KissMeData/011930/min/candle-20230901.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230901	185100	30878010085	2810	2810	2810	2810	185748
3	20230901	185000	30878010085	2810	2810	2810	2810	0
4	20230901	184900	30878010085	2810	2810	2810	2810	0
5	20230901	184800	30878010085	2810	2810	2810	2810	0
6	20230901	184700	30878010085	2810	2810	2810	2810	0
7	20230901	184600	30878010085	2810	2810	2810	2810	0
8	20230901	184500	30878010085	2810	2810	2810	2810	0
9	20230901	184400	30878010085	2810	2810	2810	2810	0
10	20230901	184300	30878010085	2810	2810	2810	2810	0
11	20230901	184200	30878010085	2810	2810	2810	2810	0
12	20230901	184100	30878010085	2810	2810	2810	2810	0
13	20230901	184000	30878010085	2810	2810	2810	2810	0
14	20230901	183900	30878010085	2810	2810	2810	2810	0
15	20230901	183800	30878010085	2810	2810	2810	2810	0
16	20230901	183700	30878010085	2810	2810	2810	2810	0
17	20230901	183600	30878010085	2810	2810	2810	2810	0
18	20230901	183500	30878010085	2810	2810	2810	2810	0
19	20230901	183400	30878010085	2810	2810	2810	2810	0
20	20230901	183300	30878010085	2810	2810	2810	2810	0
21	20230901	183200	30878010085	2810	2810	2810	2810	0
22	20230901	183100	30878010085	2810	2810	2810	2810	0
23	20230901	183000	30878010085	2810	2810	2810	2810	0
24	20230901	182900	30878010085	2810	2810	2810	2810	0
25	20230901	182800	30878010085	2810	2810	2810	2810	0
26	20230901	182700	30878010085	2810	2810	2810	2810	0
27	20230901	182600	30878010085	2810	2810	2810	2810	0
28	20230901	182500	30878010085	2810	2810	2810	2810	0
29	20230901	182400	30878010085	2810	2810	2810	2810	0
30	20230901	182300	30878010085	2810	2810	2810	2810	0
31	20230901	182200	30878010085	2810	2810	2810	2810	0
32	20230901	182100	30878010085	2810	2810	2810	2810	185748
33	20230901	182000	30878010085	2810	2810	2810	2810	0
34	20230901	181900	30878010085	2810	2810	2810	2810	0
35	20230901	181800	30878010085	2810	2810	2810	2810	0
36	20230901	181700	30878010085	2810	2810	2810	2810	0
37	20230901	181600	30878010085	2810	2810	2810	2810	0
38	20230901	181500	30878010085	2810	2810	2810	2810	0
39	20230901	181400	30878010085	2810	2810	2810	2810	0
40	20230901	181300	30878010085	2810	2810	2810	2810	0
41	20230901	181200	30878010085	2810	2810	2810	2810	0
42	20230901	181100	30878010085	2810	2810	2810	2810	0
43	20230901	181000	30878010085	2810	2810	2810	2810	0
44	20230901	180900	30878010085	2810	2810	2810	2810	0
45	20230901	180800	30878010085	2810	2810	2810	2810	0
46	20230901	180700	30878010085	2810	2810	2810	2810	0
47	20230901	180600	30878010085	2810	2810	2810	2810	0
48	20230901	180500	30878010085	2810	2810	2810	2810	0
49	20230901	180400	30878010085	2810	2810	2810	2810	0
50	20230901	180300	30878010085	2810	2810	2810	2810	0
51	20230901	180200	30878010085	2810	2810	2810	2810	0
52	20230901	180100	30878010085	2810	2810	2810	2810	0
53	20230901	180000	30878010085	2810	2810	2810	2810	0
54	20230901	175900	30878010085	2810	2810	2810	2810	0
55	20230901	175800	30878010085	2810	2810	2810	2810	0
56	20230901	175700	30878010085	2810	2810	2810	2810	0
57	20230901	175600	30878010085	2810	2810	2810	2810	0
58	20230901	175500	30878010085	2810	2810	2810	2810	0
59	20230901	175400	30878010085	2810	2810	2810	2810	0
60	20230901	175300	30878010085	2810	2810	2810	2810	0
61	20230901	175200	30878010085	2810	2810	2810	2810	0
62	20230901	175100	30878010085	2810	2810	2810	2810	185748
63	20230901	175000	30878010085	2810	2810	2810	2810	0
64	20230901	174900	30878010085	2810	2810	2810	2810	0
65	20230901	174800	30878010085	2810	2810	2810	2810	0
66	20230901	174700	30878010085	2810	2810	2810	2810	0
67	20230901	174600	30878010085	2810	2810	2810	2810	0
68	20230901	174500	30878010085	2810	2810	2810	2810	0
69	20230901	174400	30878010085	2810	2810	2810	2810	0
70	20230901	174300	30878010085	2810	2810	2810	2810	0
71	20230901	174200	30878010085	2810	2810	2810	2810	0
72	20230901	174100	30878010085	2810	2810	2810	2810	0
73	20230901	174000	30878010085	2810	2810	2810	2810	0
74	20230901	173900	30878010085	2810	2810	2810	2810	0
75	20230901	173800	30878010085	2810	2810	2810	2810	0
76	20230901	173700	30878010085	2810	2810	2810	2810	0
77	20230901	173600	30878010085	2810	2810	2810	2810	0
78	20230901	173500	30878010085	2810	2810	2810	2810	0
