KissMeData/083500/min/candle-20230906.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230906	194000	831617390	9530	9530	9530	9530	1323
3	20230906	193900	831617390	9530	9530	9530	9530	0
4	20230906	193800	831617390	9530	9530	9530	9530	0
5	20230906	193700	831617390	9530	9530	9530	9530	0
6	20230906	193600	831617390	9530	9530	9530	9530	0
7	20230906	193500	831617390	9530	9530	9530	9530	0
8	20230906	193400	831617390	9530	9530	9530	9530	0
9	20230906	193300	831617390	9530	9530	9530	9530	0
10	20230906	193200	831617390	9530	9530	9530	9530	0
11	20230906	193100	831617390	9530	9530	9530	9530	0
12	20230906	193000	831617390	9530	9530	9530	9530	0
13	20230906	192900	831617390	9530	9530	9530	9530	0
14	20230906	192800	831617390	9530	9530	9530	9530	0
15	20230906	192700	831617390	9530	9530	9530	9530	0
16	20230906	192600	831617390	9530	9530	9530	9530	0
17	20230906	192500	831617390	9530	9530	9530	9530	0
18	20230906	192400	831617390	9530	9530	9530	9530	0
19	20230906	192300	831617390	9530	9530	9530	9530	0
20	20230906	192200	831617390	9530	9530	9530	9530	0
21	20230906	192100	831617390	9530	9530	9530	9530	0
22	20230906	192000	831617390	9530	9530	9530	9530	0
23	20230906	191900	831617390	9530	9530	9530	9530	0
24	20230906	191800	831617390	9530	9530	9530	9530	0
25	20230906	191700	831617390	9530	9530	9530	9530	0
26	20230906	191600	831617390	9530	9530	9530	9530	0
27	20230906	191500	831617390	9530	9530	9530	9530	0
28	20230906	191400	831617390	9530	9530	9530	9530	0
29	20230906	191300	831617390	9530	9530	9530	9530	0
30	20230906	191200	831617390	9530	9530	9530	9530	0
31	20230906	191100	831617390	9530	9530	9530	9530	0
32	20230906	191000	831617390	9530	9530	9530	9530	1323
33	20230906	190900	831617390	9530	9530	9530	9530	0
34	20230906	190800	831617390	9530	9530	9530	9530	0
35	20230906	190700	831617390	9530	9530	9530	9530	0
36	20230906	190600	831617390	9530	9530	9530	9530	0
37	20230906	190500	831617390	9530	9530	9530	9530	0
38	20230906	190400	831617390	9530	9530	9530	9530	0
39	20230906	190300	831617390	9530	9530	9530	9530	0
40	20230906	190200	831617390	9530	9530	9530	9530	0
41	20230906	190100	831617390	9530	9530	9530	9530	0
42	20230906	190000	831617390	9530	9530	9530	9530	0
43	20230906	185900	831617390	9530	9530	9530	9530	0
44	20230906	185800	831617390	9530	9530	9530	9530	0
45	20230906	185700	831617390	9530	9530	9530	9530	0
46	20230906	185600	831617390	9530	9530	9530	9530	0
47	20230906	185500	831617390	9530	9530	9530	9530	0
48	20230906	185400	831617390	9530	9530	9530	9530	0
49	20230906	185300	831617390	9530	9530	9530	9530	0
50	20230906	185200	831617390	9530	9530	9530	9530	0
51	20230906	185100	831617390	9530	9530	9530	9530	0
52	20230906	185000	831617390	9530	9530	9530	9530	0
53	20230906	184900	831617390	9530	9530	9530	9530	0
54	20230906	184800	831617390	9530	9530	9530	9530	0
55	20230906	184700	831617390	9530	9530	9530	9530	0
56	20230906	184600	831617390	9530	9530	9530	9530	0
57	20230906	184500	831617390	9530	9530	9530	9530	0
58	20230906	184400	831617390	9530	9530	9530	9530	0
59	20230906	184300	831617390	9530	9530	9530	9530	0
60	20230906	184200	831617390	9530	9530	9530	9530	0
61	20230906	184100	831617390	9530	9530	9530	9530	0
62	20230906	184000	831617390	9530	9530	9530	9530	1323
63	20230906	183900	831617390	9530	9530	9530	9530	0
64	20230906	183800	831617390	9530	9530	9530	9530	0
65	20230906	183700	831617390	9530	9530	9530	9530	0
66	20230906	183600	831617390	9530	9530	9530	9530	0
67	20230906	183500	831617390	9530	9530	9530	9530	0
68	20230906	183400	831617390	9530	9530	9530	9530	0
69	20230906	183300	831617390	9530	9530	9530	9530	0
70	20230906	183200	831617390	9530	9530	9530	9530	0
71	20230906	183100	831617390	9530	9530	9530	9530	0
72	20230906	183000	831617390	9530	9530	9530	9530	0
73	20230906	182900	831617390	9530	9530	9530	9530	0
74	20230906	182800	831617390	9530	9530	9530	9530	0
75	20230906	182700	831617390	9530	9530	9530	9530	0
76	20230906	182600	831617390	9530	9530	9530	9530	0
77	20230906	182500	831617390	9530	9530	9530	9530	0
78	20230906	182400	831617390	9530	9530	9530	9530	0
79	20230906	182300	831617390	9530	9530	9530	9530	0
80	20230906	182200	831617390	9530	9530	9530	9530	0
81	20230906	182100	831617390	9530	9530	9530	9530	0
82	20230906	182000	831617390	9530	9530	9530	9530	0
