KissMeData/006730/min/candle-20230905.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230905	184500	7094665150	8930	8930	8930	8930	7221
3	20230905	184400	7094665150	8930	8930	8930	8930	0
4	20230905	184300	7094665150	8930	8930	8930	8930	0
5	20230905	184200	7094665150	8930	8930	8930	8930	0
6	20230905	184100	7094665150	8930	8930	8930	8930	0
7	20230905	184000	7094665150	8930	8930	8930	8930	0
8	20230905	183900	7094665150	8930	8930	8930	8930	0
9	20230905	183800	7094665150	8930	8930	8930	8930	0
10	20230905	183700	7094665150	8930	8930	8930	8930	0
11	20230905	183600	7094665150	8930	8930	8930	8930	0
12	20230905	183500	7094665150	8930	8930	8930	8930	0
13	20230905	183400	7094665150	8930	8930	8930	8930	0
14	20230905	183300	7094665150	8930	8930	8930	8930	0
15	20230905	183200	7094665150	8930	8930	8930	8930	0
16	20230905	183100	7094665150	8930	8930	8930	8930	0
17	20230905	183000	7094665150	8930	8930	8930	8930	0
18	20230905	182900	7094665150	8930	8930	8930	8930	0
19	20230905	182800	7094665150	8930	8930	8930	8930	0
20	20230905	182700	7094665150	8930	8930	8930	8930	0
21	20230905	182600	7094665150	8930	8930	8930	8930	0
22	20230905	182500	7094665150	8930	8930	8930	8930	0
23	20230905	182400	7094665150	8930	8930	8930	8930	0
24	20230905	182300	7094665150	8930	8930	8930	8930	0
25	20230905	182200	7094665150	8930	8930	8930	8930	0
26	20230905	182100	7094665150	8930	8930	8930	8930	0
27	20230905	182000	7094665150	8930	8930	8930	8930	0
28	20230905	181900	7094665150	8930	8930	8930	8930	0
29	20230905	181800	7094665150	8930	8930	8930	8930	0
30	20230905	181700	7094665150	8930	8930	8930	8930	0
31	20230905	181600	7094665150	8930	8930	8930	8930	0
32	20230905	181500	7094665150	8930	8930	8930	8930	7221
33	20230905	181400	7094665150	8930	8930	8930	8930	0
34	20230905	181300	7094665150	8930	8930	8930	8930	0
35	20230905	181200	7094665150	8930	8930	8930	8930	0
36	20230905	181100	7094665150	8930	8930	8930	8930	0
37	20230905	181000	7094665150	8930	8930	8930	8930	0
38	20230905	180900	7094665150	8930	8930	8930	8930	0
39	20230905	180800	7094665150	8930	8930	8930	8930	0
40	20230905	180700	7094665150	8930	8930	8930	8930	0
41	20230905	180600	7094665150	8930	8930	8930	8930	0
42	20230905	180500	7094665150	8930	8930	8930	8930	0
43	20230905	180400	7094665150	8930	8930	8930	8930	0
44	20230905	180300	7094665150	8930	8930	8930	8930	0
45	20230905	180200	7094665150	8930	8930	8930	8930	0
46	20230905	180100	7094665150	8930	8930	8930	8930	0
47	20230905	180000	7094665150	8930	8930	8930	8930	0
48	20230905	175900	7094665150	8930	8930	8930	8930	0
49	20230905	175800	7094665150	8930	8930	8930	8930	0
50	20230905	175700	7094665150	8930	8930	8930	8930	0
51	20230905	175600	7094665150	8930	8930	8930	8930	0
52	20230905	175500	7094665150	8930	8930	8930	8930	0
53	20230905	175400	7094665150	8930	8930	8930	8930	0
54	20230905	175300	7094665150	8930	8930	8930	8930	0
55	20230905	175200	7094665150	8930	8930	8930	8930	0
56	20230905	175100	7094665150	8930	8930	8930	8930	0
57	20230905	175000	7094665150	8930	8930	8930	8930	0
58	20230905	174900	7094665150	8930	8930	8930	8930	0
59	20230905	174800	7094665150	8930	8930	8930	8930	0
60	20230905	174700	7094665150	8930	8930	8930	8930	0
61	20230905	174600	7094665150	8930	8930	8930	8930	0
62	20230905	174500	7094665150	8930	8930	8930	8930	7221
63	20230905	174400	7094665150	8930	8930	8930	8930	0
64	20230905	174300	7094665150	8930	8930	8930	8930	0
65	20230905	174200	7094665150	8930	8930	8930	8930	0
66	20230905	174100	7094665150	8930	8930	8930	8930	0
67	20230905	174000	7094665150	8930	8930	8930	8930	0
68	20230905	173900	7094665150	8930	8930	8930	8930	0
69	20230905	173800	7094665150	8930	8930	8930	8930	0
70	20230905	173700	7094665150	8930	8930	8930	8930	0
71	20230905	173600	7094665150	8930	8930	8930	8930	0
72	20230905	173500	7094665150	8930	8930	8930	8930	0
73	20230905	173400	7094665150	8930	8930	8930	8930	0
74	20230905	173300	7094665150	8930	8930	8930	8930	0
75	20230905	173200	7094665150	8930	8930	8930	8930	0
76	20230905	173100	7094665150	8930	8930	8930	8930	0
