KissMeData/011200/min/candle-20230911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230911	185000	13572256020	16640	16640	16640	16640	80254
3	20230911	184900	13572256020	16640	16640	16640	16640	0
4	20230911	184800	13572256020	16640	16640	16640	16640	0
5	20230911	184700	13572256020	16640	16640	16640	16640	0
6	20230911	184600	13572256020	16640	16640	16640	16640	0
7	20230911	184500	13572256020	16640	16640	16640	16640	0
8	20230911	184400	13572256020	16640	16640	16640	16640	0
9	20230911	184300	13572256020	16640	16640	16640	16640	0
10	20230911	184200	13572256020	16640	16640	16640	16640	0
11	20230911	184100	13572256020	16640	16640	16640	16640	0
12	20230911	184000	13572256020	16640	16640	16640	16640	0
13	20230911	183900	13572256020	16640	16640	16640	16640	0
14	20230911	183800	13572256020	16640	16640	16640	16640	0
15	20230911	183700	13572256020	16640	16640	16640	16640	0
16	20230911	183600	13572256020	16640	16640	16640	16640	0
17	20230911	183500	13572256020	16640	16640	16640	16640	0
18	20230911	183400	13572256020	16640	16640	16640	16640	0
19	20230911	183300	13572256020	16640	16640	16640	16640	0
20	20230911	183200	13572256020	16640	16640	16640	16640	0
21	20230911	183100	13572256020	16640	16640	16640	16640	0
22	20230911	183000	13572256020	16640	16640	16640	16640	0
23	20230911	182900	13572256020	16640	16640	16640	16640	0
24	20230911	182800	13572256020	16640	16640	16640	16640	0
25	20230911	182700	13572256020	16640	16640	16640	16640	0
26	20230911	182600	13572256020	16640	16640	16640	16640	0
27	20230911	182500	13572256020	16640	16640	16640	16640	0
28	20230911	182400	13572256020	16640	16640	16640	16640	0
29	20230911	182300	13572256020	16640	16640	16640	16640	0
30	20230911	182200	13572256020	16640	16640	16640	16640	0
31	20230911	182100	13572256020	16640	16640	16640	16640	0
32	20230911	182000	13572256020	16640	16640	16640	16640	80254
33	20230911	181900	13572256020	16640	16640	16640	16640	0
34	20230911	181800	13572256020	16640	16640	16640	16640	0
35	20230911	181700	13572256020	16640	16640	16640	16640	0
36	20230911	181600	13572256020	16640	16640	16640	16640	0
37	20230911	181500	13572256020	16640	16640	16640	16640	0
38	20230911	181400	13572256020	16640	16640	16640	16640	0
39	20230911	181300	13572256020	16640	16640	16640	16640	0
40	20230911	181200	13572256020	16640	16640	16640	16640	0
41	20230911	181100	13572256020	16640	16640	16640	16640	0
42	20230911	181000	13572256020	16640	16640	16640	16640	0
43	20230911	180900	13572256020	16640	16640	16640	16640	0
44	20230911	180800	13572256020	16640	16640	16640	16640	0
45	20230911	180700	13572256020	16640	16640	16640	16640	0
46	20230911	180600	13572256020	16640	16640	16640	16640	0
47	20230911	180500	13572256020	16640	16640	16640	16640	0
48	20230911	180400	13572256020	16640	16640	16640	16640	0
49	20230911	180300	13572256020	16640	16640	16640	16640	0
50	20230911	180200	13572256020	16640	16640	16640	16640	0
51	20230911	180100	13572256020	16640	16640	16640	16640	0
52	20230911	180000	13572256020	16640	16640	16640	16640	0
53	20230911	175900	13572256020	16640	16640	16640	16640	0
54	20230911	175800	13572256020	16640	16640	16640	16640	0
55	20230911	175700	13572256020	16640	16640	16640	16640	0
56	20230911	175600	13572256020	16640	16640	16640	16640	0
57	20230911	175500	13572256020	16640	16640	16640	16640	0
58	20230911	175400	13572256020	16640	16640	16640	16640	0
59	20230911	175300	13572256020	16640	16640	16640	16640	0
60	20230911	175200	13572256020	16640	16640	16640	16640	0
61	20230911	175100	13572256020	16640	16640	16640	16640	0
62	20230911	175000	13572256020	16640	16640	16640	16640	80254
63	20230911	174900	13572256020	16640	16640	16640	16640	0
64	20230911	174800	13572256020	16640	16640	16640	16640	0
65	20230911	174700	13572256020	16640	16640	16640	16640	0
66	20230911	174600	13572256020	16640	16640	16640	16640	0
67	20230911	174500	13572256020	16640	16640	16640	16640	0
68	20230911	174400	13572256020	16640	16640	16640	16640	0
69	20230911	174300	13572256020	16640	16640	16640	16640	0
70	20230911	174200	13572256020	16640	16640	16640	16640	0
71	20230911	174100	13572256020	16640	16640	16640	16640	0
72	20230911	174000	13572256020	16640	16640	16640	16640	0
73	20230911	173900	13572256020	16640	16640	16640	16640	0
74	20230911	173800	13572256020	16640	16640	16640	16640	0
75	20230911	173700	13572256020	16640	16640	16640	16640	0
76	20230911	173600	13572256020	16640	16640	16640	16640	0