83	20230906	181900	831617390	9530	9530	9530	9530	0
84	20230906	181800	831617390	9530	9530	9530	9530	0
85	20230906	181700	831617390	9530	9530	9530	9530	0
86	20230906	181600	831617390	9530	9530	9530	9530	0
87	20230906	181500	831617390	9530	9530	9530	9530	0
88	20230906	181400	831617390	9530	9530	9530	9530	0
89	20230906	181300	831617390	9530	9530	9530	9530	0
90	20230906	181200	831617390	9530	9530	9530	9530	0
91	20230906	181100	831617390	9530	9530	9530	9530	0
92	20230906	181000	831617390	9530	9530	9530	9530	1323
93	20230906	180900	831617390	9530	9530	9530	9530	0
94	20230906	180800	831617390	9530	9530	9530	9530	0
95	20230906	180700	831617390	9530	9530	9530	9530	0
96	20230906	180600	831617390	9530	9530	9530	9530	0
97	20230906	180500	831617390	9530	9530	9530	9530	0
98	20230906	180400	831617390	9530	9530	9530	9530	0
99	20230906	180300	831617390	9530	9530	9530	9530	0
100	20230906	180200	831617390	9530	9530	9530	9530	0
101	20230906	180100	831617390	9530	9530	9530	9530	0
102	20230906	180000	831617390	9530	9530	9530	9530	0
103	20230906	175900	831617390	9530	9530	9530	9530	0
104	20230906	175800	831617390	9530	9530	9530	9530	0
105	20230906	175700	831617390	9530	9530	9530	9530	0
106	20230906	175600	831617390	9530	9530	9530	9530	0
107	20230906	175500	831617390	9530	9530	9530	9530	0
108	20230906	175400	831617390	9530	9530	9530	9530	0
109	20230906	175300	831617390	9530	9530	9530	9530	0
110	20230906	175200	831617390	9530	9530	9530	9530	0
111	20230906	175100	831617390	9530	9530	9530	9530	0
112	20230906	175000	831617390	9530	9530	9530	9530	0
113	20230906	174900	831617390	9530	9530	9530	9530	0
114	20230906	174800	831617390	9530	9530	9530	9530	0
115	20230906	174700	831617390	9530	9530	9530	9530	0
116	20230906	174600	831617390	9530	9530	9530	9530	0
117	20230906	174500	831617390	9530	9530	9530	9530	0
118	20230906	174400	831617390	9530	9530	9530	9530	0
119	20230906	174300	831617390	9530	9530	9530	9530	0
120	20230906	174200	831617390	9530	9530	9530	9530	0
121	20230906	174100	831617390	9530	9530	9530	9530	0
122	20230906	174000	831617390	9530	9530	9530	9530	1323
123	20230906	173900	831617390	9530	9530	9530	9530	0
124	20230906	173800	831617390	9530	9530	9530	9530	0
125	20230906	173700	831617390	9530	9530	9530	9530	0
126	20230906	173600	831617390	9530	9530	9530	9530	0
127	20230906	173500	831617390	9530	9530	9530	9530	0
128	20230906	173400	831617390	9530	9530	9530	9530	0
129	20230906	173300	831617390	9530	9530	9530	9530	0
130	20230906	173200	831617390	9530	9530	9530	9530	0
131	20230906	173100	831617390	9530	9530	9530	9530	0
132	20230906	173000	831617390	9530	9530	9530	9530	0
133	20230906	172900	831617390	9530	9530	9530	9530	0
134	20230906	172800	831617390	9530	9530	9530	9530	0
135	20230906	172700	831617390	9530	9530	9530	9530	0
136	20230906	172600	831617390	9530	9530	9530	9530	0
137	20230906	172500	831617390	9530	9530	9530	9530	0
138	20230906	172400	831617390	9530	9530	9530	9530	0
139	20230906	172300	831617390	9530	9530	9530	9530	0
140	20230906	172200	831617390	9530	9530	9530	9530	0
141	20230906	172100	831617390	9530	9530	9530	9530	0
142	20230906	172000	831617390	9530	9530	9530	9530	0
143	20230906	171900	831617390	9530	9530	9530	9530	0
144	20230906	171800	831617390	9530	9530	9530	9530	0
145	20230906	171700	831617390	9530	9530	9530	9530	0
146	20230906	171600	831617390	9530	9530	9530	9530	0
147	20230906	171500	831617390	9530	9530	9530	9530	0
148	20230906	171400	831617390	9530	9530	9530	9530	0
149	20230906	171300	831617390	9530	9530	9530	9530	0
150	20230906	171200	831617390	9530	9530	9530	9530	0
151	20230906	171100	831617390	9530	9530	9530	9530	0
152	20230906	171000	831617390	9530	9530	9530	9530	1323
153	20230906	170900	831617390	9530	9530	9530	9530	0
154	20230906	170800	831617390	9530	9530	9530	9530	0
155	20230906	170700	831617390	9530	9530	9530	9530	0
156	20230906	170600	831617390	9530	9530	9530	9530	0
157	20230906	170500	831617390	9530	9530	9530	9530	0
158	20230906	170400	831617390	9530	9530	9530	9530	0
159	20230906	170300	831617390	9530	9530	9530	9530	0
160	20230906	170200	831617390	9530	9530	9530	9530	0
161	20230906	170100	831617390	9530	9530	9530	9530	0
162	20230906	170000	831617390	9530	9530	9530	9530	0
163	20230906	165900	831617390	9530	9530	9530	9530	0