77	20230905	173000	7094665150	8930	8930	8930	8930	0
78	20230905	172900	7094665150	8930	8930	8930	8930	0
79	20230905	172800	7094665150	8930	8930	8930	8930	0
80	20230905	172700	7094665150	8930	8930	8930	8930	0
81	20230905	172600	7094665150	8930	8930	8930	8930	0
82	20230905	172500	7094665150	8930	8930	8930	8930	0
83	20230905	172400	7094665150	8930	8930	8930	8930	0
84	20230905	172300	7094665150	8930	8930	8930	8930	0
85	20230905	172200	7094665150	8930	8930	8930	8930	0
86	20230905	172100	7094665150	8930	8930	8930	8930	0
87	20230905	172000	7094665150	8930	8930	8930	8930	0
88	20230905	171900	7094665150	8930	8930	8930	8930	0
89	20230905	171800	7094665150	8930	8930	8930	8930	0
90	20230905	171700	7094665150	8930	8930	8930	8930	0
91	20230905	171600	7094665150	8930	8930	8930	8930	0
92	20230905	171500	7094665150	8930	8930	8930	8930	7221
93	20230905	171400	7094665150	8930	8930	8930	8930	0
94	20230905	171300	7094665150	8930	8930	8930	8930	0
95	20230905	171200	7094665150	8930	8930	8930	8930	0
96	20230905	171100	7094665150	8930	8930	8930	8930	0
97	20230905	171000	7094665150	8930	8930	8930	8930	0
98	20230905	170900	7094665150	8930	8930	8930	8930	0
99	20230905	170800	7094665150	8930	8930	8930	8930	0
100	20230905	170700	7094665150	8930	8930	8930	8930	0
101	20230905	170600	7094665150	8930	8930	8930	8930	0
102	20230905	170500	7094665150	8930	8930	8930	8930	0
103	20230905	170400	7094665150	8930	8930	8930	8930	0
104	20230905	170300	7094665150	8930	8930	8930	8930	0
105	20230905	170200	7094665150	8930	8930	8930	8930	0
106	20230905	170100	7094665150	8930	8930	8930	8930	0
107	20230905	170000	7094665150	8930	8930	8930	8930	0
108	20230905	165900	7094665150	8930	8930	8930	8930	0
109	20230905	165800	7094665150	8930	8930	8930	8930	0
110	20230905	165700	7094665150	8930	8930	8930	8930	0
111	20230905	165600	7094665150	8930	8930	8930	8930	0
112	20230905	165500	7094665150	8930	8930	8930	8930	0
113	20230905	165400	7094665150	8930	8930	8930	8930	0
114	20230905	165300	7094665150	8930	8930	8930	8930	0
115	20230905	165200	7094665150	8930	8930	8930	8930	0
116	20230905	165100	7094665150	8930	8930	8930	8930	0
117	20230905	165000	7094665150	8930	8930	8930	8930	0
118	20230905	164900	7094665150	8930	8930	8930	8930	0
119	20230905	164800	7094665150	8930	8930	8930	8930	0
120	20230905	164700	7094665150	8930	8930	8930	8930	0
121	20230905	164600	7094665150	8930	8930	8930	8930	0
122	20230905	164500	7094665150	8930	8930	8930	8930	7221
123	20230905	164400	7094665150	8930	8930	8930	8930	0
124	20230905	164300	7094665150	8930	8930	8930	8930	0
125	20230905	164200	7094665150	8930	8930	8930	8930	0
126	20230905	164100	7094665150	8930	8930	8930	8930	0
127	20230905	164000	7094665150	8930	8930	8930	8930	0
128	20230905	163900	7094665150	8930	8930	8930	8930	0
129	20230905	163800	7094665150	8930	8930	8930	8930	0
130	20230905	163700	7094665150	8930	8930	8930	8930	0
131	20230905	163600	7094665150	8930	8930	8930	8930	0
132	20230905	163500	7094665150	8930	8930	8930	8930	0
133	20230905	163400	7094665150	8930	8930	8930	8930	0
134	20230905	163300	7094665150	8930	8930	8930	8930	0
135	20230905	163200	7094665150	8930	8930	8930	8930	0
136	20230905	163100	7094665150	8930	8930	8930	8930	0
137	20230905	163000	7094665150	8930	8930	8930	8930	0
138	20230905	162900	7094665150	8930	8930	8930	8930	0
139	20230905	162800	7094665150	8930	8930	8930	8930	0
140	20230905	162700	7094665150	8930	8930	8930	8930	0
141	20230905	162600	7094665150	8930	8930	8930	8930	0
142	20230905	162500	7094665150	8930	8930	8930	8930	0
143	20230905	162400	7094665150	8930	8930	8930	8930	0
144	20230905	162300	7094665150	8930	8930	8930	8930	0
145	20230905	162200	7094665150	8930	8930	8930	8930	0
146	20230905	162100	7094665150	8930	8930	8930	8930	0
147	20230905	162000	7094665150	8930	8930	8930	8930	0
148	20230905	161900	7094665150	8930	8930	8930	8930	0
149	20230905	161800	7094665150	8930	8930	8930	8930	0
150	20230905	161700	7094665150	8930	8930	8930	8930	0
151	20230905	161600	7094665150	8930	8930	8930	8930	0
152	20230905	161500	7094665150	8930	8930	8930	8930	7221