77	20230911	173500	13572256020	16640	16640	16640	16640	0
78	20230911	173400	13572256020	16640	16640	16640	16640	0
79	20230911	173300	13572256020	16640	16640	16640	16640	0
80	20230911	173200	13572256020	16640	16640	16640	16640	0
81	20230911	173100	13572256020	16640	16640	16640	16640	0
82	20230911	173000	13572256020	16640	16640	16640	16640	0
83	20230911	172900	13572256020	16640	16640	16640	16640	0
84	20230911	172800	13572256020	16640	16640	16640	16640	0
85	20230911	172700	13572256020	16640	16640	16640	16640	0
86	20230911	172600	13572256020	16640	16640	16640	16640	0
87	20230911	172500	13572256020	16640	16640	16640	16640	0
88	20230911	172400	13572256020	16640	16640	16640	16640	0
89	20230911	172300	13572256020	16640	16640	16640	16640	0
90	20230911	172200	13572256020	16640	16640	16640	16640	0
91	20230911	172100	13572256020	16640	16640	16640	16640	0
92	20230911	172000	13572256020	16640	16640	16640	16640	80254
93	20230911	171900	13572256020	16640	16640	16640	16640	0
94	20230911	171800	13572256020	16640	16640	16640	16640	0
95	20230911	171700	13572256020	16640	16640	16640	16640	0
96	20230911	171600	13572256020	16640	16640	16640	16640	0
97	20230911	171500	13572256020	16640	16640	16640	16640	0
98	20230911	171400	13572256020	16640	16640	16640	16640	0
99	20230911	171300	13572256020	16640	16640	16640	16640	0
100	20230911	171200	13572256020	16640	16640	16640	16640	0
101	20230911	171100	13572256020	16640	16640	16640	16640	0
102	20230911	171000	13572256020	16640	16640	16640	16640	0
103	20230911	170900	13572256020	16640	16640	16640	16640	0
104	20230911	170800	13572256020	16640	16640	16640	16640	0
105	20230911	170700	13572256020	16640	16640	16640	16640	0
106	20230911	170600	13572256020	16640	16640	16640	16640	0
107	20230911	170500	13572256020	16640	16640	16640	16640	0
108	20230911	170400	13572256020	16640	16640	16640	16640	0
109	20230911	170300	13572256020	16640	16640	16640	16640	0
110	20230911	170200	13572256020	16640	16640	16640	16640	0
111	20230911	170100	13572256020	16640	16640	16640	16640	0
112	20230911	170000	13572256020	16640	16640	16640	16640	0
113	20230911	165900	13572256020	16640	16640	16640	16640	0
114	20230911	165800	13572256020	16640	16640	16640	16640	0
115	20230911	165700	13572256020	16640	16640	16640	16640	0
116	20230911	165600	13572256020	16640	16640	16640	16640	0
117	20230911	165500	13572256020	16640	16640	16640	16640	0
118	20230911	165400	13572256020	16640	16640	16640	16640	0
119	20230911	165300	13572256020	16640	16640	16640	16640	0
120	20230911	165200	13572256020	16640	16640	16640	16640	0
121	20230911	165100	13572256020	16640	16640	16640	16640	0
122	20230911	165000	13572256020	16640	16640	16640	16640	80254
123	20230911	164900	13572256020	16640	16640	16640	16640	0
124	20230911	164800	13572256020	16640	16640	16640	16640	0
125	20230911	164700	13572256020	16640	16640	16640	16640	0
126	20230911	164600	13572256020	16640	16640	16640	16640	0
127	20230911	164500	13572256020	16640	16640	16640	16640	0
128	20230911	164400	13572256020	16640	16640	16640	16640	0
129	20230911	164300	13572256020	16640	16640	16640	16640	0
130	20230911	164200	13572256020	16640	16640	16640	16640	0
131	20230911	164100	13572256020	16640	16640	16640	16640	0
132	20230911	164000	13572256020	16640	16640	16640	16640	0
133	20230911	163900	13572256020	16640	16640	16640	16640	0
134	20230911	163800	13572256020	16640	16640	16640	16640	0
135	20230911	163700	13572256020	16640	16640	16640	16640	0
136	20230911	163600	13572256020	16640	16640	16640	16640	0
137	20230911	163500	13572256020	16640	16640	16640	16640	0
138	20230911	163400	13572256020	16640	16640	16640	16640	0
139	20230911	163300	13572256020	16640	16640	16640	16640	0
140	20230911	163200	13572256020	16640	16640	16640	16640	0
141	20230911	163100	13572256020	16640	16640	16640	16640	0
142	20230911	163000	13572256020	16640	16640	16640	16640	0
143	20230911	162900	13572256020	16640	16640	16640	16640	0
144	20230911	162800	13572256020	16640	16640	16640	16640	0
145	20230911	162700	13572256020	16640	16640	16640	16640	0
146	20230911	162600	13572256020	16640	16640	16640	16640	0
147	20230911	162500	13572256020	16640	16640	16640	16640	0
148	20230911	162400	13572256020	16640	16640	16640	16640	0
149	20230911	162300	13572256020	16640	16640	16640	16640	0
150	20230911	162200	13572256020	16640	16640	16640	16640	0
151	20230911	162100	13572256020	16640	16640	16640	16640	0
