KissMeData/311390/min/candle-20230906.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230906	204000	1434239150	9200	9200	9200	9200	1345
3	20230906	203900	1434239150	9200	9200	9200	9200	0
4	20230906	203800	1434239150	9200	9200	9200	9200	0
5	20230906	203700	1434239150	9200	9200	9200	9200	0
6	20230906	203600	1434239150	9200	9200	9200	9200	0
7	20230906	203500	1434239150	9200	9200	9200	9200	0
8	20230906	203400	1434239150	9200	9200	9200	9200	0
9	20230906	203300	1434239150	9200	9200	9200	9200	0
10	20230906	203200	1434239150	9200	9200	9200	9200	0
11	20230906	203100	1434239150	9200	9200	9200	9200	0
12	20230906	203000	1434239150	9200	9200	9200	9200	0
13	20230906	202900	1434239150	9200	9200	9200	9200	0
14	20230906	202800	1434239150	9200	9200	9200	9200	0
15	20230906	202700	1434239150	9200	9200	9200	9200	0
16	20230906	202600	1434239150	9200	9200	9200	9200	0
17	20230906	202500	1434239150	9200	9200	9200	9200	0
18	20230906	202400	1434239150	9200	9200	9200	9200	0
19	20230906	202300	1434239150	9200	9200	9200	9200	0
20	20230906	202200	1434239150	9200	9200	9200	9200	0
21	20230906	202100	1434239150	9200	9200	9200	9200	0
22	20230906	202000	1434239150	9200	9200	9200	9200	0
23	20230906	201900	1434239150	9200	9200	9200	9200	0
24	20230906	201800	1434239150	9200	9200	9200	9200	0
25	20230906	201700	1434239150	9200	9200	9200	9200	0
26	20230906	201600	1434239150	9200	9200	9200	9200	0
27	20230906	201500	1434239150	9200	9200	9200	9200	0
28	20230906	201400	1434239150	9200	9200	9200	9200	0
29	20230906	201300	1434239150	9200	9200	9200	9200	0
30	20230906	201200	1434239150	9200	9200	9200	9200	0
31	20230906	201100	1434239150	9200	9200	9200	9200	0
32	20230906	201000	1434239150	9200	9200	9200	9200	1345
33	20230906	200900	1434239150	9200	9200	9200	9200	0
34	20230906	200800	1434239150	9200	9200	9200	9200	0
35	20230906	200700	1434239150	9200	9200	9200	9200	0
36	20230906	200600	1434239150	9200	9200	9200	9200	0
37	20230906	200500	1434239150	9200	9200	9200	9200	0
38	20230906	200400	1434239150	9200	9200	9200	9200	0
39	20230906	200300	1434239150	9200	9200	9200	9200	0
40	20230906	200200	1434239150	9200	9200	9200	9200	0
41	20230906	200100	1434239150	9200	9200	9200	9200	0
42	20230906	200000	1434239150	9200	9200	9200	9200	0
43	20230906	195900	1434239150	9200	9200	9200	9200	0
44	20230906	195800	1434239150	9200	9200	9200	9200	0
45	20230906	195700	1434239150	9200	9200	9200	9200	0
46	20230906	195600	1434239150	9200	9200	9200	9200	0
47	20230906	195500	1434239150	9200	9200	9200	9200	0
48	20230906	195400	1434239150	9200	9200	9200	9200	0
49	20230906	195300	1434239150	9200	9200	9200	9200	0
50	20230906	195200	1434239150	9200	9200	9200	9200	0
51	20230906	195100	1434239150	9200	9200	9200	9200	0
52	20230906	195000	1434239150	9200	9200	9200	9200	0
53	20230906	194900	1434239150	9200	9200	9200	9200	0
54	20230906	194800	1434239150	9200	9200	9200	9200	0
55	20230906	194700	1434239150	9200	9200	9200	9200	0
56	20230906	194600	1434239150	9200	9200	9200	9200	0
57	20230906	194500	1434239150	9200	9200	9200	9200	0
58	20230906	194400	1434239150	9200	9200	9200	9200	0
59	20230906	194300	1434239150	9200	9200	9200	9200	0
60	20230906	194200	1434239150	9200	9200	9200	9200	0
61	20230906	194100	1434239150	9200	9200	9200	9200	0
62	20230906	194000	1434239150	9200	9200	9200	9200	1345
63	20230906	193900	1434239150	9200	9200	9200	9200	0
64	20230906	193800	1434239150	9200	9200	9200	9200	0
65	20230906	193700	1434239150	9200	9200	9200	9200	0
66	20230906	193600	1434239150	9200	9200	9200	9200	0
67	20230906	193500	1434239150	9200	9200	9200	9200	0
68	20230906	193400	1434239150	9200	9200	9200	9200	0
69	20230906	193300	1434239150	9200	9200	9200	9200	0
70	20230906	193200	1434239150	9200	9200	9200	9200	0
71	20230906	193100	1434239150	9200	9200	9200	9200	0
72	20230906	193000	1434239150	9200	9200	9200	9200	0
73	20230906	192900	1434239150	9200	9200	9200	9200	0
74	20230906	192800	1434239150	9200	9200	9200	9200	0
75	20230906	192700	1434239150	9200	9200	9200	9200	0
76	20230906	192600	1434239150	9200	9200	9200	9200	0
77	20230906	192500	1434239150	9200	9200	9200	9200	0
78	20230906	192400	1434239150	9200	9200	9200	9200	0
79	20230906	192300	1434239150	9200	9200	9200	9200	0
80	20230906	192200	1434239150	9200	9200	9200	9200	0
81	20230906	192100	1434239150	9200	9200	9200	9200	0
82	20230906	192000	1434239150	9200	9200	9200	9200	0
83	20230906	191900	1434239150	9200	9200	9200	9200	0
84	20230906	191800	1434239150	9200	9200	9200	9200	0
85	20230906	191700	1434239150	9200	9200	9200	9200	0
86	20230906	191600	1434239150	9200	9200	9200	9200	0
87	20230906	191500	1434239150	9200	9200	9200	9200	0
88	20230906	191400	1434239150	9200	9200	9200	9200	0
89	20230906	191300	1434239150	9200	9200	9200	9200	0
