KissMeData/082740/min/candle-20230908.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230908	193800	2490472620	9810	9810	9810	9810	12369
3	20230908	193700	2490472620	9810	9810	9810	9810	0
4	20230908	193600	2490472620	9810	9810	9810	9810	0
5	20230908	193500	2490472620	9810	9810	9810	9810	0
6	20230908	193400	2490472620	9810	9810	9810	9810	0
7	20230908	193300	2490472620	9810	9810	9810	9810	0
8	20230908	193200	2490472620	9810	9810	9810	9810	0
9	20230908	193100	2490472620	9810	9810	9810	9810	0
10	20230908	193000	2490472620	9810	9810	9810	9810	0
11	20230908	192900	2490472620	9810	9810	9810	9810	0
12	20230908	192800	2490472620	9810	9810	9810	9810	0
13	20230908	192700	2490472620	9810	9810	9810	9810	0
14	20230908	192600	2490472620	9810	9810	9810	9810	0
15	20230908	192500	2490472620	9810	9810	9810	9810	0
16	20230908	192400	2490472620	9810	9810	9810	9810	0
17	20230908	192300	2490472620	9810	9810	9810	9810	0
18	20230908	192200	2490472620	9810	9810	9810	9810	0
19	20230908	192100	2490472620	9810	9810	9810	9810	0
20	20230908	192000	2490472620	9810	9810	9810	9810	0
21	20230908	191900	2490472620	9810	9810	9810	9810	0
22	20230908	191800	2490472620	9810	9810	9810	9810	0
23	20230908	191700	2490472620	9810	9810	9810	9810	0
24	20230908	191600	2490472620	9810	9810	9810	9810	0
25	20230908	191500	2490472620	9810	9810	9810	9810	0
26	20230908	191400	2490472620	9810	9810	9810	9810	0
27	20230908	191300	2490472620	9810	9810	9810	9810	0
28	20230908	191200	2490472620	9810	9810	9810	9810	0
29	20230908	191100	2490472620	9810	9810	9810	9810	0
30	20230908	191000	2490472620	9810	9810	9810	9810	0
31	20230908	190900	2490472620	9810	9810	9810	9810	0
32	20230908	190800	2490472620	9810	9810	9810	9810	12369
33	20230908	190700	2490472620	9810	9810	9810	9810	0
34	20230908	190600	2490472620	9810	9810	9810	9810	0
35	20230908	190500	2490472620	9810	9810	9810	9810	0
36	20230908	190400	2490472620	9810	9810	9810	9810	0
37	20230908	190300	2490472620	9810	9810	9810	9810	0
38	20230908	190200	2490472620	9810	9810	9810	9810	0
39	20230908	190100	2490472620	9810	9810	9810	9810	0
40	20230908	190000	2490472620	9810	9810	9810	9810	0
41	20230908	185900	2490472620	9810	9810	9810	9810	0
42	20230908	185800	2490472620	9810	9810	9810	9810	0
43	20230908	185700	2490472620	9810	9810	9810	9810	0
44	20230908	185600	2490472620	9810	9810	9810	9810	0
45	20230908	185500	2490472620	9810	9810	9810	9810	0
46	20230908	185400	2490472620	9810	9810	9810	9810	0
47	20230908	185300	2490472620	9810	9810	9810	9810	0
48	20230908	185200	2490472620	9810	9810	9810	9810	0
49	20230908	185100	2490472620	9810	9810	9810	9810	0
50	20230908	185000	2490472620	9810	9810	9810	9810	0
51	20230908	184900	2490472620	9810	9810	9810	9810	0
52	20230908	184800	2490472620	9810	9810	9810	9810	0
53	20230908	184700	2490472620	9810	9810	9810	9810	0
54	20230908	184600	2490472620	9810	9810	9810	9810	0
55	20230908	184500	2490472620	9810	9810	9810	9810	0
56	20230908	184400	2490472620	9810	9810	9810	9810	0
57	20230908	184300	2490472620	9810	9810	9810	9810	0
58	20230908	184200	2490472620	9810	9810	9810	9810	0
59	20230908	184100	2490472620	9810	9810	9810	9810	0
60	20230908	184000	2490472620	9810	9810	9810	9810	0
61	20230908	183900	2490472620	9810	9810	9810	9810	0
62	20230908	183800	2490472620	9810	9810	9810	9810	12369
63	20230908	183700	2490472620	9810	9810	9810	9810	0
64	20230908	183600	2490472620	9810	9810	9810	9810	0
65	20230908	183500	2490472620	9810	9810	9810	9810	0
66	20230908	183400	2490472620	9810	9810	9810	9810	0
67	20230908	183300	2490472620	9810	9810	9810	9810	0
68	20230908	183200	2490472620	9810	9810	9810	9810	0
69	20230908	183100	2490472620	9810	9810	9810	9810	0
70	20230908	183000	2490472620	9810	9810	9810	9810	0
71	20230908	182900	2490472620	9810	9810	9810	9810	0
72	20230908	182800	2490472620	9810	9810	9810	9810	0
73	20230908	182700	2490472620	9810	9810	9810	9810	0
74	20230908	182600	2490472620	9810	9810	9810	9810	0
75	20230908	182500	2490472620	9810	9810	9810	9810	0
76	20230908	182400	2490472620	9810	9810	9810	9810	0
77	20230908	182300	2490472620	9810	9810	9810	9810	0
78	20230908	182200	2490472620	9810	9810	9810	9810	0
79	20230908	182100	2490472620	9810	9810	9810	9810	0
80	20230908	182000	2490472620	9810	9810	9810	9810	0
81	20230908	181900	2490472620	9810	9810	9810	9810	0
82	20230908	181800	2490472620	9810	9810	9810	9810	0