79	20230901	173400	30878010085	2810	2810	2810	2810	0
80	20230901	173300	30878010085	2810	2810	2810	2810	0
81	20230901	173200	30878010085	2810	2810	2810	2810	0
82	20230901	173100	30878010085	2810	2810	2810	2810	0
83	20230901	173000	30878010085	2810	2810	2810	2810	0
84	20230901	172900	30878010085	2810	2810	2810	2810	0
85	20230901	172800	30878010085	2810	2810	2810	2810	0
86	20230901	172700	30878010085	2810	2810	2810	2810	0
87	20230901	172600	30878010085	2810	2810	2810	2810	0
88	20230901	172500	30878010085	2810	2810	2810	2810	0
89	20230901	172400	30878010085	2810	2810	2810	2810	0
90	20230901	172300	30878010085	2810	2810	2810	2810	0
91	20230901	172200	30878010085	2810	2810	2810	2810	0
92	20230901	172100	30878010085	2810	2810	2810	2810	185748
93	20230901	172000	30878010085	2810	2810	2810	2810	0
94	20230901	171900	30878010085	2810	2810	2810	2810	0
95	20230901	171800	30878010085	2810	2810	2810	2810	0
96	20230901	171700	30878010085	2810	2810	2810	2810	0
97	20230901	171600	30878010085	2810	2810	2810	2810	0
98	20230901	171500	30878010085	2810	2810	2810	2810	0
99	20230901	171400	30878010085	2810	2810	2810	2810	0
100	20230901	171300	30878010085	2810	2810	2810	2810	0
101	20230901	171200	30878010085	2810	2810	2810	2810	0
102	20230901	171100	30878010085	2810	2810	2810	2810	0
103	20230901	171000	30878010085	2810	2810	2810	2810	0
104	20230901	170900	30878010085	2810	2810	2810	2810	0
105	20230901	170800	30878010085	2810	2810	2810	2810	0
106	20230901	170700	30878010085	2810	2810	2810	2810	0
107	20230901	170600	30878010085	2810	2810	2810	2810	0
108	20230901	170500	30878010085	2810	2810	2810	2810	0
109	20230901	170400	30878010085	2810	2810	2810	2810	0
110	20230901	170300	30878010085	2810	2810	2810	2810	0
111	20230901	170200	30878010085	2810	2810	2810	2810	0
112	20230901	170100	30878010085	2810	2810	2810	2810	0
113	20230901	170000	30878010085	2810	2810	2810	2810	0
114	20230901	165900	30878010085	2810	2810	2810	2810	0
115	20230901	165800	30878010085	2810	2810	2810	2810	0
116	20230901	165700	30878010085	2810	2810	2810	2810	0
117	20230901	165600	30878010085	2810	2810	2810	2810	0
118	20230901	165500	30878010085	2810	2810	2810	2810	0
119	20230901	165400	30878010085	2810	2810	2810	2810	0
120	20230901	165300	30878010085	2810	2810	2810	2810	0
121	20230901	165200	30878010085	2810	2810	2810	2810	0
122	20230901	165100	30878010085	2810	2810	2810	2810	185748
123	20230901	165000	30878010085	2810	2810	2810	2810	0
124	20230901	164900	30878010085	2810	2810	2810	2810	0
125	20230901	164800	30878010085	2810	2810	2810	2810	0
126	20230901	164700	30878010085	2810	2810	2810	2810	0
127	20230901	164600	30878010085	2810	2810	2810	2810	0
128	20230901	164500	30878010085	2810	2810	2810	2810	0
129	20230901	164400	30878010085	2810	2810	2810	2810	0
130	20230901	164300	30878010085	2810	2810	2810	2810	0
131	20230901	164200	30878010085	2810	2810	2810	2810	0
132	20230901	164100	30878010085	2810	2810	2810	2810	0
133	20230901	164000	30878010085	2810	2810	2810	2810	0
134	20230901	163900	30878010085	2810	2810	2810	2810	0
135	20230901	163800	30878010085	2810	2810	2810	2810	0
136	20230901	163700	30878010085	2810	2810	2810	2810	0
137	20230901	163600	30878010085	2810	2810	2810	2810	0
138	20230901	163500	30878010085	2810	2810	2810	2810	0
139	20230901	163400	30878010085	2810	2810	2810	2810	0
140	20230901	163300	30878010085	2810	2810	2810	2810	0
141	20230901	163200	30878010085	2810	2810	2810	2810	0
142	20230901	163100	30878010085	2810	2810	2810	2810	0
143	20230901	163000	30878010085	2810	2810	2810	2810	0
144	20230901	162900	30878010085	2810	2810	2810	2810	0
145	20230901	162800	30878010085	2810	2810	2810	2810	0
146	20230901	162700	30878010085	2810	2810	2810	2810	0
147	20230901	162600	30878010085	2810	2810	2810	2810	0
148	20230901	162500	30878010085	2810	2810	2810	2810	0
149	20230901	162400	30878010085	2810	2810	2810	2810	0
150	20230901	162300	30878010085	2810	2810	2810	2810	0
151	20230901	162200	30878010085	2810	2810	2810	2810	0
152	20230901	162100	30878010085	2810	2810	2810	2810	185748
153	20230901	162000	30878010085	2810	2810	2810	2810	0
154	20230901	161900	30878010085	2810	2810	2810	2810	0
155	20230901	161800	30878010085	2810	2810	2810	2810	0
