KissMeData/064240/min/candle-20230907.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230907	192900	1569626885	4985	4985	4985	4985	4928
3	20230907	192800	1569626885	4985	4985	4985	4985	0
4	20230907	192700	1569626885	4985	4985	4985	4985	0
5	20230907	192600	1569626885	4985	4985	4985	4985	0
6	20230907	192500	1569626885	4985	4985	4985	4985	0
7	20230907	192400	1569626885	4985	4985	4985	4985	0
8	20230907	192300	1569626885	4985	4985	4985	4985	0
9	20230907	192200	1569626885	4985	4985	4985	4985	0
10	20230907	192100	1569626885	4985	4985	4985	4985	0
11	20230907	192000	1569626885	4985	4985	4985	4985	0
12	20230907	191900	1569626885	4985	4985	4985	4985	0
13	20230907	191800	1569626885	4985	4985	4985	4985	0
14	20230907	191700	1569626885	4985	4985	4985	4985	0
15	20230907	191600	1569626885	4985	4985	4985	4985	0
16	20230907	191500	1569626885	4985	4985	4985	4985	0
17	20230907	191400	1569626885	4985	4985	4985	4985	0
18	20230907	191300	1569626885	4985	4985	4985	4985	0
19	20230907	191200	1569626885	4985	4985	4985	4985	0
20	20230907	191100	1569626885	4985	4985	4985	4985	0
21	20230907	191000	1569626885	4985	4985	4985	4985	0
22	20230907	190900	1569626885	4985	4985	4985	4985	0
23	20230907	190800	1569626885	4985	4985	4985	4985	0
24	20230907	190700	1569626885	4985	4985	4985	4985	0
25	20230907	190600	1569626885	4985	4985	4985	4985	0
26	20230907	190500	1569626885	4985	4985	4985	4985	0
27	20230907	190400	1569626885	4985	4985	4985	4985	0
28	20230907	190300	1569626885	4985	4985	4985	4985	0
29	20230907	190200	1569626885	4985	4985	4985	4985	0
30	20230907	190100	1569626885	4985	4985	4985	4985	0
31	20230907	190000	1569626885	4985	4985	4985	4985	0
32	20230907	185900	1569626885	4985	4985	4985	4985	4928
33	20230907	185800	1569626885	4985	4985	4985	4985	0
34	20230907	185700	1569626885	4985	4985	4985	4985	0
35	20230907	185600	1569626885	4985	4985	4985	4985	0
36	20230907	185500	1569626885	4985	4985	4985	4985	0
37	20230907	185400	1569626885	4985	4985	4985	4985	0
38	20230907	185300	1569626885	4985	4985	4985	4985	0
39	20230907	185200	1569626885	4985	4985	4985	4985	0
40	20230907	185100	1569626885	4985	4985	4985	4985	0
41	20230907	185000	1569626885	4985	4985	4985	4985	0
42	20230907	184900	1569626885	4985	4985	4985	4985	0
43	20230907	184800	1569626885	4985	4985	4985	4985	0
44	20230907	184700	1569626885	4985	4985	4985	4985	0
45	20230907	184600	1569626885	4985	4985	4985	4985	0
46	20230907	184500	1569626885	4985	4985	4985	4985	0
47	20230907	184400	1569626885	4985	4985	4985	4985	0
48	20230907	184300	1569626885	4985	4985	4985	4985	0
49	20230907	184200	1569626885	4985	4985	4985	4985	0
50	20230907	184100	1569626885	4985	4985	4985	4985	0
51	20230907	184000	1569626885	4985	4985	4985	4985	0
52	20230907	183900	1569626885	4985	4985	4985	4985	0
53	20230907	183800	1569626885	4985	4985	4985	4985	0
54	20230907	183700	1569626885	4985	4985	4985	4985	0
55	20230907	183600	1569626885	4985	4985	4985	4985	0
56	20230907	183500	1569626885	4985	4985	4985	4985	0
57	20230907	183400	1569626885	4985	4985	4985	4985	0
58	20230907	183300	1569626885	4985	4985	4985	4985	0
59	20230907	183200	1569626885	4985	4985	4985	4985	0
60	20230907	183100	1569626885	4985	4985	4985	4985	0
61	20230907	183000	1569626885	4985	4985	4985	4985	0
62	20230907	182900	1569626885	4985	4985	4985	4985	4928
63	20230907	182800	1569626885	4985	4985	4985	4985	0
64	20230907	182700	1569626885	4985	4985	4985	4985	0
65	20230907	182600	1569626885	4985	4985	4985	4985	0
66	20230907	182500	1569626885	4985	4985	4985	4985	0
67	20230907	182400	1569626885	4985	4985	4985	4985	0
68	20230907	182300	1569626885	4985	4985	4985	4985	0
69	20230907	182200	1569626885	4985	4985	4985	4985	0
70	20230907	182100	1569626885	4985	4985	4985	4985	0
71	20230907	182000	1569626885	4985	4985	4985	4985	0
72	20230907	181900	1569626885	4985	4985	4985	4985	0
73	20230907	181800	1569626885	4985	4985	4985	4985	0
74	20230907	181700	1569626885	4985	4985	4985	4985	0
75	20230907	181600	1569626885	4985	4985	4985	4985	0
76	20230907	181500	1569626885	4985	4985	4985	4985	0
77	20230907	181400	1569626885	4985	4985	4985	4985	0
78	20230907	181300	1569626885	4985	4985	4985	4985	0
79	20230907	181200	1569626885	4985	4985	4985	4985	0
80	20230907	181100	1569626885	4985	4985	4985	4985	0
81	20230907	181000	1569626885	4985	4985	4985	4985	0
