230906	145400	3303044550	9720	9720	9720	9720	200
347	20230906	145300	3301100550	9720	9720	9720	9720	0
348	20230906	145200	3301100550	9720	9750	9750	9720	1671
349	20230906	145100	3284818770	9720	9750	9750	9720	98
350	20230906	145000	3283865890	9750	9730	9750	9730	1701
351	20230906	144900	3267281730	9740	9730	9740	9730	184
352	20230906	144800	3265489620	9740	9770	9770	9720	78
353	20230906	144700	3264730070	9750	9750	9760	9750	155
354	20230906	144600	3263218470	9750	9720	9750	9720	562
355	20230906	144500	3257750610	9750	9730	9750	9730	33
356	20230906	144400	3257428900	9750	9750	9750	9750	2
357	20230906	144300	3257409400	9700	9740	9740	9700	1303
358	20230906	144200	3244760610	9740	9740	9740	9740	862
359	20230906	144100	3236364730	9740	9740	9740	9740	1
360	20230906	144000	3236354990	9700	9750	9750	9700	2452
361	20230906	143900	3212522860	9750	9740	9750	9740	855
362	20230906	143800	3204195150	9750	9750	9750	9750	50
363	20230906	143700	3203707650	9760	9750	9760	9750	221
364	20230906	143600	3201551790	9760	9750	9760	9750	47
365	20230906	143500	3201093080	9750	9760	9770	9750	1048
366	20230906	143400	3190863020	9770	9760	9770	9760	58
367	20230906	143300	3190296930	9750	9760	9760	9750	1022
368	20230906	143200	3180332290	9760	9760	9760	9750	68
369	20230906	143100	3179668790	9750	9750	9750	9750	0
370	20230906	143000	3179668790	9750	9780	9780	9740	1646
371	20230906	142900	3163611250	9780	9780	9780	9780	0
372	20230906	142800	3163611250	9780	9780	9780	9780	46
373	20230906	142700	3163161370	9800	9800	9800	9800	0
374	20230906	142600	3163161370	9800	9790	9800	9780	275
375	20230906	142500	3160471750	9800	9780	9800	9780	3
376	20230906	142400	3160442380	9790	9790	9790	9790	0
377	20230906	142300	3160442380	9790	9790	9790	9790	0
378	20230906	142200	3160442380	9790	9790	9790	9780	272
379	20230906	142100	3157779720	9800	9800	9800	9800	4
380	20230906	142000	3157740520	9800	9800	9800	9800	193
381	20230906	141900	3155849120	9810	9810	9810	9810	0
382	20230906	141800	3155849120	9810	9800	9810	9800	100
383	20230906	141700	3154868220	9800	9800	9800	9800	0
384	20230906	141600	3154868220	9800	9780	9800	9780	100
385	20230906	141500	3153889320	9790	9790	9790	9790	0
386	20230906	141400	3153889320	9790	9800	9800	9790	125
387	20230906	141300	3152664570	9800	9810	9810	9800	196
388	20230906	141200	3150743670	9820	9800	9820	9800	13
389	20230906	141100	3150616100	9810	9810	9810	9810	183
390	20230906	141000	3148820870	9790	9790	9790	9790	80
391	20230906	140900	3148037670	9830	9830	9830	9830	1
392	20230906	140800	3148027840	9800	9820	9820	9800	1395
393	20230906	140700	3134346820	9820	9840	9840	9820	53
394	20230906	140600	3133826300	9820	9820	9820	9820	3
395	20230906	140500	3133796840	9820	9840	9850	9820	1186
396	20230906	140400	3122143500	9840	9870	9870	9840	764
397	20230906	140300	3114618220	9860	9860	9860	9860	200
398	20230906	140200	3112646220	9860	9860	9860	9860	500
399	20230906	140100	3107716220	9850	9840	9850	9830	973
400	20230906	140000	3098137840	9850	9830	9850	9830	1202
401	20230906	135900	3086303490	9840	9840	9840	9840	50
402	20230906	135800	3085811490	9840	9840	9840	9840	50
403	20230906	135700	3085319490	9840	9840	9840	9840	103
404	20230906	135600	3084305970	9840	9840	9840	9840	0