152	20230911	162000	13572256020	16640	16640	16640	16640	80254
153	20230911	161900	13572256020	16640	16640	16640	16640	0
154	20230911	161800	13572256020	16640	16640	16640	16640	0
155	20230911	161700	13572256020	16640	16640	16640	16640	0
156	20230911	161600	13572256020	16640	16640	16640	16640	0
157	20230911	161500	13572256020	16640	16640	16640	16640	0
158	20230911	161400	13572256020	16640	16640	16640	16640	0
159	20230911	161300	13572256020	16640	16640	16640	16640	0
160	20230911	161200	13572256020	16640	16640	16640	16640	0
161	20230911	161100	13572256020	16640	16640	16640	16640	0
162	20230911	161000	13572256020	16640	16640	16640	16640	0
163	20230911	160900	13572256020	16640	16640	16640	16640	0
164	20230911	160800	13572256020	16640	16640	16640	16640	0
165	20230911	160700	13572256020	16640	16640	16640	16640	0
166	20230911	160600	13572256020	16640	16640	16640	16640	0
167	20230911	160500	13572256020	16640	16640	16640	16640	0
168	20230911	160400	13572256020	16640	16640	16640	16640	0
169	20230911	160300	13572256020	16640	16640	16640	16640	0
170	20230911	160200	13572256020	16640	16640	16640	16640	0
171	20230911	160100	13572256020	16640	16640	16640	16640	0
172	20230911	160000	13572256020	16640	16640	16640	16640	0
173	20230911	155900	13572256020	16640	16640	16640	16640	0
174	20230911	155800	13572256020	16640	16640	16640	16640	0
175	20230911	155700	13572256020	16640	16640	16640	16640	0
176	20230911	155600	13572256020	16640	16640	16640	16640	0
177	20230911	155500	13572256020	16640	16640	16640	16640	0
178	20230911	155400	13572256020	16640	16640	16640	16640	0
179	20230911	155300	13572256020	16640	16640	16640	16640	0
180	20230911	155200	13572256020	16640	16640	16640	16640	0
181	20230911	155100	13572256020	16640	16640	16640	16640	0
182	20230911	155000	13572256020	16640	16640	16640	16640	80254
183	20230911	154900	13572256020	16640	16640	16640	16640	0
184	20230911	154800	13572256020	16640	16640	16640	16640	0
185	20230911	154700	13572256020	16640	16640	16640	16640	0
186	20230911	154600	13572256020	16640	16640	16640	16640	0
187	20230911	154500	13572256020	16640	16640	16640	16640	0
188	20230911	154400	13572256020	16640	16640	16640	16640	0
189	20230911	154300	13572256020	16640	16640	16640	16640	0
190	20230911	154200	13572256020	16640	16640	16640	16640	0
191	20230911	154100	13572256020	16640	16640	16640	16640	0
192	20230911	154000	13572256020	16640	16640	16640	16640	0
193	20230911	153900	13572256020	16640	16640	16640	16640	0
194	20230911	153800	13572256020	16640	16640	16640	16640	0
195	20230911	153700	13572256020	16640	16640	16640	16640	0
196	20230911	153600	13572256020	16640	16640	16640	16640	0
197	20230911	153500	13572256020	16640	16640	16640	16640	0
198	20230911	153400	13572256020	16640	16640	16640	16640	0
199	20230911	153300	13572256020	16640	16640	16640	16640	0
200	20230911	153200	13572256020	16640	16640	16640	16640	0
201	20230911	153100	13572256020	16640	16640	16640	16640	0
202	20230911	153000	13572256020	16640	16640	16640	16640	80254
203	20230911	152900	12236829460	16600	16600	16600	16600	0
204	20230911	152800	12236829460	16600	16600	16600	16600	0
205	20230911	152700	12236829460	16600	16600	16600	16600	0
206	20230911	152600	12236829460	16600	16600	16600	16600	0
207	20230911	152500	12236829460	16600	16600	16600	16600	0
208	20230911	152400	12236829460	16600	16600	16600	16600	0
209	20230911	152300	12236829460	16600	16600	16600	16600	0
210	20230911	152200	12236829460	16600	16600	16600	16600	0
211	20230911	152100	12236829460	16600	16600	16600	16600	0
212	20230911	152000	12236829460	16600	16600	16600	16600	0
213	20230911	151900	12236829460	16600	16610	16610	16600	8430
214	20230911	151800	12096866540	16600	16600	16610	16600	3719
215	20230911	151700	12035107050	16610	16600	16610	16600	5289
216	20230911	151600	11947279160	16610	16610	16610	16600	1870
217	20230911	151500	11916222410	16610	16610	16620	16600	13781
218	20230911	151400	11687324210	16620	16610	16620	16610	1357
219	20230911	151300	11664775420	16620	16620	16620	16610	1417
220	20230911	151200	11641231230	16610	16620	16630	16610	8378
221	20230911	151100	11501986130	16620	16630	16630	16620	2857
222	20230911	151000	11454493250	16620	16620	16630	16620	580
223	20230911	150900	11444852150	16620	16630	16640	16620	2445
224	20230911	150800	11404192300	16630	16640	16640	16630	5391
225	20230911	150700	11314537850	16630	16630	16640	16630	1301
226	20230911	150600	11292900920	16630	16630	16640	16630	276