90	20230906	191200	1434239150	9200	9200	9200	9200	0
91	20230906	191100	1434239150	9200	9200	9200	9200	0
92	20230906	191000	1434239150	9200	9200	9200	9200	1345
93	20230906	190900	1434239150	9200	9200	9200	9200	0
94	20230906	190800	1434239150	9200	9200	9200	9200	0
95	20230906	190700	1434239150	9200	9200	9200	9200	0
96	20230906	190600	1434239150	9200	9200	9200	9200	0
97	20230906	190500	1434239150	9200	9200	9200	9200	0
98	20230906	190400	1434239150	9200	9200	9200	9200	0
99	20230906	190300	1434239150	9200	9200	9200	9200	0
100	20230906	190200	1434239150	9200	9200	9200	9200	0
101	20230906	190100	1434239150	9200	9200	9200	9200	0
102	20230906	190000	1434239150	9200	9200	9200	9200	0
103	20230906	185900	1434239150	9200	9200	9200	9200	0
104	20230906	185800	1434239150	9200	9200	9200	9200	0
105	20230906	185700	1434239150	9200	9200	9200	9200	0
106	20230906	185600	1434239150	9200	9200	9200	9200	0
107	20230906	185500	1434239150	9200	9200	9200	9200	0
108	20230906	185400	1434239150	9200	9200	9200	9200	0
109	20230906	185300	1434239150	9200	9200	9200	9200	0
110	20230906	185200	1434239150	9200	9200	9200	9200	0
111	20230906	185100	1434239150	9200	9200	9200	9200	0
112	20230906	185000	1434239150	9200	9200	9200	9200	0
113	20230906	184900	1434239150	9200	9200	9200	9200	0
114	20230906	184800	1434239150	9200	9200	9200	9200	0
115	20230906	184700	1434239150	9200	9200	9200	9200	0
116	20230906	184600	1434239150	9200	9200	9200	9200	0
117	20230906	184500	1434239150	9200	9200	9200	9200	0
118	20230906	184400	1434239150	9200	9200	9200	9200	0
119	20230906	184300	1434239150	9200	9200	9200	9200	0
120	20230906	184200	1434239150	9200	9200	9200	9200	0
121	20230906	184100	1434239150	9200	9200	9200	9200	0
122	20230906	184000	1434239150	9200	9200	9200	9200	1345
123	20230906	183900	1434239150	9200	9200	9200	9200	0
124	20230906	183800	1434239150	9200	9200	9200	9200	0
125	20230906	183700	1434239150	9200	9200	9200	9200	0
126	20230906	183600	1434239150	9200	9200	9200	9200	0
127	20230906	183500	1434239150	9200	9200	9200	9200	0
128	20230906	183400	1434239150	9200	9200	9200	9200	0
129	20230906	183300	1434239150	9200	9200	9200	9200	0
130	20230906	183200	1434239150	9200	9200	9200	9200	0
131	20230906	183100	1434239150	9200	9200	9200	9200	0
132	20230906	183000	1434239150	9200	9200	9200	9200	0
133	20230906	182900	1434239150	9200	9200	9200	9200	0
134	20230906	182800	1434239150	9200	9200	9200	9200	0
135	20230906	182700	1434239150	9200	9200	9200	9200	0
136	20230906	182600	1434239150	9200	9200	9200	9200	0
137	20230906	182500	1434239150	9200	9200	9200	9200	0
138	20230906	182400	1434239150	9200	9200	9200	9200	0
139	20230906	182300	1434239150	9200	9200	9200	9200	0
140	20230906	182200	1434239150	9200	9200	9200	9200	0
141	20230906	182100	1434239150	9200	9200	9200	9200	0
142	20230906	182000	1434239150	9200	9200	9200	9200	0
143	20230906	181900	1434239150	9200	9200	9200	9200	0
144	20230906	181800	1434239150	9200	9200	9200	9200	0
145	20230906	181700	1434239150	9200	9200	9200	9200	0
146	20230906	181600	1434239150	9200	9200	9200	9200	0
147	20230906	181500	1434239150	9200	9200	9200	9200	0
148	20230906	181400	1434239150	9200	9200	9200	9200	0
149	20230906	181300	1434239150	9200	9200	9200	9200	0
150	20230906	181200	1434239150	9200	9200	9200	9200	0
151	20230906	181100	1434239150	9200	9200	9200	9200	0
152	20230906	181000	1434239150	9200	9200	9200	9200	1345
153	20230906	180900	1434239150	9200	9200	9200	9200	0
154	20230906	180800	1434239150	9200	9200	9200	9200	0
155	20230906	180700	1434239150	9200	9200	9200	9200	0
156	20230906	180600	1434239150	9200	9200	9200	9200	0
157	20230906	180500	1434239150	9200	9200	9200	9200	0
158	20230906	180400	1434239150	9200	9200	9200	9200	0
159	20230906	180300	1434239150	9200	9200	9200	9200	0
160	20230906	180200	1434239150	9200	9200	9200	9200	0
161	20230906	180100	1434239150	9200	9200	9200	9200	0
162	20230906	180000	1434239150	9200	9200	9200	9200	0
163	20230906	175900	1434239150	9200	9200	9200	9200	0
164	20230906	175800	1434239150	9200	9200	9200	9200	0
165	20230906	175700	1434239150	9200	9200	9200	9200	0
166	20230906	175600	1434239150	9200	9200	9200	9200	0
167	20230906	175500	1434239150	9200	9200	9200	9200	0
168	20230906	175400	1434239150	9200	9200	9200	9200	0
169	20230906	175300	1434239150	9200	9200	9200	9200	0
170	20230906	175200	1434239150	9200	9200	9200	9200	0
171	20230906	175100	1434239150	9200	9200	9200	9200	0
172	20230906	175000	1434239150	9200	9200	9200	9200	0
173	20230906	174900	1434239150	9200	9200	9200	9200	0
174	20230906	174800	1434239150	9200	9200	9200	9200	0
175	20230906	174700	1434239150	9200	9200	9200	9200	0
176	20230906	174600	1434239150	9200	9200	9200	9200	0
177	20230906	174500	1434239150	9200	9200	9200	9200	0
178	20230906	174400	1434239150	9200	9200	9200	9200	0
