KissMeData/356680/min/candle-20230906.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230906	204800	18108598530	4965	4965	4965	4965	45106
3	20230906	204700	18108598530	4965	4965	4965	4965	0
4	20230906	204600	18108598530	4965	4965	4965	4965	0
5	20230906	204500	18108598530	4965	4965	4965	4965	0
6	20230906	204400	18108598530	4965	4965	4965	4965	0
7	20230906	204300	18108598530	4965	4965	4965	4965	0
8	20230906	204200	18108598530	4965	4965	4965	4965	0
9	20230906	204100	18108598530	4965	4965	4965	4965	0
10	20230906	204000	18108598530	4965	4965	4965	4965	0
11	20230906	203900	18108598530	4965	4965	4965	4965	0
12	20230906	203800	18108598530	4965	4965	4965	4965	0
13	20230906	203700	18108598530	4965	4965	4965	4965	0
14	20230906	203600	18108598530	4965	4965	4965	4965	0
15	20230906	203500	18108598530	4965	4965	4965	4965	0
16	20230906	203400	18108598530	4965	4965	4965	4965	0
17	20230906	203300	18108598530	4965	4965	4965	4965	0
18	20230906	203200	18108598530	4965	4965	4965	4965	0
19	20230906	203100	18108598530	4965	4965	4965	4965	0
20	20230906	203000	18108598530	4965	4965	4965	4965	0
21	20230906	202900	18108598530	4965	4965	4965	4965	0
22	20230906	202800	18108598530	4965	4965	4965	4965	0
23	20230906	202700	18108598530	4965	4965	4965	4965	0
24	20230906	202600	18108598530	4965	4965	4965	4965	0
25	20230906	202500	18108598530	4965	4965	4965	4965	0
26	20230906	202400	18108598530	4965	4965	4965	4965	0
27	20230906	202300	18108598530	4965	4965	4965	4965	0
28	20230906	202200	18108598530	4965	4965	4965	4965	0
29	20230906	202100	18108598530	4965	4965	4965	4965	0
30	20230906	202000	18108598530	4965	4965	4965	4965	0
31	20230906	201900	18108598530	4965	4965	4965	4965	0
32	20230906	201800	18108598530	4965	4965	4965	4965	45106
33	20230906	201700	18108598530	4965	4965	4965	4965	0
34	20230906	201600	18108598530	4965	4965	4965	4965	0
35	20230906	201500	18108598530	4965	4965	4965	4965	0
36	20230906	201400	18108598530	4965	4965	4965	4965	0
37	20230906	201300	18108598530	4965	4965	4965	4965	0
38	20230906	201200	18108598530	4965	4965	4965	4965	0
39	20230906	201100	18108598530	4965	4965	4965	4965	0
40	20230906	201000	18108598530	4965	4965	4965	4965	0
41	20230906	200900	18108598530	4965	4965	4965	4965	0
42	20230906	200800	18108598530	4965	4965	4965	4965	0
43	20230906	200700	18108598530	4965	4965	4965	4965	0
44	20230906	200600	18108598530	4965	4965	4965	4965	0
45	20230906	200500	18108598530	4965	4965	4965	4965	0
46	20230906	200400	18108598530	4965	4965	4965	4965	0
47	20230906	200300	18108598530	4965	4965	4965	4965	0
48	20230906	200200	18108598530	4965	4965	4965	4965	0
49	20230906	200100	18108598530	4965	4965	4965	4965	0
50	20230906	200000	18108598530	4965	4965	4965	4965	0
51	20230906	195900	18108598530	4965	4965	4965	4965	0
52	20230906	195800	18108598530	4965	4965	4965	4965	0
53	20230906	195700	18108598530	4965	4965	4965	4965	0
54	20230906	195600	18108598530	4965	4965	4965	4965	0
55	20230906	195500	18108598530	4965	4965	4965	4965	0
56	20230906	195400	18108598530	4965	4965	4965	4965	0
57	20230906	195300	18108598530	4965	4965	4965	4965	0
58	20230906	195200	18108598530	4965	4965	4965	4965	0
59	20230906	195100	18108598530	4965	4965	4965	4965	0
60	20230906	195000	18108598530	4965	4965	4965	4965	0
61	20230906	194900	18108598530	4965	4965	4965	4965	0
62	20230906	194800	18108598530	4965	4965	4965	4965	45106
63	20230906	194700	18108598530	4965	4965	4965	4965	0
64	20230906	194600	18108598530	4965	4965	4965	4965	0
65	20230906	194500	18108598530	4965	4965	4965	4965	0
66	20230906	194400	18108598530	4965	4965	4965	4965	0
67	20230906	194300	18108598530	4965	4965	4965	4965	0
68	20230906	194200	18108598530	4965	4965	4965	4965	0
69	20230906	194100	18108598530	4965	4965	4965	4965	0
70	20230906	194000	18108598530	4965	4965	4965	4965	0
71	20230906	193900	18108598530	4965	4965	4965	4965	0
72	20230906	193800	18108598530	4965	4965	4965	4965	0
73	20230906	193700	18108598530	4965	4965	4965	4965	0
74	20230906	193600	18108598530	4965	4965	4965	4965	0
75	20230906	193500	18108598530	4965	4965	4965	4965	0
76	20230906	193400	18108598530	4965	4965	4965	4965	0
77	20230906	193300	18108598530	4965	4965	4965	4965	0
78	20230906	193200	18108598530	4965	4965	4965	4965	0
79	20230906	193100	18108598530	4965	4965	4965	4965	0
80	20230906	193000	18108598530	4965	4965	4965	4965	0
81	20230906	192900	18108598530	4965	4965	4965	4965	0
82	20230906	192800	18108598530	4965	4965	4965	4965	0
83	20230906	192700	18108598530	4965	4965	4965	4965	0
84	20230906	192600	18108598530	4965	4965	4965	4965	0
85	20230906	192500	18108598530	4965	4965	4965	4965	0
86	20230906	192400	18108598530	4965	4965	4965	4965	0
87	20230906	192300	18108598530	4965	4965	4965	4965	0
88	20230906	192200	18108598530	4965	4965	4965	4965	0
89	20230906	192100	18108598530	4965	4965	4965	4965	0
90	20230906	192000	18108598530	4965	4965	4965	4965	0
91	20230906	191900	18108598530	4965	4965	4965	4965	0
92	20230906	191800	18108598530	4965	4965	4965	4965	45106
