KissMeData/025980/min/candle-20230908.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230908	190300	4994012470	7970	7970	7970	7970	12516
3	20230908	190200	4994012470	7970	7970	7970	7970	0
4	20230908	190100	4994012470	7970	7970	7970	7970	0
5	20230908	190000	4994012470	7970	7970	7970	7970	0
6	20230908	185900	4994012470	7970	7970	7970	7970	0
7	20230908	185800	4994012470	7970	7970	7970	7970	0
8	20230908	185700	4994012470	7970	7970	7970	7970	0
9	20230908	185600	4994012470	7970	7970	7970	7970	0
10	20230908	185500	4994012470	7970	7970	7970	7970	0
11	20230908	185400	4994012470	7970	7970	7970	7970	0
12	20230908	185300	4994012470	7970	7970	7970	7970	0
13	20230908	185200	4994012470	7970	7970	7970	7970	0
14	20230908	185100	4994012470	7970	7970	7970	7970	0
15	20230908	185000	4994012470	7970	7970	7970	7970	0
16	20230908	184900	4994012470	7970	7970	7970	7970	0
17	20230908	184800	4994012470	7970	7970	7970	7970	0
18	20230908	184700	4994012470	7970	7970	7970	7970	0
19	20230908	184600	4994012470	7970	7970	7970	7970	0
20	20230908	184500	4994012470	7970	7970	7970	7970	0
21	20230908	184400	4994012470	7970	7970	7970	7970	0
22	20230908	184300	4994012470	7970	7970	7970	7970	0
23	20230908	184200	4994012470	7970	7970	7970	7970	0
24	20230908	184100	4994012470	7970	7970	7970	7970	0
25	20230908	184000	4994012470	7970	7970	7970	7970	0
26	20230908	183900	4994012470	7970	7970	7970	7970	0
27	20230908	183800	4994012470	7970	7970	7970	7970	0
28	20230908	183700	4994012470	7970	7970	7970	7970	0
29	20230908	183600	4994012470	7970	7970	7970	7970	0
30	20230908	183500	4994012470	7970	7970	7970	7970	0
31	20230908	183400	4994012470	7970	7970	7970	7970	0
32	20230908	183300	4994012470	7970	7970	7970	7970	12516
33	20230908	183200	4994012470	7970	7970	7970	7970	0
34	20230908	183100	4994012470	7970	7970	7970	7970	0
35	20230908	183000	4994012470	7970	7970	7970	7970	0
36	20230908	182900	4994012470	7970	7970	7970	7970	0
37	20230908	182800	4994012470	7970	7970	7970	7970	0
38	20230908	182700	4994012470	7970	7970	7970	7970	0
39	20230908	182600	4994012470	7970	7970	7970	7970	0
40	20230908	182500	4994012470	7970	7970	7970	7970	0
41	20230908	182400	4994012470	7970	7970	7970	7970	0
42	20230908	182300	4994012470	7970	7970	7970	7970	0
43	20230908	182200	4994012470	7970	7970	7970	7970	0
44	20230908	182100	4994012470	7970	7970	7970	7970	0
45	20230908	182000	4994012470	7970	7970	7970	7970	0
46	20230908	181900	4994012470	7970	7970	7970	7970	0
47	20230908	181800	4994012470	7970	7970	7970	7970	0
48	20230908	181700	4994012470	7970	7970	7970	7970	0
49	20230908	181600	4994012470	7970	7970	7970	7970	0
50	20230908	181500	4994012470	7970	7970	7970	7970	0
51	20230908	181400	4994012470	7970	7970	7970	7970	0
52	20230908	181300	4994012470	7970	7970	7970	7970	0
53	20230908	181200	4994012470	7970	7970	7970	7970	0
54	20230908	181100	4994012470	7970	7970	7970	7970	0
55	20230908	181000	4994012470	7970	7970	7970	7970	0
56	20230908	180900	4994012470	7970	7970	7970	7970	0
57	20230908	180800	4994012470	7970	7970	7970	7970	0
58	20230908	180700	4994012470	7970	7970	7970	7970	0
59	20230908	180600	4994012470	7970	7970	7970	7970	0
60	20230908	180500	4994012470	7970	7970	7970	7970	0
61	20230908	180400	4994012470	7970	7970	7970	7970	0
62	20230908	180300	4994012470	7970	7970	7970	7970	12516
63	20230908	180200	4994012470	7970	7970	7970	7970	0
64	20230908	180100	4994012470	7970	7970	7970	7970	0
65	20230908	180000	4994012470	7970	7970	7970	7970	0
66	20230908	175900	4994012470	7970	7970	7970	7970	0
67	20230908	175800	4994012470	7970	7970	7970	7970	0
68	20230908	175700	4994012470	7970	7970	7970	7970	0
69	20230908	175600	4994012470	7970	7970	7970	7970	0
70	20230908	175500	4994012470	7970	7970	7970	7970	0
71	20230908	175400	4994012470	7970	7970	7970	7970	0
72	20230908	175300	4994012470	7970	7970	7970	7970	0
73	20230908	175200	4994012470	7970	7970	7970	7970	0
74	20230908	175100	4994012470	7970	7970	7970	7970	0
75	20230908	175000	4994012470	7970	7970	7970	7970	0
76	20230908	174900	4994012470	7970	7970	7970	7970	0
77	20230908	174800	4994012470	7970	7970	7970	7970	0
78	20230908	174700	4994012470	7970	7970	7970	7970	0