227	20230911	150500	11288309520	16630	16630	16640	16630	1339
228	20230911	150400	11266031430	16630	16630	16640	16630	2266
229	20230911	150300	11228344330	16630	16640	16650	16630	4281
230	20230911	150200	11157108600	16640	16650	16650	16640	995
231	20230911	150100	11140548130	16650	16660	16660	16650	1016
232	20230911	150000	11123631720	16650	16650	16660	16650	1821
233	20230911	145900	11093308040	16660	16650	16660	16650	380
234	20230911	145800	11086980740	16650	16650	16660	16650	1170
235	20230911	145700	11067500070	16650	16650	16660	16650	427
236	20230911	145600	11060390250	16660	16650	16660	16650	1780
237	20230911	145500	11030753010	16650	16650	16660	16650	202
238	20230911	145400	11027389540	16650	16660	16660	16650	596
239	20230911	145300	11017465850	16650	16650	16660	16650	748
240	20230911	145200	11005005910	16660	16660	16660	16650	276
241	20230911	145100	11000410320	16660	16650	16660	16650	997
242	20230911	145000	10983810110	16660	16660	16660	16650	408
243	20230911	144900	10977016720	16650	16650	16660	16650	568
244	20230911	144800	10967559430	16660	16660	16660	16650	107
245	20230911	144700	10965777700	16650	16650	16660	16650	1165
246	20230911	144600	10946380270	16650	16660	16660	16650	538
247	20230911	144500	10937422460	16650	16660	16660	16650	128
248	20230911	144400	10935290920	16660	16650	16660	16650	826
249	20230911	144300	10921537700	16650	16650	16660	16650	561
250	20230911	144200	10912192420	16660	16650	16660	16650	146
251	20230911	144100	10909761270	16660	16650	16660	16650	116
252	20230911	144000	10907829610	16650	16650	16660	16650	625
253	20230911	143900	10897422610	16660	16660	16660	16650	4991
254	20230911	143800	10814274130	16660	16660	16660	16650	1417
255	20230911	143700	10790680720	16650	16650	16660	16650	1454
256	20230911	143600	10766462850	16650	16650	16660	16650	199
257	20230911	143500	10763149410	16660	16650	16660	16650	1593
258	20230911	143400	10736615770	16650	16650	16660	16650	40
259	20230911	143300	10735949670	16650	16660	16660	16650	155
260	20230911	143200	10733368250	16650	16650	16660	16650	546
261	20230911	143100	10724277260	16650	16650	16660	16650	598
262	20230911	143000	10714320160	16650	16650	16660	16650	1078
263	20230911	142900	10696371310	16660	16650	16660	16650	515
264	20230911	142800	10687796330	16650	16650	16660	16650	498
265	20230911	142700	10679504590	16660	16650	16660	16650	355
266	20230911	142600	10673593240	16650	16640	16660	16640	592
267	20230911	142500	10663736920	16650	16650	16660	16640	1770
268	20230911	142400	10634266900	16650	16640	16650	16640	1337
269	20230911	142300	10612007260	16640	16650	16650	16640	2248
270	20230911	142200	10574578510	16650	16650	16660	16650	765
271	20230911	142100	10561841230	16660	16650	16660	16650	739
272	20230911	142000	10549536640	16650	16650	16660	16650	955
273	20230911	141900	10533635390	16660	16660	16660	16650	2114
274	20230911	141800	10498419220	16660	16640	16660	16640	265
275	20230911	141700	10494007460	16650	16640	16660	16640	2506
276	20230911	141600	10452283000	16640	16640	16650	16640	512
277	20230911	141500	10443763130	16650	16630	16650	16630	4245
278	20230911	141400	10373126490	16630	16640	16640	16630	277
279	20230911	141300	10368519940	16640	16640	16640	16630	468
280	20230911	141200	10360733860	16640	16630	16650	16630	3347
281	20230911	141100	10305047950	16640	16630	16640	16630	2678
282	20230911	141000	10260490330	16630	16630	16640	16630	547
283	20230911	140900	10251393710	16630	16620	16630	16620	1236
284	20230911	140800	10230841340	16620	16620	16630	16620	829
285	20230911	140700	10217060620	16630	16620	16630	16620	1309
286	20230911	140600	10195292960	16620	16620	16630	16620	372
287	20230911	140500	10189107850	16630	16630	16630	16620	855
288	20230911	140400	10174894420	16630	16630	16630	16620	2759
289	20230911	140300	10129013960	16630	16620	16630	16620	464
290	20230911	140200	10121300080	16620	16620	16630	16620	824
291	20230911	140100	10107597980	16630	16630	16630	16620	3027
292	20230911	140000	10057261590	16620	16620	16630	16620	2223
293	20230911	135900	10020294780	16620	16620	16630	16620	174
294	20230911	135800	10017402180	16630	16620	16630	16620	793
295	20230911	135700	10004222070	16620	16620	16630	16620	2468
296	20230911	135600	9963202270	16620	16630	16630	16620	873
297	20230911	135500	9948688970	16620	16620	16630	16620	325
298	20230911	135400	9943285720	16630	16620	16630	16620	216