153	20230905	161400	7094665150	8930	8930	8930	8930	0
154	20230905	161300	7094665150	8930	8930	8930	8930	0
155	20230905	161200	7094665150	8930	8930	8930	8930	0
156	20230905	161100	7094665150	8930	8930	8930	8930	0
157	20230905	161000	7094665150	8930	8930	8930	8930	0
158	20230905	160900	7094665150	8930	8930	8930	8930	0
159	20230905	160800	7094665150	8930	8930	8930	8930	0
160	20230905	160700	7094665150	8930	8930	8930	8930	0
161	20230905	160600	7094665150	8930	8930	8930	8930	0
162	20230905	160500	7094665150	8930	8930	8930	8930	0
163	20230905	160400	7094665150	8930	8930	8930	8930	0
164	20230905	160300	7094665150	8930	8930	8930	8930	0
165	20230905	160200	7094665150	8930	8930	8930	8930	0
166	20230905	160100	7094665150	8930	8930	8930	8930	0
167	20230905	160000	7094665150	8930	8930	8930	8930	0
168	20230905	155900	7094665150	8930	8930	8930	8930	0
169	20230905	155800	7094665150	8930	8930	8930	8930	0
170	20230905	155700	7094665150	8930	8930	8930	8930	0
171	20230905	155600	7094665150	8930	8930	8930	8930	0
172	20230905	155500	7094665150	8930	8930	8930	8930	0
173	20230905	155400	7094665150	8930	8930	8930	8930	0
174	20230905	155300	7094665150	8930	8930	8930	8930	0
175	20230905	155200	7094665150	8930	8930	8930	8930	0
176	20230905	155100	7094665150	8930	8930	8930	8930	0
177	20230905	155000	7094665150	8930	8930	8930	8930	0
178	20230905	154900	7094665150	8930	8930	8930	8930	0
179	20230905	154800	7094665150	8930	8930	8930	8930	0
180	20230905	154700	7094665150	8930	8930	8930	8930	0
181	20230905	154600	7094665150	8930	8930	8930	8930	0
182	20230905	154500	7094665150	8930	8930	8930	8930	7221
183	20230905	154400	7094665150	8930	8930	8930	8930	0
184	20230905	154300	7094665150	8930	8930	8930	8930	0
185	20230905	154200	7094665150	8930	8930	8930	8930	0
186	20230905	154100	7094665150	8930	8930	8930	8930	0
187	20230905	154000	7094665150	8930	8930	8930	8930	0
188	20230905	153900	7094665150	8930	8930	8930	8930	0
189	20230905	153800	7094665150	8930	8930	8930	8930	0
190	20230905	153700	7094665150	8930	8930	8930	8930	0
191	20230905	153600	7094665150	8930	8930	8930	8930	0
192	20230905	153500	7094665150	8930	8930	8930	8930	0
193	20230905	153400	7094665150	8930	8930	8930	8930	0
194	20230905	153300	7094665150	8930	8930	8930	8930	0
195	20230905	153200	7094665150	8930	8930	8930	8930	0
196	20230905	153100	7094665150	8930	8930	8930	8930	0
197	20230905	153000	7094665150	8930	8930	8930	8930	7221
198	20230905	152900	7030181620	8930	8930	8930	8930	0
199	20230905	152800	7030181620	8930	8930	8930	8930	0
200	20230905	152700	7030181620	8930	8930	8930	8930	0
201	20230905	152600	7030181620	8930	8930	8930	8930	0
202	20230905	152500	7030181620	8930	8930	8930	8930	0
203	20230905	152400	7030181620	8930	8930	8930	8930	0
204	20230905	152300	7030181620	8930	8930	8930	8930	0
205	20230905	152200	7030181620	8930	8930	8930	8930	0
206	20230905	152100	7030181620	8930	8930	8930	8930	0
207	20230905	152000	7030181620	8930	8930	8930	8930	0
208	20230905	151900	7030181620	8930	8920	8930	8920	263
209	20230905	151800	7027834180	8930	8930	8930	8930	64
210	20230905	151700	7027262660	8930	8930	8930	8920	678
211	20230905	151600	7021209120	8930	8930	8930	8920	562
212	20230905	151500	7016195460	8930	8920	8930	8920	380
213	20230905	151400	7012805310	8930	8920	8940	8920	1022
214	20230905	151300	7003688380	8920	8930	8940	8920	1267
215	20230905	151200	6992385030	8930	8930	8930	8920	312
216	20230905	151100	6989599200	8920	8920	8930	8910	268
217	20230905	151000	6987208980	8920	8920	8930	8910	531
218	20230905	150900	6982473370	8930	8920	8930	8920	805
219	20230905	150800	6975290980	8930	8920	8930	8920	388
220	20230905	150700	6971827710	8920	8910	8920	8910	839
221	20230905	150600	6964345260	8920	8920	8930	8920	173
222	20230905	150500	6962802020	8930	8920	8930	8920	199
223	20230905	150400	6961026910	8920	8920	8920	8910	295
224	20230905	150300	6958396470	8920	8920	8920	8900	180
225	20230905	150200	6956792970	8910	8920	8920	8910	593
226	20230905	150100	6951508550	8920	8920	8920	8910	127