93	20230906	191700	18108598530	4965	4965	4965	4965	0
94	20230906	191600	18108598530	4965	4965	4965	4965	0
95	20230906	191500	18108598530	4965	4965	4965	4965	0
96	20230906	191400	18108598530	4965	4965	4965	4965	0
97	20230906	191300	18108598530	4965	4965	4965	4965	0
98	20230906	191200	18108598530	4965	4965	4965	4965	0
99	20230906	191100	18108598530	4965	4965	4965	4965	0
100	20230906	191000	18108598530	4965	4965	4965	4965	0
101	20230906	190900	18108598530	4965	4965	4965	4965	0
102	20230906	190800	18108598530	4965	4965	4965	4965	0
103	20230906	190700	18108598530	4965	4965	4965	4965	0
104	20230906	190600	18108598530	4965	4965	4965	4965	0
105	20230906	190500	18108598530	4965	4965	4965	4965	0
106	20230906	190400	18108598530	4965	4965	4965	4965	0
107	20230906	190300	18108598530	4965	4965	4965	4965	0
108	20230906	190200	18108598530	4965	4965	4965	4965	0
109	20230906	190100	18108598530	4965	4965	4965	4965	0
110	20230906	190000	18108598530	4965	4965	4965	4965	0
111	20230906	185900	18108598530	4965	4965	4965	4965	0
112	20230906	185800	18108598530	4965	4965	4965	4965	0
113	20230906	185700	18108598530	4965	4965	4965	4965	0
114	20230906	185600	18108598530	4965	4965	4965	4965	0
115	20230906	185500	18108598530	4965	4965	4965	4965	0
116	20230906	185400	18108598530	4965	4965	4965	4965	0
117	20230906	185300	18108598530	4965	4965	4965	4965	0
118	20230906	185200	18108598530	4965	4965	4965	4965	0
119	20230906	185100	18108598530	4965	4965	4965	4965	0
120	20230906	185000	18108598530	4965	4965	4965	4965	0
121	20230906	184900	18108598530	4965	4965	4965	4965	0
122	20230906	184800	18108598530	4965	4965	4965	4965	45106
123	20230906	184700	18108598530	4965	4965	4965	4965	0
124	20230906	184600	18108598530	4965	4965	4965	4965	0
125	20230906	184500	18108598530	4965	4965	4965	4965	0
126	20230906	184400	18108598530	4965	4965	4965	4965	0
127	20230906	184300	18108598530	4965	4965	4965	4965	0
128	20230906	184200	18108598530	4965	4965	4965	4965	0
129	20230906	184100	18108598530	4965	4965	4965	4965	0
130	20230906	184000	18108598530	4965	4965	4965	4965	0
131	20230906	183900	18108598530	4965	4965	4965	4965	0
132	20230906	183800	18108598530	4965	4965	4965	4965	0
133	20230906	183700	18108598530	4965	4965	4965	4965	0
134	20230906	183600	18108598530	4965	4965	4965	4965	0
135	20230906	183500	18108598530	4965	4965	4965	4965	0
136	20230906	183400	18108598530	4965	4965	4965	4965	0
137	20230906	183300	18108598530	4965	4965	4965	4965	0
138	20230906	183200	18108598530	4965	4965	4965	4965	0
139	20230906	183100	18108598530	4965	4965	4965	4965	0
140	20230906	183000	18108598530	4965	4965	4965	4965	0
141	20230906	182900	18108598530	4965	4965	4965	4965	0
142	20230906	182800	18108598530	4965	4965	4965	4965	0
143	20230906	182700	18108598530	4965	4965	4965	4965	0
144	20230906	182600	18108598530	4965	4965	4965	4965	0
145	20230906	182500	18108598530	4965	4965	4965	4965	0
146	20230906	182400	18108598530	4965	4965	4965	4965	0
147	20230906	182300	18108598530	4965	4965	4965	4965	0
148	20230906	182200	18108598530	4965	4965	4965	4965	0
149	20230906	182100	18108598530	4965	4965	4965	4965	0
150	20230906	182000	18108598530	4965	4965	4965	4965	0
151	20230906	181900	18108598530	4965	4965	4965	4965	0
152	20230906	181800	18108598530	4965	4965	4965	4965	45106
153	20230906	181700	18108598530	4965	4965	4965	4965	0
154	20230906	181600	18108598530	4965	4965	4965	4965	0
155	20230906	181500	18108598530	4965	4965	4965	4965	0
156	20230906	181400	18108598530	4965	4965	4965	4965	0
157	20230906	181300	18108598530	4965	4965	4965	4965	0
158	20230906	181200	18108598530	4965	4965	4965	4965	0
159	20230906	181100	18108598530	4965	4965	4965	4965	0
160	20230906	181000	18108598530	4965	4965	4965	4965	0
161	20230906	180900	18108598530	4965	4965	4965	4965	0
162	20230906	180800	18108598530	4965	4965	4965	4965	0
163	20230906	180700	18108598530	4965	4965	4965	4965	0
164	20230906	180600	18108598530	4965	4965	4965	4965	0
165	20230906	180500	18108598530	4965	4965	4965	4965	0
166	20230906	180400	18108598530	4965	4965	4965	4965	0
167	20230906	180300	18108598530	4965	4965	4965	4965	0
168	20230906	180200	18108598530	4965	4965	4965	4965	0
169	20230906	180100	18108598530	4965	4965	4965	4965	0
170	20230906	180000	18108598530	4965	4965	4965	4965	0
171	20230906	175900	18108598530	4965	4965	4965	4965	0
172	20230906	175800	18108598530	4965	4965	4965	4965	0
173	20230906	175700	18108598530	4965	4965	4965	4965	0
174	20230906	175600	18108598530	4965	4965	4965	4965	0
175	20230906	175500	18108598530	4965	4965	4965	4965	0
176	20230906	175400	18108598530	4965	4965	4965	4965	0
177	20230906	175300	18108598530	4965	4965	4965	4965	0
178	20230906	175200	18108598530	4965	4965	4965	4965	0
179	20230906	175100	18108598530	4965	4965	4965	4965	0
180	20230906	175000	18108598530	4965	4965	4965	4965	0
181	20230906	174900	18108598530	4965	4965	4965	4965	0
182	20230906	174800	18108598530	4965	4965	4965	4965	45106
183	20230906	174700	18108598530	4965	4965	4965	4965	0