405	20230906	135500	3084305970	9840	9840	9840	9840	0
406	20230906	135400	3084305970	9840	9830	9840	9830	142
407	20230906	135300	3082909910	9840	9840	9850	9830	639
408	20230906	135200	3076622460	9840	9840	9840	9840	0
409	20230906	135100	3076622460	9840	9820	9840	9820	115
410	20230906	135000	3075492080	9820	9810	9820	9810	648
411	20230906	134900	3069133720	9810	9800	9810	9790	2738
412	20230906	134800	3042308540	9800	9790	9810	9790	2458
413	20230906	134700	3018220580	9790	9780	9800	9780	885
414	20230906	134600	3009560680	9800	9760	9800	9760	1107
415	20230906	134500	2998743060	9750	9750	9750	9750	20
416	20230906	134400	2998548060	9750	9780	9780	9750	104
417	20230906	134300	2997534000	9740	9770	9790	9740	988
418	20230906	134200	2987892980	9770	9770	9770	9770	32
419	20230906	134100	2987580340	9770	9780	9800	9770	1819
420	20230906	134000	2969803450	9780	9780	9800	9780	552
421	20230906	133900	2964396410	9780	9780	9780	9780	15
422	20230906	133800	2964249710	9780	9770	9780	9770	170
423	20230906	133700	2962587510	9770	9770	9770	9770	115
424	20230906	133600	2961463960	9780	9780	9780	9780	340
425	20230906	133500	2958138760	9770	9770	9770	9770	477
426	20230906	133400	2953478470	9750	9780	9790	9750	818
427	20230906	133300	2945490400	9790	9780	9790	9780	105
428	20230906	133200	2944463050	9770	9780	9780	9770	946
429	20230906	133100	2935217760	9790	9780	9790	9780	125
430	20230906	133000	2933994660	9780	9780	9790	9770	334
431	20230906	132900	2930728340	9780	9800	9800	9780	251
432	20230906	132800	2928271930	9800	9820	9820	9780	1228
433	20230906	132700	2916253480	9800	9790	9800	9790	142
434	20230906	132600	2914862280	9790	9810	9810	9790	48
435	20230906	132500	2914391630	9810	9810	9810	9800	26
436	20230906	132400	2914136620	9810	9810	9820	9800	282
437	20230906	132300	2911371870	9820	9810	9820	9810	199
438	20230906	132200	2909418580	9810	9810	9820	9810	421
439	20230906	132100	2905287280	9820	9810	9820	9810	443
440	20230906	132000	2900940320	9820	9830	9830	9810	332
441	20230906	131900	2897680580	9830	9830	9830	9830	0
442	20230906	131800	2897680580	9830	9840	9840	9830	159
443	20230906	131700	2896116620	9850	9800	9850	9800	719
444	20230906	131600	2889070290	9800	9820	9850	9800	824
445	20230906	131500	2880982380	9800	9800	9800	9800	0
446	20230906	131400	2880982380	9800	9810	9810	9800	100
447	20230906	131300	2880002230	9810	9810	9810	9810	1
448	20230906	131200	2879992420	9810	9810	9810	9810	9
449	20230906	131100	2879904130	9810	9810	9810	9810	14
450	20230906	131000	2879766790	9810	9810	9810	9810	239
451	20230906	130900	2877422200	9800	9800	9800	9800	0
452	20230906	130800	2877422200	9800	9800	9800	9800	0
453	20230906	130700	2877422200	9800	9810	9810	9800	111
454	20230906	130600	2876333300	9860	9860	9860	9860	1
455	20230906	130500	2876323440	9830	9830	9830	9830	88
456	20230906	130400	2875458400	9820	9820	9820	9810	143
457	20230906	130300	2874055550	9820	9830	9830	9820	6
458	20230906	130200	2873996620	9820	9830	9830	9810	47
459	20230906	130100	2873535420	9820	9810	9820	9810	74
460	20230906	130000	2872809440	9810	9830	9830	9810	1001
461	20230906	125900	2862980840	9830	9830	9830	9830	19
462	20230906	125800	2862794070	9830	9830	9830	9830	61
463	20230906	125700	2862194440	9840	9870	9870	9840	14