227	20230905	150000	6950376770	8910	8920	8920	8910	196
228	20230905	145900	6948629320	8920	8920	8930	8920	440
229	20230905	145800	6944704390	8920	8930	8930	8910	134
230	20230905	145700	6943509700	8930	8920	8930	8910	1023
231	20230905	145600	6934388110	8920	8940	8940	8910	1037
232	20230905	145500	6925134190	8940	8940	8940	8930	345
233	20230905	145400	6922052980	8940	8940	8940	8930	145
234	20230905	145300	6920757710	8930	8930	8940	8930	391
235	20230905	145200	6917265760	8940	8940	8940	8930	359
236	20230905	145100	6914058560	8940	8940	8940	8930	326
237	20230905	145000	6911145670	8940	8930	8940	8930	189
238	20230905	144900	6909457540	8930	8930	8940	8920	449
239	20230905	144800	6905450930	8930	8930	8930	8920	212
240	20230905	144700	6903559160	8930	8930	8940	8930	889
241	20230905	144600	6895616450	8930	8920	8930	8920	385
242	20230905	144500	6892180900	8930	8930	8930	8920	269
243	20230905	144400	6889779030	8930	8940	8940	8930	297
244	20230905	144300	6887124580	8940	8970	8970	8920	2524
245	20230905	144200	6864577420	8970	8930	8970	8920	7316
246	20230905	144100	6799048130	8930	8930	8930	8920	479
247	20230905	144000	6794773090	8930	8920	8930	8920	147
248	20230905	143900	6793461700	8920	8920	8930	8920	403
249	20230905	143800	6789866880	8910	8910	8920	8900	288
250	20230905	143700	6787300830	8910	8920	8920	8910	146
251	20230905	143600	6785999800	8910	8930	8930	8910	891
252	20230905	143500	6778052040	8940	8900	8940	8900	450
253	20230905	143400	6774040600	8910	8910	8910	8900	53
254	20230905	143300	6773568610	8910	8900	8910	8900	402
255	20230905	143200	6769990530	8900	8890	8900	8890	365
256	20230905	143100	6766742350	8890	8870	8900	8870	427
257	20230905	143000	6762947780	8880	8880	8890	8880	292
258	20230905	142900	6760354810	8890	8900	8900	8880	98
259	20230905	142800	6759483710	8910	8900	8910	8890	153
260	20230905	142700	6758122090	8900	8890	8900	8890	366
261	20230905	142600	6754868100	8880	8890	8890	8880	214
262	20230905	142500	6752967460	8880	8870	8890	8870	2121
263	20230905	142400	6734142640	8880	8880	8890	8870	244
264	20230905	142300	6731976530	8880	8890	8900	8870	4075
265	20230905	142200	6695777210	8890	8890	8890	8880	369
266	20230905	142100	6692497940	8880	8890	8890	8880	1142
267	20230905	142000	6682353120	8890	8890	8900	8890	1945
268	20230905	141900	6665061880	8900	8900	8900	8890	189
269	20230905	141800	6663381400	8890	8890	8910	8880	918
270	20230905	141700	6655227830	8890	8920	8930	8890	362
271	20230905	141600	6652004680	8930	8900	8950	8890	1242
272	20230905	141500	6640936260	8900	8890	8900	8890	352
273	20230905	141400	6637806860	8900	8900	8900	8890	264
274	20230905	141300	6635457820	8900	8900	8900	8890	131
275	20230905	141200	6634293040	8900	8900	8900	8890	534
276	20230905	141100	6629545280	8900	8900	8900	8880	2096
277	20230905	141000	6610911550	8900	8890	8910	8890	388
278	20230905	140900	6607459530	8890	8900	8900	8890	407
279	20230905	140800	6603838610	8900	8890	8900	8890	1389
280	20230905	140700	6591489800	8900	8900	8910	8900	308
281	20230905	140600	6588747910	8910	8900	8910	8900	164
282	20230905	140500	6587287390	8890	8900	8910	8890	529
283	20230905	140400	6582579370	8910	8930	8930	8910	116
284	20230905	140300	6581545110	8930	8920	8950	8920	707
285	20230905	140200	6575236850	8920	8900	8920	8890	1146
286	20230905	140100	6565027280	8910	8910	8910	8860	3331
287	20230905	140000	6535453170	8910	8910	8910	8900	279
288	20230905	135900	6532967540	8910	8900	8910	8900	345
289	20230905	135800	6529896980	8900	8890	8900	8880	1575
290	20230905	135700	6515895880	8900	8890	8900	8890	286
291	20230905	135600	6513352640	8900	8910	8910	8890	1674
292	20230905	135500	6498466310	8900	8910	8910	8900	797
293	20230905	135400	6491370560	8920	8910	8920	8910	525
294	20230905	135300	6486692590	8920	8920	8920	8910	91
295	20230905	135200	6485881360	8910	8920	8920	8910	707
296	20230905	135100	6479578800	8920	8940	8940	8920	3595
297	20230905	135000	6447477210	8940	8930	8940	8930	325
298	20230905	134900	6444574690	8930	8940	8950	8930	2192