83	20230908	181700	2490472620	9810	9810	9810	9810	0
84	20230908	181600	2490472620	9810	9810	9810	9810	0
85	20230908	181500	2490472620	9810	9810	9810	9810	0
86	20230908	181400	2490472620	9810	9810	9810	9810	0
87	20230908	181300	2490472620	9810	9810	9810	9810	0
88	20230908	181200	2490472620	9810	9810	9810	9810	0
89	20230908	181100	2490472620	9810	9810	9810	9810	0
90	20230908	181000	2490472620	9810	9810	9810	9810	0
91	20230908	180900	2490472620	9810	9810	9810	9810	0
92	20230908	180800	2490472620	9810	9810	9810	9810	12369
93	20230908	180700	2490472620	9810	9810	9810	9810	0
94	20230908	180600	2490472620	9810	9810	9810	9810	0
95	20230908	180500	2490472620	9810	9810	9810	9810	0
96	20230908	180400	2490472620	9810	9810	9810	9810	0
97	20230908	180300	2490472620	9810	9810	9810	9810	0
98	20230908	180200	2490472620	9810	9810	9810	9810	0
99	20230908	180100	2490472620	9810	9810	9810	9810	0
100	20230908	180000	2490472620	9810	9810	9810	9810	0
101	20230908	175900	2490472620	9810	9810	9810	9810	0
102	20230908	175800	2490472620	9810	9810	9810	9810	0
103	20230908	175700	2490472620	9810	9810	9810	9810	0
104	20230908	175600	2490472620	9810	9810	9810	9810	0
105	20230908	175500	2490472620	9810	9810	9810	9810	0
106	20230908	175400	2490472620	9810	9810	9810	9810	0
107	20230908	175300	2490472620	9810	9810	9810	9810	0
108	20230908	175200	2490472620	9810	9810	9810	9810	0
109	20230908	175100	2490472620	9810	9810	9810	9810	0
110	20230908	175000	2490472620	9810	9810	9810	9810	0
111	20230908	174900	2490472620	9810	9810	9810	9810	0
112	20230908	174800	2490472620	9810	9810	9810	9810	0
113	20230908	174700	2490472620	9810	9810	9810	9810	0
114	20230908	174600	2490472620	9810	9810	9810	9810	0
115	20230908	174500	2490472620	9810	9810	9810	9810	0
116	20230908	174400	2490472620	9810	9810	9810	9810	0
117	20230908	174300	2490472620	9810	9810	9810	9810	0
118	20230908	174200	2490472620	9810	9810	9810	9810	0
119	20230908	174100	2490472620	9810	9810	9810	9810	0
120	20230908	174000	2490472620	9810	9810	9810	9810	0
121	20230908	173900	2490472620	9810	9810	9810	9810	0
122	20230908	173800	2490472620	9810	9810	9810	9810	12369
123	20230908	173700	2490472620	9810	9810	9810	9810	0
124	20230908	173600	2490472620	9810	9810	9810	9810	0
125	20230908	173500	2490472620	9810	9810	9810	9810	0
126	20230908	173400	2490472620	9810	9810	9810	9810	0
127	20230908	173300	2490472620	9810	9810	9810	9810	0
128	20230908	173200	2490472620	9810	9810	9810	9810	0
129	20230908	173100	2490472620	9810	9810	9810	9810	0
130	20230908	173000	2490472620	9810	9810	9810	9810	0
131	20230908	172900	2490472620	9810	9810	9810	9810	0
132	20230908	172800	2490472620	9810	9810	9810	9810	0
133	20230908	172700	2490472620	9810	9810	9810	9810	0
134	20230908	172600	2490472620	9810	9810	9810	9810	0
135	20230908	172500	2490472620	9810	9810	9810	9810	0
136	20230908	172400	2490472620	9810	9810	9810	9810	0
137	20230908	172300	2490472620	9810	9810	9810	9810	0
138	20230908	172200	2490472620	9810	9810	9810	9810	0
139	20230908	172100	2490472620	9810	9810	9810	9810	0
140	20230908	172000	2490472620	9810	9810	9810	9810	0
141	20230908	171900	2490472620	9810	9810	9810	9810	0
142	20230908	171800	2490472620	9810	9810	9810	9810	0
143	20230908	171700	2490472620	9810	9810	9810	9810	0
144	20230908	171600	2490472620	9810	9810	9810	9810	0
145	20230908	171500	2490472620	9810	9810	9810	9810	0
146	20230908	171400	2490472620	9810	9810	9810	9810	0
147	20230908	171300	2490472620	9810	9810	9810	9810	0
148	20230908	171200	2490472620	9810	9810	9810	9810	0
149	20230908	171100	2490472620	9810	9810	9810	9810	0
150	20230908	171000	2490472620	9810	9810	9810	9810	0
151	20230908	170900	2490472620	9810	9810	9810	9810	0
152	20230908	170800	2490472620	9810	9810	9810	9810	12369
153	20230908	170700	2490472620	9810	9810	9810	9810	0
154	20230908	170600	2490472620	9810	9810	9810	9810	0
155	20230908	170500	2490472620	9810	9810	9810	9810	0
156	20230908	170400	2490472620	9810	9810	9810	9810	0
157	20230908	170300	2490472620	9810	9810	9810	9810	0
158	20230908	170200	2490472620	9810	9810	9810	9810	0
159	20230908	170100	2490472620	9810	9810	9810	9810	0
160	20230908	170000	2490472620	9810	9810	9810	9810	0
161	20230908	165900	2490472620	9810	9810	9810	9810	0
162	20230908	165800	2490472620	9810	9810	9810	9810	0
163	20230908	165700	2490472620	9810	9810	9810	9810	0
164	20230908	165600	2490472620	9810	9810	9810	9810	0