184	20230906	174600	18108598530	4965	4965	4965	4965	0
185	20230906	174500	18108598530	4965	4965	4965	4965	0
186	20230906	174400	18108598530	4965	4965	4965	4965	0
187	20230906	174300	18108598530	4965	4965	4965	4965	0
188	20230906	174200	18108598530	4965	4965	4965	4965	0
189	20230906	174100	18108598530	4965	4965	4965	4965	0
190	20230906	174000	18108598530	4965	4965	4965	4965	0
191	20230906	173900	18108598530	4965	4965	4965	4965	0
192	20230906	173800	18108598530	4965	4965	4965	4965	0
193	20230906	173700	18108598530	4965	4965	4965	4965	0
194	20230906	173600	18108598530	4965	4965	4965	4965	0
195	20230906	173500	18108598530	4965	4965	4965	4965	0
196	20230906	173400	18108598530	4965	4965	4965	4965	0
197	20230906	173300	18108598530	4965	4965	4965	4965	0
198	20230906	173200	18108598530	4965	4965	4965	4965	0
199	20230906	173100	18108598530	4965	4965	4965	4965	0
200	20230906	173000	18108598530	4965	4965	4965	4965	0
201	20230906	172900	18108598530	4965	4965	4965	4965	0
202	20230906	172800	18108598530	4965	4965	4965	4965	0
203	20230906	172700	18108598530	4965	4965	4965	4965	0
204	20230906	172600	18108598530	4965	4965	4965	4965	0
205	20230906	172500	18108598530	4965	4965	4965	4965	0
206	20230906	172400	18108598530	4965	4965	4965	4965	0
207	20230906	172300	18108598530	4965	4965	4965	4965	0
208	20230906	172200	18108598530	4965	4965	4965	4965	0
209	20230906	172100	18108598530	4965	4965	4965	4965	0
210	20230906	172000	18108598530	4965	4965	4965	4965	0
211	20230906	171900	18108598530	4965	4965	4965	4965	0
212	20230906	171800	18108598530	4965	4965	4965	4965	45106
213	20230906	171700	18108598530	4965	4965	4965	4965	0
214	20230906	171600	18108598530	4965	4965	4965	4965	0
215	20230906	171500	18108598530	4965	4965	4965	4965	0
216	20230906	171400	18108598530	4965	4965	4965	4965	0
217	20230906	171300	18108598530	4965	4965	4965	4965	0
218	20230906	171200	18108598530	4965	4965	4965	4965	0
219	20230906	171100	18108598530	4965	4965	4965	4965	0
220	20230906	171000	18108598530	4965	4965	4965	4965	0
221	20230906	170900	18108598530	4965	4965	4965	4965	0
222	20230906	170800	18108598530	4965	4965	4965	4965	0
223	20230906	170700	18108598530	4965	4965	4965	4965	0
224	20230906	170600	18108598530	4965	4965	4965	4965	0
225	20230906	170500	18108598530	4965	4965	4965	4965	0
226	20230906	170400	18108598530	4965	4965	4965	4965	0
227	20230906	170300	18108598530	4965	4965	4965	4965	0
228	20230906	170200	18108598530	4965	4965	4965	4965	0
229	20230906	170100	18108598530	4965	4965	4965	4965	0
230	20230906	170000	18108598530	4965	4965	4965	4965	0
231	20230906	165900	18108598530	4965	4965	4965	4965	0
232	20230906	165800	18108598530	4965	4965	4965	4965	0
233	20230906	165700	18108598530	4965	4965	4965	4965	0
234	20230906	165600	18108598530	4965	4965	4965	4965	0
235	20230906	165500	18108598530	4965	4965	4965	4965	0
236	20230906	165400	18108598530	4965	4965	4965	4965	0
237	20230906	165300	18108598530	4965	4965	4965	4965	0
238	20230906	165200	18108598530	4965	4965	4965	4965	0
239	20230906	165100	18108598530	4965	4965	4965	4965	0
240	20230906	165000	18108598530	4965	4965	4965	4965	0
241	20230906	164900	18108598530	4965	4965	4965	4965	0
242	20230906	164800	18108598530	4965	4965	4965	4965	45106
243	20230906	164700	18108598530	4965	4965	4965	4965	0
244	20230906	164600	18108598530	4965	4965	4965	4965	0
245	20230906	164500	18108598530	4965	4965	4965	4965	0
246	20230906	164400	18108598530	4965	4965	4965	4965	0
247	20230906	164300	18108598530	4965	4965	4965	4965	0
248	20230906	164200	18108598530	4965	4965	4965	4965	0
249	20230906	164100	18108598530	4965	4965	4965	4965	0
250	20230906	164000	18108598530	4965	4965	4965	4965	0
251	20230906	163900	18108598530	4965	4965	4965	4965	0
252	20230906	163800	18108598530	4965	4965	4965	4965	0
253	20230906	163700	18108598530	4965	4965	4965	4965	0
254	20230906	163600	18108598530	4965	4965	4965	4965	0
255	20230906	163500	18108598530	4965	4965	4965	4965	0
256	20230906	163400	18108598530	4965	4965	4965	4965	0
257	20230906	163300	18108598530	4965	4965	4965	4965	0
258	20230906	163200	18108598530	4965	4965	4965	4965	0
259	20230906	163100	18108598530	4965	4965	4965	4965	0
260	20230906	163000	18108598530	4965	4965	4965	4965	0
261	20230906	162900	18108598530	4965	4965	4965	4965	0
262	20230906	162800	18108598530	4965	4965	4965	4965	0
263	20230906	162700	18108598530	4965	4965	4965	4965	0
264	20230906	162600	18108598530	4965	4965	4965	4965	0
265	20230906	162500	18108598530	4965	4965	4965	4965	0
266	20230906	162400	18108598530	4965	4965	4965	4965	0
267	20230906	162300	18108598530	4965	4965	4965	4965	0
268	20230906	162200	18108598530	4965	4965	4965	4965	0
269	20230906	162100	18108598530	4965	4965	4965	4965	0
270	20230906	162000	18108598530	4965	4965	4965	4965	0
271	20230906	161900	18108598530	4965	4965	4965	4965	0
272	20230906	161800	18108598530	4965	4965	4965	4965	45106
273	20230906	161700	18108598530	4965	4965	4965	4965	0
274	20230906	161600	18108598530	4965	4965	4965	4965	0