164	20230906	165800	831617390	9530	9530	9530	9530	0
165	20230906	165700	831617390	9530	9530	9530	9530	0
166	20230906	165600	831617390	9530	9530	9530	9530	0
167	20230906	165500	831617390	9530	9530	9530	9530	0
168	20230906	165400	831617390	9530	9530	9530	9530	0
169	20230906	165300	831617390	9530	9530	9530	9530	0
170	20230906	165200	831617390	9530	9530	9530	9530	0
171	20230906	165100	831617390	9530	9530	9530	9530	0
172	20230906	165000	831617390	9530	9530	9530	9530	0
173	20230906	164900	831617390	9530	9530	9530	9530	0
174	20230906	164800	831617390	9530	9530	9530	9530	0
175	20230906	164700	831617390	9530	9530	9530	9530	0
176	20230906	164600	831617390	9530	9530	9530	9530	0
177	20230906	164500	831617390	9530	9530	9530	9530	0
178	20230906	164400	831617390	9530	9530	9530	9530	0
179	20230906	164300	831617390	9530	9530	9530	9530	0
180	20230906	164200	831617390	9530	9530	9530	9530	0
181	20230906	164100	831617390	9530	9530	9530	9530	0
182	20230906	164000	831617390	9530	9530	9530	9530	1323
183	20230906	163900	831617390	9530	9530	9530	9530	0
184	20230906	163800	831617390	9530	9530	9530	9530	0
185	20230906	163700	831617390	9530	9530	9530	9530	0
186	20230906	163600	831617390	9530	9530	9530	9530	0
187	20230906	163500	831617390	9530	9530	9530	9530	0
188	20230906	163400	831617390	9530	9530	9530	9530	0
189	20230906	163300	831617390	9530	9530	9530	9530	0
190	20230906	163200	831617390	9530	9530	9530	9530	0
191	20230906	163100	831617390	9530	9530	9530	9530	0
192	20230906	163000	831617390	9530	9530	9530	9530	0
193	20230906	162900	831617390	9530	9530	9530	9530	0
194	20230906	162800	831617390	9530	9530	9530	9530	0
195	20230906	162700	831617390	9530	9530	9530	9530	0
196	20230906	162600	831617390	9530	9530	9530	9530	0
197	20230906	162500	831617390	9530	9530	9530	9530	0
198	20230906	162400	831617390	9530	9530	9530	9530	0
199	20230906	162300	831617390	9530	9530	9530	9530	0
200	20230906	162200	831617390	9530	9530	9530	9530	0
201	20230906	162100	831617390	9530	9530	9530	9530	0
202	20230906	162000	831617390	9530	9530	9530	9530	0
203	20230906	161900	831617390	9530	9530	9530	9530	0
204	20230906	161800	831617390	9530	9530	9530	9530	0
205	20230906	161700	831617390	9530	9530	9530	9530	0
206	20230906	161600	831617390	9530	9530	9530	9530	0
207	20230906	161500	831617390	9530	9530	9530	9530	0
208	20230906	161400	831617390	9530	9530	9530	9530	0
209	20230906	161300	831617390	9530	9530	9530	9530	0
210	20230906	161200	831617390	9530	9530	9530	9530	0
211	20230906	161100	831617390	9530	9530	9530	9530	0
212	20230906	161000	831617390	9530	9530	9530	9530	1323
213	20230906	160900	831617390	9530	9530	9530	9530	0
214	20230906	160800	831617390	9530	9530	9530	9530	0
215	20230906	160700	831617390	9530	9530	9530	9530	0
216	20230906	160600	831617390	9530	9530	9530	9530	0
217	20230906	160500	831617390	9530	9530	9530	9530	0
218	20230906	160400	831617390	9530	9530	9530	9530	0
219	20230906	160300	831617390	9530	9530	9530	9530	0
220	20230906	160200	831617390	9530	9530	9530	9530	0
221	20230906	160100	831617390	9530	9530	9530	9530	0
222	20230906	160000	831617390	9530	9530	9530	9530	0
223	20230906	155900	831617390	9530	9530	9530	9530	0
224	20230906	155800	831617390	9530	9530	9530	9530	0
225	20230906	155700	831617390	9530	9530	9530	9530	0
226	20230906	155600	831617390	9530	9530	9530	9530	0
227	20230906	155500	831617390	9530	9530	9530	9530	0
228	20230906	155400	831617390	9530	9530	9530	9530	0
229	20230906	155300	831617390	9530	9530	9530	9530	0
230	20230906	155200	831617390	9530	9530	9530	9530	0
231	20230906	155100	831617390	9530	9530	9530	9530	0
232	20230906	155000	831617390	9530	9530	9530	9530	0
233	20230906	154900	831617390	9530	9530	9530	9530	0
234	20230906	154800	831617390	9530	9530	9530	9530	0
235	20230906	154700	831617390	9530	9530	9530	9530	0
236	20230906	154600	831617390	9530	9530	9530	9530	0
237	20230906	154500	831617390	9530	9530	9530	9530	0
238	20230906	154400	831617390	9530	9530	9530	9530	0
239	20230906	154300	831617390	9530	9530	9530	9530	0
240	20230906	154200	831617390	9530	9530	9530	9530	0
241	20230906	154100	831617390	9530	9530	9530	9530	0
242	20230906	154000	831617390	9530	9530	9530	9530	1323
243	20230906	153900	831617390	9530	9530	9530	9530	0
244	20230906	153800	831617390	9530	9530	9530	9530	0