299	20230911	135300	9939695610	16620	16630	16630	16620	1337
300	20230911	135200	9917462110	16620	16630	16630	16620	1653
301	20230911	135100	9889986730	16630	16620	16630	16620	401
302	20230911	135000	9883319330	16630	16630	16630	16620	243
303	20230911	134900	9879279350	16630	16620	16630	16620	265
304	20230911	134800	9874875010	16620	16620	16630	16620	194
305	20230911	134700	9871650530	16620	16620	16630	16620	995
306	20230911	134600	9855112270	16620	16620	16620	16610	5595
307	20230911	134500	9762124280	16620	16610	16620	16610	909
308	20230911	134400	9747021060	16620	16620	16620	16610	1201
309	20230911	134300	9727067150	16610	16620	16620	16610	988
310	20230911	134200	9710648820	16610	16610	16620	16610	211
311	20230911	134100	9707143490	16610	16610	16620	16610	1534
312	20230911	134000	9681663380	16610	16610	16620	16610	189
313	20230911	133900	9678523930	16610	16610	16620	16610	578
314	20230911	133800	9668923270	16610	16610	16620	16610	145
315	20230911	133700	9666514050	16610	16610	16620	16610	2442
316	20230911	133600	9625949430	16610	16610	16620	16610	1630
317	20230911	133500	9598874200	16610	16610	16620	16610	651
318	20230911	133400	9588055810	16610	16620	16620	16610	367
319	20230911	133300	9581958840	16610	16620	16620	16610	859
320	20230911	133200	9567683030	16610	16610	16620	16610	894
321	20230911	133100	9552832590	16610	16610	16620	16610	392
322	20230911	133000	9546318900	16610	16610	16620	16610	1021
323	20230911	132900	9529358700	16610	16610	16620	16610	1147
324	20230911	132800	9510299320	16610	16610	16620	16610	101
325	20230911	132700	9508621680	16620	16620	16630	16610	1402
326	20230911	132600	9485320440	16620	16620	16620	16610	2619
327	20230911	132500	9441792990	16620	16610	16620	16610	71
328	20230911	132400	9440613430	16610	16620	16630	16610	4208
329	20230911	132300	9370678780	16630	16620	16630	16620	655
330	20230911	132200	9359791990	16630	16620	16630	16620	508
331	20230911	132100	9351348750	16620	16630	16630	16620	971
332	20230911	132000	9335210500	16620	16620	16630	16620	663
333	20230911	131900	9324191090	16620	16620	16630	16620	2481
334	20230911	131800	9282956840	16620	16620	16630	16620	651
335	20230911	131700	9272135100	16620	16620	16630	16620	1027
336	20230911	131600	9255065700	16620	16620	16630	16620	489
337	20230911	131500	9246938320	16620	16620	16630	16620	172
338	20230911	131400	9244078830	16630	16620	16630	16620	349
339	20230911	131300	9238278210	16620	16620	16620	16620	225
340	20230911	131200	9234538710	16620	16620	16630	16620	539
341	20230911	131100	9225580390	16620	16620	16630	16620	235
342	20230911	131000	9221674590	16620	16630	16630	16620	209
343	20230911	130900	9218200750	16620	16620	16630	16620	2221
344	20230911	130800	9181286700	16630	16620	16630	16620	196
345	20230911	130700	9178029080	16620	16610	16630	16610	2572
346	20230911	130600	9135282160	16620	16610	16620	16610	725
347	20230911	130500	9123233810	16610	16620	16620	16610	358
348	20230911	130400	9117284380	16620	16610	16620	16600	16954
349	20230911	130300	8835721220	16610	16610	16610	16600	876
350	20230911	130200	8821173050	16610	16600	16610	16600	402
351	20230911	130100	8814496970	16600	16600	16610	16600	14838
352	20230911	130000	8568181260	16610	16610	16610	16600	577
353	20230911	125900	8558597520	16610	16610	16610	16600	1481
354	20230911	125800	8534011340	16610	16600	16610	16600	940
355	20230911	125700	8518406050	16610	16610	16610	16600	14747
356	20230911	125600	8273469360	16610	16610	16620	16610	2027
357	20230911	125500	8239800830	16620	16610	16620	16610	133
358	20230911	125400	8237591660	16610	16610	16620	16610	308
359	20230911	125300	8232475660	16610	16630	16630	16610	8120
360	20230911	125200	8097521600	16620	16630	16630	16620	2217
361	20230911	125100	8060674750	16620	16620	16630	16620	497
362	20230911	125000	8052414490	16620	16620	16630	16620	412
363	20230911	124900	8045565900	16620	16630	16630	16620	916
364	20230911	124800	8030333140	16630	16630	16630	16620	547
365	20230911	124700	8021241100	16630	16630	16630	16620	143
366	20230911	124600	8018863340	16630	16620	16630	16620	67
367	20230911	124500	8017749790	16620	16620	16630	16620	606
368	20230911	124400	8007678040	16620	16630	16630	16620	134
369	20230911	124300	8005450310	16620	16620	16630	16620	222
370	20230911	124200	8001760630	16630	16620	16630	16620	506
371	20230911	124100	7993350290	16630	16620	16630	16620	311
372	20230911	124000	7988180370	16630	16620	16630	16620	394