82	20230907	180900	1569626885	4985	4985	4985	4985	0
83	20230907	180800	1569626885	4985	4985	4985	4985	0
84	20230907	180700	1569626885	4985	4985	4985	4985	0
85	20230907	180600	1569626885	4985	4985	4985	4985	0
86	20230907	180500	1569626885	4985	4985	4985	4985	0
87	20230907	180400	1569626885	4985	4985	4985	4985	0
88	20230907	180300	1569626885	4985	4985	4985	4985	0
89	20230907	180200	1569626885	4985	4985	4985	4985	0
90	20230907	180100	1569626885	4985	4985	4985	4985	0
91	20230907	180000	1569626885	4985	4985	4985	4985	0
92	20230907	175900	1569626885	4985	4985	4985	4985	4928
93	20230907	175800	1569626885	4985	4985	4985	4985	0
94	20230907	175700	1569626885	4985	4985	4985	4985	0
95	20230907	175600	1569626885	4985	4985	4985	4985	0
96	20230907	175500	1569626885	4985	4985	4985	4985	0
97	20230907	175400	1569626885	4985	4985	4985	4985	0
98	20230907	175300	1569626885	4985	4985	4985	4985	0
99	20230907	175200	1569626885	4985	4985	4985	4985	0
100	20230907	175100	1569626885	4985	4985	4985	4985	0
101	20230907	175000	1569626885	4985	4985	4985	4985	0
102	20230907	174900	1569626885	4985	4985	4985	4985	0
103	20230907	174800	1569626885	4985	4985	4985	4985	0
104	20230907	174700	1569626885	4985	4985	4985	4985	0
105	20230907	174600	1569626885	4985	4985	4985	4985	0
106	20230907	174500	1569626885	4985	4985	4985	4985	0
107	20230907	174400	1569626885	4985	4985	4985	4985	0
108	20230907	174300	1569626885	4985	4985	4985	4985	0
109	20230907	174200	1569626885	4985	4985	4985	4985	0
110	20230907	174100	1569626885	4985	4985	4985	4985	0
111	20230907	174000	1569626885	4985	4985	4985	4985	0
112	20230907	173900	1569626885	4985	4985	4985	4985	0
113	20230907	173800	1569626885	4985	4985	4985	4985	0
114	20230907	173700	1569626885	4985	4985	4985	4985	0
115	20230907	173600	1569626885	4985	4985	4985	4985	0
116	20230907	173500	1569626885	4985	4985	4985	4985	0
117	20230907	173400	1569626885	4985	4985	4985	4985	0
118	20230907	173300	1569626885	4985	4985	4985	4985	0
119	20230907	173200	1569626885	4985	4985	4985	4985	0
120	20230907	173100	1569626885	4985	4985	4985	4985	0
121	20230907	173000	1569626885	4985	4985	4985	4985	0
122	20230907	172900	1569626885	4985	4985	4985	4985	4928
123	20230907	172800	1569626885	4985	4985	4985	4985	0
124	20230907	172700	1569626885	4985	4985	4985	4985	0
125	20230907	172600	1569626885	4985	4985	4985	4985	0
126	20230907	172500	1569626885	4985	4985	4985	4985	0
127	20230907	172400	1569626885	4985	4985	4985	4985	0
128	20230907	172300	1569626885	4985	4985	4985	4985	0
129	20230907	172200	1569626885	4985	4985	4985	4985	0
130	20230907	172100	1569626885	4985	4985	4985	4985	0
131	20230907	172000	1569626885	4985	4985	4985	4985	0
132	20230907	171900	1569626885	4985	4985	4985	4985	0
133	20230907	171800	1569626885	4985	4985	4985	4985	0
134	20230907	171700	1569626885	4985	4985	4985	4985	0
135	20230907	171600	1569626885	4985	4985	4985	4985	0
136	20230907	171500	1569626885	4985	4985	4985	4985	0
137	20230907	171400	1569626885	4985	4985	4985	4985	0
138	20230907	171300	1569626885	4985	4985	4985	4985	0
139	20230907	171200	1569626885	4985	4985	4985	4985	0
140	20230907	171100	1569626885	4985	4985	4985	4985	0
141	20230907	171000	1569626885	4985	4985	4985	4985	0
142	20230907	170900	1569626885	4985	4985	4985	4985	0
143	20230907	170800	1569626885	4985	4985	4985	4985	0
144	20230907	170700	1569626885	4985	4985	4985	4985	0
145	20230907	170600	1569626885	4985	4985	4985	4985	0
146	20230907	170500	1569626885	4985	4985	4985	4985	0
147	20230907	170400	1569626885	4985	4985	4985	4985	0
148	20230907	170300	1569626885	4985	4985	4985	4985	0
149	20230907	170200	1569626885	4985	4985	4985	4985	0
150	20230907	170100	1569626885	4985	4985	4985	4985	0
151	20230907	170000	1569626885	4985	4985	4985	4985	0
152	20230907	165900	1569626885	4985	4985	4985	4985	4928
153	20230907	165800	1569626885	4985	4985	4985	4985	0
154	20230907	165700	1569626885	4985	4985	4985	4985	0
155	20230907	165600	1569626885	4985	4985	4985	4985	0
156	20230907	165500	1569626885	4985	4985	4985	4985	0
157	20230907	165400	1569626885	4985	4985	4985	4985	0
158	20230907	165300	1569626885	4985	4985	4985	4985	0
159	20230907	165200	1569626885	4985	4985	4985	4985	0
160	20230907	165100	1569626885	4985	4985	4985	4985	0
161	20230907	165000	1569626885	4985	4985	4985	4985	0
