KissMeData/440320/min/candle-20230908.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230908	205700	26576052330	8930	8930	8930	8930	28031
3	20230908	205600	26576052330	8930	8930	8930	8930	0
4	20230908	205500	26576052330	8930	8930	8930	8930	0
5	20230908	205400	26576052330	8930	8930	8930	8930	0
6	20230908	205300	26576052330	8930	8930	8930	8930	0
7	20230908	205200	26576052330	8930	8930	8930	8930	0
8	20230908	205100	26576052330	8930	8930	8930	8930	0
9	20230908	205000	26576052330	8930	8930	8930	8930	0
10	20230908	204900	26576052330	8930	8930	8930	8930	0
11	20230908	204800	26576052330	8930	8930	8930	8930	0
12	20230908	204700	26576052330	8930	8930	8930	8930	0
13	20230908	204600	26576052330	8930	8930	8930	8930	0
14	20230908	204500	26576052330	8930	8930	8930	8930	0
15	20230908	204400	26576052330	8930	8930	8930	8930	0
16	20230908	204300	26576052330	8930	8930	8930	8930	0
17	20230908	204200	26576052330	8930	8930	8930	8930	0
18	20230908	204100	26576052330	8930	8930	8930	8930	0
19	20230908	204000	26576052330	8930	8930	8930	8930	0
20	20230908	203900	26576052330	8930	8930	8930	8930	0
21	20230908	203800	26576052330	8930	8930	8930	8930	0
22	20230908	203700	26576052330	8930	8930	8930	8930	0
23	20230908	203600	26576052330	8930	8930	8930	8930	0
24	20230908	203500	26576052330	8930	8930	8930	8930	0
25	20230908	203400	26576052330	8930	8930	8930	8930	0
26	20230908	203300	26576052330	8930	8930	8930	8930	0
27	20230908	203200	26576052330	8930	8930	8930	8930	0
28	20230908	203100	26576052330	8930	8930	8930	8930	0
29	20230908	203000	26576052330	8930	8930	8930	8930	0
30	20230908	202900	26576052330	8930	8930	8930	8930	0
31	20230908	202800	26576052330	8930	8930	8930	8930	0
32	20230908	202700	26576052330	8930	8930	8930	8930	28031
33	20230908	202600	26576052330	8930	8930	8930	8930	0
34	20230908	202500	26576052330	8930	8930	8930	8930	0
35	20230908	202400	26576052330	8930	8930	8930	8930	0
36	20230908	202300	26576052330	8930	8930	8930	8930	0
37	20230908	202200	26576052330	8930	8930	8930	8930	0
38	20230908	202100	26576052330	8930	8930	8930	8930	0
39	20230908	202000	26576052330	8930	8930	8930	8930	0
40	20230908	201900	26576052330	8930	8930	8930	8930	0
41	20230908	201800	26576052330	8930	8930	8930	8930	0
42	20230908	201700	26576052330	8930	8930	8930	8930	0
43	20230908	201600	26576052330	8930	8930	8930	8930	0
44	20230908	201500	26576052330	8930	8930	8930	8930	0
45	20230908	201400	26576052330	8930	8930	8930	8930	0
46	20230908	201300	26576052330	8930	8930	8930	8930	0
47	20230908	201200	26576052330	8930	8930	8930	8930	0
48	20230908	201100	26576052330	8930	8930	8930	8930	0
49	20230908	201000	26576052330	8930	8930	8930	8930	0
50	20230908	200900	26576052330	8930	8930	8930	8930	0
51	20230908	200800	26576052330	8930	8930	8930	8930	0
52	20230908	200700	26576052330	8930	8930	8930	8930	0
53	20230908	200600	26576052330	8930	8930	8930	8930	0
54	20230908	200500	26576052330	8930	8930	8930	8930	0
55	20230908	200400	26576052330	8930	8930	8930	8930	0
56	20230908	200300	26576052330	8930	8930	8930	8930	0
57	20230908	200200	26576052330	8930	8930	8930	8930	0
58	20230908	200100	26576052330	8930	8930	8930	8930	0
59	20230908	200000	26576052330	8930	8930	8930	8930	0
60	20230908	195900	26576052330	8930	8930	8930	8930	0
61	20230908	195800	26576052330	8930	8930	8930	8930	0
62	20230908	195700	26576052330	8930	8930	8930	8930	28031
63	20230908	195600	26576052330	8930	8930	8930	8930	0
64	20230908	195500	26576052330	8930	8930	8930	8930	0
65	20230908	195400	26576052330	8930	8930	8930	8930	0
66	20230908	195300	26576052330	8930	8930	8930	8930	0
67	20230908	195200	26576052330	8930	8930	8930	8930	0
68	20230908	195100	26576052330	8930	8930	8930	8930	0
69	20230908	195000	26576052330	8930	8930	8930	8930	0
70	20230908	194900	26576052330	8930	8930	8930	8930	0
71	20230908	194800	26576052330	8930	8930	8930	8930	0
72	20230908	194700	26576052330	8930	8930	8930	8930	0
73	20230908	194600	26576052330	8930	8930	8930	8930	0
74	20230908	194500	26576052330	8930	8930	8930	8930	0
75	20230908	194400	26576052330	8930	8930	8930	8930	0
76	20230908	194300	26576052330	8930	8930	8930	8930	0
77	20230908	194200	26576052330	8930	8930	8930	8930	0
78	20230908	194100	26576052330	8930	8930	8930	8930	0
79	20230908	194000	26576052330	8930	8930	8930	8930	0
80	20230908	193900	26576052330	8930	8930	8930	8930	0
81	20230908	193800	26576052330	8930	8930	8930	8930	0
82	20230908	193700	26576052330	8930	8930	8930	8930	0
83	20230908	193600	26576052330	8930	8930	8930	8930	0
84	20230908	193500	26576052330	8930	8930	8930	8930	0
85	20230908	193400	26576052330	8930	8930	8930	8930	0
86	20230908	193300	26576052330	8930	8930	8930	8930	0
87	20230908	193200	26576052330	8930	8930	8930	8930	0
88	20230908	193100	26576052330	8930	8930	8930	8930	0
89	20230908	193000	26576052330	8930	8930	8930	8930	0
90	20230908	192900	26576052330	8930	8930	8930	8930	0
91	20230908	192800	26576052330	8930	8930	8930	8930	0
92	20230908	192700	26576052330	8930	8930	8930	8930	28031
93	20230908	192600	26576052330	8930	8930	8930	8930	0