156	20230901	161700	30878010085	2810	2810	2810	2810	0
157	20230901	161600	30878010085	2810	2810	2810	2810	0
158	20230901	161500	30878010085	2810	2810	2810	2810	0
159	20230901	161400	30878010085	2810	2810	2810	2810	0
160	20230901	161300	30878010085	2810	2810	2810	2810	0
161	20230901	161200	30878010085	2810	2810	2810	2810	0
162	20230901	161100	30878010085	2810	2810	2810	2810	0
163	20230901	161000	30878010085	2810	2810	2810	2810	0
164	20230901	160900	30878010085	2810	2810	2810	2810	0
165	20230901	160800	30878010085	2810	2810	2810	2810	0
166	20230901	160700	30878010085	2810	2810	2810	2810	0
167	20230901	160600	30878010085	2810	2810	2810	2810	0
168	20230901	160500	30878010085	2810	2810	2810	2810	0
169	20230901	160400	30878010085	2810	2810	2810	2810	0
170	20230901	160300	30878010085	2810	2810	2810	2810	0
171	20230901	160200	30878010085	2810	2810	2810	2810	0
172	20230901	160100	30878010085	2810	2810	2810	2810	0
173	20230901	160000	30878010085	2810	2810	2810	2810	0
174	20230901	155900	30878010085	2810	2810	2810	2810	0
175	20230901	155800	30878010085	2810	2810	2810	2810	0
176	20230901	155700	30878010085	2810	2810	2810	2810	0
177	20230901	155600	30878010085	2810	2810	2810	2810	0
178	20230901	155500	30878010085	2810	2810	2810	2810	0
179	20230901	155400	30878010085	2810	2810	2810	2810	0
180	20230901	155300	30878010085	2810	2810	2810	2810	0
181	20230901	155200	30878010085	2810	2810	2810	2810	0
182	20230901	155100	30878010085	2810	2810	2810	2810	185748
183	20230901	155000	30878010085	2810	2810	2810	2810	0
184	20230901	154900	30878010085	2810	2810	2810	2810	0
185	20230901	154800	30878010085	2810	2810	2810	2810	0
186	20230901	154700	30878010085	2810	2810	2810	2810	0
187	20230901	154600	30878010085	2810	2810	2810	2810	0
188	20230901	154500	30878010085	2810	2810	2810	2810	0
189	20230901	154400	30878010085	2810	2810	2810	2810	0
190	20230901	154300	30878010085	2810	2810	2810	2810	0
191	20230901	154200	30878010085	2810	2810	2810	2810	0
192	20230901	154100	30878010085	2810	2810	2810	2810	0
193	20230901	154000	30878010085	2810	2810	2810	2810	0
194	20230901	153900	30878010085	2810	2810	2810	2810	0
195	20230901	153800	30878010085	2810	2810	2810	2810	0
196	20230901	153700	30878010085	2810	2810	2810	2810	0
197	20230901	153600	30878010085	2810	2810	2810	2810	0
198	20230901	153500	30878010085	2810	2810	2810	2810	0
199	20230901	153400	30878010085	2810	2810	2810	2810	0
200	20230901	153300	30878010085	2810	2810	2810	2810	0
201	20230901	153200	30878010085	2810	2810	2810	2810	0
202	20230901	153100	30878010085	2810	2810	2810	2810	0
203	20230901	153000	30878010085	2810	2810	2810	2810	185748
204	20230901	152900	30356058205	2820	2820	2820	2820	0
205	20230901	152800	30356058205	2820	2820	2820	2820	0
206	20230901	152700	30356058205	2820	2820	2820	2820	0
207	20230901	152600	30356058205	2820	2820	2820	2820	0
208	20230901	152500	30356058205	2820	2820	2820	2820	0
209	20230901	152400	30356058205	2820	2820	2820	2820	0
210	20230901	152300	30356058205	2820	2820	2820	2820	0
211	20230901	152200	30356058205	2820	2820	2820	2820	0
212	20230901	152100	30356058205	2820	2820	2820	2820	0
213	20230901	152000	30356058205	2820	2820	2820	2820	0
214	20230901	151900	30356058205	2820	2820	2825	2815	22854
215	20230901	151800	30291641400	2820	2810	2820	2810	30315
216	20230901	151700	30206239445	2810	2810	2815	2810	23648
217	20230901	151600	30139697880	2815	2815	2820	2810	54090
218	20230901	151500	29987433415	2820	2825	2825	2815	37644
219	20230901	151400	29881254665	2825	2830	2830	2820	13729
220	20230901	151300	29842501810	2830	2820	2830	2820	21327
221	20230901	151200	29782268685	2825	2820	2825	2820	10474
222	20230901	151100	29752710585	2820	2825	2825	2820	18572
223	20230901	151000	29700319865	2820	2820	2825	2815	20849
224	20230901	150900	29641502880	2820	2820	2820	2815	42398
225	20230901	150800	29521996880	2820	2825	2830	2820	61449
226	20230901	150700	29348621615	2825	2825	2830	2825	66917
227	20230901	150600	29159560025	2825	2830	2835	2825	73695
228	20230901	150500	28951013965	2830	2830	2835	2830	10331
229	20230901	150400	28921771245	2830	2830	2835	2830	9044
230	20230901	150300	28896160025	2835	2830	2835	2830	18511
231	20230901	150200	28843698085	2830	2835	2835	2830	7717