162	20230907	164900	1569626885	4985	4985	4985	4985	0
163	20230907	164800	1569626885	4985	4985	4985	4985	0
164	20230907	164700	1569626885	4985	4985	4985	4985	0
165	20230907	164600	1569626885	4985	4985	4985	4985	0
166	20230907	164500	1569626885	4985	4985	4985	4985	0
167	20230907	164400	1569626885	4985	4985	4985	4985	0
168	20230907	164300	1569626885	4985	4985	4985	4985	0
169	20230907	164200	1569626885	4985	4985	4985	4985	0
170	20230907	164100	1569626885	4985	4985	4985	4985	0
171	20230907	164000	1569626885	4985	4985	4985	4985	0
172	20230907	163900	1569626885	4985	4985	4985	4985	0
173	20230907	163800	1569626885	4985	4985	4985	4985	0
174	20230907	163700	1569626885	4985	4985	4985	4985	0
175	20230907	163600	1569626885	4985	4985	4985	4985	0
176	20230907	163500	1569626885	4985	4985	4985	4985	0
177	20230907	163400	1569626885	4985	4985	4985	4985	0
178	20230907	163300	1569626885	4985	4985	4985	4985	0
179	20230907	163200	1569626885	4985	4985	4985	4985	0
180	20230907	163100	1569626885	4985	4985	4985	4985	0
181	20230907	163000	1569626885	4985	4985	4985	4985	0
182	20230907	162900	1569626885	4985	4985	4985	4985	4928
183	20230907	162800	1569626885	4985	4985	4985	4985	0
184	20230907	162700	1569626885	4985	4985	4985	4985	0
185	20230907	162600	1569626885	4985	4985	4985	4985	0
186	20230907	162500	1569626885	4985	4985	4985	4985	0
187	20230907	162400	1569626885	4985	4985	4985	4985	0
188	20230907	162300	1569626885	4985	4985	4985	4985	0
189	20230907	162200	1569626885	4985	4985	4985	4985	0
190	20230907	162100	1569626885	4985	4985	4985	4985	0
191	20230907	162000	1569626885	4985	4985	4985	4985	0
192	20230907	161900	1569626885	4985	4985	4985	4985	0
193	20230907	161800	1569626885	4985	4985	4985	4985	0
194	20230907	161700	1569626885	4985	4985	4985	4985	0
195	20230907	161600	1569626885	4985	4985	4985	4985	0
196	20230907	161500	1569626885	4985	4985	4985	4985	0
197	20230907	161400	1569626885	4985	4985	4985	4985	0
198	20230907	161300	1569626885	4985	4985	4985	4985	0
199	20230907	161200	1569626885	4985	4985	4985	4985	0
200	20230907	161100	1569626885	4985	4985	4985	4985	0
201	20230907	161000	1569626885	4985	4985	4985	4985	0
202	20230907	160900	1569626885	4985	4985	4985	4985	0
203	20230907	160800	1569626885	4985	4985	4985	4985	0
204	20230907	160700	1569626885	4985	4985	4985	4985	0
205	20230907	160600	1569626885	4985	4985	4985	4985	0
206	20230907	160500	1569626885	4985	4985	4985	4985	0
207	20230907	160400	1569626885	4985	4985	4985	4985	0
208	20230907	160300	1569626885	4985	4985	4985	4985	0
209	20230907	160200	1569626885	4985	4985	4985	4985	0
210	20230907	160100	1569626885	4985	4985	4985	4985	0
211	20230907	160000	1569626885	4985	4985	4985	4985	0
212	20230907	155900	1569626885	4985	4985	4985	4985	4928
213	20230907	155800	1569626885	4985	4985	4985	4985	0
214	20230907	155700	1569626885	4985	4985	4985	4985	0
215	20230907	155600	1569626885	4985	4985	4985	4985	0
216	20230907	155500	1569626885	4985	4985	4985	4985	0
217	20230907	155400	1569626885	4985	4985	4985	4985	0
218	20230907	155300	1569626885	4985	4985	4985	4985	0
219	20230907	155200	1569626885	4985	4985	4985	4985	0
220	20230907	155100	1569626885	4985	4985	4985	4985	0
221	20230907	155000	1569626885	4985	4985	4985	4985	0
222	20230907	154900	1569626885	4985	4985	4985	4985	0
223	20230907	154800	1569626885	4985	4985	4985	4985	0
224	20230907	154700	1569626885	4985	4985	4985	4985	0
225	20230907	154600	1569626885	4985	4985	4985	4985	0
226	20230907	154500	1569626885	4985	4985	4985	4985	0
227	20230907	154400	1569626885	4985	4985	4985	4985	0
228	20230907	154300	1569626885	4985	4985	4985	4985	0
229	20230907	154200	1569626885	4985	4985	4985	4985	0
230	20230907	154100	1569626885	4985	4985	4985	4985	0
231	20230907	154000	1569626885	4985	4985	4985	4985	0
232	20230907	153900	1569626885	4985	4985	4985	4985	0
233	20230907	153800	1569626885	4985	4985	4985	4985	0
234	20230907	153700	1569626885	4985	4985	4985	4985	0
235	20230907	153600	1569626885	4985	4985	4985	4985	0
236	20230907	153500	1569626885	4985	4985	4985	4985	0
237	20230907	153400	1569626885	4985	4985	4985	4985	0
238	20230907	153300	1569626885	4985	4985	4985	4985	0
239	20230907	153200	1569626885	4985	4985	4985	4985	0
240	20230907	153100	1569626885	4985	4985	4985	4985	0
