KissMeData/015750/min/candle-20230905.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230905	185500	7571387030	9860	9860	9860	9860	16909
3	20230905	185400	7571387030	9860	9860	9860	9860	0
4	20230905	185300	7571387030	9860	9860	9860	9860	0
5	20230905	185200	7571387030	9860	9860	9860	9860	0
6	20230905	185100	7571387030	9860	9860	9860	9860	0
7	20230905	185000	7571387030	9860	9860	9860	9860	0
8	20230905	184900	7571387030	9860	9860	9860	9860	0
9	20230905	184800	7571387030	9860	9860	9860	9860	0
10	20230905	184700	7571387030	9860	9860	9860	9860	0
11	20230905	184600	7571387030	9860	9860	9860	9860	0
12	20230905	184500	7571387030	9860	9860	9860	9860	0
13	20230905	184400	7571387030	9860	9860	9860	9860	0
14	20230905	184300	7571387030	9860	9860	9860	9860	0
15	20230905	184200	7571387030	9860	9860	9860	9860	0
16	20230905	184100	7571387030	9860	9860	9860	9860	0
17	20230905	184000	7571387030	9860	9860	9860	9860	0
18	20230905	183900	7571387030	9860	9860	9860	9860	0
19	20230905	183800	7571387030	9860	9860	9860	9860	0
20	20230905	183700	7571387030	9860	9860	9860	9860	0
21	20230905	183600	7571387030	9860	9860	9860	9860	0
22	20230905	183500	7571387030	9860	9860	9860	9860	0
23	20230905	183400	7571387030	9860	9860	9860	9860	0
24	20230905	183300	7571387030	9860	9860	9860	9860	0
25	20230905	183200	7571387030	9860	9860	9860	9860	0
26	20230905	183100	7571387030	9860	9860	9860	9860	0
27	20230905	183000	7571387030	9860	9860	9860	9860	0
28	20230905	182900	7571387030	9860	9860	9860	9860	0
29	20230905	182800	7571387030	9860	9860	9860	9860	0
30	20230905	182700	7571387030	9860	9860	9860	9860	0
31	20230905	182600	7571387030	9860	9860	9860	9860	0
32	20230905	182500	7571387030	9860	9860	9860	9860	16909
33	20230905	182400	7571387030	9860	9860	9860	9860	0
34	20230905	182300	7571387030	9860	9860	9860	9860	0
35	20230905	182200	7571387030	9860	9860	9860	9860	0
36	20230905	182100	7571387030	9860	9860	9860	9860	0
37	20230905	182000	7571387030	9860	9860	9860	9860	0
38	20230905	181900	7571387030	9860	9860	9860	9860	0
39	20230905	181800	7571387030	9860	9860	9860	9860	0
40	20230905	181700	7571387030	9860	9860	9860	9860	0
41	20230905	181600	7571387030	9860	9860	9860	9860	0
42	20230905	181500	7571387030	9860	9860	9860	9860	0
43	20230905	181400	7571387030	9860	9860	9860	9860	0
44	20230905	181300	7571387030	9860	9860	9860	9860	0
45	20230905	181200	7571387030	9860	9860	9860	9860	0
46	20230905	181100	7571387030	9860	9860	9860	9860	0
47	20230905	181000	7571387030	9860	9860	9860	9860	0
48	20230905	180900	7571387030	9860	9860	9860	9860	0
49	20230905	180800	7571387030	9860	9860	9860	9860	0
50	20230905	180700	7571387030	9860	9860	9860	9860	0
51	20230905	180600	7571387030	9860	9860	9860	9860	0
52	20230905	180500	7571387030	9860	9860	9860	9860	0
53	20230905	180400	7571387030	9860	9860	9860	9860	0
54	20230905	180300	7571387030	9860	9860	9860	9860	0
55	20230905	180200	7571387030	9860	9860	9860	9860	0
56	20230905	180100	7571387030	9860	9860	9860	9860	0
57	20230905	180000	7571387030	9860	9860	9860	9860	0
58	20230905	175900	7571387030	9860	9860	9860	9860	0
59	20230905	175800	7571387030	9860	9860	9860	9860	0
60	20230905	175700	7571387030	9860	9860	9860	9860	0
61	20230905	175600	7571387030	9860	9860	9860	9860	0
62	20230905	175500	7571387030	9860	9860	9860	9860	16909
63	20230905	175400	7571387030	9860	9860	9860	9860	0
64	20230905	175300	7571387030	9860	9860	9860	9860	0
65	20230905	175200	7571387030	9860	9860	9860	9860	0
66	20230905	175100	7571387030	9860	9860	9860	9860	0
67	20230905	175000	7571387030	9860	9860	9860	9860	0
68	20230905	174900	7571387030	9860	9860	9860	9860	0
69	20230905	174800	7571387030	9860	9860	9860	9860	0
70	20230905	174700	7571387030	9860	9860	9860	9860	0
71	20230905	174600	7571387030	9860	9860	9860	9860	0
72	20230905	174500	7571387030	9860	9860	9860	9860	0
73	20230905	174400	7571387030	9860	9860	9860	9860	0
74	20230905	174300	7571387030	9860	9860	9860	9860	0
75	20230905	174200	7571387030	9860	9860	9860	9860	0
76	20230905	174100	7571387030	9860	9860	9860	9860	0
77	20230905	174000	7571387030	9860	9860	9860	9860	0