245	20230906	153700	831617390	9530	9530	9530	9530	0
246	20230906	153600	831617390	9530	9530	9530	9530	0
247	20230906	153500	831617390	9530	9530	9530	9530	0
248	20230906	153400	831617390	9530	9530	9530	9530	0
249	20230906	153300	831617390	9530	9530	9530	9530	0
250	20230906	153200	831617390	9530	9530	9530	9530	0
251	20230906	153100	831617390	9530	9530	9530	9530	0
252	20230906	153000	831617390	9530	9530	9530	9530	1323
253	20230906	152900	819009200	9580	9580	9580	9580	0
254	20230906	152800	819009200	9580	9580	9580	9580	0
255	20230906	152700	819009200	9580	9580	9580	9580	0
256	20230906	152600	819009200	9580	9580	9580	9580	0
257	20230906	152500	819009200	9580	9580	9580	9580	0
258	20230906	152400	819009200	9580	9580	9580	9580	0
259	20230906	152300	819009200	9580	9580	9580	9580	0
260	20230906	152200	819009200	9580	9580	9580	9580	0
261	20230906	152100	819009200	9580	9580	9580	9580	0
262	20230906	152000	819009200	9580	9580	9580	9580	0
263	20230906	151900	819009200	9580	9580	9590	9580	64
264	20230906	151800	818395960	9580	9590	9590	9580	112
265	20230906	151700	817322690	9590	9590	9590	9580	133
266	20230906	151600	816047540	9580	9570	9580	9570	33
267	20230906	151500	815731420	9590	9570	9590	9570	27
268	20230906	151400	815472760	9570	9580	9590	9570	39
269	20230906	151300	815099310	9590	9580	9590	9580	20
270	20230906	151200	814907690	9570	9570	9570	9570	23
271	20230906	151100	814687580	9590	9590	9590	9590	0
272	20230906	151000	814687580	9590	9560	9590	9560	252
273	20230906	150900	812274320	9590	9590	9590	9590	2
274	20230906	150800	812255140	9590	9560	9590	9550	151
275	20230906	150700	810812830	9550	9550	9550	9550	1
276	20230906	150600	810803280	9550	9550	9550	9550	0
277	20230906	150500	810803280	9550	9550	9550	9550	4
278	20230906	150400	810765080	9550	9550	9550	9550	0
279	20230906	150300	810765080	9550	9570	9570	9550	59
280	20230906	150200	810200900	9550	9550	9550	9550	0
281	20230906	150100	810200900	9550	9550	9550	9550	0
282	20230906	150000	810200900	9550	9550	9550	9550	0
283	20230906	145900	810200900	9550	9550	9550	9550	5
284	20230906	145800	810153150	9550	9550	9550	9550	8
285	20230906	145700	810076750	9540	9540	9540	9540	5
286	20230906	145600	810029050	9540	9530	9540	9530	34
287	20230906	145500	809704730	9530	9560	9560	9520	3248
288	20230906	145400	778734900	9560	9570	9570	9550	206
289	20230906	145300	776765500	9560	9580	9580	9560	1107
290	20230906	145200	766171200	9580	9580	9580	9580	5
291	20230906	145100	766123300	9580	9580	9580	9580	5
292	20230906	145000	766075400	9580	9580	9580	9580	154
293	20230906	144900	764600080	9580	9580	9580	9580	1
294	20230906	144800	764590500	9580	9610	9610	9580	205
295	20230906	144700	762620600	9580	9610	9610	9580	9
296	20230906	144600	762534230	9580	9580	9580	9580	5
297	20230906	144500	762486330	9580	9580	9580	9580	5
298	20230906	144400	762438430	9590	9590	9590	9590	88
299	20230906	144300	761594510	9590	9590	9590	9590	4
300	20230906	144200	761556150	9590	9590	9590	9590	5
301	20230906	144100	761508200	9590	9590	9590	9590	4
302	20230906	144000	761469840	9600	9600	9600	9600	131
303	20230906	143900	760212240	9600	9610	9610	9600	57
304	20230906	143800	759664520	9600	9600	9600	9600	9
305	20230906	143700	759578120	9590	9590	9590	9590	5
306	20230906	143600	759530170	9600	9570	9600	9570	321
307	20230906	143500	756448690	9600	9570	9600	9570	10
308	20230906	143400	756352840	9560	9560	9560	9560	4
309	20230906	143300	756314600	9550	9590	9590	9550	450
310	20230906	143200	752010720	9590	9580	9600	9580	74
311	20230906	143100	751300880	9580	9590	9590	9580	34
312	20230906	143000	750974860	9590	9580	9590	9580	16
313	20230906	142900	750821570	9580	9590	9590	9580	99
314	20230906	142800	749872200	9570	9570	9570	9570	5
315	20230906	142700	749824350	9570	9570	9570	9570	4
316	20230906	142600	749786070	9570	9580	9580	9570	46
317	20230906	142500	749345740	9570	9570	9570	9570	5
318	20230906	142400	749297890	9570	9570	9570	9570	64
319	20230906	142300	748685410	9560	9550	9580	9550	257
320	20230906	142200	746227170	9560	9550	9560	9540	13
321	20230906	142100	746103040	9550	9560	9560	9550	961
322	20230906	142000	736924870	9550	9550	9560	9550	177
323	20230906	141900	735234460	9560	9550	9560	9550	10
324	20230906	141800	735138910	9560	9560	9560	9560	1493