275	20230906	161500	18108598530	4965	4965	4965	4965	0
276	20230906	161400	18108598530	4965	4965	4965	4965	0
277	20230906	161300	18108598530	4965	4965	4965	4965	0
278	20230906	161200	18108598530	4965	4965	4965	4965	0
279	20230906	161100	18108598530	4965	4965	4965	4965	0
280	20230906	161000	18108598530	4965	4965	4965	4965	0
281	20230906	160900	18108598530	4965	4965	4965	4965	0
282	20230906	160800	18108598530	4965	4965	4965	4965	0
283	20230906	160700	18108598530	4965	4965	4965	4965	0
284	20230906	160600	18108598530	4965	4965	4965	4965	0
285	20230906	160500	18108598530	4965	4965	4965	4965	0
286	20230906	160400	18108598530	4965	4965	4965	4965	0
287	20230906	160300	18108598530	4965	4965	4965	4965	0
288	20230906	160200	18108598530	4965	4965	4965	4965	0
289	20230906	160100	18108598530	4965	4965	4965	4965	0
290	20230906	160000	18108598530	4965	4965	4965	4965	0
291	20230906	155900	18108598530	4965	4965	4965	4965	0
292	20230906	155800	18108598530	4965	4965	4965	4965	0
293	20230906	155700	18108598530	4965	4965	4965	4965	0
294	20230906	155600	18108598530	4965	4965	4965	4965	0
295	20230906	155500	18108598530	4965	4965	4965	4965	0
296	20230906	155400	18108598530	4965	4965	4965	4965	0
297	20230906	155300	18108598530	4965	4965	4965	4965	0
298	20230906	155200	18108598530	4965	4965	4965	4965	0
299	20230906	155100	18108598530	4965	4965	4965	4965	0
300	20230906	155000	18108598530	4965	4965	4965	4965	0
301	20230906	154900	18108598530	4965	4965	4965	4965	0
302	20230906	154800	18108598530	4965	4965	4965	4965	45106
303	20230906	154700	18108598530	4965	4965	4965	4965	0
304	20230906	154600	18108598530	4965	4965	4965	4965	0
305	20230906	154500	18108598530	4965	4965	4965	4965	0
306	20230906	154400	18108598530	4965	4965	4965	4965	0
307	20230906	154300	18108598530	4965	4965	4965	4965	0
308	20230906	154200	18108598530	4965	4965	4965	4965	0
309	20230906	154100	18108598530	4965	4965	4965	4965	0
310	20230906	154000	18108598530	4965	4965	4965	4965	0
311	20230906	153900	18108598530	4965	4965	4965	4965	0
312	20230906	153800	18108598530	4965	4965	4965	4965	0
313	20230906	153700	18108598530	4965	4965	4965	4965	0
314	20230906	153600	18108598530	4965	4965	4965	4965	0
315	20230906	153500	18108598530	4965	4965	4965	4965	0
316	20230906	153400	18108598530	4965	4965	4965	4965	0
317	20230906	153300	18108598530	4965	4965	4965	4965	0
318	20230906	153200	18108598530	4965	4965	4965	4965	0
319	20230906	153100	18108598530	4965	4965	4965	4965	0
320	20230906	153000	18108598530	4965	4965	4965	4965	45106
321	20230906	152900	17884647240	4985	4985	4985	4985	0
322	20230906	152800	17884647240	4985	4985	4985	4985	0
323	20230906	152700	17884647240	4985	4985	4985	4985	0
324	20230906	152600	17884647240	4985	4985	4985	4985	0
325	20230906	152500	17884647240	4985	4985	4985	4985	0
326	20230906	152400	17884647240	4985	4985	4985	4985	0
327	20230906	152300	17884647240	4985	4985	4985	4985	0
328	20230906	152200	17884647240	4985	4985	4985	4985	0
329	20230906	152100	17884647240	4985	4985	4985	4985	0
330	20230906	152000	17884647240	4985	4985	4985	4985	0
331	20230906	151900	17884647240	4985	4990	4990	4985	3824
332	20230906	151800	17865579900	4990	4995	4995	4985	1740
333	20230906	151700	17856900785	4995	4995	4995	4985	3366
334	20230906	151600	17840103955	4995	4995	4995	4990	2860
335	20230906	151500	17825827505	4995	4995	5000	4995	5402
336	20230906	151400	17798844500	5000	4995	5000	4990	2196
337	20230906	151300	17787879795	5000	4990	5000	4990	1153
338	20230906	151200	17782121060	4995	5000	5000	4990	866
339	20230906	151100	17777799230	5000	4990	5000	4985	2238
340	20230906	151000	17766635875	5000	4985	5000	4980	6587
341	20230906	150900	17733815065	4985	5000	5000	4985	6070
342	20230906	150800	17703522520	5010	5010	5020	5000	8080
343	20230906	150700	17663111450	5010	5030	5030	5000	1744
344	20230906	150600	17654374760	5020	5020	5030	5010	1196
345	20230906	150500	17648381270	5020	5020	5030	5010	11455
346	20230906	150400	17590942970	5030	5040	5050	5030	639
347	20230906	150300	17587723600	5020	5040	5050	5020	5213
348	20230906	150200	17561501870	5050	5050	5050	5040	1154
349	20230906	150100	17555684850	5050	5040	5050	5030	2884
350	20230906	150000	17541151050	5040	5030	5040	5020	1386
351	20230906	145900	17534179310	5030	5020	5040	5020	2224
352	20230906	145800	17522993340	5020	5010	5020	5010	2260
353	20230906	145700	17511652840	5010	5020	5030	5010	4925
354	20230906	145600	17486976460	5010	5020	5020	5010	1930
355	20230906	145500	17477295360	5020	5020	5020	5020	3896
356	20230906	145400	17457737440	5020	5030	5030	5020	978
357	20230906	145300	17452819200	5040	5010	5040	5000	6362
358	20230906	145200	17420888500	5000	5020	5020	5000	4231
359	20230906	145100	17399701260	5020	5030	5030	5010	3507
360	20230906	145000	17382096590	5020	5020	5020	5010	4809
361	20230906	144900	17357980590	5020	5030	5030	5020	5183
362	20230906	144800	17331940230	5030	5030	5030	5020	4186
363	20230906	144700	17310896820	5030	5050	5050	5030	4887
