KissMeData/035890/min/candle-20230906.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230906	191000	486192338	1360	1360	1360	1360	13328
3	20230906	190900	486192338	1360	1360	1360	1360	0
4	20230906	190800	486192338	1360	1360	1360	1360	0
5	20230906	190700	486192338	1360	1360	1360	1360	0
6	20230906	190600	486192338	1360	1360	1360	1360	0
7	20230906	190500	486192338	1360	1360	1360	1360	0
8	20230906	190400	486192338	1360	1360	1360	1360	0
9	20230906	190300	486192338	1360	1360	1360	1360	0
10	20230906	190200	486192338	1360	1360	1360	1360	0
11	20230906	190100	486192338	1360	1360	1360	1360	0
12	20230906	190000	486192338	1360	1360	1360	1360	0
13	20230906	185900	486192338	1360	1360	1360	1360	0
14	20230906	185800	486192338	1360	1360	1360	1360	0
15	20230906	185700	486192338	1360	1360	1360	1360	0
16	20230906	185600	486192338	1360	1360	1360	1360	0
17	20230906	185500	486192338	1360	1360	1360	1360	0
18	20230906	185400	486192338	1360	1360	1360	1360	0
19	20230906	185300	486192338	1360	1360	1360	1360	0
20	20230906	185200	486192338	1360	1360	1360	1360	0
21	20230906	185100	486192338	1360	1360	1360	1360	0
22	20230906	185000	486192338	1360	1360	1360	1360	0
23	20230906	184900	486192338	1360	1360	1360	1360	0
24	20230906	184800	486192338	1360	1360	1360	1360	0
25	20230906	184700	486192338	1360	1360	1360	1360	0
26	20230906	184600	486192338	1360	1360	1360	1360	0
27	20230906	184500	486192338	1360	1360	1360	1360	0
28	20230906	184400	486192338	1360	1360	1360	1360	0
29	20230906	184300	486192338	1360	1360	1360	1360	0
30	20230906	184200	486192338	1360	1360	1360	1360	0
31	20230906	184100	486192338	1360	1360	1360	1360	0
32	20230906	184000	486192338	1360	1360	1360	1360	13328
33	20230906	183900	486192338	1360	1360	1360	1360	0
34	20230906	183800	486192338	1360	1360	1360	1360	0
35	20230906	183700	486192338	1360	1360	1360	1360	0
36	20230906	183600	486192338	1360	1360	1360	1360	0
37	20230906	183500	486192338	1360	1360	1360	1360	0
38	20230906	183400	486192338	1360	1360	1360	1360	0
39	20230906	183300	486192338	1360	1360	1360	1360	0
40	20230906	183200	486192338	1360	1360	1360	1360	0
41	20230906	183100	486192338	1360	1360	1360	1360	0
42	20230906	183000	486192338	1360	1360	1360	1360	0
43	20230906	182900	486192338	1360	1360	1360	1360	0
44	20230906	182800	486192338	1360	1360	1360	1360	0
45	20230906	182700	486192338	1360	1360	1360	1360	0
46	20230906	182600	486192338	1360	1360	1360	1360	0
47	20230906	182500	486192338	1360	1360	1360	1360	0
48	20230906	182400	486192338	1360	1360	1360	1360	0
49	20230906	182300	486192338	1360	1360	1360	1360	0
50	20230906	182200	486192338	1360	1360	1360	1360	0
51	20230906	182100	486192338	1360	1360	1360	1360	0
52	20230906	182000	486192338	1360	1360	1360	1360	0
53	20230906	181900	486192338	1360	1360	1360	1360	0
54	20230906	181800	486192338	1360	1360	1360	1360	0
55	20230906	181700	486192338	1360	1360	1360	1360	0
56	20230906	181600	486192338	1360	1360	1360	1360	0
57	20230906	181500	486192338	1360	1360	1360	1360	0
58	20230906	181400	486192338	1360	1360	1360	1360	0
59	20230906	181300	486192338	1360	1360	1360	1360	0
60	20230906	181200	486192338	1360	1360	1360	1360	0
61	20230906	181100	486192338	1360	1360	1360	1360	0
62	20230906	181000	486192338	1360	1360	1360	1360	13328
63	20230906	180900	486192338	1360	1360	1360	1360	0
64	20230906	180800	486192338	1360	1360	1360	1360	0
65	20230906	180700	486192338	1360	1360	1360	1360	0
66	20230906	180600	486192338	1360	1360	1360	1360	0
67	20230906	180500	486192338	1360	1360	1360	1360	0
68	20230906	180400	486192338	1360	1360	1360	1360	0
69	20230906	180300	486192338	1360	1360	1360	1360	0
70	20230906	180200	486192338	1360	1360	1360	1360	0
71	20230906	180100	486192338	1360	1360	1360	1360	0
72	20230906	180000	486192338	1360	1360	1360	1360	0
73	20230906	175900	486192338	1360	1360	1360	1360	0
74	20230906	175800	486192338	1360	1360	1360	1360	0
75	20230906	175700	486192338	1360	1360	1360	1360	0
76	20230906	175600	486192338	1360	1360	1360	1360	0
77	20230906	175500	486192338	1360	1360	1360	1360	0
78	20230906	175400	486192338	1360	1360	1360	1360	0