94	20230908	192500	26576052330	8930	8930	8930	8930	0
95	20230908	192400	26576052330	8930	8930	8930	8930	0
96	20230908	192300	26576052330	8930	8930	8930	8930	0
97	20230908	192200	26576052330	8930	8930	8930	8930	0
98	20230908	192100	26576052330	8930	8930	8930	8930	0
99	20230908	192000	26576052330	8930	8930	8930	8930	0
100	20230908	191900	26576052330	8930	8930	8930	8930	0
101	20230908	191800	26576052330	8930	8930	8930	8930	0
102	20230908	191700	26576052330	8930	8930	8930	8930	0
103	20230908	191600	26576052330	8930	8930	8930	8930	0
104	20230908	191500	26576052330	8930	8930	8930	8930	0
105	20230908	191400	26576052330	8930	8930	8930	8930	0
106	20230908	191300	26576052330	8930	8930	8930	8930	0
107	20230908	191200	26576052330	8930	8930	8930	8930	0
108	20230908	191100	26576052330	8930	8930	8930	8930	0
109	20230908	191000	26576052330	8930	8930	8930	8930	0
110	20230908	190900	26576052330	8930	8930	8930	8930	0
111	20230908	190800	26576052330	8930	8930	8930	8930	0
112	20230908	190700	26576052330	8930	8930	8930	8930	0
113	20230908	190600	26576052330	8930	8930	8930	8930	0
114	20230908	190500	26576052330	8930	8930	8930	8930	0
115	20230908	190400	26576052330	8930	8930	8930	8930	0
116	20230908	190300	26576052330	8930	8930	8930	8930	0
117	20230908	190200	26576052330	8930	8930	8930	8930	0
118	20230908	190100	26576052330	8930	8930	8930	8930	0
119	20230908	190000	26576052330	8930	8930	8930	8930	0
120	20230908	185900	26576052330	8930	8930	8930	8930	0
121	20230908	185800	26576052330	8930	8930	8930	8930	0
122	20230908	185700	26576052330	8930	8930	8930	8930	28031
123	20230908	185600	26576052330	8930	8930	8930	8930	0
124	20230908	185500	26576052330	8930	8930	8930	8930	0
125	20230908	185400	26576052330	8930	8930	8930	8930	0
126	20230908	185300	26576052330	8930	8930	8930	8930	0
127	20230908	185200	26576052330	8930	8930	8930	8930	0
128	20230908	185100	26576052330	8930	8930	8930	8930	0
129	20230908	185000	26576052330	8930	8930	8930	8930	0
130	20230908	184900	26576052330	8930	8930	8930	8930	0
131	20230908	184800	26576052330	8930	8930	8930	8930	0
132	20230908	184700	26576052330	8930	8930	8930	8930	0
133	20230908	184600	26576052330	8930	8930	8930	8930	0
134	20230908	184500	26576052330	8930	8930	8930	8930	0
135	20230908	184400	26576052330	8930	8930	8930	8930	0
136	20230908	184300	26576052330	8930	8930	8930	8930	0
137	20230908	184200	26576052330	8930	8930	8930	8930	0
138	20230908	184100	26576052330	8930	8930	8930	8930	0
139	20230908	184000	26576052330	8930	8930	8930	8930	0
140	20230908	183900	26576052330	8930	8930	8930	8930	0
141	20230908	183800	26576052330	8930	8930	8930	8930	0
142	20230908	183700	26576052330	8930	8930	8930	8930	0
143	20230908	183600	26576052330	8930	8930	8930	8930	0
144	20230908	183500	26576052330	8930	8930	8930	8930	0
145	20230908	183400	26576052330	8930	8930	8930	8930	0
146	20230908	183300	26576052330	8930	8930	8930	8930	0
147	20230908	183200	26576052330	8930	8930	8930	8930	0
148	20230908	183100	26576052330	8930	8930	8930	8930	0
149	20230908	183000	26576052330	8930	8930	8930	8930	0
150	20230908	182900	26576052330	8930	8930	8930	8930	0
151	20230908	182800	26576052330	8930	8930	8930	8930	0
152	20230908	182700	26576052330	8930	8930	8930	8930	28031
153	20230908	182600	26576052330	8930	8930	8930	8930	0
154	20230908	182500	26576052330	8930	8930	8930	8930	0
155	20230908	182400	26576052330	8930	8930	8930	8930	0
156	20230908	182300	26576052330	8930	8930	8930	8930	0
157	20230908	182200	26576052330	8930	8930	8930	8930	0
158	20230908	182100	26576052330	8930	8930	8930	8930	0
159	20230908	182000	26576052330	8930	8930	8930	8930	0
160	20230908	181900	26576052330	8930	8930	8930	8930	0
161	20230908	181800	26576052330	8930	8930	8930	8930	0
162	20230908	181700	26576052330	8930	8930	8930	8930	0
163	20230908	181600	26576052330	8930	8930	8930	8930	0
164	20230908	181500	26576052330	8930	8930	8930	8930	0
165	20230908	181400	26576052330	8930	8930	8930	8930	0
166	20230908	181300	26576052330	8930	8930	8930	8930	0
167	20230908	181200	26576052330	8930	8930	8930	8930	0
168	20230908	181100	26576052330	8930	8930	8930	8930	0
169	20230908	181000	26576052330	8930	8930	8930	8930	0
170	20230908	180900	26576052330	8930	8930	8930	8930	0
171	20230908	180800	26576052330	8930	8930	8930	8930	0
172	20230908	180700	26576052330	8930	8930	8930	8930	0
173	20230908	180600	26576052330	8930	8930	8930	8930	0
174	20230908	180500	26576052330	8930	8930	8930	8930	0
175	20230908	180400	26576052330	8930	8930	8930	8930	0
176	20230908	180300	26576052330	8930	8930	8930	8930	0
177	20230908	180200	26576052330	8930	8930	8930	8930	0
178	20230908	180100	26576052330	8930	8930	8930	8930	0
179	20230908	180000	26576052330	8930	8930	8930	8930	0
180	20230908	175900	26576052330	8930	8930	8930	8930	0
181	20230908	175800	26576052330	8930	8930	8930	8930	0
182	20230908	175700	26576052330	8930	8930	8930	8930	28031
183	20230908	175600	26576052330	8930	8930	8930	8930	0
184	20230908	175500	26576052330	8930	8930	8930	8930	0