79	20230908	174600	4994012470	7970	7970	7970	7970	0
80	20230908	174500	4994012470	7970	7970	7970	7970	0
81	20230908	174400	4994012470	7970	7970	7970	7970	0
82	20230908	174300	4994012470	7970	7970	7970	7970	0
83	20230908	174200	4994012470	7970	7970	7970	7970	0
84	20230908	174100	4994012470	7970	7970	7970	7970	0
85	20230908	174000	4994012470	7970	7970	7970	7970	0
86	20230908	173900	4994012470	7970	7970	7970	7970	0
87	20230908	173800	4994012470	7970	7970	7970	7970	0
88	20230908	173700	4994012470	7970	7970	7970	7970	0
89	20230908	173600	4994012470	7970	7970	7970	7970	0
90	20230908	173500	4994012470	7970	7970	7970	7970	0
91	20230908	173400	4994012470	7970	7970	7970	7970	0
92	20230908	173300	4994012470	7970	7970	7970	7970	12516
93	20230908	173200	4994012470	7970	7970	7970	7970	0
94	20230908	173100	4994012470	7970	7970	7970	7970	0
95	20230908	173000	4994012470	7970	7970	7970	7970	0
96	20230908	172900	4994012470	7970	7970	7970	7970	0
97	20230908	172800	4994012470	7970	7970	7970	7970	0
98	20230908	172700	4994012470	7970	7970	7970	7970	0
99	20230908	172600	4994012470	7970	7970	7970	7970	0
100	20230908	172500	4994012470	7970	7970	7970	7970	0
101	20230908	172400	4994012470	7970	7970	7970	7970	0
102	20230908	172300	4994012470	7970	7970	7970	7970	0
103	20230908	172200	4994012470	7970	7970	7970	7970	0
104	20230908	172100	4994012470	7970	7970	7970	7970	0
105	20230908	172000	4994012470	7970	7970	7970	7970	0
106	20230908	171900	4994012470	7970	7970	7970	7970	0
107	20230908	171800	4994012470	7970	7970	7970	7970	0
108	20230908	171700	4994012470	7970	7970	7970	7970	0
109	20230908	171600	4994012470	7970	7970	7970	7970	0
110	20230908	171500	4994012470	7970	7970	7970	7970	0
111	20230908	171400	4994012470	7970	7970	7970	7970	0
112	20230908	171300	4994012470	7970	7970	7970	7970	0
113	20230908	171200	4994012470	7970	7970	7970	7970	0
114	20230908	171100	4994012470	7970	7970	7970	7970	0
115	20230908	171000	4994012470	7970	7970	7970	7970	0
116	20230908	170900	4994012470	7970	7970	7970	7970	0
117	20230908	170800	4994012470	7970	7970	7970	7970	0
118	20230908	170700	4994012470	7970	7970	7970	7970	0
119	20230908	170600	4994012470	7970	7970	7970	7970	0
120	20230908	170500	4994012470	7970	7970	7970	7970	0
121	20230908	170400	4994012470	7970	7970	7970	7970	0
122	20230908	170300	4994012470	7970	7970	7970	7970	12516
123	20230908	170200	4994012470	7970	7970	7970	7970	0
124	20230908	170100	4994012470	7970	7970	7970	7970	0
125	20230908	170000	4994012470	7970	7970	7970	7970	0
126	20230908	165900	4994012470	7970	7970	7970	7970	0
127	20230908	165800	4994012470	7970	7970	7970	7970	0
128	20230908	165700	4994012470	7970	7970	7970	7970	0
129	20230908	165600	4994012470	7970	7970	7970	7970	0
130	20230908	165500	4994012470	7970	7970	7970	7970	0
131	20230908	165400	4994012470	7970	7970	7970	7970	0
132	20230908	165300	4994012470	7970	7970	7970	7970	0
133	20230908	165200	4994012470	7970	7970	7970	7970	0
134	20230908	165100	4994012470	7970	7970	7970	7970	0
135	20230908	165000	4994012470	7970	7970	7970	7970	0
136	20230908	164900	4994012470	7970	7970	7970	7970	0
137	20230908	164800	4994012470	7970	7970	7970	7970	0
138	20230908	164700	4994012470	7970	7970	7970	7970	0
139	20230908	164600	4994012470	7970	7970	7970	7970	0
140	20230908	164500	4994012470	7970	7970	7970	7970	0
141	20230908	164400	4994012470	7970	7970	7970	7970	0
142	20230908	164300	4994012470	7970	7970	7970	7970	0
143	20230908	164200	4994012470	7970	7970	7970	7970	0
144	20230908	164100	4994012470	7970	7970	7970	7970	0
145	20230908	164000	4994012470	7970	7970	7970	7970	0
146	20230908	163900	4994012470	7970	7970	7970	7970	0
147	20230908	163800	4994012470	7970	7970	7970	7970	0
148	20230908	163700	4994012470	7970	7970	7970	7970	0
149	20230908	163600	4994012470	7970	7970	7970	7970	0
150	20230908	163500	4994012470	7970	7970	7970	7970	0
151	20230908	163400	4994012470	7970	7970	7970	7970	0
152	20230908	163300	4994012470	7970	7970	7970	7970	12516
153	20230908	163200	4994012470	7970	7970	7970	7970	0
154	20230908	163100	4994012470	7970	7970	7970	7970	0
155	20230908	163000	4994012470	7970	7970	7970	7970	0
156	20230908	162900	4994012470	7970	7970	7970	7970	0