232	20230901	150100	28821832025	2830	2830	2835	2830	11265
233	20230901	150000	28789911540	2835	2835	2835	2830	3982
234	20230901	145900	28778639415	2830	2835	2835	2830	6602
235	20230901	145800	28759939790	2830	2835	2835	2830	49613
236	20230901	145700	28619530185	2835	2835	2835	2830	8864
237	20230901	145600	28594427335	2830	2835	2835	2830	30897
238	20230901	145500	28506977730	2835	2830	2835	2830	10322
239	20230901	145400	28477763435	2830	2830	2835	2830	5057
240	20230901	145300	28463450310	2830	2830	2835	2830	24943
241	20230901	145200	28392847020	2830	2835	2835	2830	7275
242	20230901	145100	28372251180	2835	2830	2835	2830	8542
243	20230901	145000	28348070035	2830	2830	2835	2830	11811
244	20230901	144900	28314613005	2830	2830	2835	2830	21226
245	20230901	144800	28254524110	2830	2830	2835	2830	12228
246	20230901	144700	28219906625	2830	2830	2835	2830	12244
247	20230901	144600	28185250830	2830	2830	2835	2830	9747
248	20230901	144500	28157659240	2835	2830	2835	2830	3406
249	20230901	144400	28148010770	2830	2830	2835	2830	5589
250	20230901	144300	28132183155	2830	2835	2835	2830	21345
251	20230901	144200	28071692685	2835	2835	2835	2830	10442
252	20230901	144100	28042120940	2830	2830	2835	2830	6684
253	20230901	144000	28023195720	2835	2830	2835	2830	8321
254	20230901	143900	27999636465	2835	2830	2835	2830	1639
255	20230901	143800	27994991910	2835	2835	2835	2830	11838
256	20230901	143700	27961481605	2835	2835	2835	2830	9174
257	20230901	143600	27935475870	2835	2835	2835	2830	2284
258	20230901	143500	27929001740	2835	2830	2835	2830	2784
259	20230901	143400	27921118940	2830	2835	2835	2830	4316
260	20230901	143300	27908899850	2835	2835	2835	2830	2602
261	20230901	143200	27901527680	2835	2835	2835	2830	1680
262	20230901	143100	27896769030	2830	2830	2835	2830	6276
263	20230901	143000	27879001740	2830	2835	2835	2830	3550
264	20230901	142900	27868938075	2830	2835	2835	2830	7158
265	20230901	142800	27848671055	2835	2835	2835	2830	5707
266	20230901	142700	27832506945	2835	2835	2835	2830	1331
267	20230901	142600	27828734210	2830	2830	2830	2825	35455
268	20230901	142500	27728413655	2830	2830	2830	2825	4925
269	20230901	142400	27714488985	2830	2830	2830	2825	7222
270	20230901	142300	27694073575	2830	2830	2830	2830	22865
271	20230901	142200	27629365625	2835	2830	2835	2830	6862
272	20230901	142100	27609936240	2830	2835	2835	2830	9644
273	20230901	142000	27582641385	2830	2830	2835	2830	16588
274	20230901	141900	27535691745	2830	2830	2835	2830	11055
275	20230901	141800	27504403395	2830	2830	2835	2830	18813
276	20230901	141700	27451155270	2835	2830	2835	2830	4785
277	20230901	141600	27437599380	2835	2840	2840	2830	23637
278	20230901	141500	27370632655	2835	2840	2840	2835	7584
279	20230901	141400	27349120945	2840	2840	2840	2835	2357
280	20230901	141300	27342432835	2840	2835	2840	2835	666
281	20230901	141200	27340542110	2835	2835	2840	2835	14992
282	20230901	141100	27298038155	2835	2840	2840	2835	4592
283	20230901	141000	27285016670	2840	2840	2840	2835	5888
284	20230901	140900	27268319750	2840	2835	2840	2835	1806
285	20230901	140800	27263192490	2840	2835	2840	2835	3300
286	20230901	140700	27253826495	2835	2835	2840	2835	18109
287	20230901	140600	27202481655	2835	2835	2835	2830	6668
288	20230901	140500	27183586350	2830	2835	2835	2830	2734
289	20230901	140400	27175841035	2835	2835	2835	2830	11337
290	20230901	140300	27143748960	2835	2830	2835	2830	9914
291	20230901	140200	27115689915	2830	2835	2835	2830	7365
292	20230901	140100	27094841345	2835	2835	2835	2830	8024
293	20230901	140000	27072113500	2835	2835	2835	2830	8456
294	20230901	135900	27048176290	2830	2835	2835	2830	4154
295	20230901	135800	27036417465	2835	2835	2835	2830	1402
296	20230901	135700	27032446395	2835	2835	2835	2830	36045
297	20230901	135600	26930436165	2835	2835	2835	2830	12264
298	20230901	135500	26895704425	2835	2835	2835	2830	5526
299	20230901	135400	26880060715	2835	2835	2835	2830	27873
300	20230901	135300	26801166890	2835	2835	2835	2830	5707
301	20230901	135200	26784998010	2835	2835	2840	2835	27497
302	20230901	135100	26707042135	2835	2840	2840	2835	4882
303	20230901	135000	26693186910	2835	2840	2840	2835	3457