78	20230905	173900	7571387030	9860	9860	9860	9860	0
79	20230905	173800	7571387030	9860	9860	9860	9860	0
80	20230905	173700	7571387030	9860	9860	9860	9860	0
81	20230905	173600	7571387030	9860	9860	9860	9860	0
82	20230905	173500	7571387030	9860	9860	9860	9860	0
83	20230905	173400	7571387030	9860	9860	9860	9860	0
84	20230905	173300	7571387030	9860	9860	9860	9860	0
85	20230905	173200	7571387030	9860	9860	9860	9860	0
86	20230905	173100	7571387030	9860	9860	9860	9860	0
87	20230905	173000	7571387030	9860	9860	9860	9860	0
88	20230905	172900	7571387030	9860	9860	9860	9860	0
89	20230905	172800	7571387030	9860	9860	9860	9860	0
90	20230905	172700	7571387030	9860	9860	9860	9860	0
91	20230905	172600	7571387030	9860	9860	9860	9860	0
92	20230905	172500	7571387030	9860	9860	9860	9860	16909
93	20230905	172400	7571387030	9860	9860	9860	9860	0
94	20230905	172300	7571387030	9860	9860	9860	9860	0
95	20230905	172200	7571387030	9860	9860	9860	9860	0
96	20230905	172100	7571387030	9860	9860	9860	9860	0
97	20230905	172000	7571387030	9860	9860	9860	9860	0
98	20230905	171900	7571387030	9860	9860	9860	9860	0
99	20230905	171800	7571387030	9860	9860	9860	9860	0
100	20230905	171700	7571387030	9860	9860	9860	9860	0
101	20230905	171600	7571387030	9860	9860	9860	9860	0
102	20230905	171500	7571387030	9860	9860	9860	9860	0
103	20230905	171400	7571387030	9860	9860	9860	9860	0
104	20230905	171300	7571387030	9860	9860	9860	9860	0
105	20230905	171200	7571387030	9860	9860	9860	9860	0
106	20230905	171100	7571387030	9860	9860	9860	9860	0
107	20230905	171000	7571387030	9860	9860	9860	9860	0
108	20230905	170900	7571387030	9860	9860	9860	9860	0
109	20230905	170800	7571387030	9860	9860	9860	9860	0
110	20230905	170700	7571387030	9860	9860	9860	9860	0
111	20230905	170600	7571387030	9860	9860	9860	9860	0
112	20230905	170500	7571387030	9860	9860	9860	9860	0
113	20230905	170400	7571387030	9860	9860	9860	9860	0
114	20230905	170300	7571387030	9860	9860	9860	9860	0
115	20230905	170200	7571387030	9860	9860	9860	9860	0
116	20230905	170100	7571387030	9860	9860	9860	9860	0
117	20230905	170000	7571387030	9860	9860	9860	9860	0
118	20230905	165900	7571387030	9860	9860	9860	9860	0
119	20230905	165800	7571387030	9860	9860	9860	9860	0
120	20230905	165700	7571387030	9860	9860	9860	9860	0
121	20230905	165600	7571387030	9860	9860	9860	9860	0
122	20230905	165500	7571387030	9860	9860	9860	9860	16909
123	20230905	165400	7571387030	9860	9860	9860	9860	0
124	20230905	165300	7571387030	9860	9860	9860	9860	0
125	20230905	165200	7571387030	9860	9860	9860	9860	0
126	20230905	165100	7571387030	9860	9860	9860	9860	0
127	20230905	165000	7571387030	9860	9860	9860	9860	0
128	20230905	164900	7571387030	9860	9860	9860	9860	0
129	20230905	164800	7571387030	9860	9860	9860	9860	0
130	20230905	164700	7571387030	9860	9860	9860	9860	0
131	20230905	164600	7571387030	9860	9860	9860	9860	0
132	20230905	164500	7571387030	9860	9860	9860	9860	0
133	20230905	164400	7571387030	9860	9860	9860	9860	0
134	20230905	164300	7571387030	9860	9860	9860	9860	0
135	20230905	164200	7571387030	9860	9860	9860	9860	0
136	20230905	164100	7571387030	9860	9860	9860	9860	0
137	20230905	164000	7571387030	9860	9860	9860	9860	0
138	20230905	163900	7571387030	9860	9860	9860	9860	0
139	20230905	163800	7571387030	9860	9860	9860	9860	0
140	20230905	163700	7571387030	9860	9860	9860	9860	0
141	20230905	163600	7571387030	9860	9860	9860	9860	0
142	20230905	163500	7571387030	9860	9860	9860	9860	0
143	20230905	163400	7571387030	9860	9860	9860	9860	0
144	20230905	163300	7571387030	9860	9860	9860	9860	0
145	20230905	163200	7571387030	9860	9860	9860	9860	0
146	20230905	163100	7571387030	9860	9860	9860	9860	0
147	20230905	163000	7571387030	9860	9860	9860	9860	0
148	20230905	162900	7571387030	9860	9860	9860	9860	0
149	20230905	162800	7571387030	9860	9860	9860	9860	0
150	20230905	162700	7571387030	9860	9860	9860	9860	0
151	20230905	162600	7571387030	9860	9860	9860	9860	0
152	20230905	162500	7571387030	9860	9860	9860	9860	16909
153	20230905	162400	7571387030	9860	9860	9860	9860	0
154	20230905	162300	7571387030	9860	9860	9860	9860	0