157	20230908	162800	4994012470	7970	7970	7970	7970	0
158	20230908	162700	4994012470	7970	7970	7970	7970	0
159	20230908	162600	4994012470	7970	7970	7970	7970	0
160	20230908	162500	4994012470	7970	7970	7970	7970	0
161	20230908	162400	4994012470	7970	7970	7970	7970	0
162	20230908	162300	4994012470	7970	7970	7970	7970	0
163	20230908	162200	4994012470	7970	7970	7970	7970	0
164	20230908	162100	4994012470	7970	7970	7970	7970	0
165	20230908	162000	4994012470	7970	7970	7970	7970	0
166	20230908	161900	4994012470	7970	7970	7970	7970	0
167	20230908	161800	4994012470	7970	7970	7970	7970	0
168	20230908	161700	4994012470	7970	7970	7970	7970	0
169	20230908	161600	4994012470	7970	7970	7970	7970	0
170	20230908	161500	4994012470	7970	7970	7970	7970	0
171	20230908	161400	4994012470	7970	7970	7970	7970	0
172	20230908	161300	4994012470	7970	7970	7970	7970	0
173	20230908	161200	4994012470	7970	7970	7970	7970	0
174	20230908	161100	4994012470	7970	7970	7970	7970	0
175	20230908	161000	4994012470	7970	7970	7970	7970	0
176	20230908	160900	4994012470	7970	7970	7970	7970	0
177	20230908	160800	4994012470	7970	7970	7970	7970	0
178	20230908	160700	4994012470	7970	7970	7970	7970	0
179	20230908	160600	4994012470	7970	7970	7970	7970	0
180	20230908	160500	4994012470	7970	7970	7970	7970	0
181	20230908	160400	4994012470	7970	7970	7970	7970	0
182	20230908	160300	4994012470	7970	7970	7970	7970	12516
183	20230908	160200	4994012470	7970	7970	7970	7970	0
184	20230908	160100	4994012470	7970	7970	7970	7970	0
185	20230908	160000	4994012470	7970	7970	7970	7970	0
186	20230908	155900	4994012470	7970	7970	7970	7970	0
187	20230908	155800	4994012470	7970	7970	7970	7970	0
188	20230908	155700	4994012470	7970	7970	7970	7970	0
189	20230908	155600	4994012470	7970	7970	7970	7970	0
190	20230908	155500	4994012470	7970	7970	7970	7970	0
191	20230908	155400	4994012470	7970	7970	7970	7970	0
192	20230908	155300	4994012470	7970	7970	7970	7970	0
193	20230908	155200	4994012470	7970	7970	7970	7970	0
194	20230908	155100	4994012470	7970	7970	7970	7970	0
195	20230908	155000	4994012470	7970	7970	7970	7970	0
196	20230908	154900	4994012470	7970	7970	7970	7970	0
197	20230908	154800	4994012470	7970	7970	7970	7970	0
198	20230908	154700	4994012470	7970	7970	7970	7970	0
199	20230908	154600	4994012470	7970	7970	7970	7970	0
200	20230908	154500	4994012470	7970	7970	7970	7970	0
201	20230908	154400	4994012470	7970	7970	7970	7970	0
202	20230908	154300	4994012470	7970	7970	7970	7970	0
203	20230908	154200	4994012470	7970	7970	7970	7970	0
204	20230908	154100	4994012470	7970	7970	7970	7970	0
205	20230908	154000	4994012470	7970	7970	7970	7970	0
206	20230908	153900	4994012470	7970	7970	7970	7970	0
207	20230908	153800	4994012470	7970	7970	7970	7970	0
208	20230908	153700	4994012470	7970	7970	7970	7970	0
209	20230908	153600	4994012470	7970	7970	7970	7970	0
210	20230908	153500	4994012470	7970	7970	7970	7970	0
211	20230908	153400	4994012470	7970	7970	7970	7970	0
212	20230908	153300	4994012470	7970	7970	7970	7970	12516
213	20230908	153200	4994012470	7970	7970	7970	7970	0
214	20230908	153100	4994012470	7970	7970	7970	7970	0
215	20230908	153000	4994012470	7970	7970	7970	7970	12516
216	20230908	152900	4894259950	7980	7980	7980	7980	0
217	20230908	152800	4894259950	7980	7980	7980	7980	0
218	20230908	152700	4894259950	7980	7980	7980	7980	0
219	20230908	152600	4894259950	7980	7980	7980	7980	0
220	20230908	152500	4894259950	7980	7980	7980	7980	0
221	20230908	152400	4894259950	7980	7980	7980	7980	0
222	20230908	152300	4894259950	7980	7980	7980	7980	0
223	20230908	152200	4894259950	7980	7980	7980	7980	0
224	20230908	152100	4894259950	7980	7980	7980	7980	0
225	20230908	152000	4894259950	7980	7980	7980	7980	0
226	20230908	151900	4894259950	7980	7990	8000	7960	7789
227	20230908	151800	4832122380	7990	7980	7990	7980	3838
228	20230908	151700	4801493040	7980	7980	7980	7970	831
229	20230908	151600	4794861770	7980	7960	7980	7960	5100
230	20230908	151500	4754213220	7970	7960	7970	7960	508
231	20230908	151400	4750167240	7960	7960	7970	7960	4677
232	20230908	151300	4712927740	7960	7970	7970	7960	937
233	20230908	151200	4705469060	7960	7970	7970	7960	1832