373	20230911	123900	7981632020	16620	16620	16630	16620	413
374	20230911	123800	7974766330	16620	16630	16630	16620	940
375	20230911	123700	7959138970	16620	16630	16630	16620	220
376	20230911	123600	7955480490	16620	16620	16630	16620	417
377	20230911	123500	7948549380	16620	16630	16630	16620	380
378	20230911	123400	7942232290	16630	16630	16630	16620	209
379	20230911	123300	7938757480	16630	16620	16630	16620	133
380	20230911	123200	7936545990	16620	16620	16630	16620	1146
381	20230911	123100	7917499440	16620	16620	16630	16620	553
382	20230911	123000	7908308460	16630	16620	16630	16620	642
383	20230911	122900	7897638100	16620	16620	16630	16620	5923
384	20230911	122800	7799197220	16620	16620	16630	16620	250
385	20230911	122700	7795041720	16630	16620	16630	16620	269
386	20230911	122600	7790570920	16620	16620	16630	16620	732
387	20230911	122500	7778402390	16620	16630	16630	16620	284
388	20230911	122400	7773680680	16630	16630	16630	16620	1218
389	20230911	122300	7753436360	16620	16620	16630	16620	86
390	20230911	122200	7752007030	16620	16630	16630	16620	581
391	20230911	122100	7742345600	16630	16620	16630	16620	1901
392	20230911	122000	7710732810	16630	16630	16630	16620	142
393	20230911	121900	7708371720	16620	16630	16630	16620	305
394	20230911	121800	7703302200	16630	16620	16630	16620	1164
395	20230911	121700	7683956190	16630	16630	16630	16620	3445
396	20230911	121600	7626694190	16630	16620	16630	16620	84
397	20230911	121500	7625297600	16630	16630	16630	16620	7054
398	20230911	121400	7508058710	16620	16630	16630	16620	579
399	20230911	121300	7498430160	16630	16620	16630	16620	118
400	20230911	121200	7496468320	16620	16630	16630	16620	56
401	20230911	121100	7495537530	16630	16630	16630	16620	52
402	20230911	121000	7494673080	16630	16620	16630	16620	1007
403	20230911	120900	7477935530	16630	16620	16630	16620	2634
404	20230911	120800	7434157300	16630	16620	16630	16620	692
405	20230911	120700	7422651540	16620	16630	16630	16620	150
406	20230911	120600	7420158400	16620	16620	16630	16620	97
407	20230911	120500	7418545610	16620	16630	16630	16620	299
408	20230911	120400	7413573970	16630	16630	16630	16620	737
409	20230911	120300	7401319270	16630	16620	16630	16620	178
410	20230911	120200	7398360790	16620	16640	16640	16620	1666
411	20230911	120100	7370655030	16630	16640	16640	16630	597
412	20230911	120000	7360725760	16640	16630	16640	16630	162
413	20230911	115900	7358030610	16630	16630	16640	16630	75
414	20230911	115800	7356783200	16640	16630	16640	16630	525
415	20230911	115700	7348051870	16630	16630	16640	16630	308
416	20230911	115600	7342929770	16630	16630	16630	16630	1031
417	20230911	115500	7325784240	16630	16640	16640	16630	257
418	20230911	115400	7321510250	16630	16640	16640	16630	90
419	20230911	115300	7320013180	16640	16630	16640	16630	2485
420	20230911	115200	7278687200	16630	16630	16640	16630	1466
421	20230911	115100	7254305520	16630	16640	16640	16630	233
422	20230911	115000	7250430110	16640	16630	16640	16630	779
423	20230911	114900	7237475100	16630	16640	16640	16630	27
424	20230911	114800	7237025940	16630	16640	16640	16630	864
425	20230911	114700	7222656470	16640	16640	16640	16630	446
426	20230911	114600	7215239380	16640	16630	16640	16630	527
427	20230911	114500	7206470860	16630	16630	16640	16630	42
428	20230911	114400	7205772320	16630	16630	16640	16630	384
429	20230911	114300	7199385420	16630	16640	16640	16630	130
430	20230911	114200	7197222340	16630	16640	16640	16630	364
431	20230911	114100	7191168900	16640	16640	16640	16630	177
432	20230911	114000	7188224700	16640	16640	16640	16640	21
433	20230911	113900	7187875260	16630	16630	16640	16630	484
434	20230911	113800	7179826330	16630	16630	16640	16630	633
435	20230911	113700	7169293920	16640	16630	16640	16630	637
436	20230911	113600	7158700380	16630	16630	16640	16630	397
437	20230911	113500	7152097470	16630	16630	16640	16630	102
438	20230911	113400	7150401060	16630	16630	16640	16630	242
439	20230911	113300	7146374970	16630	16640	16640	16630	613
440	20230911	113200	7136179110	16640	16630	16640	16630	252
441	20230911	113100	7131987260	16630	16630	16640	16630	844
442	20230911	113000	7117951490	16630	16630	16640	16630	457
443	20230911	112900	7110350280	16640	16640	16640	16630	185
444	20230911	112800	7107272950	16630	16640	16640	16630	1041
445	20230911	112700	7089959830	16630	16630	16640	16630	222
446	20230911	112600	7086267860	16630	16640	16640	16630	296