165	20230908	165500	2490472620	9810	9810	9810	9810	0
166	20230908	165400	2490472620	9810	9810	9810	9810	0
167	20230908	165300	2490472620	9810	9810	9810	9810	0
168	20230908	165200	2490472620	9810	9810	9810	9810	0
169	20230908	165100	2490472620	9810	9810	9810	9810	0
170	20230908	165000	2490472620	9810	9810	9810	9810	0
171	20230908	164900	2490472620	9810	9810	9810	9810	0
172	20230908	164800	2490472620	9810	9810	9810	9810	0
173	20230908	164700	2490472620	9810	9810	9810	9810	0
174	20230908	164600	2490472620	9810	9810	9810	9810	0
175	20230908	164500	2490472620	9810	9810	9810	9810	0
176	20230908	164400	2490472620	9810	9810	9810	9810	0
177	20230908	164300	2490472620	9810	9810	9810	9810	0
178	20230908	164200	2490472620	9810	9810	9810	9810	0
179	20230908	164100	2490472620	9810	9810	9810	9810	0
180	20230908	164000	2490472620	9810	9810	9810	9810	0
181	20230908	163900	2490472620	9810	9810	9810	9810	0
182	20230908	163800	2490472620	9810	9810	9810	9810	12369
183	20230908	163700	2490472620	9810	9810	9810	9810	0
184	20230908	163600	2490472620	9810	9810	9810	9810	0
185	20230908	163500	2490472620	9810	9810	9810	9810	0
186	20230908	163400	2490472620	9810	9810	9810	9810	0
187	20230908	163300	2490472620	9810	9810	9810	9810	0
188	20230908	163200	2490472620	9810	9810	9810	9810	0
189	20230908	163100	2490472620	9810	9810	9810	9810	0
190	20230908	163000	2490472620	9810	9810	9810	9810	0
191	20230908	162900	2490472620	9810	9810	9810	9810	0
192	20230908	162800	2490472620	9810	9810	9810	9810	0
193	20230908	162700	2490472620	9810	9810	9810	9810	0
194	20230908	162600	2490472620	9810	9810	9810	9810	0
195	20230908	162500	2490472620	9810	9810	9810	9810	0
196	20230908	162400	2490472620	9810	9810	9810	9810	0
197	20230908	162300	2490472620	9810	9810	9810	9810	0
198	20230908	162200	2490472620	9810	9810	9810	9810	0
199	20230908	162100	2490472620	9810	9810	9810	9810	0
200	20230908	162000	2490472620	9810	9810	9810	9810	0
201	20230908	161900	2490472620	9810	9810	9810	9810	0
202	20230908	161800	2490472620	9810	9810	9810	9810	0
203	20230908	161700	2490472620	9810	9810	9810	9810	0
204	20230908	161600	2490472620	9810	9810	9810	9810	0
205	20230908	161500	2490472620	9810	9810	9810	9810	0
206	20230908	161400	2490472620	9810	9810	9810	9810	0
207	20230908	161300	2490472620	9810	9810	9810	9810	0
208	20230908	161200	2490472620	9810	9810	9810	9810	0
209	20230908	161100	2490472620	9810	9810	9810	9810	0
210	20230908	161000	2490472620	9810	9810	9810	9810	0
211	20230908	160900	2490472620	9810	9810	9810	9810	0
212	20230908	160800	2490472620	9810	9810	9810	9810	12369
213	20230908	160700	2490472620	9810	9810	9810	9810	0
214	20230908	160600	2490472620	9810	9810	9810	9810	0
215	20230908	160500	2490472620	9810	9810	9810	9810	0
216	20230908	160400	2490472620	9810	9810	9810	9810	0
217	20230908	160300	2490472620	9810	9810	9810	9810	0
218	20230908	160200	2490472620	9810	9810	9810	9810	0
219	20230908	160100	2490472620	9810	9810	9810	9810	0
220	20230908	160000	2490472620	9810	9810	9810	9810	0
221	20230908	155900	2490472620	9810	9810	9810	9810	0
222	20230908	155800	2490472620	9810	9810	9810	9810	0
223	20230908	155700	2490472620	9810	9810	9810	9810	0
224	20230908	155600	2490472620	9810	9810	9810	9810	0
225	20230908	155500	2490472620	9810	9810	9810	9810	0
226	20230908	155400	2490472620	9810	9810	9810	9810	0
227	20230908	155300	2490472620	9810	9810	9810	9810	0
228	20230908	155200	2490472620	9810	9810	9810	9810	0
229	20230908	155100	2490472620	9810	9810	9810	9810	0
230	20230908	155000	2490472620	9810	9810	9810	9810	0
231	20230908	154900	2490472620	9810	9810	9810	9810	0
232	20230908	154800	2490472620	9810	9810	9810	9810	0
233	20230908	154700	2490472620	9810	9810	9810	9810	0
234	20230908	154600	2490472620	9810	9810	9810	9810	0
235	20230908	154500	2490472620	9810	9810	9810	9810	0
236	20230908	154400	2490472620	9810	9810	9810	9810	0
237	20230908	154300	2490472620	9810	9810	9810	9810	0
238	20230908	154200	2490472620	9810	9810	9810	9810	0
239	20230908	154100	2490472620	9810	9810	9810	9810	0
240	20230908	154000	2490472620	9810	9810	9810	9810	0
241	20230908	153900	2490472620	9810	9810	9810	9810	0
242	20230908	153800	2490472620	9810	9810	9810	9810	12369
243	20230908	153700	2490472620	9810	9810	9810	9810	0
244	20230908	153600	2490472620	9810	9810	9810	9810	0
245	20230908	153500	2490472620	9810	9810	9810	9810	0
