KissMeData/267290/min/candle-20230906.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230906	203000	278908730	19900	19900	19900	19900	244
3	20230906	202900	278908730	19900	19900	19900	19900	0
4	20230906	202800	278908730	19900	19900	19900	19900	0
5	20230906	202700	278908730	19900	19900	19900	19900	0
6	20230906	202600	278908730	19900	19900	19900	19900	0
7	20230906	202500	278908730	19900	19900	19900	19900	0
8	20230906	202400	278908730	19900	19900	19900	19900	0
9	20230906	202300	278908730	19900	19900	19900	19900	0
10	20230906	202200	278908730	19900	19900	19900	19900	0
11	20230906	202100	278908730	19900	19900	19900	19900	0
12	20230906	202000	278908730	19900	19900	19900	19900	0
13	20230906	201900	278908730	19900	19900	19900	19900	0
14	20230906	201800	278908730	19900	19900	19900	19900	0
15	20230906	201700	278908730	19900	19900	19900	19900	0
16	20230906	201600	278908730	19900	19900	19900	19900	0
17	20230906	201500	278908730	19900	19900	19900	19900	0
18	20230906	201400	278908730	19900	19900	19900	19900	0
19	20230906	201300	278908730	19900	19900	19900	19900	0
20	20230906	201200	278908730	19900	19900	19900	19900	0
21	20230906	201100	278908730	19900	19900	19900	19900	0
22	20230906	201000	278908730	19900	19900	19900	19900	0
23	20230906	200900	278908730	19900	19900	19900	19900	0
24	20230906	200800	278908730	19900	19900	19900	19900	0
25	20230906	200700	278908730	19900	19900	19900	19900	0
26	20230906	200600	278908730	19900	19900	19900	19900	0
27	20230906	200500	278908730	19900	19900	19900	19900	0
28	20230906	200400	278908730	19900	19900	19900	19900	0
29	20230906	200300	278908730	19900	19900	19900	19900	0
30	20230906	200200	278908730	19900	19900	19900	19900	0
31	20230906	200100	278908730	19900	19900	19900	19900	0
32	20230906	200000	278908730	19900	19900	19900	19900	244
33	20230906	195900	278908730	19900	19900	19900	19900	0
34	20230906	195800	278908730	19900	19900	19900	19900	0
35	20230906	195700	278908730	19900	19900	19900	19900	0
36	20230906	195600	278908730	19900	19900	19900	19900	0
37	20230906	195500	278908730	19900	19900	19900	19900	0
38	20230906	195400	278908730	19900	19900	19900	19900	0
39	20230906	195300	278908730	19900	19900	19900	19900	0
40	20230906	195200	278908730	19900	19900	19900	19900	0
41	20230906	195100	278908730	19900	19900	19900	19900	0
42	20230906	195000	278908730	19900	19900	19900	19900	0
43	20230906	194900	278908730	19900	19900	19900	19900	0
44	20230906	194800	278908730	19900	19900	19900	19900	0
45	20230906	194700	278908730	19900	19900	19900	19900	0
46	20230906	194600	278908730	19900	19900	19900	19900	0
47	20230906	194500	278908730	19900	19900	19900	19900	0
48	20230906	194400	278908730	19900	19900	19900	19900	0
49	20230906	194300	278908730	19900	19900	19900	19900	0
50	20230906	194200	278908730	19900	19900	19900	19900	0
51	20230906	194100	278908730	19900	19900	19900	19900	0
52	20230906	194000	278908730	19900	19900	19900	19900	0
53	20230906	193900	278908730	19900	19900	19900	19900	0
54	20230906	193800	278908730	19900	19900	19900	19900	0
55	20230906	193700	278908730	19900	19900	19900	19900	0
56	20230906	193600	278908730	19900	19900	19900	19900	0
57	20230906	193500	278908730	19900	19900	19900	19900	0
58	20230906	193400	278908730	19900	19900	19900	19900	0
59	20230906	193300	278908730	19900	19900	19900	19900	0
60	20230906	193200	278908730	19900	19900	19900	19900	0
61	20230906	193100	278908730	19900	19900	19900	19900	0
62	20230906	193000	278908730	19900	19900	19900	19900	244
63	20230906	192900	278908730	19900	19900	19900	19900	0
64	20230906	192800	278908730	19900	19900	19900	19900	0
65	20230906	192700	278908730	19900	19900	19900	19900	0
66	20230906	192600	278908730	19900	19900	19900	19900	0
67	20230906	192500	278908730	19900	19900	19900	19900	0
68	20230906	192400	278908730	19900	19900	19900	19900	0
69	20230906	192300	278908730	19900	19900	19900	19900	0
70	20230906	192200	278908730	19900	19900	19900	19900	0
71	20230906	192100	278908730	19900	19900	19900	19900	0
72	20230906	192000	278908730	19900	19900	19900	19900	0
73	20230906	191900	278908730	19900	19900	19900	19900	0
74	20230906	191800	278908730	19900	19900	19900	19900	0
75	20230906	191700	278908730	19900	19900	19900	19900	0
76	20230906	191600	278908730	19900	19900	19900	19900	0
77	20230906	191500	278908730	19900	19900	19900	19900	0
78	20230906	191400	278908730	19900	19900	19900	19900	0
79	20230906	191300	278908730	19900	19900	19900	19900	0
80	20230906	191200	278908730	19900	19900	19900	19900	0
81	20230906	191100	278908730	19900	19900	19900	19900	0
82	20230906	191000	278908730	19900	19900	19900	19900	0
83	20230906	190900	278908730	19900	19900	19900	19900	0
84	20230906	190800	278908730	19900	19900	19900	19900	0
85	20230906	190700	278908730	19900	19900	19900	19900	0
86	20230906	190600	278908730	19900	19900	19900	19900	0
87	20230906	190500	278908730	19900	19900	19900	19900	0
88	20230906	190400	278908730	19900	19900	19900	19900	0