155	20230905	162200	7571387030	9860	9860	9860	9860	0
156	20230905	162100	7571387030	9860	9860	9860	9860	0
157	20230905	162000	7571387030	9860	9860	9860	9860	0
158	20230905	161900	7571387030	9860	9860	9860	9860	0
159	20230905	161800	7571387030	9860	9860	9860	9860	0
160	20230905	161700	7571387030	9860	9860	9860	9860	0
161	20230905	161600	7571387030	9860	9860	9860	9860	0
162	20230905	161500	7571387030	9860	9860	9860	9860	0
163	20230905	161400	7571387030	9860	9860	9860	9860	0
164	20230905	161300	7571387030	9860	9860	9860	9860	0
165	20230905	161200	7571387030	9860	9860	9860	9860	0
166	20230905	161100	7571387030	9860	9860	9860	9860	0
167	20230905	161000	7571387030	9860	9860	9860	9860	0
168	20230905	160900	7571387030	9860	9860	9860	9860	0
169	20230905	160800	7571387030	9860	9860	9860	9860	0
170	20230905	160700	7571387030	9860	9860	9860	9860	0
171	20230905	160600	7571387030	9860	9860	9860	9860	0
172	20230905	160500	7571387030	9860	9860	9860	9860	0
173	20230905	160400	7571387030	9860	9860	9860	9860	0
174	20230905	160300	7571387030	9860	9860	9860	9860	0
175	20230905	160200	7571387030	9860	9860	9860	9860	0
176	20230905	160100	7571387030	9860	9860	9860	9860	0
177	20230905	160000	7571387030	9860	9860	9860	9860	0
178	20230905	155900	7571387030	9860	9860	9860	9860	0
179	20230905	155800	7571387030	9860	9860	9860	9860	0
180	20230905	155700	7571387030	9860	9860	9860	9860	0
181	20230905	155600	7571387030	9860	9860	9860	9860	0
182	20230905	155500	7571387030	9860	9860	9860	9860	16909
183	20230905	155400	7571387030	9860	9860	9860	9860	0
184	20230905	155300	7571387030	9860	9860	9860	9860	0
185	20230905	155200	7571387030	9860	9860	9860	9860	0
186	20230905	155100	7571387030	9860	9860	9860	9860	0
187	20230905	155000	7571387030	9860	9860	9860	9860	0
188	20230905	154900	7571387030	9860	9860	9860	9860	0
189	20230905	154800	7571387030	9860	9860	9860	9860	0
190	20230905	154700	7571387030	9860	9860	9860	9860	0
191	20230905	154600	7571387030	9860	9860	9860	9860	0
192	20230905	154500	7571387030	9860	9860	9860	9860	0
193	20230905	154400	7571387030	9860	9860	9860	9860	0
194	20230905	154300	7571387030	9860	9860	9860	9860	0
195	20230905	154200	7571387030	9860	9860	9860	9860	0
196	20230905	154100	7571387030	9860	9860	9860	9860	0
197	20230905	154000	7571387030	9860	9860	9860	9860	0
198	20230905	153900	7571387030	9860	9860	9860	9860	0
199	20230905	153800	7571387030	9860	9860	9860	9860	0
200	20230905	153700	7571387030	9860	9860	9860	9860	0
201	20230905	153600	7571387030	9860	9860	9860	9860	0
202	20230905	153500	7571387030	9860	9860	9860	9860	0
203	20230905	153400	7571387030	9860	9860	9860	9860	0
204	20230905	153300	7571387030	9860	9860	9860	9860	0
205	20230905	153200	7571387030	9860	9860	9860	9860	0
206	20230905	153100	7571387030	9860	9860	9860	9860	0
207	20230905	153000	7571387030	9860	9860	9860	9860	16909
208	20230905	152900	7404664290	9860	9860	9860	9860	0
209	20230905	152800	7404664290	9860	9860	9860	9860	0
210	20230905	152700	7404664290	9860	9860	9860	9860	0
211	20230905	152600	7404664290	9860	9860	9860	9860	0
212	20230905	152500	7404664290	9860	9860	9860	9860	0
213	20230905	152400	7404664290	9860	9860	9860	9860	0
214	20230905	152300	7404664290	9860	9860	9860	9860	0
215	20230905	152200	7404664290	9860	9860	9860	9860	0
216	20230905	152100	7404664290	9860	9860	9860	9860	0
217	20230905	152000	7404664290	9860	9860	9860	9860	0
218	20230905	151900	7404664290	9860	9840	9860	9840	2891
219	20230905	151800	7376186000	9850	9850	9850	9840	388
220	20230905	151700	7372364250	9840	9850	9850	9830	4525
221	20230905	151600	7327837720	9840	9850	9850	9840	2814
222	20230905	151500	7300146900	9850	9840	9850	9840	131
223	20230905	151400	7298856900	9850	9830	9850	9830	1408
224	20230905	151300	7285005500	9830	9840	9850	9830	355
225	20230905	151200	7281511830	9840	9840	9840	9840	1240
226	20230905	151100	7269310230	9840	9840	9850	9840	795
227	20230905	151000	7261487390	9840	9850	9850	9840	2254
228	20230905	150900	7239301480	9840	9840	9850	9840	907
229	20230905	150800	7230375440	9840	9840	9840	9840	2568
230	20230905	150700	7205106320	9840	9840	9840	9840	275