325	20230906	141700	720865830	9560	9560	9560	9560	4
326	20230906	141600	720827590	9560	9560	9560	9560	51
327	20230906	141500	720340030	9570	9560	9570	9560	18
328	20230906	141400	720167780	9560	9570	9570	9560	192
329	20230906	141300	718330390	9570	9570	9570	9570	4
330	20230906	141200	718292110	9570	9570	9570	9570	105
331	20230906	141100	717287260	9570	9570	9570	9570	5
332	20230906	141000	717239410	9570	9570	9570	9570	4
333	20230906	140900	717201130	9570	9570	9570	9570	5
334	20230906	140800	717153280	9570	9570	9570	9570	96
335	20230906	140700	716234560	9570	9570	9570	9570	5
336	20230906	140600	716186710	9570	9570	9570	9570	4
337	20230906	140500	716148430	9570	9570	9570	9570	5
338	20230906	140400	716100580	9570	9570	9570	9570	4
339	20230906	140300	716062300	9600	9570	9600	9570	105
340	20230906	140200	715054450	9560	9560	9560	9560	13
341	20230906	140100	714930170	9560	9560	9560	9560	4
342	20230906	140000	714891930	9560	9580	9590	9560	1728
343	20230906	135900	698335440	9560	9550	9560	9550	22
344	20230906	135800	698125150	9550	9550	9550	9550	11
345	20230906	135700	698020100	9550	9550	9550	9550	13
346	20230906	135600	697895950	9550	9550	9550	9550	11
347	20230906	135500	697790900	9580	9550	9580	9550	455
348	20230906	135400	693432270	9550	9550	9560	9550	239
349	20230906	135300	691149740	9550	9550	9550	9550	12
350	20230906	135200	691035140	9550	9550	9560	9550	17
351	20230906	135100	690872780	9550	9560	9560	9550	8
352	20230906	135000	690796370	9550	9550	9550	9550	162
353	20230906	134900	689249270	9550	9550	9550	9550	12
354	20230906	134800	689134670	9550	9560	9560	9550	110
355	20230906	134700	688083190	9550	9550	9550	9550	7
356	20230906	134600	688016340	9550	9560	9560	9550	440
357	20230906	134500	683810210	9560	9560	9560	9560	13
358	20230906	134400	683685930	9560	9560	9560	9560	11
359	20230906	134300	683580770	9560	9560	9560	9560	76
360	20230906	134200	682854210	9560	9560	9560	9560	110
361	20230906	134100	681802610	9560	9580	9580	9560	472
362	20230906	134000	677286630	9580	9580	9580	9580	12
363	20230906	133900	677171670	9570	9570	9570	9570	25
364	20230906	133800	676932420	9570	9570	9570	9570	12
365	20230906	133700	676817580	9570	9570	9570	9570	12
366	20230906	133600	676702740	9570	9570	9570	9570	79
367	20230906	133500	675946710	9570	9570	9570	9570	12
368	20230906	133400	675831870	9570	9570	9570	9570	12
369	20230906	133300	675717030	9570	9570	9570	9570	12
370	20230906	133200	675602190	9570	9570	9570	9570	13
371	20230906	133100	675477780	9570	9570	9570	9570	7
372	20230906	133000	675410790	9570	9570	9570	9570	20
373	20230906	132900	675219390	9570	9570	9570	9570	12
374	20230906	132800	675104550	9570	9570	9570	9570	12
375	20230906	132700	674989710	9570	9570	9570	9570	12
376	20230906	132600	674874870	9550	9550	9550	9550	13
377	20230906	132500	674750720	9550	9570	9580	9550	785
378	20230906	132400	667250910	9570	9570	9570	9570	12
379	20230906	132300	667136070	9570	9560	9590	9560	106
380	20230906	132200	666119800	9560	9560	9560	9560	12
381	20230906	132100	666005080	9560	9560	9590	9560	18
382	20230906	132000	665832820	9560	9560	9560	9560	13
383	20230906	131900	665708540	9560	9540	9560	9540	11
384	20230906	131800	665603500	9540	9560	9560	9540	1718
385	20230906	131700	649192300	9560	9570	9570	9550	385
386	20230906	131600	645510840	9570	9570	9570	9570	8
387	20230906	131500	645434280	9570	9570	9570	9570	12
388	20230906	131400	645319440	9570	9570	9570	9570	311
389	20230906	131300	642343170	9570	9570	9570	9570	122
390	20230906	131200	641175630	9570	9570	9570	9570	10
391	20230906	131100	641079930	9570	9600	9600	9570	242
392	20230906	131000	638757870	9600	9610	9610	9600	42
393	20230906	130900	638354290	9610	9610	9610	9610	7
394	20230906	130800	638287020	9610	9610	9610	9610	8
395	20230906	130700	638210140	9610	9610	9610	9610	1
396	20230906	130600	638200530	9630	9630	9630	9630	0
397	20230906	130500	638200530	9630	9630	9630	9630	0
398	20230906	130400	638200530	9630	9630	9630	9630	0
399	20230906	130300	638200530	9630	9630	9630	9630	0
400	20230906	130200	638200530	9630	9630	9630	9610	75
401	20230906	130100	637479300	9610	9610	9610	9610	0
402	20230906	130000	637479300	9610	9610	9610	9610	10
403	20230906	125900	637383200	9610	9610	9610	9610	0