89	20230906	190300	278908730	19900	19900	19900	19900	0
90	20230906	190200	278908730	19900	19900	19900	19900	0
91	20230906	190100	278908730	19900	19900	19900	19900	0
92	20230906	190000	278908730	19900	19900	19900	19900	244
93	20230906	185900	278908730	19900	19900	19900	19900	0
94	20230906	185800	278908730	19900	19900	19900	19900	0
95	20230906	185700	278908730	19900	19900	19900	19900	0
96	20230906	185600	278908730	19900	19900	19900	19900	0
97	20230906	185500	278908730	19900	19900	19900	19900	0
98	20230906	185400	278908730	19900	19900	19900	19900	0
99	20230906	185300	278908730	19900	19900	19900	19900	0
100	20230906	185200	278908730	19900	19900	19900	19900	0
101	20230906	185100	278908730	19900	19900	19900	19900	0
102	20230906	185000	278908730	19900	19900	19900	19900	0
103	20230906	184900	278908730	19900	19900	19900	19900	0
104	20230906	184800	278908730	19900	19900	19900	19900	0
105	20230906	184700	278908730	19900	19900	19900	19900	0
106	20230906	184600	278908730	19900	19900	19900	19900	0
107	20230906	184500	278908730	19900	19900	19900	19900	0
108	20230906	184400	278908730	19900	19900	19900	19900	0
109	20230906	184300	278908730	19900	19900	19900	19900	0
110	20230906	184200	278908730	19900	19900	19900	19900	0
111	20230906	184100	278908730	19900	19900	19900	19900	0
112	20230906	184000	278908730	19900	19900	19900	19900	0
113	20230906	183900	278908730	19900	19900	19900	19900	0
114	20230906	183800	278908730	19900	19900	19900	19900	0
115	20230906	183700	278908730	19900	19900	19900	19900	0
116	20230906	183600	278908730	19900	19900	19900	19900	0
117	20230906	183500	278908730	19900	19900	19900	19900	0
118	20230906	183400	278908730	19900	19900	19900	19900	0
119	20230906	183300	278908730	19900	19900	19900	19900	0
120	20230906	183200	278908730	19900	19900	19900	19900	0
121	20230906	183100	278908730	19900	19900	19900	19900	0
122	20230906	183000	278908730	19900	19900	19900	19900	244
123	20230906	182900	278908730	19900	19900	19900	19900	0
124	20230906	182800	278908730	19900	19900	19900	19900	0
125	20230906	182700	278908730	19900	19900	19900	19900	0
126	20230906	182600	278908730	19900	19900	19900	19900	0
127	20230906	182500	278908730	19900	19900	19900	19900	0
128	20230906	182400	278908730	19900	19900	19900	19900	0
129	20230906	182300	278908730	19900	19900	19900	19900	0
130	20230906	182200	278908730	19900	19900	19900	19900	0
131	20230906	182100	278908730	19900	19900	19900	19900	0
132	20230906	182000	278908730	19900	19900	19900	19900	0
133	20230906	181900	278908730	19900	19900	19900	19900	0
134	20230906	181800	278908730	19900	19900	19900	19900	0
135	20230906	181700	278908730	19900	19900	19900	19900	0
136	20230906	181600	278908730	19900	19900	19900	19900	0
137	20230906	181500	278908730	19900	19900	19900	19900	0
138	20230906	181400	278908730	19900	19900	19900	19900	0
139	20230906	181300	278908730	19900	19900	19900	19900	0
140	20230906	181200	278908730	19900	19900	19900	19900	0
141	20230906	181100	278908730	19900	19900	19900	19900	0
142	20230906	181000	278908730	19900	19900	19900	19900	0
143	20230906	180900	278908730	19900	19900	19900	19900	0
144	20230906	180800	278908730	19900	19900	19900	19900	0
145	20230906	180700	278908730	19900	19900	19900	19900	0
146	20230906	180600	278908730	19900	19900	19900	19900	0
147	20230906	180500	278908730	19900	19900	19900	19900	0
148	20230906	180400	278908730	19900	19900	19900	19900	0
149	20230906	180300	278908730	19900	19900	19900	19900	0
150	20230906	180200	278908730	19900	19900	19900	19900	0
151	20230906	180100	278908730	19900	19900	19900	19900	0
152	20230906	180000	278908730	19900	19900	19900	19900	244
153	20230906	175900	278908730	19900	19900	19900	19900	0
154	20230906	175800	278908730	19900	19900	19900	19900	0
155	20230906	175700	278908730	19900	19900	19900	19900	0
156	20230906	175600	278908730	19900	19900	19900	19900	0
157	20230906	175500	278908730	19900	19900	19900	19900	0
158	20230906	175400	278908730	19900	19900	19900	19900	0
159	20230906	175300	278908730	19900	19900	19900	19900	0
160	20230906	175200	278908730	19900	19900	19900	19900	0
161	20230906	175100	278908730	19900	19900	19900	19900	0
162	20230906	175000	278908730	19900	19900	19900	19900	0
163	20230906	174900	278908730	19900	19900	19900	19900	0
164	20230906	174800	278908730	19900	19900	19900	19900	0
165	20230906	174700	278908730	19900	19900	19900	19900	0
166	20230906	174600	278908730	19900	19900	19900	19900	0
167	20230906	174500	278908730	19900	19900	19900	19900	0
168	20230906	174400	278908730	19900	19900	19900	19900	0
169	20230906	174300	278908730	19900	19900	19900	19900	0
170	20230906	174200	278908730	19900	19900	19900	19900	0
171	20230906	174100	278908730	19900	19900	19900	19900	0
172	20230906	174000	278908730	19900	19900	19900	19900	0
173	20230906	173900	278908730	19900	19900	19900	19900	0
174	20230906	173800	278908730	19900	19900	19900	19900	0