299	20230905	134800	6424978670	8940	8940	8950	8940	189
300	20230905	134700	6423288430	8950	8950	8950	8940	777
301	20230905	134600	6416341530	8950	8940	8950	8930	3971
302	20230905	134500	6380822620	8940	8930	8950	8930	2943
303	20230905	134400	6354519250	8920	8910	8920	8900	1243
304	20230905	134300	6343441900	8910	8910	8910	8900	70
305	20230905	134200	6342818470	8900	8900	8910	8900	410
306	20230905	134100	6339168180	8890	8890	8910	8890	1240
307	20230905	134000	6328133750	8890	8900	8900	8890	1301
308	20230905	133900	6316567540	8900	8910	8910	8890	261
309	20230905	133800	6314245600	8910	8900	8910	8900	56
310	20230905	133700	6313747060	8910	8900	8910	8890	3485
311	20230905	133600	6282735430	8900	8900	8900	8890	269
312	20230905	133500	6280342740	8890	8900	8900	8890	355
313	20230905	133400	6277185610	8900	8900	8900	8890	322
314	20230905	133300	6274320520	8910	8900	8910	8890	1820
315	20230905	133200	6258123070	8890	8890	8900	8890	1139
316	20230905	133100	6247997020	8900	8890	8900	8890	681
317	20230905	133000	6241942460	8900	8900	8900	8890	382
318	20230905	132900	6238544050	8900	8910	8910	8890	208
319	20230905	132800	6236693010	8910	8900	8910	8900	1290
320	20230905	132700	6225211910	8900	8900	8920	8890	3023
321	20230905	132600	6198305890	8900	8910	8910	8890	1008
322	20230905	132500	6189338100	8910	8910	8910	8890	1457
323	20230905	132400	6176366860	8910	8890	8910	8890	626
324	20230905	132300	6170795060	8890	8870	8890	8870	2593
325	20230905	132200	6147771680	8890	8870	8890	8860	1591
326	20230905	132100	6133647860	8870	8860	8870	8860	434
327	20230905	132000	6129800100	8860	8860	8870	8850	497
328	20230905	131900	6125396910	8860	8880	8880	8850	4762
329	20230905	131800	6083187690	8890	8880	8890	8880	1923
330	20230905	131700	6066110840	8890	8900	8900	8880	2973
331	20230905	131600	6039691950	8900	8900	8900	8890	3412
332	20230905	131500	6009348680	8890	8900	8900	8890	296
333	20230905	131400	6006716930	8900	8900	8910	8890	308
334	20230905	131300	6003976110	8890	8920	8920	8890	3030
335	20230905	131200	5977009490	8930	8930	8930	8910	531
336	20230905	131100	5972274930	8920	8930	8930	8920	202
337	20230905	131000	5970473080	8910	8930	8930	8910	506
338	20230905	130900	5965962830	8930	8930	8930	8930	4
339	20230905	130800	5965927110	8910	8910	8930	8910	808
340	20230905	130700	5958720610	8920	8920	8920	8920	936
341	20230905	130600	5950371490	8920	8910	8920	8910	873
342	20230905	130500	5942593030	8910	8910	8910	8910	521
343	20230905	130400	5937950920	8920	8920	8920	8920	75
344	20230905	130300	5937281920	8920	8900	8920	8900	430
345	20230905	130200	5933454400	8910	8900	8910	8900	458
346	20230905	130100	5929373920	8920	8910	8920	8900	101
347	20230905	130000	5928474320	8910	8900	8930	8900	212
348	20230905	125900	5926586610	8900	8910	8920	8900	2578
349	20230905	125800	5903629860	8910	8900	8910	8900	115
350	20230905	125700	5902605610	8900	8910	8910	8900	3000
351	20230905	125600	5875894750	8930	8920	8930	8920	493
352	20230905	125500	5871497170	8910	8930	8930	8910	111
353	20230905	125400	5870507860	8930	8920	8930	8920	280
354	20230905	125300	5868010160	8940	8930	8940	8930	872
355	20230905	125200	5860223190	8930	8940	8940	8920	309
356	20230905	125100	5857463930	8940	8930	8940	8930	202
357	20230905	125000	5855659060	8940	8940	8940	8920	80
358	20230905	124900	5854945420	8920	8910	8920	8910	508
359	20230905	124800	5850415700	8910	8910	8910	8910	70
360	20230905	124700	5849792000	8920	8910	8920	8900	1778
361	20230905	124600	5833965820	8920	8920	8930	8920	981
362	20230905	124500	5825212440	8920	8930	8930	8920	1457
363	20230905	124400	5812214970	8930	8930	8930	8930	314
364	20230905	124300	5809410950	8940	8930	8940	8920	549
365	20230905	124200	5804509160	8930	8920	8930	8920	362
366	20230905	124100	5801277010	8920	8920	8920	8920	52
367	20230905	124000	5800813170	8920	8940	8940	8920	384
368	20230905	123900	5797381010	8940	8940	8940	8930	111
369	20230905	123800	5796389070	8940	8930	8940	8930	1134
370	20230905	123700	5786262440	8930	8920	8930	8920	75
371	20230905	123600	5785593290	8920	8920	8920	8920	132