304	20230901	134900	26683373550	2840	2835	2840	2835	13961
305	20230901	134800	26643730235	2835	2835	2840	2835	13418
306	20230901	134700	26605682990	2835	2835	2840	2835	9799
307	20230901	134600	26577887655	2835	2835	2840	2835	30516
308	20230901	134500	26491372760	2840	2835	2840	2835	3242
309	20230901	134400	26482168475	2840	2845	2845	2835	3648
310	20230901	134300	26471810755	2845	2840	2845	2840	5452
311	20230901	134200	26456325110	2845	2840	2845	2840	6938
312	20230901	134100	26436615035	2840	2835	2840	2835	8775
313	20230901	134000	26411721260	2835	2835	2840	2835	8177
314	20230901	133900	26388500110	2835	2840	2840	2835	1231
315	20230901	133800	26385004600	2840	2840	2840	2835	6482
316	20230901	133700	26366595740	2840	2840	2840	2835	23844
317	20230901	133600	26298980205	2840	2845	2845	2835	11770
318	20230901	133500	26265553250	2845	2845	2845	2840	1223
319	20230901	133400	26262076740	2845	2840	2845	2835	10329
320	20230901	133300	26232748155	2840	2840	2840	2835	2069
321	20230901	133200	26226874705	2840	2835	2840	2835	8384
322	20230901	133100	26203100165	2840	2845	2845	2835	35159
323	20230901	133000	26103323850	2845	2845	2845	2840	2199
324	20230901	132900	26097076525	2845	2845	2845	2840	2483
325	20230901	132800	26090014695	2840	2845	2845	2840	2134
326	20230901	132700	26083951480	2845	2840	2845	2840	4413
327	20230901	132600	26071399760	2845	2840	2845	2835	3594
328	20230901	132500	26061193775	2840	2840	2845	2835	3818
329	20230901	132400	26050354115	2840	2845	2845	2835	8630
330	20230901	132300	26025872205	2845	2840	2845	2840	2299
331	20230901	132200	26019336925	2840	2840	2845	2835	13237
332	20230901	132100	25981743775	2840	2840	2845	2840	2481
333	20230901	132000	25974695740	2840	2840	2845	2840	3841
334	20230901	131900	25963786920	2840	2840	2845	2840	4522
335	20230901	131800	25950940465	2845	2840	2845	2840	7016
336	20230901	131700	25930990860	2845	2840	2845	2840	8483
337	20230901	131600	25906896920	2840	2845	2845	2840	2728
338	20230901	131500	25899141460	2845	2840	2845	2840	4519
339	20230901	131400	25886307425	2840	2840	2845	2840	3159
340	20230901	131300	25877334220	2840	2840	2845	2840	583
341	20230901	131200	25875676930	2845	2845	2850	2845	1910
342	20230901	131100	25870242970	2845	2845	2850	2845	6462
343	20230901	131000	25851853555	2845	2850	2850	2845	2061
344	20230901	130900	25845979720	2850	2845	2850	2845	1275
345	20230901	130800	25842349920	2845	2840	2845	2835	7615
346	20230901	130700	25820713475	2840	2840	2845	2840	4519
347	20230901	130600	25807867255	2845	2845	2845	2840	3208
348	20230901	130500	25798746120	2845	2840	2845	2840	9163
349	20230901	130400	25772723005	2840	2840	2845	2840	3719
350	20230901	130300	25762158985	2840	2840	2845	2840	6269
351	20230901	130200	25744351955	2845	2845	2845	2840	5330
352	20230901	130100	25729191675	2845	2845	2845	2840	40783
353	20230901	130000	25613342070	2850	2850	2850	2845	9966
354	20230901	125900	25584979825	2850	2845	2850	2845	2623
355	20230901	125800	25577507770	2850	2850	2850	2845	1876
356	20230901	125700	25572161730	2845	2845	2850	2845	1518
357	20230901	125600	25567838635	2845	2840	2850	2840	12444
358	20230901	125500	25532446355	2845	2840	2845	2840	10022
359	20230901	125400	25503972205	2840	2845	2850	2840	10315
360	20230901	125300	25474628055	2845	2845	2850	2845	1932
361	20230901	125200	25469123080	2850	2845	2850	2845	2527
362	20230901	125100	25461930320	2845	2845	2850	2845	3577
363	20230901	125000	25451745925	2850	2845	2850	2845	5895
364	20230901	124900	25434967725	2845	2845	2850	2840	3521
365	20230901	124800	25424948860	2845	2845	2845	2840	7811
366	20230901	124700	25402726615	2845	2845	2845	2840	1103
367	20230901	124600	25399591535	2845	2850	2850	2840	6146
368	20230901	124500	25382115170	2845	2845	2850	2845	2864
369	20230901	124400	25373964480	2850	2850	2850	2845	3431
370	20230901	124300	25364200435	2850	2845	2850	2840	3694
371	20230901	124200	25353692405	2845	2845	2845	2845	3813
372	20230901	124100	25342844420	2845	2845	2845	2840	1802
373	20230901	124000	25337720050	2845	2845	2845	2840	10292
374	20230901	123900	25308449370	2840	2845	2845	2840	1898
375	20230901	123800	25303053160	2840	2845	2845	2840	3246
376	20230901	123700	25293821300	2845	2840	2845	2840	13880