175	20230906	173700	278908730	19900	19900	19900	19900	0
176	20230906	173600	278908730	19900	19900	19900	19900	0
177	20230906	173500	278908730	19900	19900	19900	19900	0
178	20230906	173400	278908730	19900	19900	19900	19900	0
179	20230906	173300	278908730	19900	19900	19900	19900	0
180	20230906	173200	278908730	19900	19900	19900	19900	0
181	20230906	173100	278908730	19900	19900	19900	19900	0
182	20230906	173000	278908730	19900	19900	19900	19900	244
183	20230906	172900	278908730	19900	19900	19900	19900	0
184	20230906	172800	278908730	19900	19900	19900	19900	0
185	20230906	172700	278908730	19900	19900	19900	19900	0
186	20230906	172600	278908730	19900	19900	19900	19900	0
187	20230906	172500	278908730	19900	19900	19900	19900	0
188	20230906	172400	278908730	19900	19900	19900	19900	0
189	20230906	172300	278908730	19900	19900	19900	19900	0
190	20230906	172200	278908730	19900	19900	19900	19900	0
191	20230906	172100	278908730	19900	19900	19900	19900	0
192	20230906	172000	278908730	19900	19900	19900	19900	0
193	20230906	171900	278908730	19900	19900	19900	19900	0
194	20230906	171800	278908730	19900	19900	19900	19900	0
195	20230906	171700	278908730	19900	19900	19900	19900	0
196	20230906	171600	278908730	19900	19900	19900	19900	0
197	20230906	171500	278908730	19900	19900	19900	19900	0
198	20230906	171400	278908730	19900	19900	19900	19900	0
199	20230906	171300	278908730	19900	19900	19900	19900	0
200	20230906	171200	278908730	19900	19900	19900	19900	0
201	20230906	171100	278908730	19900	19900	19900	19900	0
202	20230906	171000	278908730	19900	19900	19900	19900	0
203	20230906	170900	278908730	19900	19900	19900	19900	0
204	20230906	170800	278908730	19900	19900	19900	19900	0
205	20230906	170700	278908730	19900	19900	19900	19900	0
206	20230906	170600	278908730	19900	19900	19900	19900	0
207	20230906	170500	278908730	19900	19900	19900	19900	0
208	20230906	170400	278908730	19900	19900	19900	19900	0
209	20230906	170300	278908730	19900	19900	19900	19900	0
210	20230906	170200	278908730	19900	19900	19900	19900	0
211	20230906	170100	278908730	19900	19900	19900	19900	0
212	20230906	170000	278908730	19900	19900	19900	19900	244
213	20230906	165900	278908730	19900	19900	19900	19900	0
214	20230906	165800	278908730	19900	19900	19900	19900	0
215	20230906	165700	278908730	19900	19900	19900	19900	0
216	20230906	165600	278908730	19900	19900	19900	19900	0
217	20230906	165500	278908730	19900	19900	19900	19900	0
218	20230906	165400	278908730	19900	19900	19900	19900	0
219	20230906	165300	278908730	19900	19900	19900	19900	0
220	20230906	165200	278908730	19900	19900	19900	19900	0
221	20230906	165100	278908730	19900	19900	19900	19900	0
222	20230906	165000	278908730	19900	19900	19900	19900	0
223	20230906	164900	278908730	19900	19900	19900	19900	0
224	20230906	164800	278908730	19900	19900	19900	19900	0
225	20230906	164700	278908730	19900	19900	19900	19900	0
226	20230906	164600	278908730	19900	19900	19900	19900	0
227	20230906	164500	278908730	19900	19900	19900	19900	0
228	20230906	164400	278908730	19900	19900	19900	19900	0
229	20230906	164300	278908730	19900	19900	19900	19900	0
230	20230906	164200	278908730	19900	19900	19900	19900	0
231	20230906	164100	278908730	19900	19900	19900	19900	0
232	20230906	164000	278908730	19900	19900	19900	19900	0
233	20230906	163900	278908730	19900	19900	19900	19900	0
234	20230906	163800	278908730	19900	19900	19900	19900	0
235	20230906	163700	278908730	19900	19900	19900	19900	0
236	20230906	163600	278908730	19900	19900	19900	19900	0
237	20230906	163500	278908730	19900	19900	19900	19900	0
238	20230906	163400	278908730	19900	19900	19900	19900	0
239	20230906	163300	278908730	19900	19900	19900	19900	0
240	20230906	163200	278908730	19900	19900	19900	19900	0
241	20230906	163100	278908730	19900	19900	19900	19900	0
242	20230906	163000	278908730	19900	19900	19900	19900	244
243	20230906	162900	278908730	19900	19900	19900	19900	0
244	20230906	162800	278908730	19900	19900	19900	19900	0
245	20230906	162700	278908730	19900	19900	19900	19900	0
246	20230906	162600	278908730	19900	19900	19900	19900	0
247	20230906	162500	278908730	19900	19900	19900	19900	0
248	20230906	162400	278908730	19900	19900	19900	19900	0
249	20230906	162300	278908730	19900	19900	19900	19900	0
250	20230906	162200	278908730	19900	19900	19900	19900	0
251	20230906	162100	278908730	19900	19900	19900	19900	0
252	20230906	162000	278908730	19900	19900	19900	19900	0
253	20230906	161900	278908730	19900	19900	19900	19900	0
254	20230906	161800	278908730	19900	19900	19900	19900	0
255	20230906	161700	278908730	19900	19900	19900	19900	0
256	20230906	161600	278908730	19900	19900	19900	19900	0
257	20230906	161500	278908730	19900	19900	19900	19900	0
258	20230906	161400	278908730	19900	19900	19900	19900	0
259	20230906	161300	278908730	19900	19900	19900	19900	0
260	20230906	161200	278908730	19900	19900	19900	19900	0
261	20230906	161100	278908730	19900	19900	19900	19900	0