179	20230906	174300	1434239150	9200	9200	9200	9200	0
180	20230906	174200	1434239150	9200	9200	9200	9200	0
181	20230906	174100	1434239150	9200	9200	9200	9200	0
182	20230906	174000	1434239150	9200	9200	9200	9200	1345
183	20230906	173900	1434239150	9200	9200	9200	9200	0
184	20230906	173800	1434239150	9200	9200	9200	9200	0
185	20230906	173700	1434239150	9200	9200	9200	9200	0
186	20230906	173600	1434239150	9200	9200	9200	9200	0
187	20230906	173500	1434239150	9200	9200	9200	9200	0
188	20230906	173400	1434239150	9200	9200	9200	9200	0
189	20230906	173300	1434239150	9200	9200	9200	9200	0
190	20230906	173200	1434239150	9200	9200	9200	9200	0
191	20230906	173100	1434239150	9200	9200	9200	9200	0
192	20230906	173000	1434239150	9200	9200	9200	9200	0
193	20230906	172900	1434239150	9200	9200	9200	9200	0
194	20230906	172800	1434239150	9200	9200	9200	9200	0
195	20230906	172700	1434239150	9200	9200	9200	9200	0
196	20230906	172600	1434239150	9200	9200	9200	9200	0
197	20230906	172500	1434239150	9200	9200	9200	9200	0
198	20230906	172400	1434239150	9200	9200	9200	9200	0
199	20230906	172300	1434239150	9200	9200	9200	9200	0
200	20230906	172200	1434239150	9200	9200	9200	9200	0
201	20230906	172100	1434239150	9200	9200	9200	9200	0
202	20230906	172000	1434239150	9200	9200	9200	9200	0
203	20230906	171900	1434239150	9200	9200	9200	9200	0
204	20230906	171800	1434239150	9200	9200	9200	9200	0
205	20230906	171700	1434239150	9200	9200	9200	9200	0
206	20230906	171600	1434239150	9200	9200	9200	9200	0
207	20230906	171500	1434239150	9200	9200	9200	9200	0
208	20230906	171400	1434239150	9200	9200	9200	9200	0
209	20230906	171300	1434239150	9200	9200	9200	9200	0
210	20230906	171200	1434239150	9200	9200	9200	9200	0
211	20230906	171100	1434239150	9200	9200	9200	9200	0
212	20230906	171000	1434239150	9200	9200	9200	9200	1345
213	20230906	170900	1434239150	9200	9200	9200	9200	0
214	20230906	170800	1434239150	9200	9200	9200	9200	0
215	20230906	170700	1434239150	9200	9200	9200	9200	0
216	20230906	170600	1434239150	9200	9200	9200	9200	0
217	20230906	170500	1434239150	9200	9200	9200	9200	0
218	20230906	170400	1434239150	9200	9200	9200	9200	0
219	20230906	170300	1434239150	9200	9200	9200	9200	0
220	20230906	170200	1434239150	9200	9200	9200	9200	0
221	20230906	170100	1434239150	9200	9200	9200	9200	0
222	20230906	170000	1434239150	9200	9200	9200	9200	0
223	20230906	165900	1434239150	9200	9200	9200	9200	0
224	20230906	165800	1434239150	9200	9200	9200	9200	0
225	20230906	165700	1434239150	9200	9200	9200	9200	0
226	20230906	165600	1434239150	9200	9200	9200	9200	0
227	20230906	165500	1434239150	9200	9200	9200	9200	0
228	20230906	165400	1434239150	9200	9200	9200	9200	0
229	20230906	165300	1434239150	9200	9200	9200	9200	0
230	20230906	165200	1434239150	9200	9200	9200	9200	0
231	20230906	165100	1434239150	9200	9200	9200	9200	0
232	20230906	165000	1434239150	9200	9200	9200	9200	0
233	20230906	164900	1434239150	9200	9200	9200	9200	0
234	20230906	164800	1434239150	9200	9200	9200	9200	0
235	20230906	164700	1434239150	9200	9200	9200	9200	0
236	20230906	164600	1434239150	9200	9200	9200	9200	0
237	20230906	164500	1434239150	9200	9200	9200	9200	0
238	20230906	164400	1434239150	9200	9200	9200	9200	0
239	20230906	164300	1434239150	9200	9200	9200	9200	0
240	20230906	164200	1434239150	9200	9200	9200	9200	0
241	20230906	164100	1434239150	9200	9200	9200	9200	0
242	20230906	164000	1434239150	9200	9200	9200	9200	1345
243	20230906	163900	1434239150	9200	9200	9200	9200	0
244	20230906	163800	1434239150	9200	9200	9200	9200	0
245	20230906	163700	1434239150	9200	9200	9200	9200	0
246	20230906	163600	1434239150	9200	9200	9200	9200	0
247	20230906	163500	1434239150	9200	9200	9200	9200	0
248	20230906	163400	1434239150	9200	9200	9200	9200	0
249	20230906	163300	1434239150	9200	9200	9200	9200	0
250	20230906	163200	1434239150	9200	9200	9200	9200	0
251	20230906	163100	1434239150	9200	9200	9200	9200	0
252	20230906	163000	1434239150	9200	9200	9200	9200	0
253	20230906	162900	1434239150	9200	9200	9200	9200	0
254	20230906	162800	1434239150	9200	9200	9200	9200	0
255	20230906	162700	1434239150	9200	9200	9200	9200	0
256	20230906	162600	1434239150	9200	9200	9200	9200	0
257	20230906	162500	1434239150	9200	9200	9200	9200	0
258	20230906	162400	1434239150	9200	9200	9200	9200	0
259	20230906	162300	1434239150	9200	9200	9200	9200	0
260	20230906	162200	1434239150	9200	9200	9200	9200	0
261	20230906	162100	1434239150	9200	9200	9200	9200	0
262	20230906	162000	1434239150	9200	9200	9200	9200	0
263	20230906	161900	1434239150	9200	9200	9200	9200	0
264	20230906	161800	1434239150	9200	9200	9200	9200	0
265	20230906	161700	1434239150	9200	9200	9200	9200	0
266	20230906	161600	1434239150	9200	9200	9200	9200	0