241	20230907	153000	1569626885	4985	4985	4985	4985	4928
242	20230907	152900	1545060805	5020	5020	5020	5020	0
243	20230907	152800	1545060805	5020	5020	5020	5020	0
244	20230907	152700	1545060805	5020	5020	5020	5020	0
245	20230907	152600	1545060805	5020	5020	5020	5020	0
246	20230907	152500	1545060805	5020	5020	5020	5020	0
247	20230907	152400	1545060805	5020	5020	5020	5020	0
248	20230907	152300	1545060805	5020	5020	5020	5020	0
249	20230907	152200	1545060805	5020	5020	5020	5020	0
250	20230907	152100	1545060805	5020	5020	5020	5020	0
251	20230907	152000	1545060805	5020	5020	5020	5020	0
252	20230907	151900	1545060805	5020	5000	5020	4985	2283
253	20230907	151800	1533656130	5000	5020	5020	5000	3653
254	20230907	151700	1515388590	5010	5010	5010	5010	21
255	20230907	151600	1515283380	4995	4995	4995	4995	0
256	20230907	151500	1515283380	4995	5010	5020	4995	1559
257	20230907	151400	1507484210	5020	5010	5020	5010	359
258	20230907	151300	1505682520	5010	5010	5020	5010	128
259	20230907	151200	1505041230	5020	5020	5020	5020	993
260	20230907	151100	1500056370	5020	5020	5030	5020	72
261	20230907	151000	1499694920	5020	5020	5020	5010	589
262	20230907	150900	1496738770	5020	5020	5020	5020	1
263	20230907	150800	1496733750	5030	5020	5030	5020	14
264	20230907	150700	1496663360	5030	5020	5030	5020	71
265	20230907	150600	1496306840	5030	5030	5030	5030	30
266	20230907	150500	1496155940	5030	5020	5030	5010	1071
267	20230907	150400	1490773450	5030	5020	5030	5020	732
268	20230907	150300	1487092820	5020	5020	5020	5020	56
269	20230907	150200	1486811700	5030	5020	5030	5020	261
270	20230907	150100	1485501450	5030	5030	5030	5030	1275
271	20230907	150000	1479088200	5030	5020	5030	5010	304
272	20230907	145900	1477562480	5010	5000	5020	5000	1292
273	20230907	145800	1471089760	5010	5020	5020	4990	12
274	20230907	145700	1471029560	4990	4980	4990	4970	4078
275	20230907	145600	1450734645	4980	4990	4995	4980	1463
276	20230907	145500	1443439095	4990	5030	5030	4990	7068
277	20230907	145400	1408093350	5030	5030	5030	5030	0
278	20230907	145300	1408093350	5030	5030	5030	5030	0
279	20230907	145200	1408093350	5030	5030	5030	5030	0
280	20230907	145100	1408093350	5030	5030	5030	5030	1001
281	20230907	145000	1403058320	5010	5030	5030	5010	719
282	20230907	144900	1399455130	5020	5030	5030	5020	824
283	20230907	144800	1395310700	5030	5030	5030	5030	40
284	20230907	144700	1395109500	5030	5020	5030	5020	102
285	20230907	144600	1394597440	5020	5030	5030	5010	322
286	20230907	144500	1392983190	5020	5020	5030	5020	12
287	20230907	144400	1392922940	5030	5030	5030	5030	1
288	20230907	144300	1392917910	5030	5020	5030	5010	2660
289	20230907	144200	1379583000	5030	5030	5030	5030	7
290	20230907	144100	1379547790	5030	5030	5030	5030	0
291	20230907	144000	1379547790	5030	5020	5030	5020	21
292	20230907	143900	1379442170	5030	5030	5030	5030	50
293	20230907	143800	1379190670	5040	5040	5040	5040	7
294	20230907	143700	1379155390	5020	5030	5030	5020	1091
295	20230907	143600	1373678070	5030	5030	5030	5030	99
296	20230907	143500	1373180100	5030	5030	5030	5030	199
297	20230907	143400	1372179130	5010	5040	5040	5010	1417
298	20230907	143300	1365069430	5030	5040	5040	5030	2
299	20230907	143200	1365059360	5030	5020	5030	5020	56
300	20230907	143100	1364778080	5040	5040	5040	5040	606
301	20230907	143000	1361723840	5040	5040	5040	5040	10
302	20230907	142900	1361673440	5020	5020	5020	5020	52
303	20230907	142800	1361412400	5020	5010	5020	5010	81
304	20230907	142700	1361006580	5010	5040	5040	5010	109
305	20230907	142600	1360460190	5040	5020	5040	5010	3953
306	20230907	142500	1340644300	5040	5040	5040	5020	1316
307	20230907	142400	1334029490	5040	5040	5040	5040	710
308	20230907	142300	1330451090	5050	5050	5050	5050	615
309	20230907	142200	1327345340	5050	5040	5060	5040	337
310	20230907	142100	1325642750	5040	5040	5040	5040	489
311	20230907	142000	1323178190	5040	5040	5040	5040	8
312	20230907	141900	1323137870	5040	5040	5040	5040	0
313	20230907	141800	1323137870	5040	5030	5040	5030	24
314	20230907	141700	1323016950	5030	5030	5030	5030	106
315	20230907	141600	1322483770	5030	5030	5030	5030	3
316	20230907	141500	1322468680	5030	5030	5030	5030	80
317	20230907	141400	1322066280	5030	5030	5030	5030	2
318	20230907	141300	1322056220	5030	5030	5030	5030	65