262	20230906	161000	278908730	19900	19900	19900	19900	0
263	20230906	160900	278908730	19900	19900	19900	19900	0
264	20230906	160800	278908730	19900	19900	19900	19900	0
265	20230906	160700	278908730	19900	19900	19900	19900	0
266	20230906	160600	278908730	19900	19900	19900	19900	0
267	20230906	160500	278908730	19900	19900	19900	19900	0
268	20230906	160400	278908730	19900	19900	19900	19900	0
269	20230906	160300	278908730	19900	19900	19900	19900	0
270	20230906	160200	278908730	19900	19900	19900	19900	0
271	20230906	160100	278908730	19900	19900	19900	19900	0
272	20230906	160000	278908730	19900	19900	19900	19900	244
273	20230906	155900	278908730	19900	19900	19900	19900	0
274	20230906	155800	278908730	19900	19900	19900	19900	0
275	20230906	155700	278908730	19900	19900	19900	19900	0
276	20230906	155600	278908730	19900	19900	19900	19900	0
277	20230906	155500	278908730	19900	19900	19900	19900	0
278	20230906	155400	278908730	19900	19900	19900	19900	0
279	20230906	155300	278908730	19900	19900	19900	19900	0
280	20230906	155200	278908730	19900	19900	19900	19900	0
281	20230906	155100	278908730	19900	19900	19900	19900	0
282	20230906	155000	278908730	19900	19900	19900	19900	0
283	20230906	154900	278908730	19900	19900	19900	19900	0
284	20230906	154800	278908730	19900	19900	19900	19900	0
285	20230906	154700	278908730	19900	19900	19900	19900	0
286	20230906	154600	278908730	19900	19900	19900	19900	0
287	20230906	154500	278908730	19900	19900	19900	19900	0
288	20230906	154400	278908730	19900	19900	19900	19900	0
289	20230906	154300	278908730	19900	19900	19900	19900	0
290	20230906	154200	278908730	19900	19900	19900	19900	0
291	20230906	154100	278908730	19900	19900	19900	19900	0
292	20230906	154000	278908730	19900	19900	19900	19900	0
293	20230906	153900	278908730	19900	19900	19900	19900	0
294	20230906	153800	278908730	19900	19900	19900	19900	0
295	20230906	153700	278908730	19900	19900	19900	19900	0
296	20230906	153600	278908730	19900	19900	19900	19900	0
297	20230906	153500	278908730	19900	19900	19900	19900	0
298	20230906	153400	278908730	19900	19900	19900	19900	0
299	20230906	153300	278908730	19900	19900	19900	19900	0
300	20230906	153200	278908730	19900	19900	19900	19900	0
301	20230906	153100	278908730	19900	19900	19900	19900	0
302	20230906	153000	278908730	19900	19900	19900	19900	488
303	20230906	152900	274053130	19990	19990	19990	19990	0
304	20230906	152800	274053130	19990	19990	19990	19990	0
305	20230906	152700	274053130	19990	19990	19990	19990	0
306	20230906	152600	274053130	19990	19990	19990	19990	0
307	20230906	152500	274053130	19990	19990	19990	19990	0
308	20230906	152400	274053130	19990	19990	19990	19990	0
309	20230906	152300	274053130	19990	19990	19990	19990	0
310	20230906	152200	274053130	19990	19990	19990	19990	0
311	20230906	152100	274053130	19990	19990	19990	19990	0
312	20230906	152000	274053130	19990	19990	19990	19990	0
313	20230906	151900	274053130	19990	19990	19990	19990	0
314	20230906	151800	274053130	19990	19940	19990	19940	82
315	20230906	151700	272415300	19940	19940	19940	19940	11
316	20230906	151600	272195960	19940	19940	19940	19940	0
317	20230906	151500	272195960	19940	19940	19940	19940	1
318	20230906	151400	272176020	19940	19940	19940	19940	0
319	20230906	151300	272176020	19940	19940	19940	19940	1
320	20230906	151200	272156080	19890	19890	19890	19890	0
321	20230906	151100	272156080	19890	19890	19890	19880	98
322	20230906	151000	270207640	19920	19920	19920	19920	0
323	20230906	150900	270207640	19920	19920	19920	19920	0
324	20230906	150800	270207640	19920	19920	19920	19920	1
325	20230906	150700	270187720	19880	19880	19880	19880	0
326	20230906	150600	270187720	19880	19920	19920	19880	58
327	20230906	150500	269034600	19950	19950	19950	19950	0
328	20230906	150400	269034600	19950	19950	19950	19950	1
329	20230906	150300	269014650	19880	19880	19880	19880	0
330	20230906	150200	269014650	19880	19880	19880	19880	0
331	20230906	150100	269014650	19880	19880	19880	19880	0
332	20230906	150000	269014650	19880	19880	19880	19880	0
333	20230906	145900	269014650	19880	19880	19880	19880	0
334	20230906	145800	269014650	19880	19880	19880	19880	0
335	20230906	145700	269014650	19880	19880	19880	19880	0
336	20230906	145600	269014650	19880	19880	19880	19880	31
337	20230906	145500	268398370	19870	19870	19870	19870	0
338	20230906	145400	268398370	19870	19890	19890	19870	100
339	20230906	145300	266410620	19890	19890	19890	19890	0
340	20230906	145200	266410620	19890	19900	19900	19890	140
341	20230906	145100	263626010	19900	19900	19900	19900	0
342	20230906	145000	263626010	19900	19900	19900	19900	141
343	20230906	144900	260820110	19900	19900	19900	19900	0
344	20230906	144800	260820110	19900	19900	19900	19900	0
345	20230906	144700	260820110	19900	19900	19900	19900	0
346	20230906	144600	260820110	19900	19900	19900	19900	0
347	20230906	144500	260820110	19900	19920	19920	19900	674