267	20230906	161500	1434239150	9200	9200	9200	9200	0
268	20230906	161400	1434239150	9200	9200	9200	9200	0
269	20230906	161300	1434239150	9200	9200	9200	9200	0
270	20230906	161200	1434239150	9200	9200	9200	9200	0
271	20230906	161100	1434239150	9200	9200	9200	9200	0
272	20230906	161000	1434239150	9200	9200	9200	9200	1345
273	20230906	160900	1434239150	9200	9200	9200	9200	0
274	20230906	160800	1434239150	9200	9200	9200	9200	0
275	20230906	160700	1434239150	9200	9200	9200	9200	0
276	20230906	160600	1434239150	9200	9200	9200	9200	0
277	20230906	160500	1434239150	9200	9200	9200	9200	0
278	20230906	160400	1434239150	9200	9200	9200	9200	0
279	20230906	160300	1434239150	9200	9200	9200	9200	0
280	20230906	160200	1434239150	9200	9200	9200	9200	0
281	20230906	160100	1434239150	9200	9200	9200	9200	0
282	20230906	160000	1434239150	9200	9200	9200	9200	0
283	20230906	155900	1434239150	9200	9200	9200	9200	0
284	20230906	155800	1434239150	9200	9200	9200	9200	0
285	20230906	155700	1434239150	9200	9200	9200	9200	0
286	20230906	155600	1434239150	9200	9200	9200	9200	0
287	20230906	155500	1434239150	9200	9200	9200	9200	0
288	20230906	155400	1434239150	9200	9200	9200	9200	0
289	20230906	155300	1434239150	9200	9200	9200	9200	0
290	20230906	155200	1434239150	9200	9200	9200	9200	0
291	20230906	155100	1434239150	9200	9200	9200	9200	0
292	20230906	155000	1434239150	9200	9200	9200	9200	0
293	20230906	154900	1434239150	9200	9200	9200	9200	0
294	20230906	154800	1434239150	9200	9200	9200	9200	0
295	20230906	154700	1434239150	9200	9200	9200	9200	0
296	20230906	154600	1434239150	9200	9200	9200	9200	0
297	20230906	154500	1434239150	9200	9200	9200	9200	0
298	20230906	154400	1434239150	9200	9200	9200	9200	0
299	20230906	154300	1434239150	9200	9200	9200	9200	0
300	20230906	154200	1434239150	9200	9200	9200	9200	0
301	20230906	154100	1434239150	9200	9200	9200	9200	0
302	20230906	154000	1434239150	9200	9200	9200	9200	1345
303	20230906	153900	1434239150	9200	9200	9200	9200	0
304	20230906	153800	1434239150	9200	9200	9200	9200	0
305	20230906	153700	1434239150	9200	9200	9200	9200	0
306	20230906	153600	1434239150	9200	9200	9200	9200	0
307	20230906	153500	1434239150	9200	9200	9200	9200	0
308	20230906	153400	1434239150	9200	9200	9200	9200	0
309	20230906	153300	1434239150	9200	9200	9200	9200	0
310	20230906	153200	1434239150	9200	9200	9200	9200	0
311	20230906	153100	1434239150	9200	9200	9200	9200	0
312	20230906	153000	1434239150	9200	9200	9200	9200	1345
313	20230906	152900	1421865150	9180	9180	9180	9180	0
314	20230906	152800	1421865150	9180	9180	9180	9180	0
315	20230906	152700	1421865150	9180	9180	9180	9180	0
316	20230906	152600	1421865150	9180	9180	9180	9180	0
317	20230906	152500	1421865150	9180	9180	9180	9180	0
318	20230906	152400	1421865150	9180	9180	9180	9180	0
319	20230906	152300	1421865150	9180	9180	9180	9180	0
320	20230906	152200	1421865150	9180	9180	9180	9180	0
321	20230906	152100	1421865150	9180	9180	9180	9180	0
322	20230906	152000	1421865150	9180	9180	9180	9180	0
323	20230906	151900	1421865150	9180	9180	9180	9180	0
324	20230906	151800	1421865150	9180	9180	9180	9180	0
325	20230906	151700	1421865150	9180	9180	9180	9180	1
326	20230906	151600	1421855970	9140	9140	9140	9140	0
327	20230906	151500	1421855970	9140	9140	9140	9140	27
328	20230906	151400	1421609190	9140	9140	9140	9140	495
329	20230906	151300	1417084890	9140	9140	9140	9140	0
330	20230906	151200	1417084890	9140	9140	9140	9140	0
331	20230906	151100	1417084890	9140	9140	9140	9140	0
332	20230906	151000	1417084890	9140	9140	9140	9140	337
333	20230906	150900	1414004710	9140	9120	9140	9120	32
334	20230906	150800	1413712670	9120	9140	9140	9120	7
335	20230906	150700	1413648810	9120	9120	9120	9120	172
336	20230906	150600	1412080170	9120	9120	9120	9120	44
337	20230906	150500	1411678890	9130	9130	9130	9130	0
338	20230906	150400	1411678890	9130	9140	9140	9130	135
339	20230906	150300	1410446300	9140	9140	9140	9140	0
340	20230906	150200	1410446300	9140	9140	9140	9140	247
341	20230906	150100	1408188720	9130	9130	9130	9130	269
342	20230906	150000	1405732750	9130	9130	9130	9130	3
343	20230906	145900	1405705360	9130	9100	9130	9100	16
344	20230906	145800	1405559730	9140	9100	9140	9100	61
345	20230906	145700	1405004590	9100	9100	9100	9100	6
346	20230906	145600	1404949990	9130	9110	9130	9110	9
347	20230906	145500	1404867980	9110	9130	9130	9110	13
348	20230906	145400	1404749530	9120	9120	9120	9120	300
349	20230906	145300	1402013530	9120	9110	9120	9110	19
350	20230906	145200	1401840430	9100	9100	9120	9100	243
351	20230906	145100	1399629100	9120	9120	9120	9120	125
352	20230906	145000	1398489100	9120	9120	9120	9120	0
353	20230906	144900	1398489100	9120	9120	9120	9120	1