185	20230908	175400	26576052330	8930	8930	8930	8930	0
186	20230908	175300	26576052330	8930	8930	8930	8930	0
187	20230908	175200	26576052330	8930	8930	8930	8930	0
188	20230908	175100	26576052330	8930	8930	8930	8930	0
189	20230908	175000	26576052330	8930	8930	8930	8930	0
190	20230908	174900	26576052330	8930	8930	8930	8930	0
191	20230908	174800	26576052330	8930	8930	8930	8930	0
192	20230908	174700	26576052330	8930	8930	8930	8930	0
193	20230908	174600	26576052330	8930	8930	8930	8930	0
194	20230908	174500	26576052330	8930	8930	8930	8930	0
195	20230908	174400	26576052330	8930	8930	8930	8930	0
196	20230908	174300	26576052330	8930	8930	8930	8930	0
197	20230908	174200	26576052330	8930	8930	8930	8930	0
198	20230908	174100	26576052330	8930	8930	8930	8930	0
199	20230908	174000	26576052330	8930	8930	8930	8930	0
200	20230908	173900	26576052330	8930	8930	8930	8930	0
201	20230908	173800	26576052330	8930	8930	8930	8930	0
202	20230908	173700	26576052330	8930	8930	8930	8930	0
203	20230908	173600	26576052330	8930	8930	8930	8930	0
204	20230908	173500	26576052330	8930	8930	8930	8930	0
205	20230908	173400	26576052330	8930	8930	8930	8930	0
206	20230908	173300	26576052330	8930	8930	8930	8930	0
207	20230908	173200	26576052330	8930	8930	8930	8930	0
208	20230908	173100	26576052330	8930	8930	8930	8930	0
209	20230908	173000	26576052330	8930	8930	8930	8930	0
210	20230908	172900	26576052330	8930	8930	8930	8930	0
211	20230908	172800	26576052330	8930	8930	8930	8930	0
212	20230908	172700	26576052330	8930	8930	8930	8930	28031
213	20230908	172600	26576052330	8930	8930	8930	8930	0
214	20230908	172500	26576052330	8930	8930	8930	8930	0
215	20230908	172400	26576052330	8930	8930	8930	8930	0
216	20230908	172300	26576052330	8930	8930	8930	8930	0
217	20230908	172200	26576052330	8930	8930	8930	8930	0
218	20230908	172100	26576052330	8930	8930	8930	8930	0
219	20230908	172000	26576052330	8930	8930	8930	8930	0
220	20230908	171900	26576052330	8930	8930	8930	8930	0
221	20230908	171800	26576052330	8930	8930	8930	8930	0
222	20230908	171700	26576052330	8930	8930	8930	8930	0
223	20230908	171600	26576052330	8930	8930	8930	8930	0
224	20230908	171500	26576052330	8930	8930	8930	8930	0
225	20230908	171400	26576052330	8930	8930	8930	8930	0
226	20230908	171300	26576052330	8930	8930	8930	8930	0
227	20230908	171200	26576052330	8930	8930	8930	8930	0
228	20230908	171100	26576052330	8930	8930	8930	8930	0
229	20230908	171000	26576052330	8930	8930	8930	8930	0
230	20230908	170900	26576052330	8930	8930	8930	8930	0
231	20230908	170800	26576052330	8930	8930	8930	8930	0
232	20230908	170700	26576052330	8930	8930	8930	8930	0
233	20230908	170600	26576052330	8930	8930	8930	8930	0
234	20230908	170500	26576052330	8930	8930	8930	8930	0
235	20230908	170400	26576052330	8930	8930	8930	8930	0
236	20230908	170300	26576052330	8930	8930	8930	8930	0
237	20230908	170200	26576052330	8930	8930	8930	8930	0
238	20230908	170100	26576052330	8930	8930	8930	8930	0
239	20230908	170000	26576052330	8930	8930	8930	8930	0
240	20230908	165900	26576052330	8930	8930	8930	8930	0
241	20230908	165800	26576052330	8930	8930	8930	8930	0
242	20230908	165700	26576052330	8930	8930	8930	8930	28031
243	20230908	165600	26576052330	8930	8930	8930	8930	0
244	20230908	165500	26576052330	8930	8930	8930	8930	0
245	20230908	165400	26576052330	8930	8930	8930	8930	0
246	20230908	165300	26576052330	8930	8930	8930	8930	0
247	20230908	165200	26576052330	8930	8930	8930	8930	0
248	20230908	165100	26576052330	8930	8930	8930	8930	0
249	20230908	165000	26576052330	8930	8930	8930	8930	0
250	20230908	164900	26576052330	8930	8930	8930	8930	0
251	20230908	164800	26576052330	8930	8930	8930	8930	0
252	20230908	164700	26576052330	8930	8930	8930	8930	0
253	20230908	164600	26576052330	8930	8930	8930	8930	0
254	20230908	164500	26576052330	8930	8930	8930	8930	0
255	20230908	164400	26576052330	8930	8930	8930	8930	0
256	20230908	164300	26576052330	8930	8930	8930	8930	0
257	20230908	164200	26576052330	8930	8930	8930	8930	0
258	20230908	164100	26576052330	8930	8930	8930	8930	0
259	20230908	164000	26576052330	8930	8930	8930	8930	0
260	20230908	163900	26576052330	8930	8930	8930	8930	0
261	20230908	163800	26576052330	8930	8930	8930	8930	0
262	20230908	163700	26576052330	8930	8930	8930	8930	0
263	20230908	163600	26576052330	8930	8930	8930	8930	0
264	20230908	163500	26576052330	8930	8930	8930	8930	0
265	20230908	163400	26576052330	8930	8930	8930	8930	0
266	20230908	163300	26576052330	8930	8930	8930	8930	0
267	20230908	163200	26576052330	8930	8930	8930	8930	0
268	20230908	163100	26576052330	8930	8930	8930	8930	0
269	20230908	163000	26576052330	8930	8930	8930	8930	0
270	20230908	162900	26576052330	8930	8930	8930	8930	0
271	20230908	162800	26576052330	8930	8930	8930	8930	0
272	20230908	162700	26576052330	8930	8930	8930	8930	28031
273	20230908	162600	26576052330	8930	8930	8930	8930	0
274	20230908	162500	26576052330	8930	8930	8930	8930	0
275	20230908	162400	26576052330	8930	8930	8930	8930	0
276	20230908	162300	26576052330	8930	8930	8930	8930	0