348	20230906	144400	247403460	19950	19950	19950	19950	0
349	20230906	144300	247403460	19950	19950	19950	19950	1
350	20230906	144200	247383510	19930	19930	19930	19930	0
351	20230906	144100	247383510	19930	19930	19930	19930	0
352	20230906	144000	247383510	19930	19930	19930	19930	75
353	20230906	143900	245888760	19930	19930	19930	19930	0
354	20230906	143800	245888760	19930	19930	19930	19930	0
355	20230906	143700	245888760	19930	19930	19930	19930	58
356	20230906	143600	244732820	19930	19930	19930	19930	6
357	20230906	143500	244613240	19930	19940	19940	19930	117
358	20230906	143400	242280920	19940	19940	19940	19940	100
359	20230906	143300	240286920	19950	19950	19950	19950	0
360	20230906	143200	240286920	19950	19950	19950	19950	42
361	20230906	143100	239449020	19950	19950	19950	19950	100
362	20230906	143000	237454020	19960	19960	19960	19960	0
363	20230906	142900	237454020	19960	19960	19960	19960	0
364	20230906	142800	237454020	19960	19960	19960	19960	0
365	20230906	142700	237454020	19960	19970	19970	19960	201
366	20230906	142600	233442050	19930	19930	19930	19930	100
367	20230906	142500	231449050	19970	19970	19970	19970	0
368	20230906	142400	231449050	19970	19970	19970	19970	0
369	20230906	142300	231449050	19970	19970	19970	19970	0
370	20230906	142200	231449050	19970	19970	19970	19970	0
371	20230906	142100	231449050	19970	19970	19970	19970	0
372	20230906	142000	231449050	19970	19970	19970	19970	0
373	20230906	141900	231449050	19970	19970	19970	19970	0
374	20230906	141800	231449050	19970	19970	19970	19970	0
375	20230906	141700	231449050	19970	19970	19970	19970	0
376	20230906	141600	231449050	19970	19970	19970	19970	0
377	20230906	141500	231449050	19970	19970	19970	19970	1
378	20230906	141400	231429080	19910	19910	19910	19910	0
379	20230906	141300	231429080	19910	19920	19920	19910	50
380	20230906	141200	230433380	19920	19920	19920	19920	0
381	20230906	141100	230433380	19920	19920	19920	19920	0
382	20230906	141000	230433380	19920	19920	19920	19920	269
383	20230906	140900	225074900	19930	19930	19930	19930	0
384	20230906	140800	225074900	19930	19930	19930	19930	52
385	20230906	140700	224038540	19970	19970	19970	19970	1
386	20230906	140600	224018570	19940	19960	19960	19940	75
387	20230906	140500	222522660	19970	19970	19970	19970	0
388	20230906	140400	222522660	19970	19970	19970	19970	0
389	20230906	140300	222522660	19970	19970	19970	19970	0
390	20230906	140200	222522660	19970	19970	19970	19970	2
391	20230906	140100	222482720	19970	19970	19970	19970	1
392	20230906	140000	222462750	19970	19970	19970	19970	0
393	20230906	135900	222462750	19970	19970	19970	19970	0
394	20230906	135800	222462750	19970	19970	19970	19970	0
395	20230906	135700	222462750	19970	19970	19970	19970	0
396	20230906	135600	222462750	19970	19970	19970	19970	0
397	20230906	135500	222462750	19970	19970	19970	19970	1
398	20230906	135400	222442780	19970	19970	19970	19970	0
399	20230906	135300	222442780	19970	19970	19970	19970	0
400	20230906	135200	222442780	19970	19970	19970	19970	1
401	20230906	135100	222422810	19970	19970	19970	19970	10
402	20230906	135000	222223110	19970	19970	19970	19970	0
403	20230906	134900	222223110	19970	19970	19970	19970	2
404	20230906	134800	222183170	19970	19970	19970	19970	1
405	20230906	134700	222163200	19960	19960	19960	19960	11
406	20230906	134600	221943640	19960	19960	19960	19960	5
407	20230906	134500	221843840	19960	19960	19960	19960	1
408	20230906	134400	221823880	19950	19950	19950	19950	0
409	20230906	134300	221823880	19950	19950	19950	19950	0
410	20230906	134200	221823880	19950	19950	19950	19950	0
411	20230906	134100	221823880	19950	19950	19950	19950	0
412	20230906	134000	221823880	19950	19950	19950	19950	0
413	20230906	133900	221823880	19950	19960	19960	19950	14
414	20230906	133800	221544570	19950	19950	19950	19950	0
415	20230906	133700	221544570	19950	19950	19950	19950	1
416	20230906	133600	221524620	19960	19960	19960	19960	0
417	20230906	133500	221524620	19960	19960	19960	19960	2
418	20230906	133400	221484700	19960	19960	19960	19960	0
419	20230906	133300	221484700	19960	19960	19960	19960	0
420	20230906	133200	221484700	19960	19960	19960	19960	1
421	20230906	133100	221464740	19960	19960	19960	19960	0
422	20230906	133000	221464740	19960	19960	19960	19960	0
423	20230906	132900	221464740	19960	19960	19960	19960	1
424	20230906	132800	221444780	19960	19960	19960	19960	0
425	20230906	132700	221444780	19960	19960	19960	19960	0
426	20230906	132600	221444780	19960	19960	19960	19960	0
427	20230906	132500	221444780	19960	19960	19960	19960	0
428	20230906	132400	221444780	19960	19960	19960	19960	0
429	20230906	132300	221444780	19960	19960	19960	19960	0
430	20230906	132200	221444780	19960	19960	19960	19960	2
431	20230906	132100	221404860	19970	19970	19970	19970	1
432	20230906	132000	221384890	19970	19970	19970	19970	10
433	20230906	131900	221185190	19950	19950	19950	19950	93