364	20230906	144600	17286289990	5050	5050	5050	5040	14062
365	20230906	144500	17215399830	5050	5050	5060	5040	2829
366	20230906	144400	17201118840	5050	5050	5060	5040	7176
367	20230906	144300	17164880000	5050	5060	5060	5050	9964
368	20230906	144200	17114498080	5060	5080	5080	5060	9324
369	20230906	144100	17067219620	5080	5080	5090	5080	2492
370	20230906	144000	17054559890	5080	5080	5080	5080	1752
371	20230906	143900	17045659730	5080	5080	5080	5080	460
372	20230906	143800	17043322930	5080	5070	5080	5070	888
373	20230906	143700	17038819730	5070	5080	5090	5070	1602
374	20230906	143600	17030686520	5080	5080	5090	5070	5437
375	20230906	143500	17003066560	5080	5080	5080	5070	657
376	20230906	143400	16999730020	5080	5080	5080	5080	603
377	20230906	143300	16996666780	5080	5080	5080	5070	2037
378	20230906	143200	16986325320	5080	5090	5090	5080	5207
379	20230906	143100	16959873710	5090	5090	5090	5080	892
380	20230906	143000	16955337160	5090	5100	5100	5090	4765
381	20230906	142900	16931071460	5100	5090	5100	5090	424
382	20230906	142800	16928912770	5090	5090	5100	5090	1085
383	20230906	142700	16923382560	5100	5100	5100	5090	570
384	20230906	142600	16920477110	5100	5100	5100	5090	3162
385	20230906	142500	16904354590	5100	5100	5110	5100	8438
386	20230906	142400	16861306200	5100	5110	5110	5100	4286
387	20230906	142300	16839429430	5110	5110	5120	5100	4912
388	20230906	142200	16814324620	5120	5110	5120	5110	1581
389	20230906	142100	16806235500	5110	5110	5120	5100	3323
390	20230906	142000	16789262540	5120	5110	5120	5110	250
391	20230906	141900	16787984640	5110	5110	5130	5110	1790
392	20230906	141800	16778830550	5110	5110	5130	5110	1357
393	20230906	141700	16771887370	5110	5120	5120	5110	1773
394	20230906	141600	16762826450	5130	5120	5130	5110	2099
395	20230906	141500	16752094820	5110	5130	5130	5110	6451
396	20230906	141400	16719120950	5130	5120	5130	5120	1561
397	20230906	141300	16711128620	5120	5130	5130	5110	8696
398	20230906	141200	16666604000	5130	5120	5140	5120	1473
399	20230906	141100	16659043420	5120	5150	5150	5120	6427
400	20230906	141000	16626112840	5140	5150	5160	5140	3029
401	20230906	140900	16610513290	5160	5170	5170	5140	7331
402	20230906	140800	16572644840	5180	5180	5190	5130	14879
403	20230906	140700	16495961720	5180	5190	5190	5180	1869
404	20230906	140600	16486274540	5190	5180	5190	5180	3799
405	20230906	140500	16466570350	5180	5210	5210	5180	4046
406	20230906	140400	16445550270	5210	5210	5210	5200	2232
407	20230906	140300	16433924070	5210	5210	5220	5210	2715
408	20230906	140200	16419773250	5210	5200	5210	5200	2735
409	20230906	140100	16405536460	5200	5200	5210	5200	2263
410	20230906	140000	16393753360	5200	5200	5210	5200	6557
411	20230906	135900	16359616020	5200	5200	5210	5180	3526
412	20230906	135800	16341293400	5200	5210	5210	5170	15352
413	20230906	135700	16261593370	5200	5210	5220	5200	28899
414	20230906	135600	16110966250	5220	5210	5220	5200	29723
415	20230906	135500	15956061430	5200	5170	5220	5170	46491
416	20230906	135400	15714372590	5180	5150	5180	5140	15673
417	20230906	135300	15633443050	5150	5130	5150	5130	5847
418	20230906	135200	15603386330	5130	5120	5130	5120	338
419	20230906	135100	15601655670	5120	5120	5130	5120	495
420	20230906	135000	15599120770	5130	5120	5130	5110	5122
421	20230906	134900	15572926500	5110	5110	5110	5110	2143
422	20230906	134800	15561975770	5110	5110	5110	5110	2230
423	20230906	134700	15550580470	5110	5120	5120	5100	1069
424	20230906	134600	15545118880	5120	5130	5130	5120	2588
425	20230906	134500	15531855090	5130	5140	5140	5130	2575
426	20230906	134400	15518643340	5140	5120	5140	5120	4681
427	20230906	134300	15494604410	5120	5120	5130	5120	1803
428	20230906	134200	15485370630	5120	5110	5120	5110	1632
429	20230906	134100	15477019840	5110	5110	5120	5110	657
430	20230906	134000	15473657760	5110	5110	5110	5110	1724
431	20230906	133900	15464848120	5100	5100	5100	5100	291
432	20230906	133800	15463364020	5100	5110	5110	5100	255
433	20230906	133700	15462062970	5080	5110	5110	5080	413
434	20230906	133600	15459961930	5110	5110	5110	5110	3
435	20230906	133500	15459946600	5080	5090	5090	5080	154
436	20230906	133400	15459163740	5090	5100	5100	5090	4130
437	20230906	133300	15438141850	5090	5090	5090	5090	2572
438	20230906	133200	15425050370	5090	5090	5120	5090	492
439	20230906	133100	15422536790	5090	5080	5090	5080	3825
440	20230906	133000	15403089980	5090	5110	5110	5080	8491
441	20230906	132900	15359867040	5100	5110	5120	5100	380
442	20230906	132800	15357925310	5110	5110	5110	5100	5136
443	20230906	132700	15331728020	5110	5140	5140	5110	1856
444	20230906	132600	15322212340	5140	5130	5140	5120	1497
445	20230906	132500	15314534060	5130	5130	5130	5130	19
446	20230906	132400	15314436590	5130	5110	5130	5110	3743
447	20230906	132300	15295272390	5120	5120	5120	5120	2
448	20230906	132200	15295262150	5110	5120	5120	5110	1304
449	20230906	132100	15288598670	5110	5120	5120	5110	359
450	20230906	132000	15286761700	5110	5110	5120	5110	535