234	20230908	151100	4690884760	7960	7970	7970	7960	179
235	20230908	151000	4689458240	7960	7970	7970	7960	253
236	20230908	150900	4687444050	7970	7970	7970	7960	193
237	20230908	150800	4685905850	7970	7960	7970	7960	376
238	20230908	150700	4682912020	7970	7970	7970	7960	1102
239	20230908	150600	4674129130	7970	7970	7980	7970	1165
240	20230908	150500	4664844060	7970	7960	7970	7960	735
241	20230908	150400	4658986230	7970	7970	7970	7960	608
242	20230908	150300	4654140530	7960	7960	7960	7950	1740
243	20230908	150200	4640297230	7960	7960	7960	7960	35
244	20230908	150100	4640018630	7960	7960	7960	7950	1974
245	20230908	150000	4624324900	7960	7960	7970	7960	1314
246	20230908	145900	4613865440	7960	7960	7970	7950	2881
247	20230908	145800	4590910290	7970	7960	7970	7950	1103
248	20230908	145700	4582133720	7960	7950	7970	7950	2713
249	20230908	145600	4560536490	7960	7960	7960	7950	307
250	20230908	145500	4558092780	7960	7960	7970	7960	1080
251	20230908	145400	4549495970	7960	7960	7970	7950	1870
252	20230908	145300	4534612070	7960	7970	7970	7960	297
253	20230908	145200	4532247260	7970	7950	7970	7950	2208
254	20230908	145100	4514661210	7950	7960	7970	7950	2078
255	20230908	145000	4498122510	7970	7960	7970	7960	721
256	20230908	144900	4492383300	7960	7970	7970	7950	2440
257	20230908	144800	4472964790	7950	7970	7970	7950	1778
258	20230908	144700	4458812580	7970	7960	7970	7960	1215
259	20230908	144600	4449141110	7960	7960	7970	7950	2650
260	20230908	144500	4428047280	7960	7970	7970	7950	15505
261	20230908	144400	4304626100	7970	7960	7970	7960	398
262	20230908	144300	4301457940	7960	7970	7970	7960	518
263	20230908	144200	4297334640	7970	7970	7980	7960	588
264	20230908	144100	4292646560	7970	7970	7990	7970	1419
265	20230908	144000	4281323930	7980	7970	7980	7970	678
266	20230908	143900	4275913570	7970	7980	7980	7970	985
267	20230908	143800	4268060600	7970	7970	7980	7970	629
268	20230908	143700	4263047060	7980	7980	7980	7970	5883
269	20230908	143600	4216118070	7980	7990	7990	7980	179
270	20230908	143500	4214689630	7990	7990	7990	7980	12
271	20230908	143400	4214593770	7990	7990	7990	7980	2320
272	20230908	143300	4196056980	7990	7990	7990	7990	1388
273	20230908	143200	4184966860	7990	7980	7990	7980	56
274	20230908	143100	4184519930	7990	7990	7990	7980	1219
275	20230908	143000	4174780160	7980	7990	8000	7980	608
276	20230908	142900	4169922140	7990	7990	8000	7990	1760
277	20230908	142800	4155858840	7990	7990	8000	7990	1128
278	20230908	142700	4146844230	7990	7980	7990	7980	618
279	20230908	142600	4141906490	7990	7980	7990	7980	1151
280	20230908	142500	4132710060	7990	7990	7990	7980	136
281	20230908	142400	4131623440	7990	7980	7990	7980	834
282	20230908	142300	4124966250	7970	7980	7990	7970	278
283	20230908	142200	4122747830	7980	7990	7990	7970	753
284	20230908	142100	4116739860	7980	7990	8000	7980	1424
285	20230908	142000	4105361520	7980	7980	7990	7980	1432
286	20230908	141900	4093929090	7990	7980	7990	7980	2068
287	20230908	141800	4077405790	7980	7970	7980	7960	1083
288	20230908	141700	4068766900	7970	7970	7980	7970	2640
289	20230908	141600	4047721980	7970	7970	7970	7970	309
290	20230908	141500	4045259250	7980	7980	7990	7970	1075
291	20230908	141400	4036683750	7980	7970	7980	7970	2439
292	20230908	141300	4017221390	7970	7970	7980	7970	141
293	20230908	141200	4016097590	7970	7980	7990	7970	625
294	20230908	141100	4011111480	7980	7990	7990	7980	927
295	20230908	141000	4003713490	7990	7980	7990	7980	673
296	20230908	140900	3998342110	7980	7980	7990	7980	1368
297	20230908	140800	3987422330	7990	7970	7990	7970	1263
298	20230908	140700	3977337790	7970	7970	7980	7970	486
299	20230908	140600	3973459560	7980	7980	7980	7970	3212
300	20230908	140500	3947850830	7970	7980	7980	7970	849
301	20230908	140400	3941084110	7980	7970	7980	7970	96
302	20230908	140300	3940318850	7980	7980	7980	7970	605
303	20230908	140200	3935490960	7980	7980	7980	7970	869
304	20230908	140100	3928556400	7980	7990	7990	7980	6
305	20230908	140000	3928508470	7980	7990	7990	7980	939
306	20230908	135900	3921010510	7990	7990	8000	7990	961
307	20230908	135800	3913332080	7990	7970	7990	7970	797