372	20230905	123500	5784415850	8920	8920	8920	8920	161
373	20230905	123400	5782979730	8930	8930	8930	8930	0
374	20230905	123300	5782979730	8930	8920	8930	8920	324
375	20230905	123200	5780089200	8940	8940	8940	8940	61
376	20230905	123100	5779543860	8920	8920	8920	8920	20
377	20230905	123000	5779365460	8920	8940	8940	8920	84
378	20230905	122900	5778616160	8940	8950	8950	8900	4769
379	20230905	122800	5736131400	8930	8930	8930	8920	1216
380	20230905	122700	5725273300	8940	8950	8950	8900	5017
381	20230905	122600	5680564180	8950	8940	8950	8940	132
382	20230905	122500	5679383100	8940	8950	8950	8920	1252
383	20230905	122400	5668191440	8950	8950	8950	8940	860
384	20230905	122300	5660497940	8950	8950	8960	8940	391
385	20230905	122200	5656998800	8950	8950	8950	8950	619
386	20230905	122100	5651458750	8940	8940	8940	8920	768
387	20230905	122000	5644601470	8930	8940	8940	8930	856
388	20230905	121900	5636955610	8940	8940	8960	8940	589
389	20230905	121800	5631684580	8950	8960	8970	8950	64
390	20230905	121700	5631111660	8960	8950	8960	8940	845
391	20230905	121600	5623551390	8950	8940	8950	8940	2130
392	20230905	121500	5604509110	8940	8950	8950	8940	2997
393	20230905	121400	5577686750	8960	8960	8960	8950	1144
394	20230905	121300	5567436520	8950	8970	8970	8950	1326
395	20230905	121200	5555555630	8960	8970	8970	8960	934
396	20230905	121100	5547177800	8980	8980	8990	8980	200
397	20230905	121000	5545381790	8990	8980	8990	8980	288
398	20230905	120900	5542795470	8980	8960	8980	8960	15
399	20230905	120800	5542661010	8970	8980	8980	8970	903
400	20230905	120700	5534557900	8990	9000	9020	8990	2675
401	20230905	120600	5510494350	9000	8990	9000	8990	348
402	20230905	120500	5507365140	9000	9000	9000	9000	360
403	20230905	120400	5504125140	8990	9000	9000	8990	333
404	20230905	120300	5501130200	9000	9000	9000	8990	261
405	20230905	120200	5498781980	9000	9000	9000	9000	493
406	20230905	120100	5494344980	9000	9000	9000	8990	454
407	20230905	120000	5490259770	9000	8990	9000	8990	496
408	20230905	115900	5485800660	8990	9000	9000	8990	254
409	20230905	115800	5483517190	8990	9020	9020	8990	711
410	20230905	115700	5477118260	9010	9010	9010	9000	2020
411	20230905	115600	5458929370	9020	9040	9050	9020	1198
412	20230905	115500	5448113060	9040	9060	9060	9040	1371
413	20230905	115400	5435704400	9060	9060	9060	9060	430
414	20230905	115300	5431808600	9060	9080	9080	9060	1475
415	20230905	115200	5418433350	9080	9080	9080	9080	2200
416	20230905	115100	5398457350	9080	9070	9080	9070	1506
417	20230905	115000	5384784670	9080	9070	9080	9070	411
418	20230905	114900	5381053040	9070	9070	9070	9070	731
419	20230905	114800	5374422870	9070	9080	9080	9070	447
420	20230905	114700	5370365170	9080	9060	9080	9050	3177
421	20230905	114600	5341549010	9060	9060	9070	9050	985
422	20230905	114500	5332627000	9060	9060	9060	9060	291
423	20230905	114400	5329990540	9050	9050	9050	9040	657
424	20230905	114300	5324044890	9050	9050	9060	9040	1709
425	20230905	114200	5308580060	9050	9040	9050	9040	1234
426	20230905	114100	5297420730	9040	9040	9040	9030	226
427	20230905	114000	5295378480	9030	9040	9040	9030	551
428	20230905	113900	5290401540	9030	9010	9030	9010	790
429	20230905	113800	5283274770	9010	9000	9030	9000	4059
430	20230905	113700	5246682650	8990	9010	9020	8990	2564
431	20230905	113600	5223612350	9000	9020	9020	8990	729
432	20230905	113500	5217047980	9020	9040	9050	9020	1691
433	20230905	113400	5201763110	9040	9030	9040	9030	953
434	20230905	113300	5193150600	9030	9010	9040	9010	1190
435	20230905	113200	5182407000	9010	9000	9010	8990	1308
436	20230905	113100	5170637590	9000	8990	9000	8980	780
437	20230905	113000	5163622070	8990	8990	9000	8990	830
438	20230905	112900	5156160330	8990	8990	8990	8990	564
439	20230905	112800	5151089970	8990	8990	8990	8980	840
440	20230905	112700	5143539460	8990	8990	8990	8990	538
441	20230905	112600	5138702840	8990	8990	8990	8980	378
442	20230905	112500	5135307520	8990	8990	9000	8980	3147
443	20230905	112400	5107038190	9000	8990	9000	8990	526