231	20230905	150600	7202400320	9850	9850	9850	9840	2771
232	20230905	150500	7175131110	9850	9850	9850	9840	2908
233	20230905	150400	7146494610	9850	9840	9850	9840	274
234	20230905	150300	7143798350	9840	9850	9850	9830	1576
235	20230905	150200	7128280220	9850	9850	9850	9840	175
236	20230905	150100	7126557670	9850	9840	9850	9840	988
237	20230905	150000	7116835250	9840	9850	9850	9840	1846
238	20230905	145900	7098667810	9840	9850	9850	9840	547
239	20230905	145800	7093280060	9850	9840	9860	9840	2788
240	20230905	145700	7065833220	9840	9840	9840	9830	2520
241	20230905	145600	7041058220	9840	9840	9850	9840	658
242	20230905	145500	7034583390	9840	9850	9850	9840	1318
243	20230905	145400	7021613860	9850	9840	9850	9840	791
244	20230905	145300	7013827810	9840	9840	9840	9840	100
245	20230905	145200	7012843810	9850	9860	9860	9850	773
246	20230905	145100	7005229230	9850	9830	9850	9830	5624
247	20230905	145000	6949906140	9830	9830	9830	9820	4644
248	20230905	144900	6904299640	9830	9840	9840	9820	5090
249	20230905	144800	6854294300	9840	9830	9840	9830	661
250	20230905	144700	6847795170	9830	9830	9840	9830	1029
251	20230905	144600	6837678380	9840	9830	9840	9820	1516
252	20230905	144500	6822788050	9830	9830	9830	9830	879
253	20230905	144400	6814147480	9830	9830	9830	9830	257
254	20230905	144300	6811621170	9830	9830	9840	9830	623
255	20230905	144200	6805496480	9830	9830	9830	9830	279
256	20230905	144100	6802753910	9830	9820	9840	9820	1270
257	20230905	144000	6790269040	9840	9840	9840	9820	5253
258	20230905	143900	6738674050	9830	9840	9840	9820	803
259	20230905	143800	6730781850	9840	9840	9840	9830	1468
260	20230905	143700	6716342900	9830	9840	9840	9830	981
261	20230905	143600	6706696720	9840	9840	9850	9840	4108
262	20230905	143500	6666254380	9830	9840	9840	9830	687
263	20230905	143400	6659500270	9840	9850	9850	9830	4070
264	20230905	143300	6619485480	9840	9840	9840	9840	1032
265	20230905	143200	6609330600	9850	9840	9850	9840	436
266	20230905	143100	6605040310	9840	9840	9840	9840	851
267	20230905	143000	6596666470	9840	9840	9840	9840	1331
268	20230905	142900	6583569430	9840	9850	9850	9830	5915
269	20230905	142800	6525367950	9840	9850	9850	9840	114
270	20230905	142700	6524245680	9850	9840	9850	9840	30
271	20230905	142600	6523950190	9850	9840	9850	9840	192
272	20230905	142500	6522059950	9850	9850	9850	9850	143
273	20230905	142400	6520651400	9850	9850	9860	9850	3466
274	20230905	142300	6486510800	9850	9850	9850	9850	1715
275	20230905	142200	6469618050	9850	9860	9860	9850	329
276	20230905	142100	6466376690	9850	9850	9860	9850	124
277	20230905	142000	6465154830	9860	9860	9860	9850	173
278	20230905	141900	6463450250	9860	9860	9860	9860	26
279	20230905	141800	6463193890	9850	9860	9860	9850	181
280	20230905	141700	6461410330	9860	9860	9860	9860	24
281	20230905	141600	6461173690	9850	9860	9860	9850	656
282	20230905	141500	6454709030	9860	9860	9860	9850	733
283	20230905	141400	6447482850	9860	9860	9860	9850	1300
284	20230905	141300	6434666570	9870	9870	9870	9860	1872
285	20230905	141200	6416208330	9860	9860	9870	9860	536
286	20230905	141100	6410922820	9860	9860	9860	9860	847
287	20230905	141000	6402571400	9860	9870	9870	9860	1207
288	20230905	140900	6390670330	9870	9870	9870	9870	56
289	20230905	140800	6390117610	9860	9870	9870	9860	106
290	20230905	140700	6389072100	9870	9860	9870	9860	54
291	20230905	140600	6388539320	9860	9860	9870	9860	795
292	20230905	140500	6380700570	9870	9860	9870	9860	481
293	20230905	140400	6375953800	9860	9860	9860	9850	3391
294	20230905	140300	6342548050	9860	9860	9860	9850	904
295	20230905	140200	6333640730	9860	9850	9860	9850	5723
296	20230905	140100	6277262440	9850	9860	9860	9850	1018
297	20230905	140000	6267233960	9860	9860	9860	9850	44
298	20230905	135900	6266800320	9850	9850	9860	9850	540
299	20230905	135800	6261481170	9850	9850	9850	9850	625
300	20230905	135700	6255324920	9860	9860	9860	9850	349
301	20230905	135600	6251884360	9860	9860	9860	9860	588
302	20230905	135500	6246086680	9870	9860	9870	9860	2684
303	20230905	135400	6219612250	9860	9870	9870	9860	194
304	20230905	135300	6217698910	9860	9870	9870	9860	515