464	20230906	125600	2862056500	9820	9820	9820	9820	5
465	20230906	125500	2862007400	9810	9830	9840	9810	2593
466	20230906	125400	2836541380	9840	9850	9850	9840	1616
467	20230906	125300	2820626990	9850	9860	9860	9850	160
468	20230906	125200	2819050490	9900	9870	9900	9850	2706
469	20230906	125100	2792381930	9860	9920	9920	9860	1823
470	20230906	125000	2774391570	9870	9880	9920	9870	200
471	20230906	124900	2772416530	9930	9930	9930	9930	0
472	20230906	124800	2772416530	9930	9930	9930	9930	10
473	20230906	124700	2772317230	9930	9880	9930	9880	269
474	20230906	124600	2769652740	9920	9900	9920	9900	109
475	20230906	124500	2768573600	9880	9880	9900	9880	738
476	20230906	124400	2761270180	9880	9900	9900	9880	559
477	20230906	124300	2755746360	9900	9880	9900	9870	96
478	20230906	124200	2754798250	9880	9880	9900	9880	411
479	20230906	124100	2750737550	9930	9930	9930	9930	0
480	20230906	124000	2750737550	9930	9930	9930	9880	3429
481	20230906	123900	2716828180	9940	9940	9940	9900	55
482	20230906	123800	2716283440	9900	9920	9920	9900	669
483	20230906	123700	2709660250	9950	9950	9950	9950	88
484	20230906	123600	2708784650	9930	9940	9950	9930	7
485	20230906	123500	2708715060	9950	9950	9950	9940	56
486	20230906	123400	2708157880	9950	9910	9950	9910	1419
487	20230906	123300	2694095520	9960	9960	9960	9960	0
488	20230906	123200	2694095520	9960	9960	9960	9960	0
489	20230906	123100	2694095520	9960	9960	9960	9920	752
490	20230906	123000	2686635600	9920	9960	9960	9920	1104
491	20230906	122900	2675676560	9940	9940	9940	9940	500
492	20230906	122800	2670706560	9970	9950	9970	9950	280
493	20230906	122700	2667919440	9950	9960	9960	9950	1363
494	20230906	122600	2654351590	9970	9970	9970	9970	0
495	20230906	122500	2654351590	9970	9970	9970	9970	734
496	20230906	122400	2647033610	9980	9950	9980	9950	745
497	20230906	122300	2639616450	9970	9970	9970	9970	46
498	20230906	122200	2639157830	9970	9960	9970	9960	132
499	20230906	122100	2637842850	9960	9960	9960	9960	25
500	20230906	122000	2637593850	9970	9970	9970	9970	4
501	20230906	121900	2637553970	9970	9970	9970	9970	0
502	20230906	121800	2637553970	9970	9970	9970	9970	0
503	20230906	121700	2637553970	9970	9970	9970	9940	513
504	20230906	121600	2632452360	9950	9970	9970	9950	63
505	20230906	121500	2631825490	9970	9970	9970	9970	90
506	20230906	121400	2630928190	9970	9970	9970	9960	250
507	20230906	121300	2628435790	9980	9980	9980	9980	701
508	20230906	121200	2621439810	9950	9980	9980	9950	201
509	20230906	121100	2619439830	9980	9950	9980	9950	30
510	20230906	121000	2619141300	9950	9980	9980	9950	41
511	20230906	120900	2618733320	9980	9970	9980	9970	230
512	20230906	120800	2616440210	9970	9970	9970	9970	3
513	20230906	120700	2616410300	9940	9940	9940	9940	0
514	20230906	120600	2616410300	9940	9940	9940	9940	170
515	20230906	120500	2614720500	9940	9970	9970	9940	159
516	20230906	120400	2613140010	9930	9930	9930	9930	500
517	20230906	120300	2608175010	9970	9950	9970	9950	278
518	20230906	120200	2605408350	9950	9950	9950	9930	3618
519	20230906	120100	2569471470	9960	9950	9960	9950	2031
520	20230906	120000	2549252920	9950	9950	9950	9950	0
521	20230906	115900	2549252920	9950	9960	9960	9950	202
522	20230906	115800	2547243010	9960	9960	9960	9960	8
523	20230906	115700	2547163330	9950	9950	9950	9950	0