79	20230906	175300	486192338	1360	1360	1360	1360	0
80	20230906	175200	486192338	1360	1360	1360	1360	0
81	20230906	175100	486192338	1360	1360	1360	1360	0
82	20230906	175000	486192338	1360	1360	1360	1360	0
83	20230906	174900	486192338	1360	1360	1360	1360	0
84	20230906	174800	486192338	1360	1360	1360	1360	0
85	20230906	174700	486192338	1360	1360	1360	1360	0
86	20230906	174600	486192338	1360	1360	1360	1360	0
87	20230906	174500	486192338	1360	1360	1360	1360	0
88	20230906	174400	486192338	1360	1360	1360	1360	0
89	20230906	174300	486192338	1360	1360	1360	1360	0
90	20230906	174200	486192338	1360	1360	1360	1360	0
91	20230906	174100	486192338	1360	1360	1360	1360	0
92	20230906	174000	486192338	1360	1360	1360	1360	13328
93	20230906	173900	486192338	1360	1360	1360	1360	0
94	20230906	173800	486192338	1360	1360	1360	1360	0
95	20230906	173700	486192338	1360	1360	1360	1360	0
96	20230906	173600	486192338	1360	1360	1360	1360	0
97	20230906	173500	486192338	1360	1360	1360	1360	0
98	20230906	173400	486192338	1360	1360	1360	1360	0
99	20230906	173300	486192338	1360	1360	1360	1360	0
100	20230906	173200	486192338	1360	1360	1360	1360	0
101	20230906	173100	486192338	1360	1360	1360	1360	0
102	20230906	173000	486192338	1360	1360	1360	1360	0
103	20230906	172900	486192338	1360	1360	1360	1360	0
104	20230906	172800	486192338	1360	1360	1360	1360	0
105	20230906	172700	486192338	1360	1360	1360	1360	0
106	20230906	172600	486192338	1360	1360	1360	1360	0
107	20230906	172500	486192338	1360	1360	1360	1360	0
108	20230906	172400	486192338	1360	1360	1360	1360	0
109	20230906	172300	486192338	1360	1360	1360	1360	0
110	20230906	172200	486192338	1360	1360	1360	1360	0
111	20230906	172100	486192338	1360	1360	1360	1360	0
112	20230906	172000	486192338	1360	1360	1360	1360	0
113	20230906	171900	486192338	1360	1360	1360	1360	0
114	20230906	171800	486192338	1360	1360	1360	1360	0
115	20230906	171700	486192338	1360	1360	1360	1360	0
116	20230906	171600	486192338	1360	1360	1360	1360	0
117	20230906	171500	486192338	1360	1360	1360	1360	0
118	20230906	171400	486192338	1360	1360	1360	1360	0
119	20230906	171300	486192338	1360	1360	1360	1360	0
120	20230906	171200	486192338	1360	1360	1360	1360	0
121	20230906	171100	486192338	1360	1360	1360	1360	0
122	20230906	171000	486192338	1360	1360	1360	1360	13328
123	20230906	170900	486192338	1360	1360	1360	1360	0
124	20230906	170800	486192338	1360	1360	1360	1360	0
125	20230906	170700	486192338	1360	1360	1360	1360	0
126	20230906	170600	486192338	1360	1360	1360	1360	0
127	20230906	170500	486192338	1360	1360	1360	1360	0
128	20230906	170400	486192338	1360	1360	1360	1360	0
129	20230906	170300	486192338	1360	1360	1360	1360	0
130	20230906	170200	486192338	1360	1360	1360	1360	0
131	20230906	170100	486192338	1360	1360	1360	1360	0
132	20230906	170000	486192338	1360	1360	1360	1360	0
133	20230906	165900	486192338	1360	1360	1360	1360	0
134	20230906	165800	486192338	1360	1360	1360	1360	0
135	20230906	165700	486192338	1360	1360	1360	1360	0
136	20230906	165600	486192338	1360	1360	1360	1360	0
137	20230906	165500	486192338	1360	1360	1360	1360	0
138	20230906	165400	486192338	1360	1360	1360	1360	0
139	20230906	165300	486192338	1360	1360	1360	1360	0
140	20230906	165200	486192338	1360	1360	1360	1360	0
141	20230906	165100	486192338	1360	1360	1360	1360	0
142	20230906	165000	486192338	1360	1360	1360	1360	0
143	20230906	164900	486192338	1360	1360	1360	1360	0
144	20230906	164800	486192338	1360	1360	1360	1360	0
145	20230906	164700	486192338	1360	1360	1360	1360	0
146	20230906	164600	486192338	1360	1360	1360	1360	0
147	20230906	164500	486192338	1360	1360	1360	1360	0
148	20230906	164400	486192338	1360	1360	1360	1360	0
149	20230906	164300	486192338	1360	1360	1360	1360	0
150	20230906	164200	486192338	1360	1360	1360	1360	0
151	20230906	164100	486192338	1360	1360	1360	1360	0
152	20230906	164000	486192338	1360	1360	1360	1360	13328
153	20230906	163900	486192338	1360	1360	1360	1360	0
154	20230906	163800	486192338	1360	1360	1360	1360	0
155	20230906	163700	486192338	1360	1360	1360	1360	0
156	20230906	163600	486192338	1360	1360	1360	1360	0