319	20230907	141200	1321729270	5030	5030	5030	5030	0
320	20230907	141100	1321729270	5030	5030	5030	5030	42
321	20230907	141000	1321518010	5030	5030	5030	5030	190
322	20230907	140900	1320562310	5040	5030	5040	5030	258
323	20230907	140800	1319264470	5030	5030	5030	5030	30
324	20230907	140700	1319113570	5030	5030	5030	5030	276
325	20230907	140600	1317725290	5030	5030	5030	5030	0
326	20230907	140500	1317725290	5030	5030	5030	5030	49
327	20230907	140400	1317478820	5020	5020	5020	5020	204
328	20230907	140300	1316454740	5020	5030	5030	5020	1311
329	20230907	140200	1309872820	5030	5030	5030	5030	243
330	20230907	140100	1308650530	5030	5030	5030	5030	0
331	20230907	140000	1308650530	5030	5030	5030	5030	40
332	20230907	135900	1308449330	5030	5040	5040	5030	17
333	20230907	135800	1308363800	5020	5030	5030	5020	474
334	20230907	135700	1305983280	5030	5030	5030	5030	0
335	20230907	135600	1305983280	5030	5020	5030	5020	124
336	20230907	135500	1305359760	5020	5020	5020	5020	176
337	20230907	135400	1304476240	5010	5040	5040	5010	4076
338	20230907	135300	1283984080	5040	5040	5040	5040	120
339	20230907	135200	1283379280	5050	5050	5050	5050	59
340	20230907	135100	1283081330	5050	5050	5050	5050	0
341	20230907	135000	1283081330	5050	5050	5050	5050	1733
342	20230907	134900	1274329680	5050	5060	5060	5050	630
343	20230907	134800	1271148170	5060	5060	5070	5060	53
344	20230907	134700	1270879980	5070	5060	5070	5060	440
345	20230907	134600	1268653520	5070	5050	5070	5050	486
346	20230907	134500	1266198390	5060	5050	5060	5050	263
347	20230907	134400	1264870230	5060	5060	5060	5050	305
348	20230907	134300	1263329600	5060	5050	5070	5050	399
349	20230907	134200	1261313030	5050	5050	5060	5050	12
350	20230907	134100	1261252420	5060	5040	5060	5040	140
351	20230907	134000	1260545830	5040	5040	5040	5040	11
352	20230907	133900	1260490390	5020	5050	5050	5010	6500
353	20230907	133800	1227814180	5050	5050	5050	5050	1039
354	20230907	133700	1222567230	5050	5050	5050	5050	247
355	20230907	133600	1221319880	5060	5050	5060	5050	2567
356	20230907	133500	1208354270	5050	5060	5060	5050	409
357	20230907	133400	1206287290	5060	5080	5080	5060	5054
358	20230907	133300	1180683630	5080	5080	5080	5080	0
359	20230907	133200	1180683630	5080	5080	5080	5080	101
360	20230907	133100	1180170550	5090	5100	5100	5090	8
361	20230907	133000	1180129790	5100	5100	5100	5100	0
362	20230907	132900	1180129790	5100	5080	5100	5080	21
363	20230907	132800	1180023090	5080	5080	5080	5080	778
364	20230907	132700	1176070850	5080	5090	5090	5080	890
365	20230907	132600	1171542550	5090	5090	5090	5090	13
366	20230907	132500	1171476380	5090	5090	5090	5090	19
367	20230907	132400	1171379670	5090	5090	5090	5090	351
368	20230907	132300	1169593080	5090	5090	5090	5090	165
369	20230907	132200	1168753230	5090	5090	5090	5090	39
370	20230907	132100	1168554720	5090	5100	5100	5090	400
371	20230907	132000	1166517720	5090	5090	5090	5090	0
372	20230907	131900	1166517720	5090	5090	5090	5090	0
373	20230907	131800	1166517720	5090	5090	5090	5090	510
374	20230907	131700	1163921820	5090	5090	5090	5090	674
375	20230907	131600	1160491160	5100	5100	5100	5100	40
376	20230907	131500	1160287160	5100	5110	5110	5100	582
377	20230907	131400	1157316560	5110	5110	5110	5110	40
378	20230907	131300	1157112160	5110	5110	5110	5110	10
379	20230907	131200	1157061060	5110	5110	5110	5110	0
380	20230907	131100	1157061060	5110	5110	5110	5110	6
381	20230907	131000	1157030400	5110	5110	5110	5110	244
382	20230907	130900	1155783560	5140	5130	5140	5130	3
383	20230907	130800	1155768160	5140	5120	5140	5120	161
384	20230907	130700	1154941770	5120	5100	5120	5100	1369
385	20230907	130600	1147949710	5100	5100	5100	5100	100
386	20230907	130500	1147439710	5100	5110	5110	5100	217
387	20230907	130400	1146331910	5110	5110	5110	5110	200
388	20230907	130300	1145309910	5110	5110	5110	5110	0
389	20230907	130200	1145309910	5110	5100	5110	5100	21
390	20230907	130100	1145202800	5110	5110	5110	5110	0
391	20230907	130000	1145202800	5110	5100	5110	5100	52
392	20230907	125900	1144937590	5100	5100	5100	5100	5
393	20230907	125800	1144912090	5100	5100	5100	5090	39
394	20230907	125700	1144713280	5100	5100	5100	5090	28
395	20230907	125600	1144570540	5100	5090	5100	5090	475
396	20230907	125500	1142152780	5090	5090	5090	5090	247