451	20230906	131900	15284027600	5110	5100	5110	5100	640
452	20230906	131800	15280760610	5110	5110	5120	5090	10478
453	20230906	131700	15227329980	5120	5120	5120	5120	994
454	20230906	131600	15222240700	5130	5120	5130	5120	527
455	20230906	131500	15219542260	5120	5130	5130	5120	1474
456	20230906	131400	15211994300	5130	5120	5130	5120	1358
457	20230906	131300	15205041030	5120	5140	5140	5120	4356
458	20230906	131200	15182693220	5140	5140	5150	5130	1321
459	20230906	131100	15175904220	5130	5130	5130	5120	1056
460	20230906	131000	15170487320	5130	5130	5130	5130	377
461	20230906	130900	15168553310	5130	5130	5130	5130	940
462	20230906	130800	15163731110	5130	5150	5160	5130	2431
463	20230906	130700	15151211460	5150	5160	5160	5150	3697
464	20230906	130600	15132171600	5150	5140	5150	5120	5486
465	20230906	130500	15103999050	5140	5140	5150	5130	1723
466	20230906	130400	15095143350	5150	5150	5150	5140	985
467	20230906	130300	15090071000	5150	5140	5150	5140	1944
468	20230906	130200	15080067300	5150	5150	5150	5140	3606
469	20230906	130100	15061519770	5150	5150	5150	5140	5244
470	20230906	130000	15034514220	5150	5120	5150	5120	8116
471	20230906	125900	14992851660	5100	5110	5110	5100	2261
472	20230906	125800	14981306980	5110	5110	5110	5100	1486
473	20230906	125700	14973721290	5110	5100	5110	5100	830
474	20230906	125600	14969486290	5110	5100	5110	5100	2959
475	20230906	125500	14954378810	5110	5110	5110	5100	109
476	20230906	125400	14953822830	5110	5100	5110	5100	2883
477	20230906	125300	14939111200	5100	5100	5100	5100	293
478	20230906	125200	14937616900	5100	5100	5110	5100	1522
479	20230906	125100	14929854680	5100	5100	5100	5090	896
480	20230906	125000	14925292860	5090	5100	5100	5080	4940
481	20230906	124900	14900103560	5100	5090	5100	5090	85
482	20230906	124800	14899670820	5100	5100	5100	5100	0
483	20230906	124700	14899670820	5100	5090	5100	5090	1069
484	20230906	124600	14894229590	5090	5090	5100	5080	1313
485	20230906	124500	14887553600	5080	5090	5090	5080	1048
486	20230906	124400	14882219460	5090	5090	5090	5080	1280
487	20230906	124300	14875710040	5090	5100	5100	5090	1284
488	20230906	124200	14869173170	5100	5090	5100	5090	663
489	20230906	124100	14865797490	5100	5100	5100	5100	1190
490	20230906	124000	14859728490	5100	5100	5100	5100	975
491	20230906	123900	14854755990	5100	5090	5100	5090	1440
492	20230906	123800	14847426380	5100	5090	5100	5090	2152
493	20230906	123700	14836469930	5100	5100	5100	5090	2824
494	20230906	123600	14822068130	5110	5100	5110	5100	700
495	20230906	123500	14818493030	5100	5090	5110	5090	267
496	20230906	123400	14817131280	5110	5100	5110	5100	189
497	20230906	123300	14816167370	5110	5100	5110	5100	669
498	20230906	123200	14812754330	5100	5100	5110	5100	1233
499	20230906	123100	14806466010	5110	5100	5110	5100	713
500	20230906	123000	14802829480	5100	5090	5100	5090	3073
501	20230906	122900	14787182650	5100	5090	5100	5090	271
502	20230906	122800	14785802350	5090	5100	5110	5090	1222
503	20230906	122700	14779564400	5100	5100	5100	5100	3282
504	20230906	122600	14762826200	5110	5110	5110	5100	6360
505	20230906	122500	14730332840	5100	5100	5100	5100	9357
506	20230906	122400	14682612140	5100	5090	5100	5090	1410
507	20230906	122300	14675434470	5080	5090	5090	5080	147
508	20230906	122200	14674686930	5080	5090	5090	5080	1609
509	20230906	122100	14666512850	5090	5090	5090	5080	1388
510	20230906	122000	14659452930	5090	5090	5090	5090	52
511	20230906	121900	14659188250	5080	5080	5080	5080	1
512	20230906	121800	14659183170	5090	5090	5090	5080	974
513	20230906	121700	14654234400	5090	5080	5090	5080	758
514	20230906	121600	14650383740	5080	5080	5080	5080	220
515	20230906	121500	14649266140	5080	5090	5090	5060	1401
516	20230906	121400	14642162260	5090	5070	5090	5070	2358
517	20230906	121300	14630184010	5080	5070	5080	5070	435
518	20230906	121200	14627978550	5070	5080	5080	5070	1389
519	20230906	121100	14620936210	5080	5070	5080	5070	1606
520	20230906	121000	14612793720	5070	5080	5080	5070	1606
521	20230906	120900	14604644510	5070	5070	5080	5070	302
522	20230906	120800	14603113360	5080	5070	5080	5060	481
523	20230906	120700	14600679360	5080	5070	5080	5060	2655
524	20230906	120600	14587219670	5060	5070	5070	5060	521
525	20230906	120500	14584583330	5060	5060	5070	5060	1734
526	20230906	120400	14575809160	5070	5070	5070	5050	635
527	20230906	120300	14572591290	5070	5070	5070	5060	540
528	20230906	120200	14569856790	5060	5060	5060	5060	313
529	20230906	120100	14568273010	5070	5050	5070	5050	579
530	20230906	120000	14565343670	5050	5050	5050	5040	2425
531	20230906	115900	14553120660	5050	5060	5060	5050	14904
532	20230906	115800	14477807240	5070	5070	5070	5070	251
533	20230906	115700	14476534670	5070	5080	5080	5070	751
534	20230906	115600	14472726090	5070	5090	5090	5070	329
535	20230906	115500	14471057010	5090	5070	5090	5070	3715
536	20230906	115400	14452203660	5080	5080	5090	5070	1569
537	20230906	115300	14444240590	5080	5100	5100	5080	2017