157	20230906	163500	486192338	1360	1360	1360	1360	0
158	20230906	163400	486192338	1360	1360	1360	1360	0
159	20230906	163300	486192338	1360	1360	1360	1360	0
160	20230906	163200	486192338	1360	1360	1360	1360	0
161	20230906	163100	486192338	1360	1360	1360	1360	0
162	20230906	163000	486192338	1360	1360	1360	1360	0
163	20230906	162900	486192338	1360	1360	1360	1360	0
164	20230906	162800	486192338	1360	1360	1360	1360	0
165	20230906	162700	486192338	1360	1360	1360	1360	0
166	20230906	162600	486192338	1360	1360	1360	1360	0
167	20230906	162500	486192338	1360	1360	1360	1360	0
168	20230906	162400	486192338	1360	1360	1360	1360	0
169	20230906	162300	486192338	1360	1360	1360	1360	0
170	20230906	162200	486192338	1360	1360	1360	1360	0
171	20230906	162100	486192338	1360	1360	1360	1360	0
172	20230906	162000	486192338	1360	1360	1360	1360	0
173	20230906	161900	486192338	1360	1360	1360	1360	0
174	20230906	161800	486192338	1360	1360	1360	1360	0
175	20230906	161700	486192338	1360	1360	1360	1360	0
176	20230906	161600	486192338	1360	1360	1360	1360	0
177	20230906	161500	486192338	1360	1360	1360	1360	0
178	20230906	161400	486192338	1360	1360	1360	1360	0
179	20230906	161300	486192338	1360	1360	1360	1360	0
180	20230906	161200	486192338	1360	1360	1360	1360	0
181	20230906	161100	486192338	1360	1360	1360	1360	0
182	20230906	161000	486192338	1360	1360	1360	1360	13328
183	20230906	160900	486192338	1360	1360	1360	1360	0
184	20230906	160800	486192338	1360	1360	1360	1360	0
185	20230906	160700	486192338	1360	1360	1360	1360	0
186	20230906	160600	486192338	1360	1360	1360	1360	0
187	20230906	160500	486192338	1360	1360	1360	1360	0
188	20230906	160400	486192338	1360	1360	1360	1360	0
189	20230906	160300	486192338	1360	1360	1360	1360	0
190	20230906	160200	486192338	1360	1360	1360	1360	0
191	20230906	160100	486192338	1360	1360	1360	1360	0
192	20230906	160000	486192338	1360	1360	1360	1360	0
193	20230906	155900	486192338	1360	1360	1360	1360	0
194	20230906	155800	486192338	1360	1360	1360	1360	0
195	20230906	155700	486192338	1360	1360	1360	1360	0
196	20230906	155600	486192338	1360	1360	1360	1360	0
197	20230906	155500	486192338	1360	1360	1360	1360	0
198	20230906	155400	486192338	1360	1360	1360	1360	0
199	20230906	155300	486192338	1360	1360	1360	1360	0
200	20230906	155200	486192338	1360	1360	1360	1360	0
201	20230906	155100	486192338	1360	1360	1360	1360	0
202	20230906	155000	486192338	1360	1360	1360	1360	0
203	20230906	154900	486192338	1360	1360	1360	1360	0
204	20230906	154800	486192338	1360	1360	1360	1360	0
205	20230906	154700	486192338	1360	1360	1360	1360	0
206	20230906	154600	486192338	1360	1360	1360	1360	0
207	20230906	154500	486192338	1360	1360	1360	1360	0
208	20230906	154400	486192338	1360	1360	1360	1360	0
209	20230906	154300	486192338	1360	1360	1360	1360	0
210	20230906	154200	486192338	1360	1360	1360	1360	0
211	20230906	154100	486192338	1360	1360	1360	1360	0
212	20230906	154000	486192338	1360	1360	1360	1360	13328
213	20230906	153900	486192338	1360	1360	1360	1360	0
214	20230906	153800	486192338	1360	1360	1360	1360	0
215	20230906	153700	486192338	1360	1360	1360	1360	0
216	20230906	153600	486192338	1360	1360	1360	1360	0
217	20230906	153500	486192338	1360	1360	1360	1360	0
218	20230906	153400	486192338	1360	1360	1360	1360	0
219	20230906	153300	486192338	1360	1360	1360	1360	0
220	20230906	153200	486192338	1360	1360	1360	1360	0
221	20230906	153100	486192338	1360	1360	1360	1360	0
222	20230906	153000	486192338	1360	1360	1360	1360	13328
223	20230906	152900	468066258	1360	1360	1360	1360	0
224	20230906	152800	468066258	1360	1360	1360	1360	0
225	20230906	152700	468066258	1360	1360	1360	1360	0
226	20230906	152600	468066258	1360	1360	1360	1360	0
227	20230906	152500	468066258	1360	1360	1360	1360	0
228	20230906	152400	468066258	1360	1360	1360	1360	0
229	20230906	152300	468066258	1360	1360	1360	1360	0
230	20230906	152200	468066258	1360	1360	1360	1360	0
231	20230906	152100	468066258	1360	1360	1360	1360	0
232	20230906	152000	468066258	1360	1360	1360	1360	0
233	20230906	151900	468066258	1360	1362	1362	1360	4357