524	20230906	115600	2547163330	9950	9960	9960	9950	489
525	20230906	115500	2542293390	9960	9960	9960	9960	108
526	20230906	115400	2541217710	9960	9970	9970	9960	1055
527	20230906	115300	2530709860	9970	9970	9970	9970	94
528	20230906	115200	2529772680	9970	9970	9970	9970	50
529	20230906	115100	2529274180	9960	9960	9960	9960	10
530	20230906	115000	2529174580	9960	9970	9980	9960	295
531	20230906	114900	2526233410	9970	9960	9970	9960	41
532	20230906	114800	2525825000	9960	9960	9960	9960	0
533	20230906	114700	2525825000	9960	9960	9960	9960	105
534	20230906	114600	2524779200	9960	9960	9960	9960	1
535	20230906	114500	2524769240	9960	9960	9960	9960	100
536	20230906	114400	2523773240	9950	9970	9970	9950	701
537	20230906	114300	2516794250	9960	9960	9960	9960	109
538	20230906	114200	2515708610	9950	9960	9960	9950	4
539	20230906	114100	2515668790	9960	9970	9970	9960	9
540	20230906	114000	2515579140	9970	9970	9970	9960	12
541	20230906	113900	2515459510	9970	9960	9970	9960	8
542	20230906	113800	2515379810	9950	9950	9950	9950	26
543	20230906	113700	2515121110	9970	9970	9970	9970	0
544	20230906	113600	2515121110	9970	9960	9970	9960	101
545	20230906	113500	2514115140	9970	9970	9970	9970	5
546	20230906	113400	2514065290	9970	9970	9970	9970	5
547	20230906	113300	2514015440	9970	9970	9970	9970	0
548	20230906	113200	2514015440	9970	9970	9970	9970	237
549	20230906	113100	2511652550	9970	9960	9970	9960	401
550	20230906	113000	2507658580	9960	9950	9960	9950	55
551	20230906	112900	2507111320	9930	9940	9940	9930	1050
552	20230906	112800	2496674820	9960	9960	9960	9960	304
553	20230906	112700	2493646980	9950	9950	9950	9950	236
554	20230906	112600	2491298780	9960	9960	9960	9960	0
555	20230906	112500	2491298780	9960	9960	9960	9960	0
556	20230906	112400	2491298780	9960	9960	9960	9960	37
557	20230906	112300	2490930260	9960	9980	9980	9960	25
558	20230906	112200	2490681060	9980	9940	9980	9940	1169
559	20230906	112100	2479058760	9980	9950	9980	9940	684
560	20230906	112000	2472256970	9980	9980	9980	9980	3
561	20230906	111900	2472227030	9980	9960	9980	9950	1037
562	20230906	111800	2461908120	9980	9980	9980	9980	0
563	20230906	111700	2461908120	9980	9980	9980	9980	0
564	20230906	111600	2461908120	9980	9980	9980	9950	2178
565	20230906	111500	2440213570	9990	9990	9990	9990	0
566	20230906	111400	2440213570	9990	9970	9990	9970	237
567	20230906	111300	2437849400	9990	9990	9990	9990	0
568	20230906	111200	2437849400	9990	9980	9990	9970	415
569	20230906	111100	2433709550	9990	9980	9990	9980	705
570	20230906	111000	2426666770	9990	9980	9990	9980	454
571	20230906	110900	2422131350	9990	9980	9990	9980	22
572	20230906	110800	2421911680	9990	9970	9990	9970	102
573	20230906	110700	2420894720	9970	9970	9970	9960	209
574	20230906	110600	2418811090	9970	9970	9970	9970	2
575	20230906	110500	2418791150	9970	9960	9970	9960	110
576	20230906	110400	2417695500	9960	9980	9980	9960	1322
577	20230906	110300	2404517460	9990	9990	9990	9980	1007
578	20230906	110200	2394462370	10000	10000	10000	9990	811
579	20230906	110100	2386357900	9990	9990	10010	9990	12169
580	20230906	110000	2264728360	9980	9970	9990	9960	2295
581	20230906	105900	2241840150	9960	9950	9970	9950	188
582	20230906	105800	2239968170	9930	9930	9940	9920	3543