246	20230908	153400	2490472620	9810	9810	9810	9810	0
247	20230908	153300	2490472620	9810	9810	9810	9810	0
248	20230908	153200	2490472620	9810	9810	9810	9810	0
249	20230908	153100	2490472620	9810	9810	9810	9810	0
250	20230908	153000	2490472620	9810	9810	9810	9810	12369
251	20230908	152900	2369132730	9820	9820	9820	9820	0
252	20230908	152800	2369132730	9820	9820	9820	9820	0
253	20230908	152700	2369132730	9820	9820	9820	9820	0
254	20230908	152600	2369132730	9820	9820	9820	9820	0
255	20230908	152500	2369132730	9820	9820	9820	9820	0
256	20230908	152400	2369132730	9820	9820	9820	9820	0
257	20230908	152300	2369132730	9820	9820	9820	9820	0
258	20230908	152200	2369132730	9820	9820	9820	9820	0
259	20230908	152100	2369132730	9820	9820	9820	9820	0
260	20230908	152000	2369132730	9820	9820	9820	9820	0
261	20230908	151900	2369132730	9820	9820	9820	9810	1565
262	20230908	151800	2353767470	9820	9820	9830	9820	2719
263	20230908	151700	2327066660	9830	9820	9830	9820	271
264	20230908	151600	2324404080	9830	9820	9830	9820	846
265	20230908	151500	2316094360	9820	9820	9830	9820	628
266	20230908	151400	2309926020	9820	9830	9830	9820	1334
267	20230908	151300	2296813960	9830	9830	9830	9820	215
268	20230908	151200	2294700860	9830	9820	9830	9820	982
269	20230908	151100	2285052200	9820	9820	9830	9820	1512
270	20230908	151000	2270199190	9820	9830	9840	9820	2914
271	20230908	150900	2241575670	9840	9830	9840	9820	2014
272	20230908	150800	2221776510	9830	9840	9840	9830	963
273	20230908	150700	2212308260	9840	9840	9840	9830	554
274	20230908	150600	2206858120	9840	9830	9840	9830	471
275	20230908	150500	2202226040	9840	9820	9840	9820	1632
276	20230908	150400	2186186360	9820	9830	9830	9820	591
277	20230908	150300	2180381770	9830	9820	9830	9820	457
278	20230908	150200	2175892000	9820	9820	9830	9820	1295
279	20230908	150100	2163164620	9820	9820	9830	9820	557
280	20230908	150000	2157694360	9820	9830	9830	9820	357
281	20230908	145900	2154187760	9830	9820	9830	9820	1325
282	20230908	145800	2141164250	9820	9830	9830	9820	616
283	20230908	145700	2135112910	9830	9830	9830	9820	548
284	20230908	145600	2129729770	9830	9820	9830	9820	732
285	20230908	145500	2122538680	9830	9820	9830	9820	626
286	20230908	145400	2116389730	9820	9830	9830	9820	568
287	20230908	145300	2110808740	9830	9830	9830	9820	1746
288	20230908	145200	2093648520	9830	9820	9830	9820	551
289	20230908	145100	2088233550	9820	9830	9830	9820	542
290	20230908	145000	2082908370	9830	9820	9830	9820	791
291	20230908	144900	2075134070	9820	9820	9830	9820	561
292	20230908	144800	2069621920	9820	9830	9830	9820	665
293	20230908	144700	2063088480	9830	9830	9830	9820	1161
294	20230908	144600	2051683740	9830	9830	9830	9820	539
295	20230908	144500	2046388250	9830	9830	9830	9820	463
296	20230908	144400	2041836980	9830	9820	9830	9820	2502
297	20230908	144300	2017243620	9830	9830	9830	9820	355
298	20230908	144200	2013755430	9830	9820	9830	9820	634
299	20230908	144100	2007528820	9820	9820	9830	9820	572
300	20230908	144000	2001908540	9820	9830	9830	9820	720
301	20230908	143900	1994833390	9830	9830	9830	9820	401
302	20230908	143800	1990894730	9830	9820	9830	9820	2225
303	20230908	143700	1969030060	9820	9830	9830	9820	468
304	20230908	143600	1964432280	9830	9820	9830	9820	705
305	20230908	143500	1957506490	9820	9840	9840	9820	1925
306	20230908	143400	1938577500	9840	9850	9850	9840	328
307	20230908	143300	1935348140	9850	9850	9850	9840	468
308	20230908	143200	1930740820	9850	9850	9850	9840	1773
309	20230908	143100	1913280400	9860	9860	9870	9850	481
310	20230908	143000	1908539780	9860	9880	9880	9860	318
311	20230908	142900	1905401930	9880	9870	9880	9870	176
312	20230908	142800	1903663410	9880	9880	9880	9870	105
313	20230908	142700	1902626540	9880	9880	9880	9870	187
314	20230908	142600	1900779240	9870	9870	9870	9860	41
315	20230908	142500	1900374750	9870	9870	9880	9870	354
316	20230908	142400	1896879520	9870	9870	9880	9860	92
317	20230908	142300	1895971140	9870	9860	9880	9860	128
318	20230908	142200	1894707740	9860	9870	9880	9860	1337
319	20230908	142100	1881522440	9860	9880	9880	9860	1643
320	20230908	142000	1865305990	9870	9880	9880	9870	46
321	20230908	141900	1864851540	9880	9890	9890	9870	653
322	20230908	141800	1858395880	9890	9870	9890	9870	144
323	20230908	141700	1856973270	9870	9880	9880	9870	57