234	20230906	151800	462137356	1362	1363	1363	1362	6
235	20230906	151700	462129182	1362	1362	1362	1362	901
236	20230906	151600	460902020	1363	1362	1363	1362	501
237	20230906	151500	460219160	1362	1362	1362	1362	507
238	20230906	151400	459528626	1362	1362	1362	1362	2500
239	20230906	151300	456123626	1362	1362	1362	1362	0
240	20230906	151200	456123626	1362	1362	1362	1362	2502
241	20230906	151100	452715902	1361	1361	1361	1361	928
242	20230906	151000	451452894	1360	1361	1361	1360	5519
243	20230906	150900	443946880	1362	1361	1362	1361	1634
244	20230906	150800	441722996	1361	1361	1361	1361	22
245	20230906	150700	441693054	1362	1362	1362	1362	11
246	20230906	150600	441678072	1362	1362	1362	1362	0
247	20230906	150500	441678072	1362	1361	1362	1361	12
248	20230906	150400	441661729	1362	1361	1362	1361	8
249	20230906	150300	441650840	1361	1361	1361	1361	1152
250	20230906	150200	440082968	1361	1361	1361	1361	834
251	20230906	150100	438947894	1361	1362	1362	1361	467
252	20230906	150000	438312302	1360	1361	1361	1360	6541
253	20230906	145900	429410357	1361	1361	1361	1361	200
254	20230906	145800	429138157	1362	1362	1362	1362	1
255	20230906	145700	429136795	1361	1362	1362	1361	1001
256	20230906	145600	427774433	1363	1363	1363	1363	0
257	20230906	145500	427774433	1363	1363	1363	1363	1836
258	20230906	145400	425271965	1363	1363	1363	1363	6
259	20230906	145300	425263787	1363	1363	1363	1363	1983
260	20230906	145200	422560958	1361	1361	1361	1361	2812
261	20230906	145100	418733826	1361	1361	1361	1361	2849
262	20230906	145000	414856337	1361	1361	1362	1361	4284
263	20230906	144900	409025704	1362	1364	1364	1362	12235
264	20230906	144800	392361588	1364	1364	1364	1364	74
265	20230906	144700	392260652	1362	1362	1362	1362	200
266	20230906	144600	391988252	1362	1362	1362	1362	1
267	20230906	144500	391986890	1364	1362	1364	1362	577
268	20230906	144400	391199864	1362	1362	1362	1362	316
269	20230906	144300	390769472	1362	1362	1362	1362	1
270	20230906	144200	390768110	1363	1363	1363	1363	0
271	20230906	144100	390768110	1363	1363	1363	1363	4800
272	20230906	144000	384225710	1363	1363	1363	1363	1
273	20230906	143900	384224347	1364	1364	1364	1364	2445
274	20230906	143800	380889367	1365	1365	1365	1365	918
275	20230906	143700	379636297	1366	1366	1366	1366	85
276	20230906	143600	379520187	1365	1365	1365	1365	0
277	20230906	143500	379520187	1365	1365	1365	1365	1
278	20230906	143400	379518822	1364	1364	1364	1364	0
279	20230906	143300	379518822	1364	1364	1364	1364	0
280	20230906	143200	379518822	1364	1364	1364	1364	0
281	20230906	143100	379518822	1364	1364	1364	1364	16
282	20230906	143000	379496998	1364	1365	1366	1364	5089
283	20230906	142900	372549796	1365	1365	1365	1365	10
284	20230906	142800	372536146	1365	1365	1365	1365	4328
285	20230906	142700	366628426	1365	1365	1365	1365	1
286	20230906	142600	366627061	1365	1365	1365	1365	0
287	20230906	142500	366627061	1365	1365	1367	1365	61
288	20230906	142400	366543680	1365	1365	1365	1365	701
289	20230906	142300	365586815	1365	1365	1365	1365	1
290	20230906	142200	365585450	1365	1366	1366	1365	2
291	20230906	142100	365582719	1367	1367	1367	1367	2330
292	20230906	142000	362397609	1367	1365	1367	1365	11
293	20230906	141900	362382574	1366	1364	1366	1364	6106
294	20230906	141800	354047587	1364	1364	1364	1364	1
295	20230906	141700	354046223	1364	1364	1364	1364	1
296	20230906	141600	354044859	1364	1364	1364	1364	0
297	20230906	141500	354044859	1364	1364	1365	1364	103
298	20230906	141400	353904267	1364	1364	1364	1364	0
299	20230906	141300	353904267	1364	1364	1364	1364	554
300	20230906	141200	353148611	1364	1364	1364	1364	1180
301	20230906	141100	351539091	1364	1364	1364	1364	1540
302	20230906	141000	349438531	1364	1364	1364	1364	5
303	20230906	140900	349431711	1364	1364	1364	1364	7
304	20230906	140800	349422163	1364	1364	1364	1364	1971
305	20230906	140700	346733719	1364	1365	1365	1364	1100
306	20230906	140600	345233219	1364	1364	1364	1364	2588
307	20230906	140500	341703187	1364	1364	1364	1364	443
308	20230906	140400	341098935	1364	1363	1364	1363	2208
309	20230906	140300	338087239	1364	1364	1364	1364	146