404	20230906	125800	637383200	9610	9600	9610	9600	6
405	20230906	125700	637325570	9600	9600	9600	9600	18
406	20230906	125600	637152770	9600	9600	9600	9600	210
407	20230906	125500	635136770	9590	9590	9590	9590	0
408	20230906	125400	635136770	9590	9590	9590	9590	0
409	20230906	125300	635136770	9590	9590	9590	9590	128
410	20230906	125200	633909250	9590	9590	9590	9590	0
411	20230906	125100	633909250	9590	9590	9590	9590	0
412	20230906	125000	633909250	9590	9590	9590	9590	1
413	20230906	124900	633899660	9590	9590	9590	9590	0
414	20230906	124800	633899660	9590	9590	9590	9590	0
415	20230906	124700	633899660	9590	9590	9590	9590	100
416	20230906	124600	632940660	9570	9570	9570	9570	110
417	20230906	124500	631887960	9570	9570	9570	9570	1
418	20230906	124400	631878390	9590	9590	9590	9590	0
419	20230906	124300	631878390	9590	9590	9590	9590	0
420	20230906	124200	631878390	9590	9590	9590	9590	59
421	20230906	124100	631312580	9570	9570	9570	9570	44
422	20230906	124000	630891500	9570	9570	9570	9570	0
423	20230906	123900	630891500	9570	9570	9570	9570	45
424	20230906	123800	630460850	9580	9580	9580	9580	371
425	20230906	123700	626906670	9580	9580	9580	9580	129
426	20230906	123600	625670850	9580	9580	9580	9580	100
427	20230906	123500	624712850	9600	9600	9600	9600	2
428	20230906	123400	624693650	9600	9600	9600	9600	22
429	20230906	123300	624482450	9600	9600	9600	9600	0
430	20230906	123200	624482450	9600	9600	9600	9600	10
431	20230906	123100	624386450	9600	9600	9600	9600	0
432	20230906	123000	624386450	9600	9600	9600	9600	0
433	20230906	122900	624386450	9600	9600	9600	9600	0
434	20230906	122800	624386450	9600	9600	9600	9600	0
435	20230906	122700	624386450	9600	9600	9600	9600	10
436	20230906	122600	624290450	9600	9600	9600	9600	0
437	20230906	122500	624290450	9600	9600	9600	9600	1
438	20230906	122400	624280850	9600	9600	9600	9600	0
439	20230906	122300	624280850	9600	9600	9600	9600	2
440	20230906	122200	624261650	9550	9550	9550	9550	0
441	20230906	122100	624261650	9550	9550	9550	9550	0
442	20230906	122000	624261650	9550	9550	9550	9550	950
443	20230906	121900	615189150	9550	9570	9570	9550	2006
444	20230906	121800	596010600	9610	9610	9610	9610	0
445	20230906	121700	596010600	9610	9610	9610	9610	0
446	20230906	121600	596010600	9610	9610	9610	9610	1
447	20230906	121500	596000990	9610	9610	9610	9610	53
448	20230906	121400	595491660	9610	9610	9610	9610	1
449	20230906	121300	595482050	9550	9550	9550	9550	0
450	20230906	121200	595482050	9550	9620	9620	9540	104
451	20230906	121100	594488280	9620	9620	9620	9620	2
452	20230906	121000	594469040	9580	9580	9580	9580	0
453	20230906	120900	594469040	9580	9580	9580	9580	51
454	20230906	120800	593980460	9630	9630	9630	9630	1
455	20230906	120700	593970830	9640	9640	9640	9640	0
456	20230906	120600	593970830	9640	9640	9640	9640	0
457	20230906	120500	593970830	9640	9640	9640	9640	0
458	20230906	120400	593970830	9640	9640	9640	9640	0
459	20230906	120300	593970830	9640	9600	9640	9600	6
460	20230906	120200	593913190	9580	9580	9580	9580	55
461	20230906	120100	593386290	9580	9580	9580	9580	1
462	20230906	120000	593376710	9570	9570	9570	9570	31
463	20230906	115900	593080040	9530	9550	9550	9530	400
464	20230906	115800	589266110	9540	9540	9540	9540	0
465	20230906	115700	589266110	9540	9540	9540	9540	527
466	20230906	115600	584238530	9540	9550	9550	9540	68
467	20230906	115500	583589260	9570	9570	9570	9570	32
468	20230906	115400	583283020	9590	9570	9590	9540	201
469	20230906	115300	581363400	9570	9580	9580	9570	24
470	20230906	115200	581133600	9600	9600	9600	9600	2
471	20230906	115100	581114400	9550	9560	9560	9550	578
472	20230906	115000	575593760	9560	9600	9600	9560	1126
473	20230906	114900	564822590	9600	9600	9600	9600	0
474	20230906	114800	564822590	9600	9600	9600	9600	0
475	20230906	114700	564822590	9600	9600	9600	9600	152
476	20230906	114600	563363390	9590	9590	9590	9590	0
477	20230906	114500	563363390	9590	9590	9590	9590	1
478	20230906	114400	563353800	9580	9580	9580	9580	0
479	20230906	114300	563353800	9580	9580	9580	9580	25
480	20230906	114200	563114300	9630	9630	9630	9630	4
481	20230906	114100	563075780	9620	9620	9620	9580	179
482	20230906	114000	561354600	9620	9620	9620	9620	0
483	20230906	113900	561354600	9620	9620	9620	9620	0