377	20230901	123600	25254338355	2845	2845	2845	2840	2545
378	20230901	123500	25247109410	2845	2845	2845	2840	6389
379	20230901	123400	25228942810	2845	2840	2845	2840	4607
380	20230901	123300	25215843135	2840	2845	2845	2840	2607
381	20230901	123200	25208436665	2840	2845	2845	2840	1276
382	20230901	123100	25204811465	2840	2840	2845	2840	7236
383	20230901	123000	25184252090	2845	2845	2845	2840	2629
384	20230901	122900	25176782330	2845	2845	2845	2840	3201
385	20230901	122800	25167683755	2845	2845	2845	2840	2354
386	20230901	122700	25160987135	2845	2845	2845	2840	976
387	20230901	122600	25158212445	2845	2845	2845	2835	2938
388	20230901	122500	25149861850	2840	2835	2840	2835	2598
389	20230901	122400	25142484675	2835	2835	2840	2835	2717
390	20230901	122300	25134769900	2835	2835	2835	2830	5293
391	20230901	122200	25119776685	2835	2830	2835	2830	12028
392	20230901	122100	25085694590	2830	2830	2835	2830	10142
393	20230901	122000	25056985320	2835	2830	2835	2830	2150
394	20230901	121900	25050894395	2835	2835	2840	2830	10796
395	20230901	121800	25020288090	2835	2835	2840	2835	9469
396	20230901	121700	24993440910	2840	2840	2840	2835	3796
397	20230901	121600	24982664770	2840	2840	2840	2835	2392
398	20230901	121500	24975871520	2840	2840	2840	2835	5815
399	20230901	121400	24959368215	2835	2840	2840	2835	4811
400	20230901	121300	24945724185	2840	2840	2840	2835	5843
401	20230901	121200	24929142690	2835	2835	2840	2835	3572
402	20230901	121100	24919011065	2835	2840	2840	2835	4982
403	20230901	121000	24904885505	2840	2840	2840	2835	11168
404	20230901	120900	24873220225	2840	2840	2845	2840	3233
405	20230901	120800	24864036580	2840	2845	2845	2840	2899
406	20230901	120700	24855796005	2840	2840	2845	2840	2000
407	20230901	120600	24850114100	2845	2845	2845	2840	2266
408	20230901	120500	24843670680	2845	2835	2845	2835	2224
409	20230901	120400	24837357305	2840	2840	2840	2835	2872
410	20230901	120300	24829207600	2840	2835	2840	2835	3487
411	20230901	120200	24819311030	2840	2840	2840	2835	2206
412	20230901	120100	24813048205	2840	2840	2840	2835	7041
413	20230901	120000	24793074435	2835	2835	2840	2835	3707
414	20230901	115900	24782563055	2835	2835	2845	2835	7874
415	20230901	115800	24760216880	2835	2835	2835	2830	4846
416	20230901	115700	24746500265	2830	2835	2835	2830	15050
417	20230901	115600	24703869125	2835	2840	2840	2830	37439
418	20230901	115500	24597729650	2840	2835	2845	2835	10267
419	20230901	115400	24568570880	2835	2835	2840	2835	2352
420	20230901	115300	24561901030	2835	2840	2845	2835	16466
421	20230901	115200	24515142195	2840	2850	2850	2840	14522
422	20230901	115100	24473896280	2845	2850	2855	2845	19041
423	20230901	115000	24419706090	2850	2850	2850	2845	3357
424	20230901	114900	24410144090	2850	2850	2850	2845	4809
425	20230901	114800	24396457425	2850	2845	2850	2845	5827
426	20230901	114700	24379856870	2850	2845	2850	2840	8365
427	20230901	114600	24356058250	2845	2840	2850	2840	14396
428	20230901	114500	24315114245	2845	2845	2845	2840	3670
429	20230901	114400	24304685705	2845	2845	2850	2845	7482
430	20230901	114300	24283387830	2845	2845	2850	2845	3737
431	20230901	114200	24272745990	2845	2845	2850	2840	3799
432	20230901	114100	24261944985	2845	2835	2845	2835	4359
433	20230901	114000	24249563975	2840	2845	2845	2835	4081
434	20230901	113900	24237970575	2845	2845	2845	2840	4766
435	20230901	113800	24224414370	2845	2845	2845	2840	1196
436	20230901	113700	24221017040	2845	2840	2845	2835	7734
437	20230901	113600	24199052730	2840	2840	2840	2835	8184
438	20230901	113500	24175837780	2840	2840	2845	2835	16028
439	20230901	113400	24130368155	2840	2845	2845	2840	5592
440	20230901	113300	24114477880	2845	2845	2850	2840	38928
441	20230901	113200	24003882705	2845	2845	2850	2840	24018
442	20230901	113100	23935550535	2850	2845	2850	2845	2150
443	20230901	113000	23929425450	2850	2850	2850	2845	6349
444	20230901	112900	23911342655	2850	2850	2850	2845	5979
445	20230901	112800	23894303010	2850	2845	2850	2845	4229
446	20230901	112700	23882266715	2845	2850	2850	2845	2585
447	20230901	112600	23874908870	2850	2850	2850	2845	3441
448	20230901	112500	23865113330	2845	2850	2850	2845	2830
449	20230901	112400	23857053605	2845	2845	2850	2845	8850