277	20230908	162200	26576052330	8930	8930	8930	8930	0
278	20230908	162100	26576052330	8930	8930	8930	8930	0
279	20230908	162000	26576052330	8930	8930	8930	8930	0
280	20230908	161900	26576052330	8930	8930	8930	8930	0
281	20230908	161800	26576052330	8930	8930	8930	8930	0
282	20230908	161700	26576052330	8930	8930	8930	8930	0
283	20230908	161600	26576052330	8930	8930	8930	8930	0
284	20230908	161500	26576052330	8930	8930	8930	8930	0
285	20230908	161400	26576052330	8930	8930	8930	8930	0
286	20230908	161300	26576052330	8930	8930	8930	8930	0
287	20230908	161200	26576052330	8930	8930	8930	8930	0
288	20230908	161100	26576052330	8930	8930	8930	8930	0
289	20230908	161000	26576052330	8930	8930	8930	8930	0
290	20230908	160900	26576052330	8930	8930	8930	8930	0
291	20230908	160800	26576052330	8930	8930	8930	8930	0
292	20230908	160700	26576052330	8930	8930	8930	8930	0
293	20230908	160600	26576052330	8930	8930	8930	8930	0
294	20230908	160500	26576052330	8930	8930	8930	8930	0
295	20230908	160400	26576052330	8930	8930	8930	8930	0
296	20230908	160300	26576052330	8930	8930	8930	8930	0
297	20230908	160200	26576052330	8930	8930	8930	8930	0
298	20230908	160100	26576052330	8930	8930	8930	8930	0
299	20230908	160000	26576052330	8930	8930	8930	8930	0
300	20230908	155900	26576052330	8930	8930	8930	8930	0
301	20230908	155800	26576052330	8930	8930	8930	8930	0
302	20230908	155700	26576052330	8930	8930	8930	8930	28031
303	20230908	155600	26576052330	8930	8930	8930	8930	0
304	20230908	155500	26576052330	8930	8930	8930	8930	0
305	20230908	155400	26576052330	8930	8930	8930	8930	0
306	20230908	155300	26576052330	8930	8930	8930	8930	0
307	20230908	155200	26576052330	8930	8930	8930	8930	0
308	20230908	155100	26576052330	8930	8930	8930	8930	0
309	20230908	155000	26576052330	8930	8930	8930	8930	0
310	20230908	154900	26576052330	8930	8930	8930	8930	0
311	20230908	154800	26576052330	8930	8930	8930	8930	0
312	20230908	154700	26576052330	8930	8930	8930	8930	0
313	20230908	154600	26576052330	8930	8930	8930	8930	0
314	20230908	154500	26576052330	8930	8930	8930	8930	0
315	20230908	154400	26576052330	8930	8930	8930	8930	0
316	20230908	154300	26576052330	8930	8930	8930	8930	0
317	20230908	154200	26576052330	8930	8930	8930	8930	0
318	20230908	154100	26576052330	8930	8930	8930	8930	0
319	20230908	154000	26576052330	8930	8930	8930	8930	0
320	20230908	153900	26576052330	8930	8930	8930	8930	0
321	20230908	153800	26576052330	8930	8930	8930	8930	0
322	20230908	153700	26576052330	8930	8930	8930	8930	0
323	20230908	153600	26576052330	8930	8930	8930	8930	0
324	20230908	153500	26576052330	8930	8930	8930	8930	0
325	20230908	153400	26576052330	8930	8930	8930	8930	0
326	20230908	153300	26576052330	8930	8930	8930	8930	0
327	20230908	153200	26576052330	8930	8930	8930	8930	0
328	20230908	153100	26576052330	8930	8930	8930	8930	0
329	20230908	153000	26576052330	8930	8930	8930	8930	28031
330	20230908	152900	26325735500	9070	9070	9070	9070	0
331	20230908	152800	26325735500	9070	9070	9070	9070	0
332	20230908	152700	26325735500	9070	9070	9070	9070	0
333	20230908	152600	26325735500	9070	9070	9070	9070	0
334	20230908	152500	26325735500	9070	9070	9070	9070	0
335	20230908	152400	26325735500	9070	9070	9070	9070	0
336	20230908	152300	26325735500	9070	9070	9070	9070	0
337	20230908	152200	26325735500	9070	9070	9070	9070	0
338	20230908	152100	26325735500	9070	9070	9070	9070	0
339	20230908	152000	26325735500	9070	9070	9070	9070	0
340	20230908	151900	26325735500	9070	9080	9080	9020	5861
341	20230908	151800	26272647880	9080	9070	9090	9070	2682
342	20230908	151700	26248288390	9050	9040	9070	9040	625
343	20230908	151600	26242629160	9040	9050	9060	9040	1711
344	20230908	151500	26227142750	9070	9080	9080	9040	1666
345	20230908	151400	26212047160	9070	9070	9080	9070	1293
346	20230908	151300	26200313850	9080	9080	9080	9070	384
347	20230908	151200	26196827380	9090	9120	9120	9090	1126
348	20230908	151100	26186578090	9120	9070	9120	9070	6704
349	20230908	151000	26125715260	9070	9080	9090	9070	2796
350	20230908	150900	26100339730	9080	9080	9100	9080	1792
351	20230908	150800	26084056040	9080	9090	9090	9080	1322
352	20230908	150700	26072047500	9100	9110	9130	9080	3033
353	20230908	150600	26044433940	9110	9080	9110	9080	1963
354	20230908	150500	26026583380	9070	9090	9120	9060	2832
355	20230908	150400	26000857900	9060	9130	9130	9050	3771
356	20230908	150300	25966569580	9130	9010	9140	9000	12938
357	20230908	150200	25849147400	9020	9000	9020	8990	1192
358	20230908	150100	25838414550	9000	8980	9000	8970	1807
359	20230908	150000	25822168480	8980	8990	8990	8970	1568
360	20230908	145900	25808090230	8990	8980	9000	8980	1194
361	20230908	145800	25797363010	8990	8990	9000	8980	2012
362	20230908	145700	25779275150	9000	9010	9020	8990	533
363	20230908	145600	25774470870	9010	8970	9010	8970	2797
364	20230908	145500	25749305920	8960	8960	8970	8960	180
365	20230908	145400	25747693110	8970	8970	8980	8970	1146
366	20230908	145300	25737407580	8970	9000	9000	8970	2483