305	20230905	135200	6212620960	9870	9860	9870	9860	410
306	20230905	135100	6208577460	9860	9860	9860	9860	400
307	20230905	135000	6204633460	9860	9860	9860	9860	1100
308	20230905	134900	6193787460	9860	9870	9870	9860	259
309	20230905	134800	6191233180	9870	9860	9870	9850	1218
310	20230905	134700	6179229360	9860	9860	9870	9850	513
311	20230905	134600	6174171340	9860	9870	9870	9860	256
312	20230905	134500	6171647170	9860	9870	9870	9860	1664
313	20230905	134400	6155239780	9860	9870	9870	9860	202
314	20230905	134300	6153247940	9870	9870	9870	9860	1358
315	20230905	134200	6139851430	9870	9870	9880	9870	1543
316	20230905	134100	6124616890	9860	9870	9870	9860	221
317	20230905	134000	6122436430	9870	9880	9880	9870	2293
318	20230905	133900	6099804420	9880	9880	9880	9870	360
319	20230905	133800	6096248020	9880	9880	9880	9880	738
320	20230905	133700	6088956580	9870	9890	9890	9870	2562
321	20230905	133600	6063627590	9890	9880	9890	9880	480
322	20230905	133500	6058885140	9880	9880	9890	9870	2118
323	20230905	133400	6037959430	9880	9880	9890	9870	2483
324	20230905	133300	6013427430	9880	9880	9880	9870	2366
325	20230905	133200	5990066010	9880	9860	9880	9860	6192
326	20230905	133100	5928950760	9860	9860	9860	9850	245
327	20230905	133000	5926535260	9860	9860	9860	9860	2056
328	20230905	132900	5906263100	9850	9850	9860	9850	246
329	20230905	132800	5903838900	9850	9840	9860	9840	1419
330	20230905	132700	5889861540	9840	9840	9840	9830	3578
331	20230905	132600	5854661890	9840	9830	9840	9830	284
332	20230905	132500	5851868430	9830	9830	9840	9830	173
333	20230905	132400	5850167310	9830	9840	9840	9830	435
334	20230905	132300	5845890760	9830	9840	9840	9830	585
335	20230905	132200	5840138160	9840	9840	9840	9840	12
336	20230905	132100	5840020080	9830	9830	9830	9830	1171
337	20230905	132000	5828509150	9840	9840	9840	9830	661
338	20230905	131900	5822008180	9830	9840	9840	9830	785
339	20230905	131800	5814286280	9830	9840	9840	9830	782
340	20230905	131700	5806593320	9840	9850	9850	9840	408
341	20230905	131600	5802578550	9840	9840	9850	9840	264
342	20230905	131500	5799979290	9840	9850	9850	9840	8635
343	20230905	131400	5715010760	9840	9850	9850	9840	528
344	20230905	131300	5709812060	9840	9850	9850	9840	258
345	20230905	131200	5707271970	9850	9850	9850	9850	346
346	20230905	131100	5703863870	9840	9850	9850	9840	148
347	20230905	131000	5702406290	9850	9850	9850	9840	1160
348	20230905	130900	5690986640	9850	9850	9850	9840	440
349	20230905	130800	5686653770	9850	9840	9850	9840	493
350	20230905	130700	5681801430	9840	9840	9850	9840	133
351	20230905	130600	5680492640	9850	9840	9850	9840	374
352	20230905	130500	5676809940	9840	9850	9850	9840	105
353	20230905	130400	5675776210	9850	9850	9850	9850	1090
354	20230905	130300	5665039710	9840	9850	9850	9840	317
355	20230905	130200	5661918140	9840	9850	9850	9840	330
356	20230905	130100	5658670710	9850	9850	9860	9840	161
357	20230905	130000	5657084550	9860	9850	9860	9840	1303
358	20230905	125900	5644257500	9840	9850	9850	9840	1966
359	20230905	125800	5624896750	9850	9840	9850	9840	440
360	20230905	125700	5620564950	9850	9850	9850	9840	205
361	20230905	125600	5618545900	9850	9840	9850	9840	140
362	20230905	125500	5617168130	9840	9850	9850	9840	122
363	20230905	125400	5615966630	9840	9850	9850	9840	1993
364	20230905	125300	5596342430	9850	9850	9850	9850	1227
365	20230905	125200	5584256480	9850	9850	9850	9840	339
366	20230905	125100	5580917530	9850	9860	9860	9850	1358
367	20230905	125000	5567541170	9860	9860	9860	9850	205
368	20230905	124900	5565520480	9860	9850	9860	9850	685
369	20230905	124800	5558766580	9860	9860	9860	9850	180
370	20230905	124700	5556993080	9860	9870	9870	9860	649
371	20230905	124600	5550588100	9860	9830	9860	9830	8648
372	20230905	124500	5465477780	9840	9830	9840	9830	440
373	20230905	124400	5461152030	9830	9840	9840	9830	514
374	20230905	124300	5456099350	9840	9830	9840	9830	69
375	20230905	124200	5455420400	9830	9840	9840	9830	442
376	20230905	124100	5451071370	9840	9830	9840	9830	43
377	20230905	124000	5450648620	9830	9830	9840	9830	637