583	20230906	105700	2204776890	9930	9940	9940	9930	904
584	20230906	105600	2195792460	9950	9960	9970	9950	586
585	20230906	105500	2189956960	9960	9940	9960	9930	3224
586	20230906	105400	2157874450	9940	9940	9940	9930	936
587	20230906	105300	2148570820	9940	9920	9940	9920	1429
588	20230906	105200	2134382850	9920	9910	9930	9910	2748
589	20230906	105100	2107121590	9910	9930	9930	9910	174
590	20230906	105000	2105395690	9920	9910	9920	9910	1049
591	20230906	104900	2094999610	9910	9900	9910	9890	3388
592	20230906	104800	2061474230	9890	9890	9890	9890	5000
593	20230906	104700	2012024230	9900	9930	9940	9900	5115
594	20230906	104600	1961336580	9940	9930	9940	9930	509
595	20230906	104500	1956282200	9930	9930	9940	9930	2806
596	20230906	104400	1928417560	9930	9940	9940	9920	2617
597	20230906	104300	1902435670	9930	9930	9930	9930	600
598	20230906	104200	1896477670	9930	9930	9940	9930	528
599	20230906	104100	1891234610	9930	9930	9950	9890	2370
600	20230906	104000	1867772230	9920	9900	9930	9900	2470
601	20230906	103900	1843284810	9910	9890	9910	9890	8
602	20230906	103800	1843205670	9920	9930	9950	9890	9969
603	20230906	103700	1744197690	9930	9850	9930	9850	12084
604	20230906	103600	1624526200	9850	9830	9850	9830	1655
605	20230906	103500	1608235980	9800	9800	9800	9800	50
606	20230906	103400	1607745980	9800	9820	9820	9800	1158
607	20230906	103300	1596394570	9830	9840	9840	9830	24
608	20230906	103200	1596158530	9840	9840	9840	9830	500
609	20230906	103100	1591239470	9840	9840	9840	9840	0
610	20230906	103000	1591239470	9840	9840	9840	9840	5
611	20230906	102900	1591190270	9850	9850	9850	9850	20
612	20230906	102800	1590993270	9850	9840	9850	9840	268
613	20230906	102700	1588355910	9740	9820	9820	9740	11000
614	20230906	102600	1480753390	9830	9820	9830	9820	1283
615	20230906	102500	1468141510	9820	9830	9830	9820	521
616	20230906	102400	1463024060	9840	9840	9840	9840	1500
617	20230906	102300	1448264060	9850	9860	9860	9850	2058
618	20230906	102200	1427972960	9860	9880	9900	9860	6002
619	20230906	102100	1368608070	9880	9860	9880	9850	2525
620	20230906	102000	1343736060	9890	9870	9890	9850	3246
621	20230906	101900	1311745740	9870	9870	9870	9870	0
622	20230906	101800	1311745740	9870	9890	9890	9870	541
623	20230906	101700	1306401830	9870	9840	9870	9840	5343
624	20230906	101600	1253706000	9800	9850	9850	9800	4188
625	20230906	101500	1212604200	9850	9850	9850	9800	3748
626	20230906	101400	1175806510	9830	9830	9850	9830	4378
627	20230906	101300	1132732430	9780	9820	9820	9780	387
628	20230906	101200	1128942090	9760	9860	9860	9750	15003
629	20230906	101100	982417020	9860	9870	9910	9860	3159
630	20230906	101000	951159760	9860	9820	9910	9820	15054
631	20230906	100900	802716610	9810	9790	9810	9750	7168
632	20230906	100800	732607660	9790	9790	9790	9790	500
633	20230906	100700	727712660	9780	9780	9780	9780	30
634	20230906	100600	727419260	9770	9790	9790	9770	276
635	20230906	100500	724722360	9790	9800	9810	9770	1952
636	20230906	100400	705611050	9810	9810	9810	9810	195
637	20230906	100300	703698100	9820	9820	9820	9820	125
638	20230906	100200	702470600	9810	9830	9830	9810	342
639	20230906	100100	699112190	9820	9810	9820	9810	38
640	20230906	100000	698739220	9830	9820	9830	9810	370