367	20230908	145200	25715079030	9010	9020	9020	9010	1786
368	20230908	145100	25698983610	9020	9010	9030	9010	1276
369	20230908	145000	25687475640	9000	9010	9020	9000	1116
370	20230908	144900	25677418990	9020	9010	9020	9010	392
371	20230908	144800	25673886920	9030	9030	9040	9020	682
372	20230908	144700	25667727740	9020	8980	9020	8980	2510
373	20230908	144600	25645155940	8980	8990	8990	8980	643
374	20230908	144500	25639381290	8990	8990	9000	8990	303
375	20230908	144400	25636657080	8990	9000	9000	8990	20
376	20230908	144300	25636477200	9000	8980	9000	8980	323
377	20230908	144200	25633574510	8980	8990	8990	8980	32
378	20230908	144100	25633286930	8970	8970	8990	8950	589
379	20230908	144000	25628004260	8970	8950	8970	8950	257
380	20230908	143900	25625701140	8940	8940	8950	8930	817
381	20230908	143800	25618399690	8950	8950	8950	8930	470
382	20230908	143700	25614200640	8940	8950	8960	8940	590
383	20230908	143600	25608923880	8940	8950	8960	8940	249
384	20230908	143500	25606696630	8960	8980	8980	8940	3311
385	20230908	143400	25577019730	8980	8980	8980	8980	146
386	20230908	143300	25575708650	8980	8980	8980	8980	75
387	20230908	143200	25575035150	9000	8980	9000	8980	196
388	20230908	143100	25573271770	9000	8990	9000	8990	357
389	20230908	143000	25570061760	8970	9000	9000	8970	689
390	20230908	142900	25563872760	8980	9000	9010	8970	247
391	20230908	142800	25561655860	9010	9010	9010	9000	180
392	20230908	142700	25560034110	9000	9020	9020	8990	1617
393	20230908	142600	25545473780	9020	9000	9020	9000	589
394	20230908	142500	25540169620	8990	8990	9000	8990	131
395	20230908	142400	25538990810	8980	8980	8980	8980	91
396	20230908	142300	25538173630	9010	8990	9010	8980	859
397	20230908	142200	25530450220	8990	9000	9000	8990	694
398	20230908	142100	25524209380	9000	9000	9000	8990	684
399	20230908	142000	25518053430	8990	9000	9000	8990	207
400	20230908	141900	25516190770	8990	8990	8990	8990	61
401	20230908	141800	25515642380	9000	8990	9000	8980	847
402	20230908	141700	25508027530	8980	8980	8990	8970	471
403	20230908	141600	25503794810	8970	8980	8980	8930	1751
404	20230908	141500	25488092250	8980	8970	8980	8960	210
405	20230908	141400	25486208840	8980	8950	8990	8950	320
406	20230908	141300	25483338080	8950	8950	8960	8920	890
407	20230908	141200	25475390020	8950	8960	8980	8950	1012
408	20230908	141100	25466323680	8950	8960	8960	8950	197
409	20230908	141000	25464559590	8960	8940	8960	8930	150
410	20230908	140900	25463216140	8930	8930	8940	8920	577
411	20230908	140800	25458066060	8920	8940	8940	8920	2213
412	20230908	140700	25438303310	8940	8950	8960	8940	330
413	20230908	140600	25435352350	8950	8940	8950	8930	733
414	20230908	140500	25428799500	8920	8930	8940	8920	498
415	20230908	140400	25424356070	8930	8940	8940	8920	1043
416	20230908	140300	25415040040	8950	8950	8950	8940	509
417	20230908	140200	25410489480	8960	8940	8960	8930	139
418	20230908	140100	25409247500	8930	8940	8940	8930	364
419	20230908	140000	25405994450	8940	8940	8940	8920	1647
420	20230908	135900	25391279250	8950	8950	8950	8950	963
421	20230908	135800	25382660400	8950	8950	8950	8940	353
422	20230908	135700	25379501350	8950	8950	8960	8940	858
423	20230908	135600	25371828350	8950	8960	8990	8950	3313
424	20230908	135500	25342135850	8960	8970	8990	8960	1047
425	20230908	135400	25332747620	8970	8960	8970	8960	3110
426	20230908	135300	25304851040	8970	8970	8970	8960	316
427	20230908	135200	25302016610	8970	8980	8980	8960	998
428	20230908	135100	25293062470	8960	9020	9020	8960	1153
429	20230908	135000	25282711750	9030	9010	9030	9010	115
430	20230908	134900	25281675390	9000	9010	9010	9000	826
431	20230908	134800	25274240250	8990	8980	8990	8980	55
432	20230908	134700	25273746300	8980	9020	9020	8980	170
433	20230908	134600	25272215460	9010	8990	9030	8960	3982
434	20230908	134500	25236456410	9000	9000	9000	8990	12
435	20230908	134400	25236348480	9000	9000	9000	9000	18
436	20230908	134300	25236186480	9000	9000	9010	9000	620
437	20230908	134200	25230606180	9010	9030	9030	9000	756
438	20230908	134100	25223796330	9030	9040	9050	9020	632
439	20230908	134000	25218085440	9040	9010	9040	9010	650
440	20230908	133900	25212218020	9010	9030	9030	8970	711
441	20230908	133800	25205822340	9030	9040	9040	9030	511
442	20230908	133700	25201205840	9040	9040	9060	9040	2171
443	20230908	133600	25181555890	9040	9050	9060	9040	1860
444	20230908	133500	25164733890	9050	9030	9070	9030	4059
445	20230908	133400	25128046560	9030	8970	9030	8970	3958
446	20230908	133300	25092450190	8960	8970	8970	8960	1362
447	20230908	133200	25080242950	8980	8960	8980	8960	738
448	20230908	133100	25073618030	8950	8970	8980	8950	533
449	20230908	133000	25068845550	8970	8910	8980	8910	1564
450	20230908	132900	25054845320	8900	8930	8930	8890	4326
451	20230908	132800	25016304120	8910	8930	8930	8910	3884
452	20230908	132700	24981664140	8930	8950	8960	8930	2333
453	20230908	132600	24960810770	8960	8980	8980	8960	144
454	20230908	132500	24959520260	8980	8960	8980	8950	618