354	20230906	144800	1398479980	9100	9130	9130	9100	2152
355	20230906	144700	1378848060	9140	9140	9140	9140	126
356	20230906	144600	1377696420	9170	9170	9170	9170	1
357	20230906	144500	1377687250	9140	9140	9140	9140	0
358	20230906	144400	1377687250	9140	9140	9140	9140	0
359	20230906	144300	1377687250	9140	9180	9180	9140	1593
360	20230906	144200	1363116900	9180	9180	9180	9180	0
361	20230906	144100	1363116900	9180	9180	9180	9180	0
362	20230906	144000	1363116900	9180	9150	9180	9150	21
363	20230906	143900	1362924150	9190	9190	9190	9190	0
364	20230906	143800	1362924150	9190	9190	9190	9190	1
365	20230906	143700	1362914960	9190	9190	9190	9190	11
366	20230906	143600	1362813870	9190	9200	9200	9190	10
367	20230906	143500	1362721960	9160	9160	9160	9160	0
368	20230906	143400	1362721960	9160	9160	9160	9160	0
369	20230906	143300	1362721960	9160	9160	9160	9160	100
370	20230906	143200	1361805960	9150	9150	9150	9150	30
371	20230906	143100	1361531460	9150	9170	9170	9150	1000
372	20230906	143000	1352374870	9160	9160	9160	9160	0
373	20230906	142900	1352374870	9160	9170	9170	9160	219
374	20230906	142800	1350367540	9170	9170	9170	9170	0
375	20230906	142700	1350367540	9170	9170	9170	9170	0
376	20230906	142600	1350367540	9170	9190	9190	9170	195
377	20230906	142500	1348579310	9190	9170	9190	9170	51
378	20230906	142400	1348111020	9170	9170	9170	9170	120
379	20230906	142300	1347010620	9160	9160	9160	9160	0
380	20230906	142200	1347010620	9160	9170	9170	9160	95
381	20230906	142100	1346139740	9160	9180	9180	9160	330
382	20230906	142000	1343112940	9180	9190	9190	9180	454
383	20230906	141900	1338943580	9200	9200	9200	9200	1
384	20230906	141800	1338934380	9200	9210	9210	9200	1052
385	20230906	141700	1329252810	9220	9220	9220	9220	0
386	20230906	141600	1329252810	9220	9220	9220	9220	81
387	20230906	141500	1328505990	9220	9220	9220	9220	54
388	20230906	141400	1328008110	9240	9240	9240	9240	33
389	20230906	141300	1327703190	9240	9240	9240	9240	1
390	20230906	141200	1327693950	9220	9220	9220	9220	225
391	20230906	141100	1325619450	9220	9220	9220	9220	0
392	20230906	141000	1325619450	9220	9220	9220	9220	5
393	20230906	140900	1325573350	9210	9210	9210	9210	2
394	20230906	140800	1325554930	9210	9200	9210	9200	256
395	20230906	140700	1323198730	9210	9200	9220	9200	136
396	20230906	140600	1321947160	9200	9210	9220	9200	394
397	20230906	140500	1318320150	9220	9220	9220	9210	449
398	20230906	140400	1314181570	9220	9220	9220	9220	0
399	20230906	140300	1314181570	9220	9260	9260	9220	219
400	20230906	140200	1312162350	9260	9260	9260	9260	1
401	20230906	140100	1312153090	9260	9260	9260	9260	21
402	20230906	140000	1311958630	9260	9260	9260	9260	100
403	20230906	135900	1311032630	9260	9260	9260	9260	1
404	20230906	135800	1311023370	9240	9240	9240	9240	0
405	20230906	135700	1311023370	9240	9240	9240	9240	2
406	20230906	135600	1311004890	9260	9200	9270	9200	456
407	20230906	135500	1306809560	9200	9240	9240	9190	5005
408	20230906	135400	1260692200	9240	9250	9250	9240	564
409	20230906	135300	1255475300	9250	9250	9250	9250	402
410	20230906	135200	1251756800	9280	9280	9280	9280	0
411	20230906	135100	1251756800	9280	9280	9280	9280	0
412	20230906	135000	1251756800	9280	9280	9280	9280	0
413	20230906	134900	1251756800	9280	9280	9280	9260	427
414	20230906	134800	1247794920	9270	9280	9290	9270	4
415	20230906	134700	1247757800	9250	9250	9250	9250	119
416	20230906	134600	1246657050	9250	9240	9250	9240	227
417	20230906	134500	1244559560	9250	9250	9250	9250	0
418	20230906	134400	1244559560	9250	9250	9250	9250	0
419	20230906	134300	1244559560	9250	9250	9250	9250	6
420	20230906	134200	1244504060	9250	9250	9260	9250	40
421	20230906	134100	1244134050	9260	9270	9270	9250	219
422	20230906	134000	1242107180	9270	9290	9290	9270	6
423	20230906	133900	1242051500	9260	9260	9260	9260	0
424	20230906	133800	1242051500	9260	9250	9260	9250	6
425	20230906	133700	1241995990	9250	9260	9280	9250	8
426	20230906	133600	1241921900	9260	9240	9270	9240	154
427	20230906	133500	1240497990	9240	9230	9240	9230	1150
428	20230906	133400	1229878540	9240	9240	9240	9240	42
429	20230906	133300	1229490460	9240	9250	9250	9240	2222
430	20230906	133200	1208939430	9250	9250	9250	9250	0
431	20230906	133100	1208939430	9250	9250	9250	9250	1
432	20230906	133000	1208930180	9250	9250	9250	9250	0
433	20230906	132900	1208930180	9250	9260	9260	9250	138
434	20230906	132800	1207653580	9290	9290	9290	9290	0
435	20230906	132700	1207653580	9290	9250	9290	9250	86
436	20230906	132600	1206854680	9250	9250	9250	9250	630
437	20230906	132500	1201027180	9250	9250	9250	9250	1301
438	20230906	132400	1188992930	9250	9260	9260	9250	203
439	20230906	132300	1187114900	9260	9260	9260	9260	89
440	20230906	132200	1186290760	9260	9260	9260	9260	0