310	20230906	140200	337888095	1364	1364	1364	1364	200
311	20230906	140100	337615295	1363	1363	1363	1363	30
312	20230906	140000	337574405	1364	1364	1364	1364	1
313	20230906	135900	337573041	1363	1363	1363	1363	71
314	20230906	135800	337476268	1364	1363	1364	1363	73
315	20230906	135700	337376767	1363	1363	1363	1363	72
316	20230906	135600	337278631	1363	1363	1363	1363	71
317	20230906	135500	337181858	1363	1363	1363	1363	36
318	20230906	135400	337132790	1363	1364	1364	1363	172
319	20230906	135300	336898253	1363	1363	1364	1363	81
320	20230906	135200	336787840	1363	1363	1363	1363	72
321	20230906	135100	336689704	1363	1363	1363	1363	74
322	20230906	135000	336588842	1363	1363	1363	1363	71
323	20230906	134900	336492069	1363	1363	1363	1363	72
324	20230906	134800	336393933	1363	1363	1363	1363	171
325	20230906	134700	336160860	1363	1363	1364	1363	393
326	20230906	134600	335625200	1363	1363	1363	1363	271
327	20230906	134500	335255827	1363	1364	1364	1363	3005
328	20230906	134400	331157043	1366	1365	1366	1364	2124
329	20230906	134300	328259853	1365	1365	1365	1365	332
330	20230906	134200	327806673	1364	1364	1365	1364	111
331	20230906	134100	327655230	1364	1364	1364	1364	71
332	20230906	134000	327558386	1364	1364	1364	1364	80
333	20230906	133900	327449266	1364	1364	1364	1364	770
334	20230906	133800	326398986	1364	1364	1366	1364	644
335	20230906	133700	325520424	1364	1364	1364	1364	1072
336	20230906	133600	324058216	1364	1365	1365	1364	1508
337	20230906	133500	322000149	1365	1365	1366	1365	74
338	20230906	133400	321899137	1365	1365	1365	1365	272
339	20230906	133300	321527857	1365	1365	1365	1365	1071
340	20230906	133200	320065942	1365	1365	1365	1365	91
341	20230906	133100	319941727	1365	1365	1366	1365	53
342	20230906	133000	319869381	1365	1365	1365	1365	380
343	20230906	132900	319350681	1365	1365	1365	1365	72
344	20230906	132800	319252401	1365	1365	1365	1365	71
345	20230906	132700	319155486	1365	1365	1365	1365	72
346	20230906	132600	319057206	1365	1365	1365	1365	678
347	20230906	132500	318131736	1365	1365	1365	1365	71
348	20230906	132400	318034821	1365	1365	1365	1365	209
349	20230906	132300	317749536	1365	1366	1366	1365	655
350	20230906	132200	316855321	1366	1366	1366	1366	72
351	20230906	132100	316756969	1366	1366	1366	1366	72
352	20230906	132000	316658617	1365	1365	1367	1365	378
353	20230906	131900	316142047	1365	1365	1365	1365	71
354	20230906	131800	316045132	1365	1365	1365	1365	36
355	20230906	131700	315995992	1365	1365	1365	1365	72
356	20230906	131600	315897712	1365	1365	1367	1365	281
357	20230906	131500	315513727	1365	1365	1365	1365	71
358	20230906	131400	315416812	1367	1365	1367	1365	110
359	20230906	131300	315266586	1365	1367	1367	1365	72
360	20230906	131200	315168304	1365	1365	1365	1365	71
361	20230906	131100	315071389	1365	1365	1365	1365	89
362	20230906	131000	314949904	1365	1365	1365	1365	410
363	20230906	130900	314390254	1365	1366	1366	1365	6668
364	20230906	130800	305287394	1366	1367	1367	1366	74
365	20230906	130700	305186308	1366	1366	1366	1366	0
366	20230906	130600	305186308	1366	1366	1366	1366	0
367	20230906	130500	305186308	1366	1366	1366	1366	38
368	20230906	130400	305134400	1366	1366	1366	1366	2
369	20230906	130300	305131668	1366	1366	1366	1366	0
370	20230906	130200	305131668	1366	1366	1366	1366	1338
371	20230906	130100	303303960	1366	1366	1366	1366	0
372	20230906	130000	303303960	1366	1368	1368	1366	5005
373	20230906	125900	296467120	1366	1366	1366	1366	0
374	20230906	125800	296467120	1366	1366	1366	1366	0
375	20230906	125700	296467120	1366	1366	1366	1366	1743
376	20230906	125600	294086182	1366	1367	1367	1366	1544
377	20230906	125500	291976034	1368	1368	1368	1368	0
378	20230906	125400	291976034	1368	1368	1368	1368	1
379	20230906	125300	291974666	1367	1368	1368	1367	3200
380	20230906	125200	287600262	1368	1368	1368	1368	0
381	20230906	125100	287600262	1368	1368	1368	1368	3
382	20230906	125000	287596158	1368	1368	1368	1368	0
383	20230906	124900	287596158	1368	1368	1368	1368	729
384	20230906	124800	286598886	1368	1368	1368	1368	143