455	20230908	132400	24953989000	8960	8980	8980	8950	2877
456	20230908	132300	24928214640	8970	8990	9000	8960	2072
457	20230908	132200	24909627600	8990	8990	8990	8990	174
458	20230908	132100	24908063340	8990	8960	8990	8960	1761
459	20230908	132000	24892253870	8960	8980	8980	8950	3188
460	20230908	131900	24863648020	8970	8970	8970	8960	1171
461	20230908	131800	24853154750	8960	8970	8980	8960	1470
462	20230908	131700	24839970490	8970	9000	9000	8970	1264
463	20230908	131600	24828631180	8980	9000	9010	8980	1259
464	20230908	131500	24817320410	9010	8990	9010	8990	1057
465	20230908	131400	24807805110	8990	8960	8990	8950	1413
466	20230908	131300	24795148490	8960	8980	9000	8960	1540
467	20230908	131200	24781332820	8980	9010	9010	8970	2995
468	20230908	131100	24754384950	9000	9020	9020	8970	323
469	20230908	131000	24751478340	9010	9000	9010	8980	957
470	20230908	130900	24742864520	9000	9000	9000	8990	106
471	20230908	130800	24741910530	8990	8970	8990	8970	224
472	20230908	130700	24739900050	8970	8970	8980	8970	1352
473	20230908	130600	24727772050	8980	8980	8990	8970	247
474	20230908	130500	24725555840	8980	8970	8980	8960	941
475	20230908	130400	24717118420	8960	8990	8990	8960	1280
476	20230908	130300	24705644240	8990	8990	8990	8990	71
477	20230908	130200	24705005950	8990	8970	8990	8960	888
478	20230908	130100	24697037060	9000	8960	9000	8960	27
479	20230908	130000	24696794860	9000	8960	9000	8960	165
480	20230908	125900	24695316220	8960	8970	8980	8960	1718
481	20230908	125800	24679922180	8980	8980	8980	8980	163
482	20230908	125700	24678458440	8980	9020	9020	8980	1728
483	20230908	125600	24662909830	9020	9000	9020	8990	3128
484	20230908	125500	24634745630	8980	8970	8980	8970	411
485	20230908	125400	24631057400	8970	8950	9010	8950	1075
486	20230908	125300	24621419340	8950	8950	8960	8930	441
487	20230908	125200	24617477230	8940	8980	8980	8940	1173
488	20230908	125100	24606975130	8980	9000	9000	8980	863
489	20230908	125000	24599215000	9000	9000	9000	8990	1003
490	20230908	124900	24590192520	9000	8950	9010	8950	3880
491	20230908	124800	24555291650	8950	8950	8950	8920	1113
492	20230908	124700	24545342080	8950	8940	8950	8910	770
493	20230908	124600	24538462010	8950	8920	8950	8890	4299
494	20230908	124500	24500137990	8900	8930	8930	8890	7563
495	20230908	124400	24432782510	8930	8920	8940	8910	5373
496	20230908	124300	24384828960	8930	8930	8950	8910	4962
497	20230908	124200	24340454190	8920	8980	8980	8900	4736
498	20230908	124100	24298166650	8980	8950	8990	8910	9555
499	20230908	124000	24212876210	8970	8920	8980	8900	7491
500	20230908	123900	24146077810	8900	9100	9110	8900	24054
501	20230908	123800	23930044160	9060	9040	9110	9040	11544
502	20230908	123700	23825129300	9060	9050	9060	9030	1539
503	20230908	123600	23811219500	9030	9040	9070	9030	3037
504	20230908	123500	23783789690	9040	9060	9070	9040	1619
505	20230908	123400	23769150970	9070	9070	9080	9040	2534
506	20230908	123300	23746181620	9080	9080	9100	9070	938
507	20230908	123200	23737661430	9090	9100	9100	9090	1436
508	20230908	123100	23724597060	9100	9130	9160	9100	3078
509	20230908	123000	23696534970	9130	9120	9190	9120	5270
510	20230908	122900	23648323260	9120	9080	9120	9080	886
511	20230908	122800	23640257530	9080	9060	9090	9060	123
512	20230908	122700	23639141340	9060	9050	9070	9040	2298
513	20230908	122600	23618337370	9050	9040	9080	9030	877
514	20230908	122500	23610404100	9080	9080	9100	9010	2641
515	20230908	122400	23586544280	9090	9110	9110	9020	3500
516	20230908	122300	23554940080	9110	9100	9110	9060	1305
517	20230908	122200	23543060410	9100	9120	9120	9030	3922
518	20230908	122100	23507553350	9110	9140	9140	9100	969
519	20230908	122000	23498726700	9140	9120	9140	9090	522
520	20230908	121900	23493969800	9120	9110	9120	9110	1240
521	20230908	121800	23482670360	9110	9110	9140	9040	4038
522	20230908	121700	23446088320	9100	9140	9140	9100	804
523	20230908	121600	23438767460	9140	9130	9150	9130	277
524	20230908	121500	23436237360	9120	9140	9150	9090	2686
525	20230908	121400	23411718910	9140	9080	9140	9080	1225
526	20230908	121300	23400554450	9090	9080	9090	9070	485
527	20230908	121200	23396150450	9080	9070	9080	9060	869
528	20230908	121100	23388267360	9070	9050	9070	9040	893
529	20230908	121000	23380181990	9050	9080	9080	9040	4175
530	20230908	120900	23342395510	9050	9050	9080	9040	1483
531	20230908	120800	23328971690	9050	9050	9060	9020	7071
532	20230908	120700	23265072800	9050	9050	9080	9030	6138
533	20230908	120600	23209562010	9060	9100	9100	9060	9430
534	20230908	120500	23123945470	9100	9110	9110	9090	3744
535	20230908	120400	23089874630	9110	9110	9140	9100	1659
536	20230908	120300	23074759880	9110	9090	9140	9080	2214
537	20230908	120200	23054618850	9090	9150	9150	9080	28179
538	20230908	120100	22797941520	9150	9170	9180	9150	1062
539	20230908	120000	22788213030	9160	9150	9170	9150	656
540	20230908	115900	22782205350	9160	9160	9170	9150	2917
541	20230908	115800	22755493370	9160	9150	9160	9150	1238
542	20230908	115700	22744160620	9150	9180	9200	9150	3842