397	20230907	125400	1140895550	5090	5080	5090	5080	268
398	20230907	125300	1139534010	5080	5080	5080	5080	234
399	20230907	125200	1138345290	5080	5100	5100	5080	3512
400	20230907	125100	1120487780	5090	5110	5110	5090	2190
401	20230907	125000	1109320950	5140	5140	5140	5140	0
402	20230907	124900	1109320950	5140	5110	5140	5110	361
403	20230907	124800	1107476180	5110	5100	5110	5100	9
404	20230907	124700	1107430250	5100	5100	5100	5100	0
405	20230907	124600	1107430250	5100	5100	5100	5100	10
406	20230907	124500	1107379250	5100	5110	5110	5100	10
407	20230907	124400	1107328170	5110	5130	5130	5110	137
408	20230907	124300	1106628020	5130	5130	5130	5130	1
409	20230907	124200	1106622890	5130	5140	5140	5130	399
410	20230907	124100	1104573020	5100	5100	5100	5100	1
411	20230907	124000	1104567920	5100	5110	5110	5100	1785
412	20230907	123900	1095459390	5140	5140	5140	5140	0
413	20230907	123800	1095459390	5140	5140	5140	5140	0
414	20230907	123700	1095459390	5140	5140	5140	5140	3
415	20230907	123600	1095443970	5100	5100	5100	5100	33
416	20230907	123500	1095275670	5140	5110	5140	5110	1117
417	20230907	123400	1089567740	5100	5100	5100	5100	0
418	20230907	123300	1089567740	5100	5100	5100	5100	0
419	20230907	123200	1089567740	5100	5100	5100	5100	25
420	20230907	123100	1089440240	5100	5100	5100	5100	0
421	20230907	123000	1089440240	5100	5100	5110	5090	322
422	20230907	122900	1087798250	5090	5090	5090	5090	0
423	20230907	122800	1087798250	5090	5100	5110	5090	2357
424	20230907	122700	1075795960	5100	5100	5100	5100	385
425	20230907	122600	1073832460	5110	5110	5110	5110	400
426	20230907	122500	1071788460	5100	5100	5100	5100	500
427	20230907	122400	1069238460	5100	5110	5110	5100	819
428	20230907	122300	1065061550	5110	5110	5110	5110	40
429	20230907	122200	1064857150	5110	5100	5110	5100	127
430	20230907	122100	1064209440	5100	5110	5120	5100	2154
431	20230907	122000	1053213560	5110	5140	5150	5110	1381
432	20230907	121900	1046131150	5140	5140	5140	5130	427
433	20230907	121800	1043936770	5140	5140	5140	5140	123
434	20230907	121700	1043304550	5140	5140	5140	5140	496
435	20230907	121600	1040755110	5140	5140	5140	5140	0
436	20230907	121500	1040755110	5140	5130	5140	5130	101
437	20230907	121400	1040236970	5130	5120	5130	5120	157
438	20230907	121300	1039433080	5120	5110	5120	5110	2254
439	20230907	121200	1027904440	5110	5120	5120	5110	1911
440	20230907	121100	1018120880	5130	5130	5130	5130	1
441	20230907	121000	1018115750	5130	5140	5140	5120	252
442	20230907	120900	1016821480	5140	5140	5140	5140	0
443	20230907	120800	1016821480	5140	5140	5140	5140	5
444	20230907	120700	1016795780	5120	5120	5120	5120	170
445	20230907	120600	1015925380	5130	5130	5130	5130	1295
446	20230907	120500	1009282030	5130	5130	5130	5120	49
447	20230907	120400	1009030840	5140	5140	5140	5140	5
448	20230907	120300	1009005140	5130	5130	5130	5130	1219
449	20230907	120200	1002751670	5130	5130	5130	5130	0
450	20230907	120100	1002751670	5130	5130	5130	5130	0
451	20230907	120000	1002751670	5130	5130	5130	5130	0
452	20230907	115900	1002751670	5130	5130	5130	5130	221
453	20230907	115800	1001617940	5130	5130	5130	5130	0
454	20230907	115700	1001617940	5130	5130	5130	5130	207
455	20230907	115600	1000556030	5120	5120	5120	5120	0
456	20230907	115500	1000556030	5120	5130	5130	5120	1770
457	20230907	115400	991481130	5140	5140	5140	5140	510
458	20230907	115300	988859730	5140	5140	5140	5140	10
459	20230907	115200	988808330	5140	5140	5140	5140	0
460	20230907	115100	988808330	5140	5140	5140	5140	422
461	20230907	115000	986639250	5150	5150	5150	5150	10
462	20230907	114900	986587750	5190	5190	5190	5190	0
463	20230907	114800	986587750	5190	5190	5190	5190	50
464	20230907	114700	986328250	5170	5160	5220	5160	1774
465	20230907	114600	977149870	5130	5130	5130	5130	10
466	20230907	114500	977098570	5130	5130	5130	5130	0
467	20230907	114400	977098570	5130	5140	5140	5130	711
468	20230907	114300	973447450	5170	5150	5170	5140	1951
469	20230907	114200	963400400	5160	5160	5180	5150	133
470	20230907	114100	962714780	5150	5180	5180	5150	833
471	20230907	114000	958408960	5180	5160	5180	5150	1015
472	20230907	113900	953177950	5220	5220	5220	5220	0
473	20230907	113800	953177950	5220	5150	5220	5150	975
474	20230907	113700	948133830	5160	5160	5160	5160	0