538	20230906	115200	14433979180	5090	5090	5090	5090	920
539	20230906	115100	14429296380	5100	5100	5100	5090	340
540	20230906	115000	14427565650	5100	5100	5100	5090	45
541	20230906	114900	14427336470	5100	5100	5100	5100	2066
542	20230906	114800	14416799870	5100	5090	5100	5090	1280
543	20230906	114700	14410284660	5090	5080	5090	5080	1087
544	20230906	114600	14404758710	5080	5090	5090	5080	1201
545	20230906	114500	14398657620	5090	5080	5090	5080	169
546	20230906	114400	14397798520	5080	5070	5080	5070	2941
547	20230906	114300	14382858540	5070	5070	5070	5070	495
548	20230906	114200	14380348890	5070	5080	5080	5060	507
549	20230906	114100	14377778590	5060	5070	5080	5060	2149
550	20230906	114000	14366884530	5070	5060	5070	5060	769
551	20230906	113900	14362993070	5060	5080	5080	5060	14
552	20230906	113800	14362922030	5080	5070	5090	5060	5400
553	20230906	113700	14335568910	5070	5090	5090	5070	119
554	20230906	113600	14334964500	5090	5060	5090	5060	868
555	20230906	113500	14330563180	5060	5090	5090	5060	605
556	20230906	113400	14327499040	5090	5060	5090	5060	1294
557	20230906	113300	14320937970	5070	5070	5070	5060	2092
558	20230906	113200	14310351280	5070	5090	5090	5070	5563
559	20230906	113100	14282127050	5090	5080	5090	5080	885
560	20230906	113000	14277631220	5080	5070	5080	5070	1942
561	20230906	112900	14267766140	5080	5090	5090	5070	1607
562	20230906	112800	14259603260	5090	5080	5090	5080	541
563	20230906	112700	14256854490	5080	5090	5090	5080	3449
564	20230906	112600	14239329020	5090	5090	5100	5080	329
565	20230906	112500	14237653100	5080	5100	5100	5080	501
566	20230906	112400	14235100020	5080	5080	5080	5070	1986
567	20230906	112300	14225011450	5100	5070	5100	5070	4931
568	20230906	112200	14199903390	5080	5070	5080	5070	3562
569	20230906	112100	14181838260	5070	5070	5080	5060	5149
570	20230906	112000	14155739890	5070	5080	5080	5070	3281
571	20230906	111900	14139099140	5080	5070	5090	5070	747
572	20230906	111800	14135311370	5060	5080	5080	5060	2397
573	20230906	111700	14123153960	5080	5090	5090	5060	16256
574	20230906	111600	14040709620	5090	5100	5100	5090	995
575	20230906	111500	14035644370	5100	5090	5100	5080	2711
576	20230906	111400	14021858330	5090	5100	5100	5090	502
577	20230906	111300	14019301010	5100	5080	5100	5080	1001
578	20230906	111200	14014197310	5080	5100	5100	5080	9494
579	20230906	111100	13965929180	5090	5080	5090	5080	1857
580	20230906	111000	13956484650	5090	5090	5090	5080	1030
581	20230906	110900	13951251150	5080	5100	5100	5080	2845
582	20230906	110800	13936794760	5080	5090	5100	5080	15890
583	20230906	110700	13856028550	5090	5110	5110	5090	2761
584	20230906	110600	13841955750	5110	5100	5110	5100	1116
585	20230906	110500	13836259180	5100	5090	5100	5090	1824
586	20230906	110400	13826962580	5090	5100	5100	5090	966
587	20230906	110300	13822041790	5100	5110	5110	5100	2272
588	20230906	110200	13810434410	5110	5090	5110	5090	2149
589	20230906	110100	13799483510	5100	5070	5100	5070	3641
590	20230906	110000	13780953430	5070	5080	5110	5070	6796
591	20230906	105900	13746390870	5080	5080	5090	5060	20241
592	20230906	105800	13643827190	5080	5110	5120	5080	22048
593	20230906	105700	13531448790	5110	5140	5140	5110	14177
594	20230906	105600	13458829080	5140	5140	5140	5130	9092
595	20230906	105500	13412164460	5140	5140	5140	5130	6307
596	20230906	105400	13379802440	5140	5150	5150	5140	7866
597	20230906	105300	13339365390	5150	5150	5150	5140	1416
598	20230906	105200	13332080560	5150	5150	5160	5140	3357
599	20230906	105100	13314787680	5150	5140	5160	5140	2056
600	20230906	105000	13304199490	5150	5150	5150	5140	2409
601	20230906	104900	13291813760	5150	5150	5150	5150	1004
602	20230906	104800	13286643160	5140	5150	5160	5140	7049
603	20230906	104700	13250353840	5150	5150	5160	5150	2472
604	20230906	104600	13237616910	5150	5150	5160	5150	1034
605	20230906	104500	13232286180	5150	5160	5160	5150	3784
606	20230906	104400	13212797520	5160	5150	5160	5150	5811
607	20230906	104300	13182867330	5150	5170	5170	5150	2643
608	20230906	104200	13169233690	5170	5170	5170	5160	2146
609	20230906	104100	13158158320	5170	5170	5180	5170	898
610	20230906	104000	13153515330	5170	5170	5170	5160	2192
611	20230906	103900	13142192390	5170	5180	5180	5160	840
612	20230906	103800	13137848920	5180	5160	5180	5160	1777
613	20230906	103700	13128675810	5160	5160	5160	5150	1741
614	20230906	103600	13119706780	5150	5160	5180	5150	1512
615	20230906	103500	13111917700	5160	5180	5180	5160	8005
616	20230906	103400	13070558880	5180	5180	5190	5180	3109
617	20230906	103300	13054453640	5180	5190	5200	5180	3123
618	20230906	103200	13038266750	5180	5180	5190	5170	4678
619	20230906	103100	13014047780	5190	5220	5220	5180	15588
620	20230906	103000	12932972730	5210	5200	5220	5200	7032
621	20230906	102900	12896338220	5210	5190	5210	5180	10167
622	20230906	102800	12843492220	5180	5180	5200	5180	7461
623	20230906	102700	12804783810	5190	5180	5190	5170	1710
624	20230906	102600	12795920300	5170	5150	5180	5150	5362