385	20230906	124700	286403262	1369	1369	1369	1369	1
386	20230906	124600	286401893	1370	1370	1370	1370	0
387	20230906	124500	286401893	1370	1370	1370	1370	2
388	20230906	124400	286399153	1369	1368	1369	1368	21
389	20230906	124300	286370424	1370	1370	1370	1370	0
390	20230906	124200	286370424	1370	1368	1370	1368	146
391	20230906	124100	286170556	1368	1368	1368	1368	0
392	20230906	124000	286170556	1368	1368	1368	1368	410
393	20230906	123900	285609676	1367	1367	1367	1367	0
394	20230906	123800	285609676	1367	1367	1367	1367	646
395	20230906	123700	284726594	1367	1367	1367	1367	1682
396	20230906	123600	282427300	1368	1368	1368	1368	1
397	20230906	123500	282425932	1368	1368	1368	1368	0
398	20230906	123400	282425932	1368	1368	1368	1368	0
399	20230906	123300	282425932	1368	1368	1368	1368	0
400	20230906	123200	282425932	1368	1368	1368	1368	0
401	20230906	123100	282425932	1368	1368	1368	1368	399
402	20230906	123000	281880100	1368	1368	1369	1368	3
403	20230906	122900	281875995	1369	1369	1369	1369	0
404	20230906	122800	281875995	1369	1367	1369	1367	2324
405	20230906	122700	278698485	1369	1368	1369	1368	114
406	20230906	122600	278542459	1368	1368	1368	1368	0
407	20230906	122500	278542459	1368	1368	1368	1368	0
408	20230906	122400	278542459	1368	1368	1368	1368	1
409	20230906	122300	278541091	1368	1368	1368	1368	3
410	20230906	122200	278536987	1369	1368	1369	1368	2
411	20230906	122100	278534250	1368	1368	1368	1368	57
412	20230906	122000	278456274	1368	1368	1368	1368	442
413	20230906	121900	277851618	1368	1368	1368	1368	0
414	20230906	121800	277851618	1368	1368	1368	1368	0
415	20230906	121700	277851618	1368	1369	1369	1368	1074
416	20230906	121600	276382209	1371	1371	1371	1371	0
417	20230906	121500	276382209	1371	1371	1371	1371	61
418	20230906	121400	276298578	1371	1371	1371	1371	871
419	20230906	121300	275104437	1368	1368	1368	1368	2
420	20230906	121200	275101701	1368	1368	1368	1368	1000
421	20230906	121100	273733701	1368	1368	1368	1368	270
422	20230906	121000	273364341	1369	1369	1369	1369	2
423	20230906	120900	273361603	1369	1369	1369	1369	28
424	20230906	120800	273323271	1370	1370	1370	1370	1460
425	20230906	120700	271323071	1369	1369	1369	1369	1376
426	20230906	120600	269439327	1369	1369	1369	1369	0
427	20230906	120500	269439327	1369	1369	1369	1369	0
428	20230906	120400	269439327	1369	1370	1370	1369	103
429	20230906	120300	269298218	1370	1371	1371	1370	9326
430	20230906	120200	256521594	1371	1371	1371	1371	540
431	20230906	120100	255781254	1371	1371	1371	1371	460
432	20230906	120000	255150594	1371	1371	1371	1371	0
433	20230906	115900	255150594	1371	1371	1371	1371	1540
434	20230906	115800	253039254	1371	1371	1371	1371	400
435	20230906	115700	252490854	1372	1372	1372	1372	0
436	20230906	115600	252490854	1372	1372	1372	1372	3
437	20230906	115500	252486738	1372	1372	1372	1372	485
438	20230906	115400	251821318	1372	1372	1372	1372	0
439	20230906	115300	251821318	1372	1373	1373	1372	1001
440	20230906	115200	250447945	1373	1373	1373	1373	0
441	20230906	115100	250447945	1373	1373	1373	1373	1006
442	20230906	115000	249066707	1374	1374	1374	1374	406
443	20230906	114900	248508863	1374	1374	1374	1374	0
444	20230906	114800	248508863	1374	1374	1374	1374	0
445	20230906	114700	248508863	1374	1374	1374	1374	478
446	20230906	114600	247852091	1375	1375	1375	1375	13
447	20230906	114500	247834216	1375	1375	1375	1375	187
448	20230906	114400	247577091	1375	1375	1375	1375	0
449	20230906	114300	247577091	1375	1375	1375	1375	63
450	20230906	114200	247490466	1374	1374	1374	1374	635
451	20230906	114100	246617976	1374	1374	1374	1374	1
452	20230906	114000	246616602	1373	1375	1375	1373	55
453	20230906	113900	246540987	1373	1373	1373	1373	0
454	20230906	113800	246540987	1373	1373	1373	1373	0
455	20230906	113700	246540987	1373	1374	1374	1373	407
456	20230906	113600	245982159	1374	1374	1374	1374	0
457	20230906	113500	245982159	1374	1374	1374	1374	0
458	20230906	113400	245982159	1374	1374	1374	1374	0
459	20230906	113300	245982159	1374	1372	1375	1372	1943
460	20230906	113200	243314187	1372	1372	1372	1372	4