308	20230908	135700	3906971170	7970	7980	7980	7970	111
309	20230908	135600	3906086360	7970	7980	7980	7970	745
310	20230908	135500	3900141280	7980	7970	7980	7970	458
311	20230908	135400	3896486560	7980	7990	8000	7970	5918
312	20230908	135300	3849237960	7980	7990	7990	7980	694
313	20230908	135200	3843698970	7990	7990	8000	7990	2895
314	20230908	135100	3820566520	8000	7990	8000	7990	1505
315	20230908	135000	3808537230	7990	7990	8000	7990	606
316	20230908	134900	3803692240	7990	7990	8000	7990	1783
317	20230908	134800	3789442830	7980	7980	7990	7980	1243
318	20230908	134700	3779516170	7980	7990	7990	7980	386
319	20230908	134600	3776433850	7990	7980	7990	7980	6
320	20230908	134500	3776385920	7990	7990	8000	7980	1052
321	20230908	134400	3767977990	7980	8000	8000	7980	391
322	20230908	134300	3764853670	8000	8000	8010	7990	1905
323	20230908	134200	3749618520	8000	8000	8000	7990	474
324	20230908	134100	3745826530	8000	7990	8000	7990	470
325	20230908	134000	3742070680	7990	8010	8020	7990	11087
326	20230908	133900	3653351410	8010	8020	8020	8010	406
327	20230908	133800	3650096330	8010	8010	8020	8010	464
328	20230908	133700	3646379670	8010	8020	8020	8010	694
329	20230908	133600	3640814860	8020	8010	8020	8000	1639
330	20230908	133500	3627686500	8010	8010	8020	8010	1447
331	20230908	133400	3616096000	8010	8010	8020	8010	1430
332	20230908	133300	3604638630	8010	8010	8010	8000	2336
333	20230908	133200	3585927300	8010	8010	8010	8000	1605
334	20230908	133100	3573071350	8010	8000	8010	8000	1383
335	20230908	133000	3562002540	8000	8000	8010	8000	1601
336	20230908	132900	3549187610	8000	8000	8010	8000	1591
337	20230908	132800	3536459580	8000	8010	8010	7990	1851
338	20230908	132700	3521649750	8010	8000	8010	7990	8535
339	20230908	132600	3453388490	8000	7990	8000	7980	1641
340	20230908	132500	3440276660	7990	7990	7990	7990	2600
341	20230908	132400	3419502660	7990	7990	8000	7980	4381
342	20230908	132300	3384497040	7990	7990	7990	7980	3331
343	20230908	132200	3357882380	7980	7990	7990	7980	474
344	20230908	132100	3354095810	7980	7960	7980	7960	5902
345	20230908	132000	3307048470	7960	7960	7970	7960	451
346	20230908	131900	3303456040	7970	7960	7970	7960	398
347	20230908	131800	3300287300	7960	7970	7970	7960	8
348	20230908	131700	3300223570	7970	7960	7970	7950	1215
349	20230908	131600	3290551200	7950	7960	7960	7950	945
350	20230908	131500	3283036240	7950	7960	7960	7950	511
351	20230908	131400	3278972850	7960	7960	7960	7950	156
352	20230908	131300	3277731760	7960	7960	7960	7950	61
353	20230908	131200	3277246230	7960	7960	7960	7950	472
354	20230908	131100	3273491720	7960	7960	7960	7950	72
355	20230908	131000	3272918900	7950	7970	7970	7950	512
356	20230908	130900	3268843810	7970	7970	7970	7950	225
357	20230908	130800	3267052710	7960	7960	7970	7960	381
358	20230908	130700	3264019930	7970	7960	7970	7960	240
359	20230908	130600	3262109480	7970	7940	7970	7930	4417
360	20230908	130500	3227046040	7940	7950	7950	7940	148
361	20230908	130400	3225870480	7940	7940	7940	7940	1790
362	20230908	130300	3211657880	7940	7950	7950	7930	1375
363	20230908	130200	3200739590	7940	7960	7960	7940	508
364	20230908	130100	3196702240	7950	7960	7960	7950	921
365	20230908	130000	3189379180	7960	7960	7960	7950	229
366	20230908	125900	3187557710	7960	7960	7960	7950	360
367	20230908	125800	3184693500	7960	7960	7960	7950	114
368	20230908	125700	3183786080	7960	7950	7960	7950	255
369	20230908	125600	3181757780	7950	7960	7960	7950	255
370	20230908	125500	3179730130	7960	7950	7960	7950	164
371	20230908	125400	3178424740	7950	7960	7960	7950	221
372	20230908	125300	3176667400	7960	7950	7960	7950	59
373	20230908	125200	3176197870	7960	7950	7960	7950	376
374	20230908	125100	3173208000	7950	7960	7960	7950	341
375	20230908	125000	3170496550	7960	7950	7970	7950	45
376	20230908	124900	3170138330	7950	7970	7970	7950	873
377	20230908	124800	3163189170	7970	7970	7970	7960	6
378	20230908	124700	3163141360	7970	7950	7970	7950	408
379	20230908	124600	3159891820	7960	7950	7960	7950	905
380	20230908	124500	3152695850	7940	7940	7950	7940	1318
381	20230908	124400	3142229560	7940	7950	7950	7940	618
382	20230908	124300	3137322180	7950	7950	7960	7950	314