475	20230907	113600	948133830	5160	5160	5160	5160	0
476	20230907	113500	948133830	5160	5160	5160	5160	0
477	20230907	113400	948133830	5160	5160	5160	5160	10
478	20230907	113300	948082230	5160	5160	5160	5160	10
479	20230907	113200	948030630	5160	5140	5160	5140	202
480	20230907	113100	946988350	5160	5160	5160	5140	194
481	20230907	113000	945990080	5160	5140	5160	5140	150
482	20230907	112900	945219060	5150	5150	5150	5150	409
483	20230907	112800	943112710	5150	5140	5150	5140	2
484	20230907	112700	943102420	5150	5140	5150	5140	39
485	20230907	112600	942901880	5140	5140	5140	5140	2
486	20230907	112500	942891600	5150	5140	5150	5140	8
487	20230907	112400	942850460	5140	5140	5150	5140	56
488	20230907	112300	942562510	5140	5140	5140	5140	105
489	20230907	112200	942022810	5140	5140	5140	5140	1
490	20230907	112100	942017670	5140	5140	5140	5130	72
491	20230907	112000	941648090	5130	5130	5130	5130	47
492	20230907	111900	941406980	5130	5120	5130	5120	40
493	20230907	111800	941202080	5120	5120	5130	5120	408
494	20230907	111700	939111240	5120	5120	5130	5120	291
495	20230907	111600	937621300	5130	5130	5130	5130	2529
496	20230907	111500	924647530	5130	5130	5140	5130	915
497	20230907	111400	919952580	5130	5130	5130	5130	0
498	20230907	111300	919952580	5130	5130	5130	5130	340
499	20230907	111200	918208380	5130	5140	5140	5130	257
500	20230907	111100	916888360	5140	5150	5150	5140	21
501	20230907	111000	916780410	5130	5140	5140	5130	946
502	20230907	110900	911925870	5140	5140	5140	5140	1167
503	20230907	110800	905927490	5150	5150	5150	5150	0
504	20230907	110700	905927490	5150	5150	5150	5150	115
505	20230907	110600	905335240	5150	5160	5160	5150	60
506	20230907	110500	905026130	5160	5160	5160	5160	0
507	20230907	110400	905026130	5160	5160	5160	5160	50
508	20230907	110300	904768130	5150	5140	5150	5140	423
509	20230907	110200	902593200	5140	5140	5140	5140	61
510	20230907	110100	902279660	5140	5130	5140	5130	63
511	20230907	110000	901956270	5130	5130	5130	5130	200
512	20230907	105900	900930270	5130	5120	5130	5120	15
513	20230907	105800	900853460	5130	5120	5130	5110	398
514	20230907	105700	898816450	5120	5120	5120	5120	31
515	20230907	105600	898657730	5130	5120	5130	5120	797
516	20230907	105500	894577060	5130	5120	5130	5120	45
517	20230907	105400	894346650	5130	5130	5130	5110	646
518	20230907	105300	891034770	5140	5130	5140	5120	332
519	20230907	105200	889334800	5140	5130	5140	5130	379
520	20230907	105100	887390490	5130	5110	5130	5100	3525
521	20230907	105000	869405320	5110	5110	5110	5110	559
522	20230907	104900	866548830	5110	5110	5110	5110	1
523	20230907	104800	866543720	5150	5130	5150	5100	10154
524	20230907	104700	814666320	5130	5150	5150	5130	2000
525	20230907	104600	804390350	5150	5150	5150	5150	0
526	20230907	104500	804390350	5150	5150	5150	5150	90
527	20230907	104400	803926850	5150	5150	5150	5150	171
528	20230907	104300	803046200	5180	5150	5180	5130	2436
529	20230907	104200	790519350	5150	5170	5170	5150	2781
530	20230907	104100	776175500	5170	5180	5180	5170	143
531	20230907	104000	775435190	5180	5180	5180	5180	1746
532	20230907	103900	766390910	5180	5190	5190	5180	489
533	20230907	103800	763856820	5190	5180	5190	5180	30
534	20230907	103700	763701200	5180	5180	5180	5180	207
535	20230907	103600	762628940	5200	5180	5200	5180	193
536	20230907	103500	761629030	5170	5170	5170	5160	174
537	20230907	103400	760729460	5160	5160	5160	5160	326
538	20230907	103300	759047300	5180	5150	5180	5150	525
539	20230907	103200	756333130	5150	5180	5180	5150	2475
540	20230907	103100	743546500	5180	5190	5190	5180	567
541	20230907	103000	740603800	5190	5190	5190	5190	670
542	20230907	102900	737126500	5200	5200	5200	5200	423
543	20230907	102800	734926900	5200	5220	5220	5200	500
544	20230907	102700	732322320	5260	5220	5260	5220	936
545	20230907	102600	727431640	5270	5270	5270	5270	50
546	20230907	102500	727168140	5220	5200	5230	5190	2040
547	20230907	102400	716553090	5230	5210	5230	5200	230
548	20230907	102300	715356770	5210	5210	5210	5210	1
549	20230907	102200	715351560	5210	5210	5210	5210	91
550	20230907	102100	714877450	5210	5210	5210	5210	409
551	20230907	102000	712746560	5210	5210	5210	5210	48
552	20230907	101900	712496480	5240	5240	5240	5240	50
553	20230907	101800	712234480	5220	5200	5220	5200	1119