447	20230911	112500	7081344550	16630	16640	16640	16630	321
448	20230911	112400	7076005830	16630	16630	16640	16630	804
449	20230911	112300	7062633100	16630	16630	16640	16630	381
450	20230911	112200	7056296860	16640	16630	16640	16630	1102
451	20230911	112100	7037969310	16630	16630	16640	16630	1129
452	20230911	112000	7019188560	16640	16640	16640	16630	625
453	20230911	111900	7008792690	16630	16630	16640	16630	173
454	20230911	111800	7005915680	16630	16640	16640	16630	318
455	20230911	111700	7000627280	16630	16630	16640	16630	1196
456	20230911	111600	6980735200	16630	16620	16650	16620	14306
457	20230911	111500	6742895850	16620	16620	16620	16610	932
458	20230911	111400	6727413060	16620	16620	16620	16610	562
459	20230911	111300	6718075720	16620	16620	16620	16610	1639
460	20230911	111200	6690835760	16620	16620	16620	16610	1661
461	20230911	111100	6663231750	16620	16630	16640	16610	5609
462	20230911	111000	6569981380	16640	16640	16640	16630	369
463	20230911	110900	6563844730	16640	16630	16640	16630	147
464	20230911	110800	6561399510	16640	16640	16640	16630	471
465	20230911	110700	6553566530	16630	16650	16650	16630	2770
466	20230911	110600	6507489420	16640	16650	16650	16640	1032
467	20230911	110500	6490316690	16640	16650	16660	16640	2706
468	20230911	110400	6445270260	16650	16650	16660	16650	3464
469	20230911	110300	6387594380	16650	16650	16660	16650	368
470	20230911	110200	6381467080	16650	16660	16670	16650	1528
471	20230911	110100	6356010510	16660	16660	16670	16660	366
472	20230911	110000	6349912210	16660	16670	16670	16660	846
473	20230911	105900	6335817750	16670	16670	16670	16660	163
474	20230911	105800	6333100750	16660	16670	16670	16660	1160
475	20230911	105700	6313768300	16660	16670	16670	16660	245
476	20230911	105600	6309686470	16660	16670	16670	16660	669
477	20230911	105500	6298540790	16660	16670	16670	16660	2172
478	20230911	105400	6262344420	16660	16670	16670	16660	112
479	20230911	105300	6260477600	16670	16670	16670	16660	1150
480	20230911	105200	6241317240	16660	16670	16670	16660	445
481	20230911	105100	6233903430	16670	16670	16670	16660	690
482	20230911	105000	6222405060	16670	16670	16670	16660	653
483	20230911	104900	6211519780	16670	16660	16670	16660	124
484	20230911	104800	6209453790	16660	16660	16670	16660	582
485	20230911	104700	6199757090	16670	16670	16670	16660	2631
486	20230911	104600	6155923840	16660	16660	16670	16650	2429
487	20230911	104500	6115456500	16660	16650	16660	16640	794
488	20230911	104400	6102235420	16650	16660	16660	16640	3181
489	20230911	104300	6049266190	16650	16650	16660	16650	632
490	20230911	104200	6038740400	16660	16650	16660	16640	3472
491	20230911	104100	5980936350	16640	16650	16650	16640	819
492	20230911	104000	5967301290	16640	16650	16650	16640	52
493	20230911	103900	5966435830	16640	16630	16640	16630	1493
494	20230911	103800	5941593540	16640	16630	16640	16620	1259
495	20230911	103700	5920656360	16620	16630	16640	16620	957
496	20230911	103600	5904740650	16630	16630	16640	16620	4167
497	20230911	103500	5835454270	16640	16620	16640	16610	4043
498	20230911	103400	5768252680	16620	16640	16640	16610	10299
499	20230911	103300	5597045220	16640	16630	16640	16630	680
500	20230911	103200	5585735130	16630	16640	16640	16630	134
501	20230911	103100	5583506030	16640	16630	16640	16630	472
502	20230911	103000	5575656120	16640	16640	16640	16630	809
503	20230911	102900	5562194480	16640	16640	16640	16640	551
504	20230911	102800	5553025840	16640	16640	16650	16640	1085
505	20230911	102700	5534971410	16640	16650	16650	16640	1625
506	20230911	102600	5507930370	16640	16650	16650	16640	412
507	20230911	102500	5501073880	16640	16640	16640	16630	1987
508	20230911	102400	5468010230	16640	16650	16650	16640	1710
509	20230911	102300	5439555770	16640	16640	16650	16640	636
510	20230911	102200	5428972480	16640	16650	16650	16640	278
511	20230911	102100	5424344460	16640	16650	16650	16640	886
512	20230911	102000	5409597420	16650	16660	16660	16640	1084
513	20230911	101900	5391551190	16650	16650	16660	16650	733
514	20230911	101800	5379345600	16660	16660	16660	16650	565
515	20230911	101700	5369935000	16650	16660	16660	16650	255
516	20230911	101600	5365689110	16650	16650	16650	16650	194
517	20230911	101500	5362459010	16660	16650	16660	16640	3216
518	20230911	101400	5308912700	16660	16650	16660	16650	1071
519	20230911	101300	5291079930	16650	16640	16650	16640	3998