383	20230908	124200	3134825450	7960	7970	7970	7940	2631
384	20230908	124100	3113915360	7960	7960	7970	7960	411
385	20230908	124000	3110643760	7960	7970	7970	7960	213
386	20230908	123900	3108946270	7970	7960	7970	7960	205
387	20230908	123800	3107312460	7970	7970	7970	7950	2006
388	20230908	123700	3091354320	7970	7970	7970	7960	33
389	20230908	123600	3091091330	7970	7970	7970	7960	96
390	20230908	123500	3090326250	7970	7970	7970	7960	237
391	20230908	123400	3088439380	7960	7950	7960	7950	70
392	20230908	123300	3087882230	7960	7960	7960	7950	718
393	20230908	123200	3082167180	7950	7960	7960	7950	280
394	20230908	123100	3079940730	7960	7950	7960	7940	195
395	20230908	123000	3078390520	7950	7950	7950	7940	233
396	20230908	122900	3076538180	7940	7940	7950	7940	344
397	20230908	122800	3073805440	7950	7950	7950	7950	56
398	20230908	122700	3073360240	7950	7940	7950	7940	1048
399	20230908	122600	3065038530	7940	7940	7950	7930	606
400	20230908	122500	3060228900	7940	7950	7950	7940	575
401	20230908	122400	3055657660	7940	7950	7950	7930	1851
402	20230908	122300	3040972740	7950	7960	7960	7930	4442
403	20230908	122200	3005701650	7960	7950	7960	7950	149
404	20230908	122100	3004516250	7960	7960	7970	7950	530
405	20230908	122000	3000297650	7970	7970	7970	7960	7
406	20230908	121900	3000241870	7960	7960	7970	7950	1331
407	20230908	121800	2989654600	7960	7960	7970	7960	15
408	20230908	121700	2989535170	7960	7960	7970	7960	733
409	20230908	121600	2983700460	7970	7960	7970	7960	199
410	20230908	121500	2982114460	7970	7950	7970	7950	919
411	20230908	121400	2974793880	7950	7930	7950	7920	533
412	20230908	121300	2970567090	7930	7940	7940	7930	126
413	20230908	121200	2969567530	7930	7940	7940	7930	188
414	20230908	121100	2968076090	7940	7940	7950	7930	1742
415	20230908	121000	2954250930	7940	7940	7940	7930	81
416	20230908	120900	2953608130	7940	7950	7950	7940	903
417	20230908	120800	2946438070	7950	7950	7950	7940	98
418	20230908	120700	2945659010	7950	7950	7950	7950	45
419	20230908	120600	2945301260	7940	7940	7950	7940	156
420	20230908	120500	2944062190	7940	7950	7960	7940	944
421	20230908	120400	2936561910	7960	7960	7960	7960	46
422	20230908	120300	2936195750	7950	7960	7970	7950	379
423	20230908	120200	2933179430	7960	7970	7970	7960	390
424	20230908	120100	2930074530	7970	7970	7970	7950	889
425	20230908	120000	2923001680	7970	7970	7970	7960	437
426	20230908	115900	2919522600	7960	7960	7970	7960	455
427	20230908	115800	2915900770	7960	7970	7970	7960	219
428	20230908	115700	2914157470	7960	7960	7960	7960	157
429	20230908	115600	2912907750	7970	7970	7970	7960	1818
430	20230908	115500	2898433690	7970	7960	7970	7960	225
431	20230908	115400	2896641190	7970	7970	7970	7960	875
432	20230908	115300	2889667460	7970	7980	7990	7970	1001
433	20230908	115200	2881679690	7970	7980	7980	7970	550
434	20230908	115100	2877290700	7980	7990	7990	7970	2545
435	20230908	115000	2856975410	7990	7990	8000	7990	895
436	20230908	114900	2849820470	8000	8000	8000	7990	1158
437	20230908	114800	2840556480	8000	8000	8000	7990	1328
438	20230908	114700	2829937480	7990	8000	8000	7990	192
439	20230908	114600	2828401490	7990	8000	8000	7990	578
440	20230908	114500	2823778790	8000	8000	8010	8000	344
441	20230908	114400	2821026780	8000	8000	8000	7990	405
442	20230908	114300	2817790150	8010	8000	8010	8000	101
443	20230908	114200	2816982050	7990	7990	8000	7990	1226
444	20230908	114100	2807178280	7980	8000	8000	7980	880
445	20230908	114000	2800146920	8000	8000	8000	7990	390
446	20230908	113900	2797026930	8000	8000	8000	7990	494
447	20230908	113800	2793079800	8000	8000	8000	8000	691
448	20230908	113700	2787551800	8000	8010	8010	8000	1460
449	20230908	113600	2775870720	8010	8010	8010	8010	186
450	20230908	113500	2774380860	8000	8000	8010	8000	171
451	20230908	113400	2773012820	8010	8000	8010	8000	1169
452	20230908	113300	2763649150	8000	8000	8000	8000	12
453	20230908	113200	2763553150	8000	8000	8010	8000	1027
454	20230908	113100	2755332200	8010	8010	8010	8010	929
455	20230908	113000	2747890910	8010	8010	8010	8000	471
456	20230908	112900	2744118220	8000	8000	8010	8000	380