434	20230906	131800	219329840	19930	19930	19930	19930	0
435	20230906	131700	219329840	19930	19940	19940	19930	178
436	20230906	131600	215781170	19950	19950	19950	19950	3
437	20230906	131500	215721320	19950	19950	19950	19950	0
438	20230906	131400	215721320	19950	19950	19950	19950	0
439	20230906	131300	215721320	19950	19950	19950	19950	0
440	20230906	131200	215721320	19950	19950	19950	19950	0
441	20230906	131100	215721320	19950	19950	19950	19950	0
442	20230906	131000	215721320	19950	19950	19950	19950	0
443	20230906	130900	215721320	19950	19950	19950	19950	1
444	20230906	130800	215701370	19950	19980	19980	19950	6
445	20230906	130700	215581640	19940	19940	19940	19940	0
446	20230906	130600	215581640	19940	19940	19940	19940	0
447	20230906	130500	215581640	19940	19940	19940	19940	188
448	20230906	130400	211832920	19940	19940	19940	19940	0
449	20230906	130300	211832920	19940	19940	19940	19940	0
450	20230906	130200	211832920	19940	19940	19940	19940	46
451	20230906	130100	210915680	19940	19940	19940	19940	157
452	20230906	130000	207785100	19940	19940	19940	19940	5
453	20230906	125900	207685400	19940	19940	19940	19940	62
454	20230906	125800	206449120	19940	19940	19940	19940	0
455	20230906	125700	206449120	19940	19940	19940	19940	50
456	20230906	125600	205452120	19940	19940	19940	19940	0
457	20230906	125500	205452120	19940	19940	19940	19940	0
458	20230906	125400	205452120	19940	19940	19940	19940	0
459	20230906	125300	205452120	19940	19940	19940	19940	6
460	20230906	125200	205332480	19940	19940	19940	19940	0
461	20230906	125100	205332480	19940	19940	19940	19940	0
462	20230906	125000	205332480	19940	19940	19940	19940	0
463	20230906	124900	205332480	19940	19940	19940	19940	0
464	20230906	124800	205332480	19940	19940	19940	19940	0
465	20230906	124700	205332480	19940	19940	19940	19940	0
466	20230906	124600	205332480	19940	19940	19940	19940	0
467	20230906	124500	205332480	19940	19940	19940	19940	200
468	20230906	124400	201344480	19930	19930	19930	19930	0
469	20230906	124300	201344480	19930	19930	19930	19930	0
470	20230906	124200	201344480	19930	19930	19930	19930	0
471	20230906	124100	201344480	19930	19960	19960	19930	371
472	20230906	124000	193947670	19980	19980	19980	19980	0
473	20230906	123900	193947670	19980	19980	19980	19980	1
474	20230906	123800	193927690	19980	19980	19980	19980	0
475	20230906	123700	193927690	19980	19980	19980	19980	0
476	20230906	123600	193927690	19980	19980	19980	19980	0
477	20230906	123500	193927690	19980	19980	19980	19980	0
478	20230906	123400	193927690	19980	19980	19980	19980	0
479	20230906	123300	193927690	19980	19980	19980	19980	0
480	20230906	123200	193927690	19980	19980	19980	19980	0
481	20230906	123100	193927690	19980	19980	19980	19980	0
482	20230906	123000	193927690	19980	19980	19980	19980	0
483	20230906	122900	193927690	19980	19980	19980	19980	0
484	20230906	122800	193927690	19980	19950	19980	19950	6
485	20230906	122700	193807960	19980	19980	19980	19980	0
486	20230906	122600	193807960	19980	19980	19980	19980	0
487	20230906	122500	193807960	19980	19980	19980	19980	0
488	20230906	122400	193807960	19980	19980	19980	19980	0
489	20230906	122300	193807960	19980	19980	19980	19980	0
490	20230906	122200	193807960	19980	19980	19980	19980	0
491	20230906	122100	193807960	19980	19980	19980	19980	0
492	20230906	122000	193807960	19980	19980	19980	19980	0
493	20230906	121900	193807960	19980	19980	19980	19980	0
494	20230906	121800	193807960	19980	19980	19980	19980	0
495	20230906	121700	193807960	19980	19980	19980	19980	3
496	20230906	121600	193748020	19980	19980	19980	19980	51
497	20230906	121500	192729040	19980	19980	19980	19980	1
498	20230906	121400	192709060	19980	19980	19980	19980	0
499	20230906	121300	192709060	19980	19980	19980	19980	0
500	20230906	121200	192709060	19980	19980	19980	19980	0
501	20230906	121100	192709060	19980	19980	19980	19980	0
502	20230906	121000	192709060	19980	19980	19980	19980	0
503	20230906	120900	192709060	19980	19980	19980	19980	0
504	20230906	120800	192709060	19980	19980	19980	19980	0
505	20230906	120700	192709060	19980	19980	19980	19980	0
506	20230906	120600	192709060	19980	19980	19980	19980	0
507	20230906	120500	192709060	19980	19980	19980	19980	0
508	20230906	120400	192709060	19980	19980	19980	19980	0
509	20230906	120300	192709060	19980	19980	19980	19980	0
510	20230906	120200	192709060	19980	19980	19980	19980	0
511	20230906	120100	192709060	19980	19980	19980	19980	0
512	20230906	120000	192709060	19980	19980	19980	19980	0
513	20230906	115900	192709060	19980	19980	19980	19980	0
514	20230906	115800	192709060	19980	19980	19980	19980	1
515	20230906	115700	192689080	19940	19940	19940	19940	0
516	20230906	115600	192689080	19940	19940	19940	19940	0
517	20230906	115500	192689080	19940	19940	19940	19940	0
518	20230906	115400	192689080	19940	19960	19960	19940	322
519	20230906	115300	186265440	19990	19990	19990	19990	0
520	20230906	115200	186265440	19990	19990	19990	19990	0