543	20230908	115600	22708927140	9180	9180	9190	9170	978
544	20230908	115500	22699944020	9180	9180	9210	9160	2180
545	20230908	115400	22679897940	9180	9170	9190	9150	2077
546	20230908	115300	22660870260	9170	9180	9210	9160	2599
547	20230908	115200	22637037120	9170	9200	9210	9170	1142
548	20230908	115100	22626555410	9180	9200	9210	9180	1778
549	20230908	115000	22610198770	9210	9230	9230	9200	807
550	20230908	114900	22602763130	9210	9220	9250	9200	882
551	20230908	114800	22594632610	9200	9250	9250	9180	1721
552	20230908	114700	22578751240	9240	9140	9260	9140	18383
553	20230908	114600	22410091860	9140	9160	9170	9140	9697
554	20230908	114500	22321352670	9160	9160	9190	9150	4689
555	20230908	114400	22278370480	9160	9220	9230	9160	4392
556	20230908	114300	22238024670	9210	9210	9230	9210	2236
557	20230908	114200	22217417880	9230	9240	9240	9220	1626
558	20230908	114100	22202413740	9240	9260	9270	9210	2590
559	20230908	114000	22178464430	9270	9310	9310	9240	1407
560	20230908	113900	22165429730	9310	9190	9310	9180	3469
561	20230908	113800	22133419880	9180	9180	9220	9160	3228
562	20230908	113700	22103762760	9180	9180	9200	9140	3700
563	20230908	113600	22069863550	9150	9220	9230	9120	18459
564	20230908	113500	21900860630	9220	9240	9260	9170	8226
565	20230908	113400	21825155350	9240	9310	9310	9180	8080
566	20230908	113300	21750420830	9310	9320	9320	9280	4811
567	20230908	113200	21705640000	9330	9300	9370	9290	10514
568	20230908	113100	21607533060	9300	9320	9400	9300	44258
569	20230908	113000	21194212180	9320	9240	9340	9180	16628
570	20230908	112900	21040042110	9260	9160	9260	9150	8089
571	20230908	112800	20965599660	9150	9200	9200	9150	3552
572	20230908	112700	20933051640	9180	9140	9200	9130	3085
573	20230908	112600	20904755900	9150	9150	9160	9110	7948
574	20230908	112500	20832191180	9140	9180	9200	9130	7857
575	20230908	112400	20760216700	9190	9190	9200	9120	9832
576	20230908	112300	20670239020	9190	9230	9240	9150	8328
577	20230908	112200	20593643470	9200	9240	9250	9200	5979
578	20230908	112100	20538494410	9250	9250	9280	9250	16676
579	20230908	112000	20384030710	9250	9140	9250	9130	10876
580	20230908	111900	20284382710	9140	9190	9200	9110	12961
581	20230908	111800	20165890760	9190	9280	9290	9160	8643
582	20230908	111700	20086123990	9280	9250	9300	9240	21601
583	20230908	111600	19885800210	9260	9160	9260	9100	31235
584	20230908	111500	19599412810	9170	9160	9230	9150	18709
585	20230908	111400	19427693600	9170	9200	9200	9080	54306
586	20230908	111300	18931253760	9190	9300	9300	9190	47052
587	20230908	111200	18496099130	9300	9430	9430	9270	50748
588	20230908	111100	18023625910	9400	9360	9440	9350	17391
589	20230908	111000	17860282910	9360	9480	9480	9350	35824
590	20230908	110900	17523279560	9480	9460	9590	9430	52893
591	20230908	110800	17020296450	9460	9390	9470	9270	63395
592	20230908	110700	16426675880	9380	9380	9500	9340	77171
593	20230908	110600	15700063230	9380	9710	9730	9230	154650
594	20230908	110500	14230216890	9710	9610	9790	9600	116332
595	20230908	110400	13099356280	9580	9690	9820	9560	118528
596	20230908	110300	11950274260	9730	9560	9840	9520	289582
597	20230908	110200	9132515300	9570	9660	9760	9530	318013
598	20230908	110100	6058404250	9400	9400	9400	9400	0
599	20230908	110000	6058404250	9400	9010	9400	9010	149177
600	20230908	105900	4674679640	9030	9000	9040	9000	5293
601	20230908	105800	4626929150	9000	8970	9010	8960	1679
602	20230908	105700	4611829840	8960	8970	9010	8960	1667
603	20230908	105600	4596845240	8990	9030	9060	8970	2939
604	20230908	105500	4570335760	9030	9030	9100	9000	15832
605	20230908	105400	4426964570	9020	8920	9050	8900	11686
606	20230908	105300	4322046180	8920	8900	8920	8900	936
607	20230908	105200	4313708370	8890	8890	8910	8880	1092
608	20230908	105100	4303999580	8890	8890	8900	8890	596
609	20230908	105000	4298700340	8890	8890	8890	8890	662
610	20230908	104900	4292815160	8890	8890	8890	8890	1740
611	20230908	104800	4277346560	8890	8900	8910	8890	1251
612	20230908	104700	4266217690	8910	8850	8910	8840	2118
613	20230908	104600	4247385380	8850	8830	8850	8820	1344
614	20230908	104500	4235504570	8820	8840	8840	8800	2557
615	20230908	104400	4212936890	8810	8840	8840	8800	241
616	20230908	104300	4210812050	8800	8790	8840	8780	4479
617	20230908	104200	4171407010	8790	8790	8830	8790	1603
618	20230908	104100	4157313880	8800	8800	8800	8800	64
619	20230908	104000	4156750680	8800	8840	8840	8780	5587
620	20230908	103900	4107613170	8820	8820	8840	8820	1991
621	20230908	103800	4090051810	8820	8820	8850	8820	738
622	20230908	103700	4083541160	8850	8830	8850	8800	1253
623	20230908	103600	4072496210	8850	8810	8860	8800	842
624	20230908	103500	4065070770	8810	8800	8850	8800	1233
625	20230908	103400	4054208340	8850	8840	8850	8790	4490
626	20230908	103300	4014662470	8850	8830	8900	8810	1379
627	20230908	103200	4002486360	8820	8860	8860	8810	3109
628	20230908	103100	3975025160	8890	8880	8940	8810	4508
629	20230908	103000	3935081360	8900	8930	8950	8870	5212