484	20230906	113800	561354600	9620	9620	9620	9620	5
485	20230906	113700	561306500	9630	9630	9630	9630	0
486	20230906	113600	561306500	9630	9570	9630	9570	6
487	20230906	113500	561249020	9570	9610	9610	9570	104
488	20230906	113400	560252360	9630	9630	9630	9630	22
489	20230906	113300	560040500	9630	9630	9630	9630	0
490	20230906	113200	560040500	9630	9640	9640	9630	12
491	20230906	113100	559924840	9640	9640	9640	9640	5
492	20230906	113000	559876640	9640	9640	9640	9640	0
493	20230906	112900	559876640	9640	9640	9640	9640	45
494	20230906	112800	559442840	9650	9650	9650	9650	11
495	20230906	112700	559336690	9650	9650	9650	9650	100
496	20230906	112600	558371690	9650	9650	9650	9650	2
497	20230906	112500	558352390	9650	9650	9650	9650	2
498	20230906	112400	558333090	9650	9650	9650	9650	0
499	20230906	112300	558333090	9650	9650	9650	9650	805
500	20230906	112200	550564840	9650	9590	9650	9590	316
501	20230906	112100	547534340	9660	9660	9660	9660	50
502	20230906	112000	547051340	9660	9660	9660	9660	1
503	20230906	111900	547041680	9590	9600	9600	9590	11
504	20230906	111800	546936090	9660	9640	9660	9640	21
505	20230906	111700	546733370	9590	9610	9610	9590	461
506	20230906	111600	542309040	9610	9610	9610	9610	0
507	20230906	111500	542309040	9610	9610	9610	9610	1
508	20230906	111400	542299430	9640	9640	9640	9640	77
509	20230906	111300	541557150	9630	9630	9630	9630	0
510	20230906	111200	541557150	9630	9610	9630	9610	111
511	20230906	111100	540489160	9600	9600	9600	9600	0
512	20230906	111000	540489160	9600	9600	9600	9600	0
513	20230906	110900	540489160	9600	9600	9600	9600	215
514	20230906	110800	538425160	9600	9600	9600	9600	0
515	20230906	110700	538425160	9600	9600	9600	9600	5
516	20230906	110600	538377160	9590	9590	9590	9590	0
517	20230906	110500	538377160	9590	9590	9590	9590	18
518	20230906	110400	538204540	9600	9620	9620	9600	179
519	20230906	110300	536485940	9620	9620	9620	9620	1
520	20230906	110200	536476320	9600	9600	9600	9600	1264
521	20230906	110100	524341920	9610	9600	9610	9600	29
522	20230906	110000	524063270	9600	9600	9610	9600	59
523	20230906	105900	523496540	9600	9590	9600	9590	88
524	20230906	105800	522652110	9600	9560	9600	9560	188
525	20230906	105700	520854430	9560	9560	9560	9560	4
526	20230906	105600	520816190	9550	9550	9550	9550	12
527	20230906	105500	520701590	9550	9600	9650	9520	6900
528	20230906	105400	454758380	9600	9600	9670	9600	1080
529	20230906	105300	444331940	9630	9580	9630	9580	112
530	20230906	105200	443255760	9610	9580	9630	9580	214
531	20230906	105100	441200260	9580	9580	9590	9580	123
532	20230906	105000	440021720	9580	9580	9580	9580	43
533	20230906	104900	439609780	9570	9570	9570	9570	135
534	20230906	104800	438317830	9570	9570	9570	9560	263
535	20230906	104700	435802570	9570	9570	9570	9570	352
536	20230906	104600	432433930	9570	9580	9590	9570	567
537	20230906	104500	427002010	9580	9580	9580	9580	42
538	20230906	104400	426599650	9580	9590	9590	9580	284
539	20230906	104300	423878830	9590	9590	9590	9590	210
540	20230906	104200	421864930	9590	9590	9590	9590	0
541	20230906	104100	421864930	9590	9590	9590	9590	239
542	20230906	104000	419572920	9590	9590	9590	9590	2
543	20230906	103900	419553740	9590	9590	9590	9590	26
544	20230906	103800	419304400	9590	9590	9590	9590	166
545	20230906	103700	417712460	9590	9600	9600	9590	231
546	20230906	103600	415495950	9590	9590	9590	9590	0
547	20230906	103500	415495950	9590	9610	9610	9590	877
548	20230906	103400	407073290	9620	9620	9620	9620	19
549	20230906	103300	406890510	9620	9620	9620	9620	0
550	20230906	103200	406890510	9620	9620	9620	9620	0
551	20230906	103100	406890510	9620	9620	9620	9620	55
552	20230906	103000	406361410	9630	9630	9630	9630	1
553	20230906	102900	406351780	9630	9640	9640	9600	1158
554	20230906	102800	395225780	9640	9630	9640	9630	177
555	20230906	102700	393520500	9590	9610	9610	9590	403
556	20230906	102600	389652470	9610	9610	9610	9610	0
557	20230906	102500	389652470	9610	9590	9610	9590	537
558	20230906	102400	384494230	9590	9610	9610	9590	2592
559	20230906	102300	359620920	9610	9610	9610	9610	246
560	20230906	102200	357256860	9610	9610	9610	9610	250
561	20230906	102100	354854360	9610	9610	9610	9610	88
562	20230906	102000	354008680	9610	9610	9630	9610	422
563	20230906	101900	349949760	9600	9600	9600	9600	10