521	20230906	115100	186265440	19990	19990	19990	19990	0
522	20230906	115000	186265440	19990	19990	19990	19990	0
523	20230906	114900	186265440	19990	19990	19990	19990	0
524	20230906	114800	186265440	19990	19990	19990	19990	0
525	20230906	114700	186265440	19990	19990	19990	19990	0
526	20230906	114600	186265440	19990	19990	19990	19990	0
527	20230906	114500	186265440	19990	19990	19990	19990	0
528	20230906	114400	186265440	19990	19990	19990	19990	0
529	20230906	114300	186265440	19990	19990	19990	19990	0
530	20230906	114200	186265440	19990	19990	19990	19990	1
531	20230906	114100	186245450	19950	19980	19980	19950	50
532	20230906	114000	185247580	19990	19990	19990	19990	0
533	20230906	113900	185247580	19990	19990	19990	19990	0
534	20230906	113800	185247580	19990	19990	19990	19990	1
535	20230906	113700	185227590	19990	19990	19990	19990	1
536	20230906	113600	185207600	19990	19990	19990	19990	0
537	20230906	113500	185207600	19990	19990	19990	19990	2
538	20230906	113400	185167620	19990	19990	19990	19990	0
539	20230906	113300	185167620	19990	19990	19990	19990	1
540	20230906	113200	185147630	19990	19990	19990	19990	0
541	20230906	113100	185147630	19990	19990	19990	19990	0
542	20230906	113000	185147630	19990	19990	19990	19990	0
543	20230906	112900	185147630	19990	19970	19990	19970	21
544	20230906	112800	184727860	19990	19990	19990	19990	0
545	20230906	112700	184727860	19990	19990	19990	19990	0
546	20230906	112600	184727860	19990	19990	19990	19990	0
547	20230906	112500	184727860	19990	19990	19990	19990	300
548	20230906	112400	178730860	19990	19990	19990	19990	1
549	20230906	112300	178710870	19990	19990	19990	19990	0
550	20230906	112200	178710870	19990	19990	19990	19990	0
551	20230906	112100	178710870	19990	19990	19990	19990	0
552	20230906	112000	178710870	19990	19990	19990	19990	0
553	20230906	111900	178710870	19990	19990	19990	19990	0
554	20230906	111800	178710870	19990	19990	19990	19990	0
555	20230906	111700	178710870	19990	19990	19990	19990	0
556	20230906	111600	178710870	19990	19990	19990	19990	0
557	20230906	111500	178710870	19990	19990	19990	19990	0
558	20230906	111400	178710870	19990	19990	19990	19990	0
559	20230906	111300	178710870	19990	19990	19990	19990	0
560	20230906	111200	178710870	19990	19990	19990	19990	1
561	20230906	111100	178690880	19990	19990	19990	19990	0
562	20230906	111000	178690880	19990	19990	19990	19990	10
563	20230906	110900	178490980	19990	19990	19990	19990	0
564	20230906	110800	178490980	19990	19990	19990	19990	0
565	20230906	110700	178490980	19990	19990	19990	19990	0
566	20230906	110600	178490980	19990	19990	19990	19990	100
567	20230906	110500	176491980	19990	19990	19990	19990	100
568	20230906	110400	174492980	19990	19990	19990	19990	0
569	20230906	110300	174492980	19990	19990	19990	19990	0
570	20230906	110200	174492980	19990	19990	19990	19990	0
571	20230906	110100	174492980	19990	19990	19990	19990	0
572	20230906	110000	174492980	19990	19990	19990	19990	0
573	20230906	105900	174492980	19990	19990	19990	19990	100
574	20230906	105800	172493980	19990	19990	19990	19990	0
575	20230906	105700	172493980	19990	19990	19990	19990	0
576	20230906	105600	172493980	19990	19990	19990	19990	0
577	20230906	105500	172493980	19990	19990	19990	19990	0
578	20230906	105400	172493980	19990	19990	19990	19990	1
579	20230906	105300	172473990	19950	19950	19950	19950	101
580	20230906	105200	170459040	19950	19950	19950	19950	6
581	20230906	105100	170339340	19990	19990	19990	19990	0
582	20230906	105000	170339340	19990	19990	19990	19990	0
583	20230906	104900	170339340	19990	19990	19990	19990	13
584	20230906	104800	170079470	19990	19990	19990	19990	7
585	20230906	104700	169939540	19990	19990	19990	19990	0
586	20230906	104600	169939540	19990	19990	19990	19990	1
587	20230906	104500	169919550	19960	19970	19970	19960	2
588	20230906	104400	169879620	19960	19960	19960	19960	0
589	20230906	104300	169879620	19960	19960	19960	19960	0
590	20230906	104200	169879620	19960	19960	19960	19960	0
591	20230906	104100	169879620	19960	19960	19960	19960	0
592	20230906	104000	169879620	19960	19960	19960	19960	0
593	20230906	103900	169879620	19960	19960	19960	19960	88
594	20230906	103800	168123140	19990	19990	19990	19990	0
595	20230906	103700	168123140	19990	19990	19990	19990	0
596	20230906	103600	168123140	19990	19990	19990	19990	0
597	20230906	103500	168123140	19990	19990	19990	19990	0
598	20230906	103400	168123140	19990	19990	19990	19990	0
599	20230906	103300	168123140	19990	19990	19990	19990	0
600	20230906	103200	168123140	19990	19990	19990	19990	0
601	20230906	103100	168123140	19990	19990	19990	19990	0
602	20230906	103000	168123140	19990	19990	19990	19990	0
603	20230906	102900	168123140	19990	19990	19990	19990	0
604	20230906	102800	168123140	19990	19960	19990	19960	14
605	20230906	102700	167843670	19960	19960	19960	19960	1
606	20230906	102600	167823710	19960	19960	19960	19960	1