457	20230908	112800	2741074930	7990	8010	8010	7990	2452
458	20230908	112700	2721458920	8010	8010	8030	8010	164
459	20230908	112600	2720144650	8010	8020	8030	8010	2929
460	20230908	112500	2696656330	8020	8010	8020	8010	2364
461	20230908	112400	2677701590	8010	8010	8010	8000	1514
462	20230908	112300	2665574460	8010	8010	8010	8000	642
463	20230908	112200	2660432150	8010	8000	8010	8000	455
464	20230908	112100	2656787650	8010	7990	8010	7990	2835
465	20230908	112000	2634105880	7990	7990	8000	7980	16
466	20230908	111900	2633978020	7990	7990	8000	7980	1133
467	20230908	111800	2624927840	8000	7980	8000	7970	1114
468	20230908	111700	2616038550	7980	7980	7980	7980	385
469	20230908	111600	2612966250	7980	7970	7980	7970	163
470	20230908	111500	2611666880	7970	8000	8000	7970	1413
471	20230908	111400	2600382760	7990	8000	8000	7990	1460
472	20230908	111300	2588702980	7990	8000	8000	7980	45
473	20230908	111200	2588343200	7980	7990	8010	7980	2649
474	20230908	111100	2567191040	7990	8000	8000	7990	2965
475	20230908	111000	2543477330	8000	7990	8000	7990	1446
476	20230908	110900	2531923700	7980	7980	7990	7980	343
477	20230908	110800	2529184560	7990	8000	8000	7980	3559
478	20230908	110700	2500755640	8000	8000	8010	8000	362
479	20230908	110600	2497859610	8000	8010	8010	8000	4198
480	20230908	110500	2464251160	8000	7990	8010	7980	2916
481	20230908	110400	2440960950	7990	7990	8000	7980	1956
482	20230908	110300	2425342170	7980	8000	8000	7980	2075
483	20230908	110200	2408753000	8010	8000	8010	7970	3143
484	20230908	110100	2383623260	8000	8020	8020	7990	8232
485	20230908	110000	2317756960	8020	8010	8020	8010	2208
486	20230908	105900	2300070240	8010	8000	8010	7990	11976
487	20230908	105800	2204248950	8000	7990	8000	7980	6627
488	20230908	105700	2151303190	7990	7990	7990	7980	697
489	20230908	105600	2145734170	7980	7990	7990	7980	1494
490	20230908	105500	2133799040	7980	7980	7990	7980	3279
491	20230908	105400	2107615680	7990	7980	7990	7980	1123
492	20230908	105300	2098649070	7980	7980	7990	7980	1981
493	20230908	105200	2082838900	7980	7990	7990	7970	2882
494	20230908	105100	2059838470	7980	7980	7980	7970	2450
495	20230908	105000	2040294480	7970	7950	7970	7940	1431
496	20230908	104900	2028905390	7950	7980	7980	7950	2712
497	20230908	104800	2007294190	7970	7970	7980	7970	4758
498	20230908	104700	1969353240	7970	7960	7970	7950	922
499	20230908	104600	1962013450	7960	7980	7980	7960	2121
500	20230908	104500	1945123850	7970	7990	7990	7970	2038
501	20230908	104400	1928858740	7990	7980	7990	7970	2100
502	20230908	104300	1912081370	7980	7980	7990	7970	2642
503	20230908	104200	1890996680	7990	7980	7990	7980	1708
504	20230908	104100	1877356580	7980	7980	7990	7980	1853
505	20230908	104000	1862563540	7980	7980	7980	7970	1527
506	20230908	103900	1850381090	7980	7980	7990	7980	741
507	20230908	103800	1844464710	7990	7940	7990	7940	25743
508	20230908	103700	1639553020	7940	7930	7940	7930	586
509	20230908	103600	1634902370	7900	7950	7950	7890	5993
510	20230908	103500	1587450850	7950	7950	7950	7940	1007
511	20230908	103400	1579450320	7950	7950	7950	7940	1190
512	20230908	103300	1569993650	7950	7950	7950	7940	1124
513	20230908	103200	1561060110	7940	7950	7950	7940	823
514	20230908	103100	1554520770	7940	7940	7940	7930	6057
515	20230908	103000	1506433200	7940	7930	7940	7920	5761
516	20230908	102900	1460746610	7910	7910	7920	7910	5129
517	20230908	102800	1420149990	7920	7900	7920	7900	1006
518	20230908	102700	1412182490	7920	7910	7920	7910	1303
519	20230908	102600	1401875600	7910	7920	7920	7910	2648
520	20230908	102500	1380927190	7920	7910	7920	7910	197
521	20230908	102400	1379368250	7910	7920	7920	7910	98
522	20230908	102300	1378592400	7920	7920	7920	7910	851
523	20230908	102200	1371853420	7920	7910	7920	7910	150
524	20230908	102100	1370666650	7920	7920	7920	7910	493
525	20230908	102000	1366762250	7920	7910	7920	7900	4010
526	20230908	101900	1335037100	7910	7880	7910	7880	3132
527	20230908	101800	1310336690	7880	7870	7880	7870	2025
528	20230908	101700	1294398310	7870	7880	7880	7870	645
529	20230908	101600	1289321550	7880	7890	7900	7880	1417
530	20230908	101500	1278139520	7900	7900	7900	7890	606