450	20230901	112300	23831866930	2850	2845	2850	2840	13811
451	20230901	112200	23792583585	2845	2845	2845	2840	26119
452	20230901	112100	23718368590	2845	2845	2850	2840	18288
453	20230901	112000	23666338905	2850	2845	2850	2845	4581
454	20230901	111900	23653301330	2845	2850	2850	2845	3117
455	20230901	111800	23644431530	2850	2845	2850	2840	13066
456	20230901	111700	23607266145	2840	2845	2845	2840	1423
457	20230901	111600	23603219005	2845	2845	2845	2840	11720
458	20230901	111500	23569926680	2840	2835	2845	2835	4406
459	20230901	111400	23557399580	2840	2840	2845	2835	10474
460	20230901	111300	23527668915	2840	2835	2845	2830	24883
461	20230901	111200	23457121545	2835	2845	2845	2835	14115
462	20230901	111100	23417034210	2835	2845	2845	2835	11347
463	20230901	111000	23384807825	2845	2840	2845	2840	4751
464	20230901	110900	23371310695	2840	2840	2840	2835	5248
465	20230901	110800	23356407135	2840	2840	2840	2835	5960
466	20230901	110700	23339488890	2840	2830	2840	2830	8535
467	20230901	110600	23315290590	2835	2830	2835	2830	1279
468	20230901	110500	23311668390	2830	2835	2835	2830	2812
469	20230901	110400	23303700320	2835	2835	2840	2830	6708
470	20230901	110300	23284693665	2835	2835	2835	2830	10570
471	20230901	110200	23254739710	2835	2835	2835	2830	7957
472	20230901	110100	23232204935	2835	2835	2835	2830	12613
473	20230901	110000	23196488890	2835	2835	2835	2830	7677
474	20230901	105900	23174755320	2830	2835	2835	2830	7715
475	20230901	105800	23152899665	2835	2830	2835	2830	5295
476	20230901	105700	23137897705	2830	2835	2835	2830	17240
477	20230901	105600	23089076335	2835	2835	2835	2830	4319
478	20230901	105500	23076847545	2835	2840	2840	2830	30791
479	20230901	105400	22989556165	2835	2845	2845	2835	25542
480	20230901	105300	22917006915	2845	2840	2845	2840	5415
481	20230901	105200	22901619650	2840	2840	2845	2840	12022
482	20230901	105100	22867476735	2840	2840	2845	2840	8520
483	20230901	105000	22843277660	2845	2845	2845	2840	15198
484	20230901	104900	22800096505	2840	2845	2845	2840	6132
485	20230901	104800	22782671010	2845	2845	2845	2840	2769
486	20230901	104700	22774801510	2845	2845	2845	2840	20438
487	20230901	104600	22716738345	2845	2845	2845	2840	5090
488	20230901	104500	22702257930	2845	2845	2845	2840	10206
489	20230901	104400	22673223545	2840	2840	2850	2840	32050
490	20230901	104300	22582042845	2840	2830	2840	2830	38321
491	20230901	104200	22473279075	2830	2825	2835	2825	23338
492	20230901	104100	22407272725	2825	2825	2830	2825	25342
493	20230901	104000	22335662510	2830	2830	2835	2825	57122
494	20230901	103900	22174157710	2830	2830	2835	2825	38005
495	20230901	103800	22066655815	2830	2835	2835	2830	66913
496	20230901	103700	21877240250	2835	2840	2840	2835	11431
497	20230901	103600	21844827725	2840	2840	2845	2835	29019
498	20230901	103500	21762451565	2840	2830	2840	2830	36851
499	20230901	103400	21658002465	2835	2840	2845	2825	177492
500	20230901	103300	21154902550	2840	2850	2850	2840	62764
501	20230901	103200	20976431280	2845	2850	2855	2845	92200
502	20230901	103100	20713688965	2855	2855	2860	2850	96760
503	20230901	103000	20437793750	2855	2860	2860	2855	11550
504	20230901	102900	20404802710	2860	2865	2865	2855	17637
505	20230901	102800	20354385800	2865	2855	2865	2855	20050
506	20230901	102700	20297072780	2855	2865	2865	2855	45941
507	20230901	102600	20165697490	2865	2865	2865	2860	13177
508	20230901	102500	20127953685	2865	2870	2870	2865	18225
509	20230901	102400	20075727280	2870	2865	2870	2865	11585
510	20230901	102300	20042517320	2870	2865	2870	2865	7554
511	20230901	102200	20020862755	2870	2865	2870	2865	6613
512	20230901	102100	20001912475	2870	2860	2870	2860	9843
513	20230901	102000	19973732755	2860	2865	2865	2860	5314
514	20230901	101900	19958521765	2865	2870	2870	2860	6789
515	20230901	101800	19939066790	2865	2865	2870	2860	8801
516	20230901	101700	19913858220	2865	2865	2870	2860	20242
517	20230901	101600	19855858525	2865	2865	2865	2860	7214
518	20230901	101500	19835194885	2865	2860	2865	2855	28795
519	20230901	101400	19752877145	2860	2860	2860	2855	10789
520	20230901	101300	19722052580	2855	2855	2860	2855	7868
521	20230901	101200	19699585460	2855	2855	2860	2855	9120