378	20230905	123900	5444386450	9830	9840	9840	9830	320
379	20230905	123800	5441238600	9840	9840	9840	9830	288
380	20230905	123700	5438406680	9840	9840	9840	9830	332
381	20230905	123600	5435140000	9840	9840	9840	9830	115
382	20230905	123500	5434008600	9840	9840	9840	9830	191
383	20230905	123400	5432129170	9830	9830	9830	9820	6746
384	20230905	123300	5365816690	9830	9820	9830	9820	276
385	20230905	123200	5363103680	9820	9830	9830	9820	236
386	20230905	123100	5360786000	9830	9830	9830	9820	383
387	20230905	123000	5357024340	9820	9820	9820	9820	313
388	20230905	122900	5353950680	9820	9820	9830	9820	3324
389	20230905	122800	5321308990	9820	9820	9830	9820	126
390	20230905	122700	5320071620	9830	9830	9830	9830	357
391	20230905	122600	5316562310	9820	9820	9820	9820	1911
392	20230905	122500	5297796290	9830	9830	9830	9830	1043
393	20230905	122400	5287543600	9820	9820	9820	9820	509
394	20230905	122300	5282545220	9820	9810	9830	9810	126
395	20230905	122200	5281308050	9830	9820	9830	9820	1879
396	20230905	122100	5262855470	9820	9820	9820	9810	314
397	20230905	122000	5259773390	9820	9820	9820	9810	457
398	20230905	121900	5255287660	9820	9820	9820	9820	470
399	20230905	121800	5250672260	9820	9820	9830	9820	38
400	20230905	121700	5250299050	9820	9830	9830	9820	43
401	20230905	121600	5249876660	9820	9830	9830	9820	290
402	20230905	121500	5247028350	9820	9820	9830	9820	2144
403	20230905	121400	5225968020	9830	9830	9830	9830	14
404	20230905	121300	5225830400	9830	9830	9830	9810	1203
405	20230905	121200	5214020590	9830	9830	9830	9820	524
406	20230905	121100	5208874330	9820	9830	9830	9820	196
407	20230905	121000	5206948700	9830	9830	9830	9810	6593
408	20230905	120900	5142236380	9830	9830	9830	9830	93
409	20230905	120800	5141322190	9830	9820	9830	9820	169
410	20230905	120700	5139661130	9820	9820	9820	9820	230
411	20230905	120600	5137402530	9820	9830	9830	9820	476
412	20230905	120500	5132727870	9830	9830	9830	9820	893
413	20230905	120400	5123951330	9830	9820	9830	9820	633
414	20230905	120300	5117734360	9820	9810	9820	9810	609
415	20230905	120200	5111755430	9820	9820	9820	9820	180
416	20230905	120100	5109987830	9810	9820	9820	9810	1786
417	20230905	120000	5092449510	9820	9820	9820	9820	1091
418	20230905	115900	5081735890	9810	9820	9820	9800	10834
419	20230905	115800	4975536650	9810	9820	9820	9810	724
420	20230905	115700	4968427490	9820	9820	9830	9800	21384
421	20230905	115600	4758770770	9820	9830	9830	9820	51
422	20230905	115500	4758269940	9820	9820	9830	9820	389
423	20230905	115400	4754449900	9820	9820	9830	9820	1368
424	20230905	115300	4741015320	9820	9830	9830	9820	420
425	20230905	115200	4736890420	9820	9820	9830	9820	439
426	20230905	115100	4732579330	9820	9820	9820	9820	786
427	20230905	115000	4724860810	9820	9830	9830	9810	4540
428	20230905	114900	4680291860	9830	9830	9830	9830	612
429	20230905	114800	4674275900	9820	9830	9830	9820	208
430	20230905	114700	4672231460	9830	9820	9830	9810	3112
431	20230905	114600	4641671650	9820	9820	9820	9820	386
432	20230905	114500	4637881130	9820	9820	9820	9810	88
433	20230905	114400	4637017170	9820	9810	9820	9810	241
434	20230905	114300	4634652190	9820	9830	9830	9820	1456
435	20230905	114200	4620353270	9830	9830	9830	9820	693
436	20230905	114100	4613546950	9830	9820	9830	9820	31
437	20230905	114000	4613242520	9820	9830	9830	9820	694
438	20230905	113900	4606420700	9830	9840	9840	9830	817
439	20230905	113800	4598389320	9840	9830	9840	9830	1215
440	20230905	113700	4586445740	9820	9830	9830	9820	85
441	20230905	113600	4585610390	9830	9830	9830	9820	737
442	20230905	113500	4578367180	9820	9820	9820	9820	57
443	20230905	113400	4577807440	9830	9820	9830	9820	1505
444	20230905	113300	4563027640	9810	9810	9810	9800	3037
445	20230905	113200	4533234770	9810	9810	9810	9800	368
446	20230905	113100	4529624890	9810	9820	9820	9810	445
447	20230905	113000	4525256490	9810	9820	9820	9810	822
448	20230905	112900	4517192450	9820	9810	9820	9810	1895
449	20230905	112800	4498602450	9810	9820	9820	9810	2245
450	20230905	112700	4476573370	9810	9820	9820	9810	2361
451	20230905	112600	4453411330	9820	9820	9820	9810	307