641	20230906	095900	695105820	9830	9800	9840	9800	6814
642	20230906	095800	628218000	9790	9760	9790	9750	6195
643	20230906	095700	567651410	9760	9750	9760	9750	619
644	20230906	095600	561610470	9730	9730	9740	9730	5100
645	20230906	095500	511977470	9730	9730	9730	9730	2321
646	20230906	095400	489394140	9760	9730	9760	9720	2472
647	20230906	095300	465365290	9720	9720	9720	9720	2308
648	20230906	095200	442931530	9720	9720	9750	9720	21
649	20230906	095100	442727380	9720	9710	9720	9710	552
650	20230906	095000	437367450	9710	9670	9710	9670	820
651	20230906	094900	429422340	9680	9680	9680	9680	109
652	20230906	094800	428367220	9680	9680	9680	9670	360
653	20230906	094700	424885510	9680	9680	9680	9680	2130
654	20230906	094600	404267110	9680	9690	9710	9680	214
655	20230906	094500	402193330	9710	9710	9710	9710	0
656	20230906	094400	402193330	9710	9700	9710	9700	200
657	20230906	094300	400252380	9690	9700	9710	9690	217
658	20230906	094200	398149360	9690	9740	9740	9690	601
659	20230906	094100	392325470	9740	9740	9750	9740	2204
660	20230906	094000	370858500	9740	9740	9740	9740	0
661	20230906	093900	370858500	9740	9730	9740	9730	1202
662	20230906	093800	359151070	9700	9710	9740	9700	146
663	20230906	093700	357734590	9740	9720	9740	9720	12
664	20230906	093600	357617920	9740	9710	9740	9710	63
665	20230906	093500	357005970	9740	9730	9740	9720	14
666	20230906	093400	356869830	9740	9730	9740	9730	5
667	20230906	093300	356821140	9740	9730	9740	9730	53
668	20230906	093200	356305420	9730	9730	9730	9730	4
669	20230906	093100	356266500	9730	9730	9730	9730	0
670	20230906	093000	356266500	9730	9730	9730	9730	2600
671	20230906	092900	330968500	9730	9730	9730	9730	10
672	20230906	092800	330871200	9730	9700	9730	9700	1031
673	20230906	092700	320840470	9730	9730	9730	9730	10
674	20230906	092600	320743170	9730	9690	9730	9690	47
675	20230906	092500	320287540	9690	9730	9730	9680	773
676	20230906	092400	312796740	9730	9790	9790	9730	1324
677	20230906	092300	299900610	9800	9790	9800	9790	558
678	20230906	092200	294432410	9770	9800	9800	9770	1280
679	20230906	092100	281891410	9800	9720	9830	9720	6032
680	20230906	092000	222948990	9720	9720	9720	9720	226
681	20230906	091900	220752270	9710	9650	9710	9650	2186
682	20230906	091800	199568270	9670	9640	9670	9640	10
683	20230906	091700	199471660	9670	9670	9670	9670	10
684	20230906	091600	199374960	9670	9630	9670	9610	1644
685	20230906	091500	183531490	9660	9620	9660	9610	222
686	20230906	091400	181397100	9670	9700	9700	9600	7060
687	20230906	091300	113537910	9710	9710	9710	9640	14
688	20230906	091200	113402040	9710	9700	9710	9700	207
689	20230906	091100	111392080	9710	9760	9760	9600	3004
690	20230906	091000	82509450	9700	9800	9800	9700	1462
691	20230906	090900	68311470	9800	9820	9820	9740	125
692	20230906	090800	67092450	9830	9700	9840	9700	283
693	20230906	090700	64336220	9740	9730	9740	9730	660
694	20230906	090600	57908320	9740	9660	9740	9660	650
695	20230906	090500	51604370	9660	9700	9700	9600	983
696	20230906	090400	42113180	9700	9700	9700	9700	5
697	20230906	090300	42064680	9700	9660	9700	9660	268
698	20230906	090200	39471760	9610	9660	9660	9600	1301
699	20230906	090100	26948460	9660	9670	9670	9660	247
700	20230906	090000	24562240	9660	9680	9710	9660	2538