522	20230901	101100	19673534260	2855	2855	2860	2850	24042
523	20230901	101000	19604890630	2860	2855	2860	2850	22778
524	20230901	100900	19539868985	2855	2855	2860	2855	44854
525	20230901	100800	19411786315	2860	2855	2860	2855	30358
526	20230901	100700	19325095285	2860	2860	2865	2855	52599
527	20230901	100600	19174682730	2860	2860	2865	2860	58982
528	20230901	100500	19005993660	2860	2860	2865	2860	26661
529	20230901	100400	18929732075	2865	2870	2870	2865	43889
530	20230901	100300	18803981345	2870	2875	2875	2865	35430
531	20230901	100200	18702304325	2870	2875	2875	2870	8221
532	20230901	100100	18678684310	2875	2875	2875	2870	6110
533	20230901	100000	18661140860	2875	2875	2875	2870	12403
534	20230901	095900	18625533425	2870	2880	2880	2870	31052
535	20230901	095800	18536338405	2880	2880	2880	2875	10393
536	20230901	095700	18506442760	2880	2885	2885	2875	29749
537	20230901	095600	18420788980	2885	2885	2885	2880	18299
538	20230901	095500	18368067610	2885	2885	2890	2880	23682
539	20230901	095400	18299786585	2885	2885	2885	2880	16204
540	20230901	095300	18253049440	2885	2885	2890	2880	10378
541	20230901	095200	18223106490	2885	2890	2895	2885	40223
542	20230901	095100	18106874355	2890	2885	2890	2880	35780
543	20230901	095000	18003659605	2885	2880	2885	2875	5209
544	20230901	094900	17988655165	2875	2875	2880	2870	11364
545	20230901	094800	17956004315	2875	2865	2875	2865	14633
546	20230901	094700	17914002720	2870	2875	2875	2865	31454
547	20230901	094600	17823733615	2875	2875	2880	2870	23140
548	20230901	094500	17757270580	2880	2880	2885	2870	14431
549	20230901	094400	17715771305	2875	2875	2885	2865	25317
550	20230901	094300	17642972655	2865	2865	2875	2865	43363
551	20230901	094200	17518603590	2870	2870	2875	2865	31334
552	20230901	094100	17428706135	2870	2875	2880	2870	16685
553	20230901	094000	17380780280	2875	2880	2880	2870	46880
554	20230901	093900	17245981505	2880	2880	2880	2870	32844
555	20230901	093800	17151466290	2880	2870	2880	2865	52936
556	20230901	093700	16999396660	2870	2870	2875	2865	26718
557	20230901	093600	16922751615	2870	2855	2870	2855	150927
558	20230901	093500	16490995485	2855	2855	2860	2850	58580
559	20230901	093400	16323754105	2855	2870	2870	2850	201837
560	20230901	093300	15746784815	2865	2890	2890	2865	294184
561	20230901	093200	14900643675	2890	2895	2895	2885	53193
562	20230901	093100	14747002845	2895	2890	2895	2885	40885
563	20230901	093000	14628947310	2890	2895	2900	2885	63081
564	20230901	092900	14446523360	2895	2895	2900	2890	36245
565	20230901	092800	14341596930	2895	2895	2900	2890	21774
566	20230901	092700	14278583390	2895	2890	2895	2885	94222
567	20230901	092600	14006343465	2885	2885	2890	2875	209915
568	20230901	092500	13401463950	2885	2910	2910	2885	296057
569	20230901	092400	12543340455	2910	2920	2920	2905	116530
570	20230901	092300	12204576520	2915	2930	2935	2910	87162
571	20230901	092200	11949833365	2930	2925	2930	2920	27956
572	20230901	092100	11867966210	2925	2930	2930	2920	41502
573	20230901	092000	11746503585	2930	2920	2930	2915	31780
574	20230901	091900	11653611295	2915	2905	2920	2900	76076
575	20230901	091800	11432040030	2910	2910	2915	2900	137131
576	20230901	091700	11033332620	2915	2930	2930	2910	72557
577	20230901	091600	10821625695	2925	2930	2940	2920	42959
578	20230901	091500	10695819155	2920	2925	2935	2915	68945
579	20230901	091400	10494286015	2925	2930	2935	2910	218267
580	20230901	091300	9857152075	2930	2930	2935	2925	106187
581	20230901	091200	9545972645	2935	2965	2965	2920	444645
582	20230901	091100	8238319975	2960	2975	2980	2960	140174
583	20230901	091000	7822446955	2980	2990	2995	2970	206737
584	20230901	090900	7206063310	2995	2985	2995	2985	98475
585	20230901	090800	6911440840	2990	2975	2995	2970	69621
586	20230901	090700	6703589520	2975	2980	2995	2970	266344
587	20230901	090600	5908394865	2985	2970	2985	2965	69196
588	20230901	090500	5702409745	2965	2960	2975	2960	80293
589	20230901	090400	5464141785	2960	2985	2985	2960	193210
590	20230901	090300	4889856040	2980	2960	2995	2960	140505
591	20230901	090200	4471667960	2960	3000	3005	2955	447924
592	20230901	090100	3137692410	2995	3000	3010	2980	328217
593	20230901	090000	2155100915	3000	3025	3025	2990	714996