441	20230906	132100	1186290760	9260	9260	9260	9260	15
442	20230906	132000	1186151860	9260	9260	9260	9260	60
443	20230906	131900	1185596260	9280	9280	9280	9280	80
444	20230906	131800	1184853860	9280	9280	9280	9280	0
445	20230906	131700	1184853860	9280	9280	9280	9280	1
446	20230906	131600	1184844580	9250	9260	9260	9250	50
447	20230906	131500	1184382030	9250	9260	9260	9250	1410
448	20230906	131400	1171339510	9250	9250	9250	9250	0
449	20230906	131300	1171339510	9250	9260	9260	9250	70
450	20230906	131200	1170692000	9290	9250	9290	9250	529
451	20230906	131100	1165798700	9260	9280	9280	9260	566
452	20230906	131000	1160557460	9290	9290	9290	9290	2
453	20230906	130900	1160538880	9300	9300	9300	9300	0
454	20230906	130800	1160538880	9300	9300	9300	9300	5
455	20230906	130700	1160492380	9300	9300	9300	9300	0
456	20230906	130600	1160492380	9300	9300	9300	9300	1
457	20230906	130500	1160483080	9260	9260	9260	9260	130
458	20230906	130400	1159279280	9260	9260	9260	9260	0
459	20230906	130300	1159279280	9260	9260	9270	9260	19
460	20230906	130200	1159103290	9270	9250	9270	9250	335
461	20230906	130100	1156004520	9250	9260	9260	9250	613
462	20230906	130000	1150333080	9260	9260	9260	9260	10
463	20230906	125900	1150240480	9270	9250	9270	9250	56
464	20230906	125800	1149722460	9250	9270	9270	9250	867
465	20230906	125700	1141697840	9270	9280	9280	9270	193
466	20230906	125600	1139908670	9280	9280	9280	9280	22
467	20230906	125500	1139704510	9310	9310	9310	9310	1
468	20230906	125400	1139695200	9280	9280	9280	9280	130
469	20230906	125300	1138488800	9280	9280	9280	9280	44
470	20230906	125200	1138080480	9280	9310	9310	9280	570
471	20230906	125100	1132783180	9310	9310	9320	9310	54
472	20230906	125000	1132280420	9320	9320	9320	9320	11
473	20230906	124900	1132177900	9330	9330	9330	9330	1
474	20230906	124800	1132168570	9330	9330	9330	9330	0
475	20230906	124700	1132168570	9330	9330	9330	9330	0
476	20230906	124600	1132168570	9330	9320	9330	9320	9
477	20230906	124500	1132084660	9340	9340	9340	9340	0
478	20230906	124400	1132084660	9340	9340	9350	9340	1025
479	20230906	124300	1122507160	9350	9350	9350	9350	86
480	20230906	124200	1121703060	9340	9340	9340	9340	20
481	20230906	124100	1121516260	9340	9330	9340	9330	292
482	20230906	124000	1118791300	9340	9310	9340	9310	833
483	20230906	123900	1111014370	9330	9330	9330	9330	0
484	20230906	123800	1111014370	9330	9310	9330	9310	76
485	20230906	123700	1110306290	9340	9340	9340	9340	0
486	20230906	123600	1110306290	9340	9340	9340	9340	0
487	20230906	123500	1110306290	9340	9310	9340	9310	29
488	20230906	123400	1110036270	9310	9310	9310	9310	0
489	20230906	123300	1110036270	9310	9330	9340	9310	1122
490	20230906	123200	1099580340	9330	9320	9330	9320	26
491	20230906	123100	1099337780	9320	9320	9320	9320	5
492	20230906	123000	1099291180	9320	9320	9320	9320	30
493	20230906	122900	1099011580	9320	9310	9320	9310	143
494	20230906	122800	1097680240	9310	9300	9310	9300	129
495	20230906	122700	1096479750	9300	9300	9300	9300	0
496	20230906	122600	1096479750	9300	9300	9300	9300	31
497	20230906	122500	1096191450	9300	9300	9300	9300	0
498	20230906	122400	1096191450	9300	9300	9300	9300	0
499	20230906	122300	1096191450	9300	9300	9300	9300	8
500	20230906	122200	1096117050	9300	9300	9300	9300	2
501	20230906	122100	1096098450	9300	9300	9300	9300	0
502	20230906	122000	1096098450	9300	9300	9300	9300	43
503	20230906	121900	1095698550	9290	9290	9290	9290	10
504	20230906	121800	1095605650	9290	9300	9300	9290	72
505	20230906	121700	1094936180	9300	9300	9300	9300	62
506	20230906	121600	1094359580	9310	9310	9310	9310	70
507	20230906	121500	1093707880	9310	9350	9350	9310	9
508	20230906	121400	1093623930	9350	9320	9350	9320	574
509	20230906	121300	1088264680	9320	9310	9320	9310	71
510	20230906	121200	1087603510	9310	9310	9310	9310	0
511	20230906	121100	1087603510	9310	9310	9310	9310	22
512	20230906	121000	1087398690	9300	9300	9300	9300	1
513	20230906	120900	1087389390	9300	9300	9300	9300	6
514	20230906	120800	1087333590	9300	9300	9300	9300	3
515	20230906	120700	1087305690	9300	9300	9300	9300	54
516	20230906	120600	1086803490	9300	9290	9300	9290	211
517	20230906	120500	1084843200	9290	9290	9290	9290	110
518	20230906	120400	1083821300	9300	9300	9300	9300	0
519	20230906	120300	1083821300	9300	9300	9300	9300	0
520	20230906	120200	1083821300	9300	9300	9300	9300	10
521	20230906	120100	1083728300	9300	9300	9320	9300	160
522	20230906	120000	1082239420	9290	9290	9290	9290	0
523	20230906	115900	1082239420	9290	9290	9290	9290	0
524	20230906	115800	1082239420	9290	9290	9290	9290	0
525	20230906	115700	1082239420	9290	9290	9290	9290	2
526	20230906	115600	1082220840	9280	9280	9280	9280	0
527	20230906	115500	1082220840	9280	9280	9280	9280	0