324	20230908	141600	1856410500	9880	9890	9890	9870	345
325	20230908	141500	1853001720	9890	9870	9890	9870	155
326	20230908	141400	1851470370	9880	9870	9880	9870	202
327	20230908	141300	1849475470	9870	9880	9880	9870	72
328	20230908	141200	1848764560	9880	9870	9880	9870	317
329	20230908	141100	1845634050	9870	9870	9880	9870	141
330	20230908	141000	1844241140	9880	9870	9880	9870	366
331	20230908	140900	1840625760	9880	9870	9880	9870	100
332	20230908	140800	1839638210	9870	9870	9870	9860	32
333	20230908	140700	1839322510	9870	9870	9880	9860	139
334	20230908	140600	1837949660	9870	9860	9870	9860	390
335	20230908	140500	1834100430	9860	9870	9870	9850	327
336	20230908	140400	1830874890	9870	9860	9870	9860	26
337	20230908	140300	1830618520	9870	9870	9870	9850	269
338	20230908	140200	1827965340	9850	9860	9860	9850	89
339	20230908	140100	1827088630	9860	9860	9870	9850	2822
340	20230908	140000	1799289570	9860	9860	9870	9850	315
341	20230908	135900	1796183710	9860	9850	9860	9850	38
342	20230908	135800	1795809080	9850	9850	9860	9850	194
343	20230908	135700	1793896620	9860	9850	9860	9850	19
344	20230908	135600	1793709450	9850	9840	9850	9840	1181
345	20230908	135500	1782077050	9850	9840	9850	9840	678
346	20230908	135400	1775398790	9850	9850	9850	9840	323
347	20230908	135300	1772217600	9850	9850	9850	9840	77
348	20230908	135200	1771459350	9840	9840	9850	9840	968
349	20230908	135100	1761930230	9840	9840	9850	9840	89
350	20230908	135000	1761054020	9850	9830	9850	9830	479
351	20230908	134900	1756339790	9840	9830	9840	9830	168
352	20230908	134800	1754687060	9830	9840	9840	9830	19
353	20230908	134700	1754500120	9830	9850	9850	9830	372
354	20230908	134600	1750838520	9850	9840	9850	9840	319
355	20230908	134500	1747699110	9850	9830	9850	9830	177
356	20230908	134400	1745956210	9830	9850	9850	9830	225
357	20230908	134300	1743742090	9850	9830	9850	9830	296
358	20230908	134200	1740830410	9840	9840	9840	9830	142
359	20230908	134100	1739433320	9840	9840	9840	9830	262
360	20230908	134000	1736855380	9830	9840	9840	9830	184
361	20230908	133900	1735045200	9840	9840	9840	9830	158
362	20230908	133800	1733490690	9830	9840	9840	9830	145
363	20230908	133700	1732064120	9830	9830	9840	9830	51
364	20230908	133600	1731562470	9830	9840	9850	9830	1081
365	20230908	133500	1720931780	9850	9840	9850	9840	28
366	20230908	133400	1720656150	9850	9850	9850	9840	161
367	20230908	133300	1719070320	9840	9850	9850	9840	50
368	20230908	133200	1718578250	9850	9840	9850	9830	148
369	20230908	133100	1717120810	9830	9830	9850	9830	458
370	20230908	133000	1712614780	9840	9840	9840	9830	841
371	20230908	132900	1704339410	9840	9840	9840	9830	200
372	20230908	132800	1702371760	9840	9830	9840	9830	1227
373	20230908	132700	1690300320	9840	9840	9840	9830	1629
374	20230908	132600	1674275810	9830	9840	9840	9830	485
375	20230908	132500	1669507650	9840	9840	9840	9830	141
376	20230908	132400	1668120420	9830	9830	9840	9830	142
377	20230908	132300	1666724040	9840	9830	9840	9820	200
378	20230908	132200	1664757900	9820	9830	9840	9820	83
379	20230908	132100	1663941760	9830	9840	9840	9830	215
380	20230908	132000	1661826830	9830	9840	9840	9830	551
381	20230908	131900	1656405210	9840	9820	9840	9820	4048
382	20230908	131800	1616585480	9830	9820	9830	9810	622
383	20230908	131700	1610475870	9820	9810	9820	9810	1141
384	20230908	131600	1599271420	9820	9820	9820	9810	239
385	20230908	131500	1596924540	9810	9820	9820	9810	1196
386	20230908	131400	1585190350	9820	9810	9820	9810	245
387	20230908	131300	1582784640	9820	9820	9820	9810	226
388	20230908	131200	1580565610	9810	9820	9820	9810	800
389	20230908	131100	1572710260	9820	9810	9820	9810	88
390	20230908	131000	1571846520	9820	9820	9820	9810	270
391	20230908	130900	1569196440	9820	9810	9820	9810	365
392	20230908	130800	1565612350	9810	9810	9820	9810	261
393	20230908	130700	1563051550	9810	9810	9820	9800	579
394	20230908	130600	1557371470	9810	9810	9810	9800	37
395	20230908	130500	1557008720	9800	9810	9810	9800	234
396	20230908	130400	1554713440	9800	9800	9810	9800	372
397	20230908	130300	1551067720	9810	9810	9820	9810	2740
398	20230908	130200	1524187070	9810	9820	9820	9810	89
399	20230908	130100	1523313410	9820	9820	9820	9810	119
400	20230908	130000	1522145010	9820	9810	9820	9810	318
401	20230908	125900	1519023650	9810	9820	9820	9810	458
402	20230908	125800	1514528350	9810	9820	9820	9810	732