564	20230906	101800	349853760	9600	9630	9630	9600	1607
565	20230906	101700	334407840	9600	9630	9630	9600	6448
566	20230906	101600	272436580	9640	9640	9640	9640	300
567	20230906	101500	269544580	9670	9670	9670	9670	200
568	20230906	101400	267610580	9670	9650	9670	9630	744
569	20230906	101300	260439530	9650	9670	9670	9650	347
570	20230906	101200	257090960	9670	9680	9680	9670	4
571	20230906	101100	257052250	9650	9660	9660	9650	137
572	20230906	101000	255729530	9670	9660	9670	9660	232
573	20230906	100900	253488390	9660	9660	9660	9660	0
574	20230906	100800	253488390	9660	9660	9660	9660	0
575	20230906	100700	253488390	9660	9670	9670	9660	111
576	20230906	100600	252415520	9660	9660	9660	9660	0
577	20230906	100500	252415520	9660	9680	9680	9660	260
578	20230906	100400	249903860	9650	9660	9660	9650	622
579	20230906	100300	243899150	9660	9660	9660	9660	0
580	20230906	100200	243899150	9660	9660	9660	9660	254
581	20230906	100100	241445510	9660	9660	9660	9660	0
582	20230906	100000	241445510	9660	9660	9660	9660	385
583	20230906	095900	237726410	9690	9690	9690	9690	2
584	20230906	095800	237707030	9690	9660	9690	9660	102
585	20230906	095700	236721680	9660	9670	9670	9660	1200
586	20230906	095600	225129230	9670	9670	9670	9670	5
587	20230906	095500	225080880	9670	9670	9670	9670	107
588	20230906	095400	224046190	9660	9670	9670	9660	332
589	20230906	095300	220836070	9670	9700	9700	9670	301
590	20230906	095200	217925340	9710	9710	9710	9710	3
591	20230906	095100	217896210	9720	9720	9720	9720	0
592	20230906	095000	217896210	9720	9710	9720	9710	5
593	20230906	094900	217847620	9670	9710	9710	9670	11
594	20230906	094800	217741010	9710	9710	9710	9670	554
595	20230906	094700	212383270	9670	9690	9690	9670	2000
596	20230906	094600	193033140	9710	9690	9710	9690	17
597	20230906	094500	192868270	9710	9710	9710	9710	0
598	20230906	094400	192868270	9710	9720	9720	9710	4
599	20230906	094300	192829400	9670	9680	9680	9670	1364
600	20230906	094200	179631740	9740	9740	9740	9740	0
601	20230906	094100	179631740	9740	9690	9740	9690	162
602	20230906	094000	178061910	9700	9730	9740	9700	237
603	20230906	093900	175756110	9680	9700	9700	9680	1500
604	20230906	093800	161226460	9760	9760	9760	9760	3
605	20230906	093700	161197180	9760	9760	9760	9760	1
606	20230906	093600	161187420	9760	9750	9760	9750	173
607	20230906	093500	159500660	9750	9750	9750	9750	3
608	20230906	093400	159471410	9750	9750	9750	9750	12
609	20230906	093300	159354410	9750	9750	9750	9750	13
610	20230906	093200	159227660	9750	9700	9750	9700	225
611	20230906	093100	157044910	9730	9730	9730	9690	13
612	20230906	093000	156918580	9730	9690	9730	9680	284
613	20230906	092900	154168360	9690	9770	9770	9690	950
614	20230906	092800	144926700	9770	9770	9770	9770	0
615	20230906	092700	144926700	9770	9770	9770	9770	2
616	20230906	092600	144907160	9770	9770	9770	9770	0
617	20230906	092500	144907160	9770	9770	9770	9770	15
618	20230906	092400	144760610	9770	9760	9770	9760	261
619	20230906	092300	142212970	9740	9740	9740	9740	87
620	20230906	092200	141365590	9740	9740	9740	9740	172
621	20230906	092100	139690310	9710	9700	9710	9700	32
622	20230906	092000	139379710	9690	9690	9690	9690	204
623	20230906	091900	137402950	9690	9690	9690	9690	644
624	20230906	091800	131162590	9700	9700	9700	9700	132
625	20230906	091700	129882190	9680	9720	9720	9680	945
626	20230906	091600	120718250	9710	9720	9720	9710	244
627	20230906	091500	118348000	9720	9780	9780	9720	5302
628	20230906	091400	66694050	9790	9790	9790	9790	16
629	20230906	091300	66537410	9790	9790	9790	9790	0
630	20230906	091200	66537410	9790	9810	9810	9750	318
631	20230906	091100	63429030	9810	9750	9810	9750	26
632	20230906	091000	63175470	9750	9810	9810	9750	420
633	20230906	090900	59077110	9750	9860	9860	9750	743
634	20230906	090800	51820210	9980	9740	9980	9740	2680
635	20230906	090700	25650670	9750	9750	9750	9750	604
636	20230906	090600	19761670	9740	9740	9760	9740	307
637	20230906	090500	16769450	9740	9760	9760	9740	225
638	20230906	090400	14577880	9780	9790	9790	9750	391
639	20230906	090300	10758640	9790	9790	9790	9790	226
640	20230906	090200	8546100	9800	9770	9800	9770	282
641	20230906	090100	5785180	9770	9790	9790	9770	57
642	20230906	090000	5227450	9800	9850	9850	9800	531