625	20230906	102500	12768221090	5170	5160	5170	5150	9344
626	20230906	102400	12720020960	5160	5160	5170	5160	5491
627	20230906	102300	12691682860	5170	5150	5170	5150	11948
628	20230906	102200	12630134460	5160	5150	5160	5150	610
629	20230906	102100	12626989010	5150	5140	5150	5140	2211
630	20230906	102000	12615609040	5140	5150	5160	5140	5243
631	20230906	101900	12588642190	5150	5150	5150	5140	4191
632	20230906	101800	12567064870	5150	5150	5180	5140	2226
633	20230906	101700	12555607440	5140	5160	5180	5140	16080
634	20230906	101600	12472798750	5160	5160	5190	5150	4581
635	20230906	101500	12449160930	5160	5160	5190	5160	2806
636	20230906	101400	12434644620	5160	5160	5170	5150	2198
637	20230906	101300	12423305490	5150	5170	5170	5150	3164
638	20230906	101200	12406977050	5180	5160	5180	5150	5218
639	20230906	101100	12380052640	5160	5170	5190	5160	4374
640	20230906	101000	12357459280	5170	5170	5170	5160	8980
641	20230906	100900	12311093010	5170	5180	5190	5170	5524
642	20230906	100800	12282483470	5180	5190	5200	5180	12222
643	20230906	100700	12219072370	5200	5190	5200	5190	3119
644	20230906	100600	12202856220	5200	5160	5200	5160	3005
645	20230906	100500	12187276490	5180	5180	5190	5160	5210
646	20230906	100400	12160321440	5170	5190	5200	5170	7348
647	20230906	100300	12122257570	5200	5210	5210	5180	11512
648	20230906	100200	12062438470	5200	5190	5210	5170	8147
649	20230906	100100	12020102830	5170	5170	5190	5160	4626
650	20230906	100000	11996116310	5160	5170	5170	5160	2884
651	20230906	095900	11981210650	5170	5180	5180	5160	3886
652	20230906	095800	11961103690	5180	5180	5180	5160	5168
653	20230906	095700	11934374360	5180	5180	5200	5180	2109
654	20230906	095600	11923434820	5190	5210	5210	5170	10913
655	20230906	095500	11866858150	5200	5200	5200	5190	6453
656	20230906	095400	11833317460	5190	5180	5190	5170	8279
657	20230906	095300	11790385560	5170	5170	5180	5170	1454
658	20230906	095200	11782868120	5170	5160	5180	5150	2898
659	20230906	095100	11767895520	5160	5160	5170	5150	6273
660	20230906	095000	11735568270	5160	5180	5200	5160	5549
661	20230906	094900	11706881450	5190	5210	5210	5180	9165
662	20230906	094800	11659244950	5200	5150	5210	5150	8023
663	20230906	094700	11617703660	5150	5150	5160	5150	3636
664	20230906	094600	11598972870	5150	5160	5170	5150	4942
665	20230906	094500	11573472020	5170	5170	5170	5150	7125
666	20230906	094400	11536696550	5160	5160	5170	5150	4446
667	20230906	094300	11513752140	5160	5170	5170	5160	8658
668	20230906	094200	11469060580	5170	5180	5190	5170	6245
669	20230906	094100	11436756160	5180	5180	5200	5170	4783
670	20230906	094000	11412008240	5210	5180	5210	5160	6435
671	20230906	093900	11378713770	5200	5210	5230	5180	33445
672	20230906	093800	11204658460	5220	5190	5220	5180	9527
673	20230906	093700	11155090900	5200	5160	5200	5160	10365
674	20230906	093600	11101471760	5160	5160	5170	5140	42374
675	20230906	093500	10883031530	5170	5190	5200	5160	30122
676	20230906	093400	10727080120	5200	5240	5240	5190	29959
677	20230906	093300	10571003400	5230	5250	5250	5220	14421
678	20230906	093200	10495453620	5240	5210	5250	5200	9347
679	20230906	093100	10446714190	5200	5240	5240	5190	24638
680	20230906	093000	10318411500	5220	5230	5250	5220	4143
681	20230906	092900	10296732850	5240	5220	5250	5210	11174
682	20230906	092800	10238375820	5220	5220	5230	5200	24875
683	20230906	092700	10108771830	5220	5270	5270	5220	14244
684	20230906	092600	10034087550	5270	5270	5280	5260	4447
685	20230906	092500	10010658960	5260	5290	5290	5260	12610
686	20230906	092400	9944124970	5290	5300	5310	5280	14377
687	20230906	092300	9868027790	5310	5260	5310	5250	28887
688	20230906	092200	9715411190	5270	5250	5270	5250	9078
689	20230906	092100	9667654910	5250	5260	5260	5250	8116
690	20230906	092000	9625025440	5260	5260	5290	5240	31249
691	20230906	091900	9460600390	5280	5250	5280	5230	28179
692	20230906	091800	9312373110	5240	5200	5250	5200	13597
693	20230906	091700	9241387660	5200	5250	5250	5200	26364
694	20230906	091600	9104059220	5220	5220	5250	5220	12262
695	20230906	091500	9039918240	5220	5250	5260	5220	14595
696	20230906	091400	8963362730	5250	5220	5260	5200	28771
697	20230906	091300	8813116690	5210	5250	5250	5190	84065
698	20230906	091200	8374632470	5240	5260	5280	5240	41923
699	20230906	091100	8154403320	5260	5290	5300	5250	50495
700	20230906	091000	7888193680	5280	5350	5350	5280	31731
701	20230906	090900	7719856610	5350	5300	5360	5290	45418
702	20230906	090800	7477292920	5280	5330	5340	5270	49772
703	20230906	090700	7213346280	5330	5360	5360	5280	80890
704	20230906	090600	6784179760	5350	5370	5400	5340	55652
705	20230906	090500	6484877740	5380	5420	5430	5320	96922
706	20230906	090400	5964735240	5420	5350	5430	5340	95941
707	20230906	090300	5447589650	5350	5380	5390	5290	149023
708	20230906	090200	4652238530	5380	5390	5480	5370	327037
709	20230906	090100	2874326090	5390	5270	5420	5260	347183
710	20230906	090000	1015147190	5270	5150	5270	5130	195551