452	20230905	112500	4450398870	9810	9810	9820	9810	1119
453	20230905	112400	4439420230	9810	9810	9820	9800	7140
454	20230905	112300	4369375860	9810	9810	9820	9810	901
455	20230905	112200	4360531140	9810	9820	9820	9810	1425
456	20230905	112100	4346543830	9810	9820	9820	9810	1954
457	20230905	112000	4327361000	9820	9830	9830	9810	5441
458	20230905	111900	4273960110	9820	9820	9830	9820	281
459	20230905	111800	4271200140	9820	9820	9820	9810	7703
460	20230905	111700	4195591590	9820	9830	9830	9810	10792
461	20230905	111600	4089653990	9830	9830	9830	9820	2730
462	20230905	111500	4062843310	9830	9820	9830	9820	1235
463	20230905	111400	4050710490	9820	9820	9830	9820	559
464	20230905	111300	4045218890	9820	9830	9830	9820	3917
465	20230905	111200	4006752520	9830	9820	9830	9820	1427
466	20230905	111100	3992725580	9830	9820	9830	9820	9373
467	20230905	111000	3900680480	9820	9830	9830	9820	1683
468	20230905	110900	3884143610	9820	9830	9830	9820	352
469	20230905	110800	3880684650	9830	9820	9830	9820	1086
470	20230905	110700	3870018870	9830	9830	9830	9830	111
471	20230905	110600	3868927740	9830	9840	9840	9820	1855
472	20230905	110500	3850693370	9830	9830	9830	9830	450
473	20230905	110400	3846269870	9840	9830	9840	9830	710
474	20230905	110300	3839289830	9840	9840	9840	9830	4666
475	20230905	110200	3793422930	9830	9840	9840	9830	5090
476	20230905	110100	3743387130	9840	9840	9840	9830	1931
477	20230905	110000	3724404350	9840	9830	9840	9830	1962
478	20230905	105900	3705116720	9830	9840	9840	9830	1602
479	20230905	105800	3689366730	9830	9840	9840	9830	600
480	20230905	105700	3683462970	9830	9840	9840	9830	175
481	20230905	105600	3681741080	9840	9830	9840	9830	1129
482	20230905	105500	3670639870	9840	9840	9840	9830	1898
483	20230905	105400	3651976590	9840	9840	9840	9830	408
484	20230905	105300	3647961880	9830	9840	9840	9830	204
485	20230905	105200	3645955140	9830	9830	9830	9830	147
486	20230905	105100	3644510130	9830	9840	9840	9830	924
487	20230905	105000	3635426750	9840	9840	9840	9830	34
488	20230905	104900	3635092400	9840	9840	9850	9830	6626
489	20230905	104800	3569893260	9840	9860	9860	9840	510
490	20230905	104700	3564870040	9850	9850	9850	9840	268
491	20230905	104600	3562230520	9850	9840	9850	9840	1930
492	20230905	104500	3543221120	9850	9850	9850	9840	1052
493	20230905	104400	3532868480	9850	9850	9850	9840	997
494	20230905	104300	3523057190	9840	9840	9850	9840	492
495	20230905	104200	3518214950	9850	9850	9850	9840	93
496	20230905	104100	3517299200	9840	9840	9850	9840	1445
497	20230905	104000	3503080040	9840	9840	9850	9840	468
498	20230905	103900	3498472540	9840	9830	9840	9830	3523
499	20230905	103800	3463819580	9830	9840	9840	9830	137
500	20230905	103700	3462472070	9840	9850	9850	9830	3459
501	20230905	103600	3428454010	9840	9850	9860	9840	1990
502	20230905	103500	3408849850	9850	9840	9850	9840	5498
503	20230905	103400	3354712840	9840	9840	9840	9830	349
504	20230905	103300	3351279810	9840	9840	9840	9840	911
505	20230905	103200	3342315570	9840	9830	9840	9830	3690
506	20230905	103100	3306006340	9840	9840	9840	9830	130
507	20230905	103000	3304728290	9830	9840	9840	9830	1647
508	20230905	102900	3288533030	9840	9840	9840	9830	1041
509	20230905	102800	3278290300	9830	9830	9840	9830	1007
510	20230905	102700	3268386570	9830	9840	9840	9830	1180
511	20230905	102600	3256783060	9840	9830	9840	9830	246
512	20230905	102500	3254364320	9840	9840	9840	9830	407
513	20230905	102400	3250359500	9830	9830	9840	9830	2921
514	20230905	102300	3221626350	9830	9840	9840	9830	6498
515	20230905	102200	3157747340	9840	9840	9840	9830	470
516	20230905	102100	3153123250	9840	9840	9840	9830	2128
517	20230905	102000	3132198790	9830	9840	9840	9830	439
518	20230905	101900	3127882540	9840	9840	9840	9830	875
519	20230905	101800	3119276820	9840	9830	9840	9830	735
520	20230905	101700	3112044440	9840	9840	9840	9830	1045
521	20230905	101600	3101765040	9840	9840	9840	9830	732
522	20230905	101500	3094562970	9840	9850	9850	9830	4717
523	20230905	101400	3048151600	9840	9840	9850	9840	1103
524	20230905	101300	3037297220	9840	9840	9840	9840	126