531	20230908	101400	1273354130	7900	7890	7900	7890	518
532	20230908	101300	1269266450	7890	7890	7890	7880	740
533	20230908	101200	1263431850	7880	7880	7880	7870	511
534	20230908	101100	1259405220	7870	7880	7880	7870	801
535	20230908	101000	1253099440	7870	7890	7890	7870	1405
536	20230908	100900	1242025410	7890	7890	7890	7880	107
537	20230908	100800	1241181190	7890	7890	7890	7890	203
538	20230908	100700	1239579520	7890	7890	7890	7880	371
539	20230908	100600	1236654740	7890	7890	7890	7880	1000
540	20230908	100500	1228770740	7910	7890	7910	7870	2412
541	20230908	100400	1209734460	7890	7900	7910	7890	1061
542	20230908	100300	1201353910	7910	7910	7910	7900	235
543	20230908	100200	1199496780	7900	7910	7910	7900	450
544	20230908	100100	1195941650	7910	7900	7910	7900	196
545	20230908	100000	1194392570	7900	7910	7910	7900	1067
546	20230908	095900	1185954360	7910	7890	7910	7890	2413
547	20230908	095800	1166901640	7890	7880	7900	7880	644
548	20230908	095700	1161825320	7890	7890	7900	7880	3328
549	20230908	095600	1135562390	7890	7860	7890	7860	6160
550	20230908	095500	1087110990	7860	7870	7870	7850	9898
551	20230908	095400	1009368920	7870	7870	7870	7860	4000
552	20230908	095300	977907090	7860	7870	7870	7860	709
553	20230908	095200	972331090	7870	7860	7870	7860	1249
554	20230908	095100	962507110	7860	7870	7870	7860	811
555	20230908	095000	956131370	7870	7860	7870	7860	151
556	20230908	094900	954943040	7870	7880	7880	7850	1984
557	20230908	094800	939321400	7850	7880	7890	7850	2529
558	20230908	094700	919427620	7870	7870	7880	7870	1092
559	20230908	094600	910829950	7880	7880	7880	7870	1654
560	20230908	094500	897806210	7870	7860	7870	7860	116
561	20230908	094400	896894400	7870	7870	7880	7860	2090
562	20230908	094300	880450930	7860	7870	7880	7850	7822
563	20230908	094200	818944980	7880	7870	7880	7870	1513
564	20230908	094100	807025550	7870	7880	7880	7870	1588
565	20230908	094000	794517160	7890	7870	7890	7870	212
566	20230908	093900	792846480	7870	7890	7890	7870	989
567	20230908	093800	785053830	7900	7910	7910	7870	4183
568	20230908	093700	752107130	7900	7880	7910	7870	4801
569	20230908	093600	714290740	7880	7890	7910	7870	2294
570	20230908	093500	696212460	7890	7890	7890	7880	825
571	20230908	093400	689705210	7910	7900	7910	7880	1019
572	20230908	093300	681666490	7910	7900	7910	7890	678
573	20230908	093200	676313160	7890	7870	7910	7870	2004
574	20230908	093100	660512900	7870	7870	7870	7860	1461
575	20230908	093000	649014850	7870	7890	7910	7870	1030
576	20230908	092900	640892110	7890	7910	7920	7870	1460
577	20230908	092800	629375780	7930	7920	7930	7900	3418
578	20230908	092700	602336640	7920	7900	7920	7900	7339
579	20230908	092600	544292860	7910	7900	7910	7900	2019
580	20230908	092500	528337350	7900	7870	7910	7870	1191
581	20230908	092400	518936060	7860	7910	7910	7860	1610
582	20230908	092300	506225150	7900	7900	7900	7900	676
583	20230908	092200	500884750	7900	7870	7900	7860	4418
584	20230908	092100	466075620	7870	7860	7870	7860	1937
585	20230908	092000	450848800	7870	7860	7870	7850	202
586	20230908	091900	449261950	7860	7850	7860	7850	2094
587	20230908	091800	432813860	7850	7860	7860	7850	7493
588	20230908	091700	373970680	7860	7890	7890	7860	412
589	20230908	091600	370729740	7890	7860	7890	7860	2315
590	20230908	091500	352510290	7860	7870	7870	7860	5408
591	20230908	091400	309965740	7890	7890	7890	7880	1028
592	20230908	091300	301861400	7890	7900	7900	7890	1303
593	20230908	091200	291570930	7900	7880	7900	7880	1460
594	20230908	091100	280044480	7870	7860	7870	7850	1236
595	20230908	091000	270332140	7860	7860	7860	7860	1479
596	20230908	090900	258707200	7860	7860	7870	7860	2160
597	20230908	090800	241727590	7860	7870	7880	7860	508
598	20230908	090700	237730810	7880	7870	7880	7860	1403
599	20230908	090600	226681050	7880	7850	7880	7850	2274
600	20230908	090500	208793250	7850	7860	7860	7840	4514
601	20230908	090400	173351540	7860	7870	7880	7860	5179
602	20230908	090300	132615400	7880	7860	7880	7860	818
603	20230908	090200	126169900	7860	7880	7890	7840	3249
604	20230908	090100	100612160	7860	7910	7930	7860	6215
605	20230908	090000	51678730	7910	7980	7990	7910	6489