528	20230906	115400	1082220840	9280	9280	9280	9280	0
529	20230906	115300	1082220840	9280	9280	9280	9280	98
530	20230906	115200	1081311400	9320	9280	9320	9280	54
531	20230906	115100	1080808330	9280	9280	9280	9280	0
532	20230906	115000	1080808330	9280	9280	9280	9280	26
533	20230906	114900	1080567050	9280	9310	9310	9280	4429
534	20230906	114800	1039431300	9310	9310	9310	9310	0
535	20230906	114700	1039431300	9310	9310	9310	9310	1
536	20230906	114600	1039421990	9300	9310	9310	9300	798
537	20230906	114500	1031993800	9310	9310	9310	9310	3
538	20230906	114400	1031965870	9300	9300	9300	9300	60
539	20230906	114300	1031407870	9330	9330	9330	9330	2
540	20230906	114200	1031389210	9330	9330	9330	9330	529
541	20230906	114100	1026453640	9330	9330	9330	9330	5
542	20230906	114000	1026406990	9340	9340	9340	9340	0
543	20230906	113900	1026406990	9340	9340	9340	9330	425
544	20230906	113800	1022440790	9340	9340	9340	9340	6
545	20230906	113700	1022384750	9340	9330	9340	9330	81
546	20230906	113600	1021628760	9330	9330	9330	9330	171
547	20230906	113500	1020033330	9340	9340	9340	9340	300
548	20230906	113400	1017231330	9340	9340	9340	9340	101
549	20230906	113300	1016287990	9340	9340	9350	9340	551
550	20230906	113200	1011139590	9340	9310	9340	9300	1220
551	20230906	113100	999750930	9330	9320	9330	9320	101
552	20230906	113000	998809380	9300	9320	9320	9300	169
553	20230906	112900	997234940	9320	9320	9320	9320	9
554	20230906	112800	997151060	9320	9320	9320	9320	400
555	20230906	112700	993423060	9290	9290	9290	9290	0
556	20230906	112600	993423060	9290	9330	9330	9290	15
557	20230906	112500	993283510	9290	9290	9290	9290	40
558	20230906	112400	992911910	9290	9290	9290	9290	16
559	20230906	112300	992763270	9290	9290	9290	9290	51
560	20230906	112200	992289480	9290	9290	9290	9290	10
561	20230906	112100	992196580	9300	9340	9350	9300	215
562	20230906	112000	990196640	9300	9300	9300	9300	611
563	20230906	111900	984514340	9300	9340	9340	9300	47
564	20230906	111800	984076830	9340	9340	9340	9340	0
565	20230906	111700	984076830	9340	9340	9340	9340	21
566	20230906	111600	983880690	9340	9350	9350	9340	251
567	20230906	111500	981536340	9340	9340	9340	9340	1
568	20230906	111400	981527000	9340	9350	9350	9340	2101
569	20230906	111300	961890860	9370	9380	9380	9370	643
570	20230906	111200	955859720	9390	9390	9390	9390	182
571	20230906	111100	954150740	9390	9340	9390	9340	3775
572	20230906	111000	918744740	9340	9330	9340	9300	67
573	20230906	110900	918119540	9330	9330	9330	9330	120
574	20230906	110800	916999940	9310	9310	9310	9310	112
575	20230906	110700	915957220	9310	9300	9310	9300	579
576	20230906	110600	910572240	9300	9340	9340	9300	1184
577	20230906	110500	899542210	9340	9340	9340	9340	10
578	20230906	110400	899448810	9350	9330	9360	9330	257
579	20230906	110300	897048130	9330	9350	9350	9330	309
580	20230906	110200	894162300	9350	9350	9350	9350	537
581	20230906	110100	889141350	9360	9350	9360	9340	778
582	20230906	110000	881861020	9360	9330	9360	9330	130
583	20230906	105900	880645350	9340	9390	9390	9320	2985
584	20230906	105800	852746000	9390	9360	9400	9350	8851
585	20230906	105700	769628220	9360	9270	9400	9270	21138
586	20230906	105600	572662170	9260	9220	9260	9220	3813
587	20230906	105500	537400590	9230	9230	9230	9230	430
588	20230906	105400	533431690	9230	9230	9230	9230	10
589	20230906	105300	533339390	9240	9250	9250	9240	74
590	20230906	105200	532655490	9250	9250	9250	9250	124
591	20230906	105100	531508490	9250	9240	9250	9230	582
592	20230906	105000	526125740	9250	9240	9250	9230	911
593	20230906	104900	517702960	9240	9230	9240	9230	55
594	20230906	104800	517195260	9230	9230	9230	9230	240
595	20230906	104700	514980060	9240	9230	9240	9230	214
596	20230906	104600	513004300	9230	9250	9250	9230	323
597	20230906	104500	510019110	9250	9250	9250	9250	3
598	20230906	104400	509991360	9230	9250	9250	9230	147
599	20230906	104300	508633230	9250	9250	9250	9250	273
600	20230906	104200	506107980	9250	9250	9250	9250	932
601	20230906	104100	497486980	9260	9260	9260	9260	987
602	20230906	104000	488347360	9260	9250	9260	9250	257
603	20230906	103900	485969980	9250	9230	9250	9230	521
604	20230906	103800	481156330	9250	9250	9250	9250	156
605	20230906	103700	479713330	9260	9250	9260	9210	2221
606	20230906	103600	459175610	9250	9220	9250	9220	3445
607	20230906	103500	427364080	9220	9220	9220	9220	743
608	20230906	103400	420513620	9220	9210	9220	9210	854
609	20230906	103300	412644740	9220	9220	9220	9220	332
610	20230906	103200	409583700	9230	9230	9230	9230	11
611	20230906	103100	409482170	9220	9210	9230	9200	3960
612	20230906	103000	372972240	9200	9190	9200	9190	1001
613	20230906	102900	363763050	9190	9190	9190	9190	68
614	20230906	102800	363138130	9190	9190	9190	9190	0