461	20230906	113100	243308699	1372	1371	1372	1371	1893
462	20230906	113000	240711505	1371	1371	1371	1371	0
463	20230906	112900	240711505	1371	1371	1371	1371	1239
464	20230906	112800	239012836	1371	1370	1371	1370	21
465	20230906	112700	238984046	1371	1371	1371	1371	4
466	20230906	112600	238978562	1371	1371	1371	1371	1563
467	20230906	112500	236835689	1371	1371	1371	1371	2
468	20230906	112400	236832947	1371	1370	1371	1370	3419
469	20230906	112300	232148915	1370	1370	1370	1370	0
470	20230906	112200	232148915	1370	1370	1370	1370	0
471	20230906	112100	232148915	1370	1370	1370	1370	50
472	20230906	112000	232080415	1370	1370	1370	1370	1
473	20230906	111900	232079045	1370	1370	1370	1370	10
474	20230906	111800	232065345	1370	1370	1370	1370	0
475	20230906	111700	232065345	1370	1370	1370	1370	1
476	20230906	111600	232063975	1370	1370	1370	1370	38
477	20230906	111500	232011915	1371	1371	1371	1371	4470
478	20230906	111400	225883545	1371	1371	1371	1371	630
479	20230906	111300	225019815	1371	1371	1371	1371	292
480	20230906	111200	224619483	1372	1373	1373	1372	3787
481	20230906	111100	219423609	1374	1374	1374	1374	0
482	20230906	111000	219423609	1374	1374	1374	1374	0
483	20230906	110900	219423609	1374	1374	1374	1374	1
484	20230906	110800	219422235	1373	1374	1374	1373	101
485	20230906	110700	219283561	1373	1375	1375	1373	573
486	20230906	110600	218496766	1376	1376	1376	1376	111
487	20230906	110500	218344030	1376	1373	1376	1373	236
488	20230906	110400	218019903	1377	1377	1377	1377	34
489	20230906	110300	217973085	1378	1378	1378	1378	0
490	20230906	110200	217973085	1378	1378	1378	1378	0
491	20230906	110100	217973085	1378	1374	1378	1374	1166
492	20230906	110000	216367841	1373	1371	1373	1371	22199
493	20230906	105900	185910656	1371	1371	1371	1371	8
494	20230906	105800	185899688	1370	1370	1370	1370	0
495	20230906	105700	185899688	1370	1370	1370	1370	0
496	20230906	105600	185899688	1370	1370	1370	1370	343
497	20230906	105500	185429778	1369	1370	1370	1369	953
498	20230906	105400	184125114	1370	1371	1371	1370	1160
499	20230906	105300	182535841	1371	1371	1371	1371	7
500	20230906	105200	182526244	1370	1370	1370	1370	0
501	20230906	105100	182526244	1370	1370	1370	1370	0
502	20230906	105000	182526244	1370	1370	1370	1370	121
503	20230906	104900	182360474	1371	1371	1371	1371	15
504	20230906	104800	182339909	1371	1369	1371	1369	25
505	20230906	104700	182305664	1369	1369	1369	1369	30
506	20230906	104600	182264594	1369	1369	1369	1369	6
507	20230906	104500	182256380	1367	1367	1367	1367	7360
508	20230906	104400	172195260	1367	1366	1367	1366	1036
509	20230906	104300	170779084	1367	1367	1367	1367	32
510	20230906	104200	170735340	1367	1367	1367	1367	0
511	20230906	104100	170735340	1367	1367	1367	1367	199
512	20230906	104000	170463307	1367	1368	1368	1367	100
513	20230906	103900	170326562	1369	1369	1369	1369	50
514	20230906	103800	170258112	1370	1370	1370	1370	0
515	20230906	103700	170258112	1370	1370	1370	1370	0
516	20230906	103600	170258112	1370	1370	1370	1370	10
517	20230906	103500	170244412	1371	1371	1371	1371	0
518	20230906	103400	170244412	1371	1366	1371	1365	1001
519	20230906	103300	168877936	1365	1365	1365	1365	5012
520	20230906	103200	162036556	1365	1369	1369	1365	720
521	20230906	103100	161052131	1372	1371	1372	1371	10
522	20230906	103000	161038412	1370	1372	1372	1370	18
523	20230906	102900	161013750	1372	1370	1372	1370	11
524	20230906	102800	160998660	1371	1372	1372	1371	554
525	20230906	102700	160239116	1372	1372	1372	1372	14
526	20230906	102600	160219908	1372	1372	1372	1372	394
527	20230906	102500	159679340	1372	1369	1372	1369	970
528	20230906	102400	158351380	1366	1366	1366	1366	0
529	20230906	102300	158351380	1366	1366	1366	1366	1835
530	20230906	102200	155844770	1366	1366	1366	1366	10
531	20230906	102100	155831110	1366	1366	1366	1366	15
532	20230906	102000	155810620	1366	1366	1366	1366	30
533	20230906	101900	155769640	1366	1366	1366	1366	80
534	20230906	101800	155660360	1366	1366	1366	1364	599
535	20230906	101700	154842675	1366	1366	1366	1366	431
536	20230906	101600	154253929	1366	1366	1366	1366	32