520	20230911	101200	5224515470	16640	16650	16650	16640	716
521	20230911	101100	5212595320	16650	16650	16660	16650	5210
522	20230911	101000	5125847300	16650	16650	16650	16640	706
523	20230911	100900	5114094420	16640	16650	16650	16640	1742
524	20230911	100800	5085102360	16650	16650	16650	16640	339
525	20230911	100700	5079458250	16640	16650	16650	16640	552
526	20230911	100600	5070267740	16650	16650	16660	16640	5805
527	20230911	100500	4973629490	16660	16650	16660	16650	180
528	20230911	100400	4970631910	16660	16660	16660	16650	3206
529	20230911	100300	4917251470	16660	16660	16660	16650	863
530	20230911	100200	4902880580	16660	16660	16660	16650	1669
531	20230911	100100	4875075260	16650	16660	16660	16650	134
532	20230911	100000	4872843220	16660	16650	16660	16650	1103
533	20230911	095900	4854471680	16650	16650	16660	16650	2654
534	20230911	095800	4810281310	16660	16660	16660	16650	604
535	20230911	095700	4800218940	16660	16640	16660	16630	5446
536	20230911	095600	4709574440	16640	16640	16650	16640	1036
537	20230911	095500	4692334670	16650	16640	16650	16640	825
538	20230911	095400	4678603700	16640	16650	16650	16640	270
539	20230911	095300	4674109320	16650	16640	16650	16640	951
540	20230911	095200	4658282050	16640	16650	16660	16630	5974
541	20230911	095100	4558818740	16660	16620	16670	16620	9302
542	20230911	095000	4404036220	16630	16620	16630	16620	6839
543	20230911	094900	4290369190	16620	16630	16630	16620	2619
544	20230911	094800	4246838630	16620	16630	16640	16620	2120
545	20230911	094700	4211584040	16640	16640	16640	16630	672
546	20230911	094600	4200406970	16630	16610	16630	16600	9231
547	20230911	094500	4047045690	16610	16600	16610	16600	2290
548	20230911	094400	4009018270	16600	16620	16620	16600	4292
549	20230911	094300	3937728310	16620	16620	16630	16620	1877
550	20230911	094200	3906532120	16620	16630	16630	16600	12841
551	20230911	094100	3693306160	16620	16640	16640	16620	1350
552	20230911	094000	3670855690	16640	16630	16640	16620	855
553	20230911	093900	3656637680	16630	16620	16630	16610	5922
554	20230911	093800	3558241920	16620	16640	16640	16620	2138
555	20230911	093700	3522694140	16640	16640	16640	16620	2243
556	20230911	093600	3485386910	16640	16670	16690	16600	24278
557	20230911	093500	3081646570	16680	16660	16690	16650	3359
558	20230911	093400	3025670700	16660	16660	16660	16650	1988
559	20230911	093300	2992565100	16660	16660	16660	16650	753
560	20230911	093200	2980025680	16650	16640	16660	16640	5184
561	20230911	093100	2893738090	16650	16650	16660	16650	2176
562	20230911	093000	2857506530	16650	16650	16660	16640	7070
563	20230911	092900	2739787920	16650	16650	16650	16640	2095
564	20230911	092800	2704917140	16640	16650	16650	16640	4869
565	20230911	092700	2623887770	16650	16650	16650	16640	1635
566	20230911	092600	2596675150	16650	16630	16650	16630	2150
567	20230911	092500	2560899570	16640	16650	16650	16630	4411
568	20230911	092400	2487494860	16650	16650	16660	16640	2307
569	20230911	092300	2449086160	16660	16650	16660	16640	1569
570	20230911	092200	2422959560	16650	16650	16650	16630	5498
571	20230911	092100	2331487860	16650	16670	16670	16620	12779
572	20230911	092000	2118788040	16660	16670	16680	16660	5573
573	20230911	091900	2025914460	16670	16670	16680	16670	2297
574	20230911	091800	1987622250	16670	16670	16680	16670	2784
575	20230911	091700	1941211770	16680	16700	16710	16680	5446
576	20230911	091600	1850348470	16700	16700	16710	16690	4629
577	20230911	091500	1773060290	16710	16720	16730	16710	5873
578	20230911	091400	1674869350	16730	16730	16730	16710	1419
579	20230911	091300	1651148030	16710	16700	16730	16700	6771
580	20230911	091200	1537938360	16710	16720	16720	16700	2476
581	20230911	091100	1496568360	16730	16720	16730	16710	1854
582	20230911	091000	1465569360	16720	16700	16730	16680	14279
583	20230911	090900	1227279200	16700	16730	16730	16690	2667
584	20230911	090800	1182718130	16730	16680	16740	16660	12441
585	20230911	090700	975195430	16680	16730	16730	16670	5436
586	20230911	090600	884464220	16720	16750	16750	16720	3583
587	20230911	090500	824506650	16740	16760	16780	16740	3387
588	20230911	090400	767748520	16760	16770	16770	16720	11699
589	20230911	090300	571793380	16770	16790	16800	16770	3067
590	20230911	090200	520302480	16790	16800	16840	16790	11186
591	20230911	090100	332198880	16800	16720	16800	16720	8489
592	20230911	090000	190009700	16730	16760	16770	16720	11107