607	20230906	102500	167803750	19950	19950	19950	19950	1
608	20230906	102400	167783800	19960	19960	19960	19960	0
609	20230906	102300	167783800	19960	19960	19960	19960	0
610	20230906	102200	167783800	19960	19950	19960	19950	2
611	20230906	102100	167743890	19960	19960	19960	19960	0
612	20230906	102000	167743890	19960	19960	19960	19960	0
613	20230906	101900	167743890	19960	19960	19960	19960	0
614	20230906	101800	167743890	19960	19960	19960	19960	74
615	20230906	101700	166266850	19990	19990	19990	19990	1
616	20230906	101600	166246860	19940	19950	19950	19940	11
617	20230906	101500	166027420	19990	19990	19990	19990	1
618	20230906	101400	166007430	19940	19960	19960	19940	324
619	20230906	101300	159544320	19960	19960	19960	19960	0
620	20230906	101200	159544320	19960	19960	19960	19960	1
621	20230906	101100	159524360	19960	19960	19960	19960	0
622	20230906	101000	159524360	19960	19960	19960	19960	44
623	20230906	100900	158646120	19950	19980	19980	19950	218
624	20230906	100800	154295890	19990	19990	19990	19990	0
625	20230906	100700	154295890	19990	19990	19990	19990	4
626	20230906	100600	154215930	19990	19990	19990	19990	1
627	20230906	100500	154195940	19980	19980	19980	19980	1
628	20230906	100400	154175960	19980	19980	19980	19980	3
629	20230906	100300	154116020	19980	19990	19990	19980	48
630	20230906	100200	153156530	19980	19980	19980	19980	55
631	20230906	100100	152057630	19980	19980	19980	19980	0
632	20230906	100000	152057630	19980	19980	19980	19980	0
633	20230906	095900	152057630	19980	19980	19980	19980	0
634	20230906	095800	152057630	19980	19980	19980	19980	1
635	20230906	095700	152037650	19980	19980	19980	19980	2
636	20230906	095600	151997690	19980	19980	19980	19980	22
637	20230906	095500	151558130	19990	19980	19990	19980	26
638	20230906	095400	151038640	19990	19990	19990	19990	1
639	20230906	095300	151018650	19990	19990	19990	19990	0
640	20230906	095200	151018650	19990	19990	19990	19990	0
641	20230906	095100	151018650	19990	19990	19990	19990	1
642	20230906	095000	150998660	19980	19980	19980	19980	24
643	20230906	094900	150519140	19990	19990	19990	19990	0
644	20230906	094800	150519140	19990	19990	19990	19990	0
645	20230906	094700	150519140	19990	19990	19990	19990	2
646	20230906	094600	150479160	19990	19990	19990	19990	79
647	20230906	094500	148899950	19990	19990	19990	19990	50
648	20230906	094400	147900450	20000	20000	20000	20000	0
649	20230906	094300	147900450	20000	20000	20000	20000	0
650	20230906	094200	147900450	20000	20000	20000	20000	0
651	20230906	094100	147900450	20000	20000	20000	20000	12
652	20230906	094000	147660450	20000	20000	20000	20000	50
653	20230906	093900	146660450	20000	20000	20000	20000	0
654	20230906	093800	146660450	20000	20000	20000	20000	3
655	20230906	093700	146600450	20000	20000	20000	20000	0
656	20230906	093600	146600450	20000	20000	20000	20000	0
657	20230906	093500	146600450	20000	20000	20000	20000	1
658	20230906	093400	146580450	19980	19980	19980	19980	50
659	20230906	093300	145581450	20000	20000	20000	20000	15
660	20230906	093200	145281450	20000	20000	20000	20000	0
661	20230906	093100	145281450	20000	20000	20000	20000	0
662	20230906	093000	145281450	20000	20000	20000	20000	1
663	20230906	092900	145261450	20000	20000	20000	20000	100
664	20230906	092800	143261450	20000	20000	20000	20000	0
665	20230906	092700	143261450	20000	20000	20000	20000	1
666	20230906	092600	143241450	19990	19990	19990	19990	0
667	20230906	092500	143241450	19990	19990	19990	19990	10
668	20230906	092400	143041550	20000	20000	20000	20000	0
669	20230906	092300	143041550	20000	20000	20000	20000	0
670	20230906	092200	143041550	20000	20000	20000	20000	0
671	20230906	092100	143041550	20000	20000	20000	20000	154
672	20230906	092000	139961550	20000	20000	20000	20000	120
673	20230906	091900	137561550	20000	20000	20000	20000	0
674	20230906	091800	137561550	20000	20000	20000	20000	0
675	20230906	091700	137561550	20000	20000	20000	20000	0
676	20230906	091600	137561550	20000	20000	20000	20000	0
677	20230906	091500	137561550	20000	20000	20000	20000	0
678	20230906	091400	137561550	20000	20000	20000	20000	0
679	20230906	091300	137561550	20000	20000	20000	20000	0
680	20230906	091200	137561550	20000	20000	20000	20000	145
681	20230906	091100	134661550	19970	20000	20000	19970	155
682	20230906	091000	131566050	20000	20000	20000	20000	334
683	20230906	090900	124886050	20050	20050	20050	20050	10
684	20230906	090800	124685550	20050	20050	20050	20050	10
685	20230906	090700	124485050	20050	19990	20050	19990	788
686	20230906	090600	108724150	19980	19970	19980	19970	200
687	20230906	090500	104729650	19910	19930	19930	19870	336
688	20230906	090400	98042950	19940	19960	19990	19940	622
689	20230906	090300	85632850	19970	20050	20150	19970	881
690	20230906	090200	68018650	20000	20350	20350	20000	1492
691	20230906	090100	38113400	20350	20250	20350	20200	105
692	20230906	090000	35992000	20450	20450	20450	20450	1760