554	20230907	101700	706395700	5190	5190	5190	5190	109
555	20230907	101600	705829990	5200	5190	5200	5190	116
556	20230907	101500	705227900	5200	5220	5220	5200	679
557	20230907	101400	701693990	5230	5230	5230	5210	2292
558	20230907	101300	689728060	5240	5240	5240	5240	400
559	20230907	101200	687632060	5270	5270	5270	5270	1379
560	20230907	101100	680364730	5270	5270	5280	5270	977
561	20230907	101000	675206840	5280	5280	5280	5240	752
562	20230907	100900	671246640	5270	5270	5270	5270	765
563	20230907	100800	667215090	5270	5250	5270	5220	51
564	20230907	100700	666947530	5250	5210	5250	5210	807
565	20230907	100600	662719730	5210	5230	5230	5210	160
566	20230907	100500	661885070	5230	5240	5240	5230	2152
567	20230907	100400	650610420	5240	5220	5240	5220	216
568	20230907	100300	649482220	5220	5200	5220	5200	524
569	20230907	100200	646757360	5190	5190	5190	5180	205
570	20230907	100100	645693830	5190	5190	5190	5190	2
571	20230907	100000	645683450	5180	5180	5180	5180	56
572	20230907	095900	645393370	5170	5170	5170	5170	580
573	20230907	095800	642394770	5170	5180	5190	5170	966
574	20230907	095700	637400000	5170	5170	5180	5170	339
575	20230907	095600	635647360	5170	5200	5200	5160	1970
576	20230907	095500	625462170	5200	5180	5200	5180	315
577	20230907	095400	623827670	5180	5200	5200	5180	326
578	20230907	095300	622138690	5190	5180	5190	5180	73
579	20230907	095200	621760220	5180	5170	5180	5160	504
580	20230907	095100	619153420	5170	5170	5170	5170	453
581	20230907	095000	616811410	5170	5170	5170	5170	418
582	20230907	094900	614650350	5180	5200	5200	5180	715
583	20230907	094800	610944480	5200	5190	5200	5190	17
584	20230907	094700	610856240	5190	5210	5210	5190	135
585	20230907	094600	610152910	5210	5210	5210	5210	4
586	20230907	094500	610132070	5210	5210	5210	5210	137
587	20230907	094400	609418300	5210	5200	5210	5200	1505
588	20230907	094300	601582180	5200	5190	5200	5180	440
589	20230907	094200	599298960	5200	5220	5220	5200	1226
590	20230907	094100	592914030	5250	5220	5250	5220	2001
591	20230907	094000	582411050	5210	5230	5230	5210	123
592	20230907	093900	581768500	5250	5260	5260	5230	654
593	20230907	093800	578338470	5260	5220	5260	5220	349
594	20230907	093700	576515110	5230	5230	5230	5230	13
595	20230907	093600	576447120	5220	5200	5230	5200	307
596	20230907	093500	574844690	5200	5210	5260	5200	4122
597	20230907	093400	553242700	5210	5170	5210	5170	257
598	20230907	093300	551905490	5160	5170	5180	5160	545
599	20230907	093200	549087990	5150	5150	5150	5150	1
600	20230907	093100	549082840	5150	5200	5200	5150	1236
601	20230907	093000	542698880	5200	5190	5200	5190	1085
602	20230907	092900	537062650	5210	5210	5220	5140	4685
603	20230907	092800	512733980	5210	5160	5210	5160	646
604	20230907	092700	509385440	5130	5150	5150	5120	353
605	20230907	092600	507571000	5150	5100	5150	5100	2125
606	20230907	092500	496655540	5100	5100	5110	5090	4279
607	20230907	092400	474825450	5090	5130	5130	5090	4732
608	20230907	092300	450631890	5140	5180	5180	5140	1742
609	20230907	092200	441644260	5180	5200	5200	5180	2309
610	20230907	092100	429654150	5220	5230	5230	5190	4399
611	20230907	092000	406762260	5230	5240	5260	5230	453
612	20230907	091900	404387020	5240	5250	5250	5240	653
613	20230907	091800	400961390	5260	5270	5280	5260	218
614	20230907	091700	399813280	5270	5270	5280	5270	452
615	20230907	091600	397430730	5280	5280	5290	5270	1128
616	20230907	091500	391477970	5280	5300	5300	5280	173
617	20230907	091400	390564500	5270	5270	5290	5260	3219
618	20230907	091300	373570690	5250	5250	5270	5250	699
619	20230907	091200	369900200	5250	5250	5280	5190	4650
620	20230907	091100	345610570	5260	5290	5290	5260	2939
621	20230907	091000	330120600	5270	5220	5270	5220	1437
622	20230907	090900	322588400	5220	5210	5220	5210	201
623	20230907	090800	321540680	5210	5200	5210	5190	1205
624	20230907	090700	315270690	5210	5140	5220	5140	9336
625	20230907	090600	267067830	5090	5210	5210	5090	14264
626	20230907	090500	193765090	5210	5230	5240	5210	2662
627	20230907	090400	179877910	5230	5260	5260	5230	8483
628	20230907	090300	135413040	5270	5290	5290	5270	3108
629	20230907	090200	119006800	5310	5290	5340	5280	4953
630	20230907	090100	92705390	5290	5360	5370	5290	3271
631	20230907	090000	75252720	5350	5270	5390	5250	14201