444	20230905	112300	5102306290	8980	9000	9000	8980	968
445	20230905	112200	5093599950	9000	8990	9000	8990	2079
446	20230905	112100	5074906740	8980	8970	8980	8960	1632
447	20230905	112000	5060260370	8970	8980	8980	8960	527
448	20230905	111900	5055531470	8980	8990	8990	8910	5199
449	20230905	111800	5009036040	8990	9000	9000	8980	1112
450	20230905	111700	4999043090	9000	9000	9000	8990	1360
451	20230905	111600	4986803100	9000	9000	9010	8990	2025
452	20230905	111500	4968585940	8990	9000	9000	8980	2015
453	20230905	111400	4950458100	9000	8990	9000	8990	1252
454	20230905	111300	4939190320	8990	8980	9000	8980	2139
455	20230905	111200	4919963560	8980	8970	8980	8960	3482
456	20230905	111100	4888724970	8970	8940	8970	8940	3935
457	20230905	111000	4853510550	8940	8960	8960	8940	992
458	20230905	110900	4844630340	8950	8950	8980	8950	2457
459	20230905	110800	4822603140	8950	8930	8950	8930	2691
460	20230905	110700	4798551170	8920	8900	8920	8890	1788
461	20230905	110600	4782629840	8910	8890	8910	8890	4906
462	20230905	110500	4738966400	8880	8880	8880	8870	1718
463	20230905	110400	4723710650	8870	8880	8890	8870	1720
464	20230905	110300	4708443460	8890	8860	8900	8850	4867
465	20230905	110200	4665275430	8860	8820	8860	8810	3213
466	20230905	110100	4636872360	8840	8820	8840	8800	25528
467	20230905	110000	4411573300	8830	8800	8830	8800	4077
468	20230905	105900	4375612440	8800	8810	8820	8790	7630
469	20230905	105800	4308462170	8800	8810	8820	8780	8589
470	20230905	105700	4232888710	8810	8840	8840	8810	10375
471	20230905	105600	4141336410	8840	8810	8860	8810	3837
472	20230905	105500	4107409320	8810	8860	8860	8790	19315
473	20230905	105400	3937079540	8850	8830	8870	8830	6795
474	20230905	105300	3876970680	8820	8790	8820	8750	12918
475	20230905	105200	3763441220	8800	8810	8840	8770	11609
476	20230905	105100	3661215610	8850	8830	8850	8800	10762
477	20230905	105000	3566351050	8840	8870	8880	8800	16212
478	20230905	104900	3423157590	8880	8880	8900	8830	13509
479	20230905	104800	3303439950	8880	8970	8980	8880	35644
480	20230905	104700	2986168230	8970	8990	8990	8970	3306
481	20230905	104600	2956485270	8990	9020	9030	8990	16824
482	20230905	104500	2805192680	9030	9030	9050	9030	2314
483	20230905	104400	2784291840	9030	9030	9030	9000	2852
484	20230905	104300	2758547470	9030	9010	9040	9010	4769
485	20230905	104200	2715488800	9020	9060	9060	9010	5656
486	20230905	104100	2664458290	9060	9020	9060	9000	21251
487	20230905	104000	2472905710	9020	9030	9030	9020	1623
488	20230905	103900	2458263160	9020	9030	9030	9010	6623
489	20230905	103800	2398515070	9030	9050	9050	9030	7385
490	20230905	103700	2331769910	9050	9060	9060	9050	305
491	20230905	103600	2329008190	9060	9080	9080	9050	3160
492	20230905	103500	2300384470	9080	9090	9090	9080	437
493	20230905	103400	2296415150	9090	9100	9100	9090	128
494	20230905	103300	2295250860	9100	9110	9110	9100	103
495	20230905	103200	2294312550	9100	9090	9110	9060	10265
496	20230905	103100	2201030840	9090	9100	9100	9090	278
497	20230905	103000	2198501050	9100	9080	9110	9080	4409
498	20230905	102900	2158387160	9090	9070	9090	9070	3367
499	20230905	102800	2127800260	9070	9070	9080	9070	879
500	20230905	102700	2119824870	9060	9060	9060	9050	1890
501	20230905	102600	2102707070	9060	9030	9080	9030	5449
502	20230905	102500	2053364270	9030	9070	9070	9030	23083
503	20230905	102400	1844565410	9070	9080	9090	9070	2476
504	20230905	102300	1822088190	9080	9080	9090	9070	3945
505	20230905	102200	1786266700	9080	9090	9110	9080	2281
506	20230905	102100	1765524580	9090	9100	9110	9080	2951
507	20230905	102000	1738702680	9100	9100	9110	9090	1125
508	20230905	101900	1728465160	9110	9120	9120	9100	1730
509	20230905	101800	1712708750	9130	9090	9130	9090	4857
510	20230905	101700	1668495220	9100	9080	9120	9070	4776
511	20230905	101600	1625053160	9080	9100	9110	9050	20986
512	20230905	101500	1434487530	9110	9100	9110	9090	4004
513	20230905	101400	1398054790	9100	9110	9110	9100	4552
514	20230905	101300	1356606150	9110	9120	9120	9110	2331