525	20230905	101200	3036057380	9840	9840	9850	9840	309
526	20230905	101100	3033015850	9840	9840	9850	9840	3043
527	20230905	101000	3003070440	9840	9850	9850	9840	771
528	20230905	100900	2995483760	9850	9840	9850	9840	1400
529	20230905	100800	2981704650	9840	9850	9850	9840	515
530	20230905	100700	2976635590	9850	9850	9850	9840	2225
531	20230905	100600	2954719370	9850	9860	9860	9850	4578
532	20230905	100500	2909625500	9850	9850	9860	9850	680
533	20230905	100400	2902925830	9860	9840	9860	9840	5939
534	20230905	100300	2844433880	9840	9850	9850	9840	490
535	20230905	100200	2839610410	9850	9850	9850	9840	682
536	20230905	100100	2832897450	9840	9840	9850	9840	795
537	20230905	100000	2825071080	9850	9840	9850	9840	944
538	20230905	095900	2815780560	9850	9850	9850	9840	156
539	20230905	095800	2814244020	9850	9840	9850	9840	481
540	20230905	095700	2809509330	9840	9840	9850	9840	3959
541	20230905	095600	2770548630	9840	9850	9850	9840	1023
542	20230905	095500	2760474310	9840	9850	9850	9840	684
543	20230905	095400	2753740620	9840	9840	9850	9840	922
544	20230905	095300	2744666760	9840	9850	9860	9840	1532
545	20230905	095200	2729583570	9850	9860	9860	9850	301
546	20230905	095100	2726615720	9860	9870	9870	9850	1344
547	20230905	095000	2713357100	9860	9860	9860	9860	393
548	20230905	094900	2709482120	9860	9840	9860	9840	2049
549	20230905	094800	2689298930	9840	9830	9850	9830	5009
550	20230905	094700	2640011940	9830	9830	9840	9830	1247
551	20230905	094600	2627752560	9840	9840	9840	9830	1535
552	20230905	094500	2612648460	9830	9830	9840	9830	1771
553	20230905	094400	2595233430	9830	9840	9840	9830	3735
554	20230905	094300	2558511340	9840	9850	9850	9830	2393
555	20230905	094200	2534969420	9840	9850	9850	9840	4323
556	20230905	094100	2492422700	9840	9850	9850	9840	3043
557	20230905	094000	2462467260	9850	9850	9850	9840	2543
558	20230905	093900	2437420970	9840	9840	9850	9830	2487
559	20230905	093800	2412954810	9840	9850	9850	9830	9797
560	20230905	093700	2316592280	9850	9860	9870	9840	2917
561	20230905	093600	2287848000	9860	9900	9900	9860	1179
562	20230905	093500	2276206040	9900	9850	9910	9840	26624
563	20230905	093400	2013792880	9850	9840	9850	9830	4922
564	20230905	093300	1965376610	9840	9840	9850	9830	5443
565	20230905	093200	1911822040	9840	9840	9850	9840	9263
566	20230905	093100	1820670820	9850	9850	9850	9840	3318
567	20230905	093000	1788015990	9850	9850	9860	9850	8684
568	20230905	092900	1702476090	9860	9850	9860	9850	4512
569	20230905	092800	1658018610	9850	9860	9860	9850	2847
570	20230905	092700	1629974160	9860	9860	9860	9850	4565
571	20230905	092600	1584996000	9850	9870	9870	9850	2188
572	20230905	092500	1563418650	9860	9870	9870	9860	2736
573	20230905	092400	1536433830	9870	9890	9900	9870	11076
574	20230905	092300	1426950180	9890	9910	9910	9890	7315
575	20230905	092200	1354515490	9910	9910	9910	9900	1053
576	20230905	092100	1344083160	9910	9890	9910	9890	2018
577	20230905	092000	1324104970	9890	9900	9900	9890	1415
578	20230905	091900	1310096670	9900	9860	9900	9860	4570
579	20230905	091800	1264945740	9860	9860	9870	9850	3074
580	20230905	091700	1234643820	9860	9850	9870	9850	5632
581	20230905	091600	1179115310	9850	9860	9860	9840	8529
582	20230905	091500	1095111080	9860	9850	9860	9850	4696
583	20230905	091400	1048853800	9850	9860	9870	9850	6930
584	20230905	091300	980522320	9860	9880	9880	9860	4518
585	20230905	091200	935918140	9880	9890	9900	9880	6400
586	20230905	091100	872651910	9890	9900	9900	9880	5388
587	20230905	091000	819345150	9910	9910	9920	9900	1971
588	20230905	090900	799812660	9910	9910	9910	9900	4183
589	20230905	090800	758388140	9900	9900	9930	9900	4262
590	20230905	090700	716125510	9900	9880	9910	9880	3547
591	20230905	090600	681003370	9890	9850	9890	9850	20547
592	20230905	090500	478457450	9860	9880	9880	9850	10157
593	20230905	090400	378279300	9890	9920	9920	9880	8896
594	20230905	090300	290238360	9920	9900	9930	9900	5540
595	20230905	090200	235331860	9900	9910	9910	9900	2216
596	20230905	090100	213391830	9910	9930	9930	9900	7504
597	20230905	090000	138992940	9940	10000	10010	9920	13881