630	20230908	102900	3888759540	8870	8930	9010	8870	6699
631	20230908	102800	3828962730	8930	8950	8950	8900	4372
632	20230908	102700	3789953630	8930	9010	9050	8920	6475
633	20230908	102600	3731790010	9000	9080	9080	8930	18322
634	20230908	102500	3566788260	9080	8930	9120	8900	23262
635	20230908	102400	3356413950	8930	8840	8950	8840	3992
636	20230908	102300	3320870620	8860	8860	8860	8820	1797
637	20230908	102200	3305002580	8860	8850	8860	8810	3007
638	20230908	102100	3278438570	8860	8780	8880	8780	3860
639	20230908	102000	3244323940	8790	8810	8860	8780	7264
640	20230908	101900	3180285240	8810	8890	8900	8760	13487
641	20230908	101800	3061446640	8900	8970	8970	8860	10783
642	20230908	101700	2965311780	8970	9030	9080	8930	21816
643	20230908	101600	2768809360	9000	9190	9190	8910	52009
644	20230908	101500	2296736680	9190	8930	9190	8840	84697
645	20230908	101400	1528701750	8930	8820	8950	8810	30750
646	20230908	101300	1255620660	8820	8790	8830	8790	5969
647	20230908	101200	1203026990	8790	8720	8790	8720	5609
648	20230908	101100	1153882010	8730	8700	8730	8700	638
649	20230908	101000	1148323130	8700	8700	8700	8680	461
650	20230908	100900	1144317410	8690	8680	8690	8680	179
651	20230908	100800	1142761910	8690	8670	8690	8660	949
652	20230908	100700	1134535670	8670	8680	8680	8660	676
653	20230908	100600	1128674600	8690	8700	8700	8680	1082
654	20230908	100500	1119262430	8710	8700	8710	8700	201
655	20230908	100400	1117513710	8700	8660	8700	8630	1393
656	20230908	100300	1105470920	8700	8700	8700	8660	365
657	20230908	100200	1102308410	8670	8700	8700	8670	34
658	20230908	100100	1102013580	8660	8690	8690	8660	2231
659	20230908	100000	1082666800	8680	8710	8720	8680	2314
660	20230908	095900	1062539370	8720	8730	8730	8720	36
661	20230908	095800	1062225380	8730	8750	8750	8730	319
662	20230908	095700	1059437090	8750	8760	8760	8750	485
663	20230908	095600	1055191960	8760	8750	8770	8740	1042
664	20230908	095500	1046069790	8740	8730	8740	8730	220
665	20230908	095400	1044147490	8730	8720	8740	8720	1251
666	20230908	095300	1033231760	8710	8710	8710	8700	606
667	20230908	095200	1027956460	8710	8710	8710	8700	293
668	20230908	095100	1025405010	8720	8710	8720	8700	1149
669	20230908	095000	1015396240	8710	8690	8710	8690	1287
670	20230908	094900	1004200110	8690	8700	8710	8680	1531
671	20230908	094800	990881460	8700	8690	8720	8690	923
672	20230908	094700	982854060	8690	8690	8720	8690	2390
673	20230908	094600	962066960	8690	8750	8760	8690	2113
674	20230908	094500	943677050	8750	8750	8760	8740	798
675	20230908	094400	936697360	8760	8780	8790	8760	1000
676	20230908	094300	927916690	8780	8760	8790	8760	980
677	20230908	094200	919311050	8770	8760	8790	8760	1108
678	20230908	094100	909584460	8760	8720	8780	8720	5674
679	20230908	094000	859932520	8720	8720	8720	8700	3462
680	20230908	093900	829772370	8720	8750	8750	8680	3575
681	20230908	093800	798610090	8770	8800	8840	8760	7951
682	20230908	093700	728577640	8800	8770	8840	8740	14114
683	20230908	093600	604475640	8770	8670	8770	8670	6858
684	20230908	093500	544691880	8670	8630	8670	8630	2180
685	20230908	093400	525857510	8640	8640	8640	8600	1803
686	20230908	093300	510319030	8630	8590	8660	8580	5851
687	20230908	093200	459830900	8580	8560	8590	8560	980
688	20230908	093100	451419510	8560	8580	8580	8560	373
689	20230908	093000	448223340	8590	8590	8590	8560	712
690	20230908	092900	442113260	8590	8590	8590	8590	402
691	20230908	092800	438660080	8600	8560	8600	8520	2175
692	20230908	092700	420010700	8570	8540	8570	8540	1125
693	20230908	092600	410403090	8540	8580	8600	8540	4394
694	20230908	092500	372718160	8580	8540	8580	8540	2093
695	20230908	092400	354805190	8540	8520	8540	8510	465
696	20230908	092300	350845320	8510	8500	8520	8500	1678
697	20230908	092200	336576120	8490	8480	8490	8480	113
698	20230908	092100	335617450	8480	8480	8480	8440	449
699	20230908	092000	331814270	8480	8480	8480	8480	112
700	20230908	091900	330864510	8480	8470	8480	8410	1433
701	20230908	091800	318753230	8480	8430	8480	8430	691
702	20230908	091700	312926400	8430	8460	8480	8420	2897
703	20230908	091600	288444240	8460	8420	8460	8420	3503
704	20230908	091500	258897280	8410	8460	8460	8410	657
705	20230908	091400	253362580	8460	8440	8460	8420	1449
706	20230908	091300	241135740	8440	8470	8470	8440	568
707	20230908	091200	236334520	8470	8480	8480	8470	428
708	20230908	091100	232708270	8480	8480	8490	8480	372
709	20230908	091000	229553680	8500	8500	8500	8500	560
710	20230908	090900	224793680	8510	8460	8520	8460	389
711	20230908	090800	221487830	8460	8390	8460	8380	3093
712	20230908	090700	195486990	8380	8440	8440	8380	3827
713	20230908	090600	163329200	8440	8450	8450	8430	147
714	20230908	090500	162088350	8450	8460	8470	8440	808
715	20230908	090400	155256380	8470	8490	8490	8470	468
716	20230908	090300	151290950	8490	8500	8520	8450	1520
717	20230908	090200	138381360	8500	8410	8500	8370	4831
718	20230908	090100	97712690	8410	8420	8420	8320	2845
719	20230908	090000	73869690	8420	8550	8550	8400	8246