403	20230908	125700	1507340320	9820	9810	9820	9810	81
404	20230908	125600	1506545370	9820	9820	9820	9810	319
405	20230908	125500	1503413000	9820	9820	9820	9810	142
406	20230908	125400	1502019150	9810	9810	9820	9810	151
407	20230908	125300	1500536730	9810	9810	9820	9810	104
408	20230908	125200	1499515930	9820	9820	9820	9810	186
409	20230908	125100	1497689430	9810	9810	9820	9810	585
410	20230908	125000	1491950420	9810	9810	9820	9810	528
411	20230908	124900	1486769580	9810	9820	9820	9810	202
412	20230908	124800	1484786350	9820	9820	9820	9810	585
413	20230908	124700	1479047240	9820	9820	9820	9810	419
414	20230908	124600	1474932930	9820	9820	9820	9810	178
415	20230908	124500	1473185680	9810	9820	9830	9810	757
416	20230908	124400	1465755710	9810	9820	9820	9810	886
417	20230908	124300	1457061010	9820	9820	9830	9820	260
418	20230908	124200	1454506500	9820	9820	9830	9820	2802
419	20230908	124100	1426990620	9820	9840	9840	9820	4259
420	20230908	124000	1385126500	9830	9830	9840	9830	78
421	20230908	123900	1384359210	9830	9830	9840	9830	194
422	20230908	123800	1382450870	9840	9840	9840	9830	263
423	20230908	123700	1379862960	9830	9840	9840	9830	59
424	20230908	123600	1379282920	9840	9840	9840	9830	266
425	20230908	123500	1376665650	9840	9830	9840	9830	71
426	20230908	123400	1375967430	9830	9840	9840	9830	172
427	20230908	123300	1374275450	9830	9830	9860	9830	107
428	20230908	123200	1373222520	9840	9850	9860	9830	7287
429	20230908	123100	1301517460	9850	9850	9860	9850	6336
430	20230908	123000	1239107480	9850	9860	9860	9850	267
431	20230908	122900	1236475890	9860	9850	9860	9850	79
432	20230908	122800	1235697170	9850	9860	9860	9850	204
433	20230908	122700	1233686240	9850	9850	9860	9850	148
434	20230908	122600	1232226990	9860	9850	9860	9850	258
435	20230908	122500	1229683390	9850	9860	9860	9850	198
436	20230908	122400	1227731980	9860	9850	9860	9850	122
437	20230908	122300	1226530130	9860	9850	9860	9850	692
438	20230908	122200	1219707300	9860	9860	9860	9850	39
439	20230908	122100	1219322910	9850	9850	9860	9850	182
440	20230908	122000	1217528840	9850	9850	9860	9850	205
441	20230908	121900	1215508200	9860	9860	9860	9850	255
442	20230908	121800	1212995090	9860	9850	9860	9850	43
443	20230908	121700	1212571280	9850	9850	9860	9840	646
444	20230908	121600	1206207220	9850	9850	9850	9850	1025
445	20230908	121500	1196110970	9840	9840	9850	9840	123
446	20230908	121400	1194900510	9840	9840	9850	9840	188
447	20230908	121300	1193049160	9850	9850	9850	9850	24
448	20230908	121200	1192812760	9840	9850	9850	9840	228
449	20230908	121100	1190567430	9850	9870	9870	9850	1690
450	20230908	121000	1173919260	9870	9860	9870	9850	144
451	20230908	120900	1172499360	9860	9870	9870	9860	2357
452	20230908	120800	1149257790	9870	9870	9870	9860	45
453	20230908	120700	1148813900	9860	9880	9880	9860	62
454	20230908	120600	1148202230	9880	9860	9880	9860	240
455	20230908	120500	1145832430	9870	9870	9870	9860	253
456	20230908	120400	1143335700	9870	9860	9870	9860	130
457	20230908	120300	1142052840	9860	9860	9880	9860	314
458	20230908	120200	1138954980	9860	9870	9870	9860	10
459	20230908	120100	1138856310	9870	9860	9870	9860	187
460	20230908	120000	1137010900	9860	9870	9870	9860	101
461	20230908	115900	1136014880	9870	9870	9870	9860	143
462	20230908	115800	1134603580	9860	9870	9870	9860	188
463	20230908	115700	1132748440	9860	9860	9870	9860	428
464	20230908	115600	1128528350	9870	9880	9880	9850	51
465	20230908	115500	1128025610	9880	9870	9880	9850	6270
466	20230908	115400	1066251280	9870	9870	9880	9860	3273
467	20230908	115300	1033945510	9880	9880	9880	9870	45
468	20230908	115200	1033501100	9870	9880	9880	9870	297
469	20230908	115100	1030566870	9870	9880	9880	9870	83
470	20230908	115000	1029747200	9870	9870	9870	9860	613
471	20230908	114900	1023697130	9860	9860	9870	9860	71
472	20230908	114800	1022996860	9870	9860	9870	9860	241
473	20230908	114700	1020618540	9860	9870	9870	9860	189
474	20230908	114600	1018753490	9870	9870	9870	9860	44
475	20230908	114500	1018319530	9870	9860	9870	9860	74
476	20230908	114400	1017589350	9860	9870	9870	9860	334
477	20230908	114300	1014293990	9860	9870	9870	9860	165
478	20230908	114200	1012665710	9860	9870	9870	9860	1111
479	20230908	114100	1001710760	9860	9870	9870	9860	125
480	20230908	114000	1000477200	9860	9870	9870	9860	142