537	20230906	101500	154210217	1366	1366	1366	1366	10
538	20230906	101400	154196557	1366	1366	1366	1366	71
539	20230906	101300	154099571	1366	1368	1368	1366	168
540	20230906	101200	153870063	1366	1368	1368	1366	4
541	20230906	101100	153864593	1368	1368	1368	1368	0
542	20230906	101000	153864593	1368	1368	1368	1368	1
543	20230906	100900	153863225	1368	1363	1368	1363	670
544	20230906	100800	152949980	1363	1366	1366	1362	14511
545	20230906	100700	133168655	1366	1367	1367	1366	2019
546	20230906	100600	130409767	1367	1367	1367	1367	261
547	20230906	100500	130052980	1366	1368	1368	1366	170
548	20230906	100400	129820575	1368	1366	1368	1366	4165
549	20230906	100300	124126929	1366	1366	1366	1366	83
550	20230906	100200	124013551	1366	1367	1367	1366	1001
551	20230906	100100	122645185	1367	1367	1367	1367	325
552	20230906	100000	122200910	1367	1366	1367	1366	1135
553	20230906	095900	120649366	1366	1366	1366	1366	71
554	20230906	095800	120552380	1366	1365	1366	1365	1638
555	20230906	095700	118316248	1366	1366	1366	1366	1
556	20230906	095600	118314882	1366	1367	1367	1366	765
557	20230906	095500	117269868	1367	1367	1367	1367	44
558	20230906	095400	117209720	1367	1367	1367	1367	1386
559	20230906	095300	115315058	1366	1365	1366	1364	2703
560	20230906	095200	111627495	1366	1368	1368	1366	8435
561	20230906	095100	100097570	1369	1372	1372	1369	217
562	20230906	095000	99800437	1369	1370	1370	1369	230
563	20230906	094900	99485532	1368	1369	1369	1368	2820
564	20230906	094800	95626651	1369	1370	1370	1369	6098
565	20230906	094700	87276669	1370	1371	1371	1370	3190
566	20230906	094600	82906349	1370	1372	1372	1370	597
567	20230906	094500	82088186	1372	1371	1372	1371	2560
568	20230906	094400	78576025	1371	1372	1372	1371	6400
569	20230906	094300	69801623	1372	1372	1372	1372	2331
570	20230906	094200	66603491	1373	1373	1374	1373	1745
571	20230906	094100	64207598	1373	1376	1376	1373	4181
572	20230906	094000	58465216	1375	1375	1375	1375	2
573	20230906	093900	58462466	1374	1376	1376	1374	2101
574	20230906	093800	55574392	1376	1378	1378	1376	2282
575	20230906	093700	52432988	1378	1378	1378	1378	211
576	20230906	093600	52142230	1378	1378	1378	1378	3
577	20230906	093500	52138096	1378	1378	1378	1378	220
578	20230906	093400	51834936	1378	1378	1378	1378	811
579	20230906	093300	50717378	1379	1379	1379	1379	6
580	20230906	093200	50709104	1379	1379	1379	1379	2
581	20230906	093100	50706346	1377	1377	1377	1376	1881
582	20230906	093000	48116242	1377	1377	1377	1377	14
583	20230906	092900	48096964	1377	1377	1377	1377	0
584	20230906	092800	48096964	1377	1377	1377	1377	1
585	20230906	092700	48095587	1376	1376	1376	1376	0
586	20230906	092600	48095587	1376	1377	1377	1376	44
587	20230906	092500	48035009	1377	1379	1379	1377	603
588	20230906	092400	47204669	1378	1378	1378	1378	11
589	20230906	092300	47189511	1377	1377	1377	1377	0
590	20230906	092200	47189511	1377	1377	1377	1377	0
591	20230906	092100	47189511	1377	1377	1377	1377	0
592	20230906	092000	47189511	1377	1378	1378	1377	1128
593	20230906	091900	45635353	1378	1377	1378	1376	4767
594	20230906	091800	39070389	1377	1378	1378	1377	8602
595	20230906	091700	27225355	1378	1379	1379	1378	1336
596	20230906	091600	25384336	1379	1379	1379	1379	20
597	20230906	091500	25356756	1379	1379	1379	1379	3
598	20230906	091400	25352619	1379	1380	1380	1379	1149
599	20230906	091300	23767029	1380	1382	1382	1380	302
600	20230906	091200	23349867	1382	1382	1382	1382	34
601	20230906	091100	23302879	1382	1380	1382	1380	60
602	20230906	091000	23220037	1381	1381	1381	1381	371
603	20230906	090900	22707686	1381	1380	1381	1380	599
604	20230906	090800	21880954	1378	1378	1378	1378	8000
605	20230906	090700	10856954	1378	1378	1378	1378	0
606	20230906	090600	10856954	1378	1380	1380	1378	222
607	20230906	090500	10550994	1380	1379	1380	1378	402
608	20230906	090400	9996366	1380	1378	1380	1378	1720
609	20230906	090300	7626184	1378	1380	1380	1378	75
610	20230906	090200	7522690	1380	1380	1380	1380	0
611	20230906	090100	7522690	1380	1375	1380	1374	135
612	20230906	090000	7337122	1375	1373	1381	1373	5340