615	20230906	102700	363138130	9190	9170	9190	9150	921
616	20230906	102600	354700940	9140	9170	9170	9140	587
617	20230906	102500	349327880	9170	9180	9180	9170	44
618	20230906	102400	348924260	9180	9180	9190	9160	285
619	20230906	102300	346306750	9190	9190	9190	9190	0
620	20230906	102200	346306750	9190	9190	9190	9190	0
621	20230906	102100	346306750	9190	9180	9190	9180	191
622	20230906	102000	344552860	9160	9160	9170	9160	3
623	20230906	101900	344525370	9180	9180	9180	9180	0
624	20230906	101800	344525370	9180	9150	9180	9150	1275
625	20230906	101700	332839000	9170	9170	9170	9170	0
626	20230906	101600	332839000	9170	9170	9170	9170	0
627	20230906	101500	332839000	9170	9190	9190	9170	1750
628	20230906	101400	316778320	9200	9200	9200	9200	570
629	20230906	101300	311534320	9200	9200	9200	9200	0
630	20230906	101200	311534320	9200	9200	9200	9200	0
631	20230906	101100	311534320	9200	9200	9200	9200	0
632	20230906	101000	311534320	9200	9200	9200	9200	593
633	20230906	100900	306078720	9210	9220	9220	9210	184
634	20230906	100800	304384010	9210	9210	9210	9200	240
635	20230906	100700	302174010	9210	9200	9210	9200	183
636	20230906	100600	300488680	9220	9200	9220	9200	169
637	20230906	100500	298933840	9220	9220	9220	9220	200
638	20230906	100400	297089840	9220	9220	9220	9220	8
639	20230906	100300	297016080	9220	9200	9220	9200	1140
640	20230906	100200	286511040	9200	9190	9200	9190	1256
641	20230906	100100	274956790	9180	9190	9190	9180	276
642	20230906	100000	272420390	9190	9190	9190	9190	104
643	20230906	095900	271464630	9190	9190	9190	9190	5
644	20230906	095800	271418680	9180	9180	9180	9180	487
645	20230906	095700	266948020	9190	9190	9190	9190	0
646	20230906	095600	266948020	9190	9190	9190	9190	50
647	20230906	095500	266488520	9190	9190	9190	9190	668
648	20230906	095400	260349600	9190	9220	9220	9190	2294
649	20230906	095300	239250200	9210	9210	9220	9200	507
650	20230906	095200	234580700	9200	9220	9220	9200	377
651	20230906	095100	231112100	9230	9220	9230	9220	1029
652	20230906	095000	221617990	9210	9180	9220	9180	5670
653	20230906	094900	169484050	9180	9180	9180	9180	85
654	20230906	094800	168703750	9180	9190	9190	9180	78
655	20230906	094700	167987430	9190	9190	9190	9170	919
656	20230906	094600	159543190	9180	9180	9190	9180	610
657	20230906	094500	153940740	9170	9170	9170	9170	47
658	20230906	094400	153509750	9170	9170	9170	9170	1
659	20230906	094300	153500580	9180	9180	9180	9180	0
660	20230906	094200	153500580	9180	9170	9180	9170	3040
661	20230906	094100	125601220	9180	9170	9180	9170	155
662	20230906	094000	124179820	9180	9170	9180	9170	786
663	20230906	093900	116964490	9170	9160	9170	9150	917
664	20230906	093800	108561170	9150	9140	9150	9140	710
665	20230906	093700	102066300	9130	9130	9130	9130	7
666	20230906	093600	102002390	9120	9110	9120	9110	943
667	20230906	093500	93402260	9110	9100	9110	9100	172
668	20230906	093400	91836150	9100	9100	9100	9100	105
669	20230906	093300	90880650	9100	9100	9100	9100	41
670	20230906	093200	90507550	9120	9120	9120	9120	187
671	20230906	093100	88802110	9110	9110	9110	9110	62
672	20230906	093000	88237290	9110	9100	9110	9100	83
673	20230906	092900	87481510	9100	9100	9100	9100	1
674	20230906	092800	87472410	9080	9080	9080	9080	0
675	20230906	092700	87472410	9080	9080	9080	9080	0
676	20230906	092600	87472410	9080	9080	9080	9080	327
677	20230906	092500	84503250	9090	9090	9090	9090	0
678	20230906	092400	84503250	9090	9100	9100	9090	84
679	20230906	092300	83738890	9100	9100	9100	9100	6
680	20230906	092200	83684290	9100	9100	9100	9100	0
681	20230906	092100	83684290	9100	9080	9100	9080	12
682	20230906	092000	83575250	9090	9090	9090	9090	731
683	20230906	091900	76930460	9090	9080	9090	9080	311
684	20230906	091800	74104420	9080	9090	9090	9080	471
685	20230906	091700	69824740	9090	9090	9090	9090	0
686	20230906	091600	69824740	9090	9090	9090	9090	10
687	20230906	091500	69733840	9100	9100	9100	9100	210
688	20230906	091400	67822840	9100	9120	9120	9100	811
689	20230906	091300	60432280	9120	9110	9120	9100	556
690	20230906	091200	55365400	9110	9110	9120	9110	316
691	20230906	091100	52486630	9120	9120	9120	9120	501
692	20230906	091000	47917510	9130	9140	9140	9130	2808
693	20230906	090900	22278080	9140	9150	9150	9140	424
694	20230906	090800	18398590	9150	9130	9160	9130	657
695	20230906	090700	12386310	9150	9130	9150	9110	303
696	20230906	090600	9620850	9110	9110	9120	9110	283
697	20230906	090500	7041870	9100	9090	9100	9090	425
698	20230906	090400	3176290	9080	9070	9080	9070	203
699	20230906	090300	1333460	9070	9070	9070	9070	16
700	20230906	090200	1188340	9070	9070	9070	9070	16
701	20230906	090100	1043220	9070	9040	9070	9040	2
702	20230906	090000	1025110	9050	9080	9080	9050	113