481	20230908	113900	999076620	9870	9870	9870	9860	170
482	20230908	113800	997398950	9860	9870	9880	9860	1978
483	20230908	113700	977884960	9870	9870	9880	9870	160
484	20230908	113600	976304260	9870	9870	9880	9870	170
485	20230908	113500	974625040	9880	9870	9880	9870	154
486	20230908	113400	973103790	9880	9890	9890	9880	1251
487	20230908	113300	960742990	9890	9890	9890	9880	218
488	20230908	113200	958587350	9880	9890	9890	9880	191
489	20230908	113100	956698670	9890	9880	9890	9880	257
490	20230908	113000	954159320	9880	9890	9890	9880	192
491	20230908	112900	952260770	9890	9890	9900	9880	1389
492	20230908	112800	938522690	9890	9890	9890	9880	268
493	20230908	112700	935872400	9890	9890	9900	9880	258
494	20230908	112600	933320170	9890	9900	9920	9890	7633
495	20230908	112500	857739560	9900	9890	9900	9890	1202
496	20230908	112400	845849080	9890	9880	9890	9880	748
497	20230908	112300	838456780	9880	9890	9890	9880	299
498	20230908	112200	835499770	9890	9880	9890	9880	868
499	20230908	112100	826920210	9890	9890	9890	9880	386
500	20230908	112000	823102960	9890	9890	9890	9880	185
501	20230908	111900	821273650	9880	9890	9890	9880	193
502	20230908	111800	819365110	9880	9880	9890	9880	162
503	20230908	111700	817763290	9880	9880	9890	9880	4076
504	20230908	111600	777491100	9870	9880	9880	9870	452
505	20230908	111500	773025450	9870	9880	9880	9870	184
506	20230908	111400	771208000	9870	9880	9890	9870	247
507	20230908	111300	768766470	9890	9880	9890	9880	75
508	20230908	111200	768025010	9880	9870	9890	9870	1806
509	20230908	111100	750169980	9880	9870	9880	9870	158
510	20230908	111000	748609310	9870	9870	9880	9860	202
511	20230908	110900	746613990	9860	9880	9880	9860	2254
512	20230908	110800	724385100	9880	9870	9880	9870	289
513	20230908	110700	721530750	9870	9880	9880	9870	368
514	20230908	110600	717897010	9880	9870	9880	9870	215
515	20230908	110500	715774530	9870	9880	9880	9870	388
516	20230908	110400	711943820	9880	9880	9880	9870	209
517	20230908	110300	709879330	9870	9870	9880	9870	393
518	20230908	110200	705998560	9880	9870	9880	9870	47
519	20230908	110100	705534450	9870	9880	9880	9870	201
520	20230908	110000	703549060	9880	9880	9880	9870	387
521	20230908	105900	699725670	9880	9870	9880	9870	691
522	20230908	105800	692903940	9870	9870	9890	9870	72
523	20230908	105700	692192660	9880	9880	9890	9880	1372
524	20230908	105600	678625890	9880	9880	9890	9870	197
525	20230908	105500	676679470	9890	9890	9890	9880	628
526	20230908	105400	670474340	9890	9880	9890	9880	62
527	20230908	105300	669861430	9890	9890	9890	9880	246
528	20230908	105200	667429230	9880	9890	9890	9880	151
529	20230908	105100	665936130	9890	9880	9890	9880	61
530	20230908	105000	665333120	9890	9880	9890	9880	147
531	20230908	104900	663879810	9890	9890	9890	9880	244
532	20230908	104800	661466830	9890	9890	9890	9880	213
533	20230908	104700	659360490	9880	9890	9890	9880	74
534	20230908	104600	658628940	9880	9890	9890	9880	172
535	20230908	104500	656928240	9890	9910	9910	9880	239
536	20230908	104400	654563010	9910	9910	9920	9910	1554
537	20230908	104300	639158050	9900	9890	9900	9880	1811
538	20230908	104200	621240910	9890	9880	9890	9880	136
539	20230908	104100	619896110	9890	9880	9890	9880	216
540	20230908	104000	617760140	9890	9890	9890	9880	147
541	20230908	103900	616306460	9870	9890	9890	9870	562
542	20230908	103800	610755240	9880	9890	9890	9880	328
543	20230908	103700	607511390	9890	9890	9890	9890	38
544	20230908	103600	607135570	9870	9890	9890	9860	1110
545	20230908	103500	596187970	9890	9890	9890	9890	114
546	20230908	103400	595060510	9890	9880	9890	9860	1003
547	20230908	103300	585154370	9890	9890	9890	9870	990
548	20230908	103200	575381570	9890	9890	9890	9870	900
549	20230908	103100	566494470	9890	9890	9890	9880	281
550	20230908	103000	563715430	9890	9890	9890	9890	149
551	20230908	102900	562241820	9880	9890	9890	9880	358
552	20230908	102800	558704270	9890	9900	9900	9890	361
553	20230908	102700	555131560	9900	9890	9900	9880	143
554	20230908	102600	553717220	9890	9890	9890	9890	73
555	20230908	102500	552995250	9890	9900	9900	9880	573
556	20230908	102400	547333150	9900	9890	9900	9890	738
557	20230908	102300	540032810	9890	9890	9900	9890	270
558	20230908	102200	537362390	9900	9910	9910	9900	51
559	20230908	102100	536857080	9920	9920	9920	9910	452
560	20230908	102000	532377080	9900	9910	9920	9900	960