515	20230905	101200	1335359940	9120	9130	9130	9120	130
516	20230905	101100	1334173320	9120	9120	9130	9120	1284
517	20230905	101000	1322452530	9130	9140	9150	9130	2005
518	20230905	100900	1304131260	9140	9130	9150	9130	7353
519	20230905	100800	1236972580	9140	9160	9160	9100	6704
520	20230905	100700	1175833570	9170	9150	9170	9120	10719
521	20230905	100600	1077715800	9150	9140	9150	9120	365
522	20230905	100500	1074382540	9120	9160	9160	9120	7278
523	20230905	100400	1007879750	9160	9160	9160	9160	12
524	20230905	100300	1007769830	9160	9170	9170	9150	2297
525	20230905	100200	986727820	9170	9160	9170	9160	1104
526	20230905	100100	976614160	9160	9170	9170	9160	268
527	20230905	100000	974157620	9160	9170	9180	9160	2384
528	20230905	095900	952310160	9180	9180	9190	9170	271
529	20230905	095800	949821330	9190	9200	9200	9180	335
530	20230905	095700	946742230	9190	9200	9200	9190	247
531	20230905	095600	944471630	9200	9190	9200	9190	559
532	20230905	095500	939328850	9200	9180	9200	9170	2369
533	20230905	095400	917572710	9180	9190	9190	9180	378
534	20230905	095300	914101850	9180	9170	9180	9140	13455
535	20230905	095200	790946760	9170	9180	9190	9170	1571
536	20230905	095100	776531970	9180	9190	9190	9180	548
537	20230905	095000	771499810	9200	9180	9200	9170	4507
538	20230905	094900	730135530	9180	9190	9200	9180	5818
539	20230905	094800	676717180	9200	9200	9220	9200	1262
540	20230905	094700	665105860	9200	9210	9230	9200	868
541	20230905	094600	657113640	9210	9190	9210	9190	213
542	20230905	094500	655156130	9180	9200	9210	9180	2584
543	20230905	094400	631416390	9210	9210	9210	9210	257
544	20230905	094300	629049420	9200	9240	9240	9200	1005
545	20230905	094200	619788920	9240	9250	9250	9240	216
546	20230905	094100	617792980	9250	9220	9260	9220	1278
547	20230905	094000	605989800	9220	9240	9240	9210	359
548	20230905	093900	602679640	9240	9240	9240	9240	160
549	20230905	093800	601201240	9240	9220	9240	9190	1741
550	20230905	093700	585171160	9220	9220	9220	9200	5423
551	20230905	093600	535273960	9220	9240	9240	9210	1352
552	20230905	093500	522804370	9240	9240	9250	9230	1021
553	20230905	093400	513374240	9240	9250	9250	9240	2786
554	20230905	093300	487631470	9250	9260	9260	9250	789
555	20230905	093200	480333050	9260	9270	9270	9250	1366
556	20230905	093100	467691780	9270	9260	9270	9250	132
557	20230905	093000	466469640	9260	9260	9270	9250	1075
558	20230905	092900	456515820	9270	9250	9270	9250	929
559	20230905	092800	447912540	9250	9230	9250	9230	2192
560	20230905	092700	427656740	9240	9230	9240	9230	254
561	20230905	092600	425310280	9240	9230	9250	9230	3249
562	20230905	092500	395319350	9230	9230	9230	9220	508
563	20230905	092400	390634440	9230	9230	9230	9210	3844
564	20230905	092300	355215300	9230	9260	9260	9230	2310
565	20230905	092200	333848990	9270	9260	9270	9250	2130
566	20230905	092100	314137270	9260	9270	9270	9260	1053
567	20230905	092000	304383520	9280	9310	9310	9280	958
568	20230905	091900	295478230	9310	9280	9310	9270	1036
569	20230905	091800	285860920	9280	9270	9280	9250	3285
570	20230905	091700	255442250	9280	9310	9320	9280	1162
571	20230905	091600	244644330	9310	9310	9310	9310	412
572	20230905	091500	240808610	9300	9310	9320	9300	843
573	20230905	091400	232964040	9310	9330	9330	9310	311
574	20230905	091300	230066220	9340	9310	9350	9300	2887
575	20230905	091200	203139890	9320	9320	9320	9310	481
576	20230905	091100	198658970	9330	9340	9340	9330	441
577	20230905	091000	194542140	9340	9280	9350	9280	5155
578	20230905	090900	146490060	9270	9300	9300	9270	255
579	20230905	090800	144121930	9300	9260	9300	9260	1638
580	20230905	090700	128897640	9260	9270	9280	9250	2331
581	20230905	090600	107319830	9270	9280	9280	9270	434
582	20230905	090500	103295260	9280	9280	9300	9270	1746
583	20230905	090400	87082600	9290	9330	9330	9290	908
584	20230905	090300	78630030	9330	9300	9330	9300	1479
585	20230905	090200	64852940	9300	9260	9330	9250	3434
586	20230905	090100	32953800	9260	9310	9310	9260	2421
587	20230905	090000	10480170	9310	9280	9330	9270	1129