561	20230908	101900	522858800	9910	9890	9920	9890	1348
562	20230908	101800	509517500	9890	9890	9890	9880	382
563	20230908	101700	505739590	9890	9890	9890	9880	545
564	20230908	101600	500353540	9890	9880	9890	9880	253
565	20230908	101500	497852490	9870	9880	9880	9870	1565
566	20230908	101400	482405290	9880	9890	9890	9880	537
567	20230908	101300	477099430	9880	9880	9880	9880	768
568	20230908	101200	469511590	9880	9870	9880	9870	208
569	20230908	101100	467457050	9870	9890	9890	9870	752
570	20230908	101000	460026160	9900	9900	9900	9890	707
571	20230908	100900	453030880	9900	9910	9910	9900	1074
572	20230908	100800	442396660	9910	9910	9920	9910	332
573	20230908	100700	439106320	9900	9910	9910	9900	494
574	20230908	100600	434214500	9910	9910	9910	9910	154
575	20230908	100500	432688360	9900	9920	9920	9900	676
576	20230908	100400	425990280	9920	9930	9930	9920	460
577	20230908	100300	421425850	9940	9940	9940	9940	367
578	20230908	100200	417777870	9950	9930	9950	9930	499
579	20230908	100100	412820470	9930	9940	9940	9930	166
580	20230908	100000	411170630	9930	9920	9940	9920	1021
581	20230908	095900	401035960	9920	9920	9920	9920	100
582	20230908	095800	400043960	9900	9910	9930	9890	1311
583	20230908	095700	387045780	9900	9900	9900	9900	425
584	20230908	095600	382838280	9900	9890	9900	9890	274
585	20230908	095500	380125810	9890	9890	9890	9890	94
586	20230908	095400	379196150	9890	9880	9890	9880	239
587	20230908	095300	376832800	9890	9890	9890	9890	600
588	20230908	095200	370898800	9870	9870	9870	9870	100
589	20230908	095100	369911800	9870	9890	9890	9870	295
590	20230908	095000	366997240	9890	9880	9890	9880	667
591	20230908	094900	360407200	9880	9880	9880	9880	6
592	20230908	094800	360347920	9890	9870	9890	9870	22
593	20230908	094700	360130580	9870	9880	9890	9860	772
594	20230908	094600	352509460	9890	9890	9890	9860	481
595	20230908	094500	347760830	9890	9890	9890	9870	758
596	20230908	094400	340278360	9890	9890	9890	9870	1561
597	20230908	094300	324861970	9890	9890	9890	9880	395
598	20230908	094200	320956960	9880	9910	9910	9880	260
599	20230908	094100	318385430	9910	9910	9910	9910	53
600	20230908	094000	317860200	9910	9900	9910	9890	229
601	20230908	093900	315593100	9900	9890	9900	9880	630
602	20230908	093800	309367920	9900	9900	9900	9890	1252
603	20230908	093700	296983460	9900	9900	9900	9890	26
604	20230908	093600	296726070	9900	9900	9900	9890	276
605	20230908	093500	293993950	9900	9900	9900	9890	749
606	20230908	093400	286584720	9910	9930	9930	9910	130
607	20230908	093300	285296060	9900	9930	9930	9900	206
608	20230908	093200	283251390	9930	9920	9930	9900	3283
609	20230908	093100	250748260	9900	9920	9930	9900	201
610	20230908	093000	248756110	9920	9920	9920	9910	2789
611	20230908	092900	221116460	9910	9930	9930	9910	754
612	20230908	092800	213639760	9920	9920	9920	9910	692
613	20230908	092700	206775320	9930	9930	9930	9920	582
614	20230908	092600	201001630	9930	9920	9930	9920	365
615	20230908	092500	197380530	9920	9930	9930	9920	316
616	20230908	092400	194243150	9930	9920	9930	9920	274
617	20230908	092300	191524570	9920	9920	9920	9910	514
618	20230908	092200	186430690	9920	9920	9930	9910	1228
619	20230908	092100	174248980	9920	9900	9920	9900	214
620	20230908	092000	172130020	9900	9920	9920	9900	1012
621	20230908	091900	162108840	9920	9930	9930	9900	1362
622	20230908	091800	148605280	9930	9930	9940	9920	1226
623	20230908	091700	136437360	9950	9950	9950	9940	339
624	20230908	091600	133067110	9940	9950	9950	9940	46
625	20230908	091500	132609860	9940	9960	9960	9940	289
626	20230908	091400	129734550	9960	9930	9960	9930	249
627	20230908	091300	127257240	9930	9930	9930	9900	923
628	20230908	091200	118092470	9930	9920	9930	9890	840
629	20230908	091100	109778530	9920	9930	9930	9920	212
630	20230908	091000	107673420	9930	9910	9930	9900	916
631	20230908	090900	98588130	9910	9890	9910	9890	310
632	20230908	090800	95519810	9880	9910	9910	9880	1796
633	20230908	090700	77752320	9890	9890	9890	9890	410
634	20230908	090600	73697420	9890	9890	9900	9880	195
635	20230908	090500	71768700	9890	9910	9910	9870	698
636	20230908	090400	64878840	9870	9900	9910	9870	1049
637	20230908	090300	54507890	9930	9960	9960	9910	470
638	20230908	090200	49839020	9960	9860	9960	9860	1668
639	20230908	090100	33278840	9850	9860	9860	9840	915
640	20230908	090000	24268570	9840	9850	9900	9840	2464