KissMeData/052420/min/candle-20230905.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230905	192100	5781465117	1840	1840	1840	1840	25770
3	20230905	192000	5781465117	1840	1840	1840	1840	0
4	20230905	191900	5781465117	1840	1840	1840	1840	0
5	20230905	191800	5781465117	1840	1840	1840	1840	0
6	20230905	191700	5781465117	1840	1840	1840	1840	0
7	20230905	191600	5781465117	1840	1840	1840	1840	0
8	20230905	191500	5781465117	1840	1840	1840	1840	0
9	20230905	191400	5781465117	1840	1840	1840	1840	0
10	20230905	191300	5781465117	1840	1840	1840	1840	0
11	20230905	191200	5781465117	1840	1840	1840	1840	0
12	20230905	191100	5781465117	1840	1840	1840	1840	0
13	20230905	191000	5781465117	1840	1840	1840	1840	0
14	20230905	190900	5781465117	1840	1840	1840	1840	0
15	20230905	190800	5781465117	1840	1840	1840	1840	0
16	20230905	190700	5781465117	1840	1840	1840	1840	0
17	20230905	190600	5781465117	1840	1840	1840	1840	0
18	20230905	190500	5781465117	1840	1840	1840	1840	0
19	20230905	190400	5781465117	1840	1840	1840	1840	0
20	20230905	190300	5781465117	1840	1840	1840	1840	0
21	20230905	190200	5781465117	1840	1840	1840	1840	0
22	20230905	190100	5781465117	1840	1840	1840	1840	0
23	20230905	190000	5781465117	1840	1840	1840	1840	0
24	20230905	185900	5781465117	1840	1840	1840	1840	0
25	20230905	185800	5781465117	1840	1840	1840	1840	0
26	20230905	185700	5781465117	1840	1840	1840	1840	0
27	20230905	185600	5781465117	1840	1840	1840	1840	0
28	20230905	185500	5781465117	1840	1840	1840	1840	0
29	20230905	185400	5781465117	1840	1840	1840	1840	0
30	20230905	185300	5781465117	1840	1840	1840	1840	0
31	20230905	185200	5781465117	1840	1840	1840	1840	0
32	20230905	185100	5781465117	1840	1840	1840	1840	25770
33	20230905	185000	5781465117	1840	1840	1840	1840	0
34	20230905	184900	5781465117	1840	1840	1840	1840	0
35	20230905	184800	5781465117	1840	1840	1840	1840	0
36	20230905	184700	5781465117	1840	1840	1840	1840	0
37	20230905	184600	5781465117	1840	1840	1840	1840	0
38	20230905	184500	5781465117	1840	1840	1840	1840	0
39	20230905	184400	5781465117	1840	1840	1840	1840	0
40	20230905	184300	5781465117	1840	1840	1840	1840	0
41	20230905	184200	5781465117	1840	1840	1840	1840	0
42	20230905	184100	5781465117	1840	1840	1840	1840	0
43	20230905	184000	5781465117	1840	1840	1840	1840	0
44	20230905	183900	5781465117	1840	1840	1840	1840	0
45	20230905	183800	5781465117	1840	1840	1840	1840	0
46	20230905	183700	5781465117	1840	1840	1840	1840	0
47	20230905	183600	5781465117	1840	1840	1840	1840	0
48	20230905	183500	5781465117	1840	1840	1840	1840	0
49	20230905	183400	5781465117	1840	1840	1840	1840	0
50	20230905	183300	5781465117	1840	1840	1840	1840	0
51	20230905	183200	5781465117	1840	1840	1840	1840	0
52	20230905	183100	5781465117	1840	1840	1840	1840	0
53	20230905	183000	5781465117	1840	1840	1840	1840	0
54	20230905	182900	5781465117	1840	1840	1840	1840	0
55	20230905	182800	5781465117	1840	1840	1840	1840	0
56	20230905	182700	5781465117	1840	1840	1840	1840	0
57	20230905	182600	5781465117	1840	1840	1840	1840	0
58	20230905	182500	5781465117	1840	1840	1840	1840	0
59	20230905	182400	5781465117	1840	1840	1840	1840	0
60	20230905	182300	5781465117	1840	1840	1840	1840	0
61	20230905	182200	5781465117	1840	1840	1840	1840	0
62	20230905	182100	5781465117	1840	1840	1840	1840	25770
63	20230905	182000	5781465117	1840	1840	1840	1840	0
64	20230905	181900	5781465117	1840	1840	1840	1840	0
65	20230905	181800	5781465117	1840	1840	1840	1840	0
66	20230905	181700	5781465117	1840	1840	1840	1840	0
67	20230905	181600	5781465117	1840	1840	1840	1840	0
68	20230905	181500	5781465117	1840	1840	1840	1840	0
69	20230905	181400	5781465117	1840	1840	1840	1840	0
70	20230905	181300	5781465117	1840	1840	1840	1840	0
71	20230905	181200	5781465117	1840	1840	1840	1840	0
72	20230905	181100	5781465117	1840	1840	1840	1840	0
73	20230905	181000	5781465117	1840	1840	1840	1840	0
74	20230905	180900	5781465117	1840	1840	1840	1840	0
75	20230905	180800	5781465117	1840	1840	1840	1840	0
76	20230905	180700	5781465117	1840	1840	1840	1840	0
77	20230905	180600	5781465117	1840	1840	1840	1840	0
78	20230905	180500	5781465117	1840	1840	1840	1840	0
79	20230905	180400	5781465117	1840	1840	1840	1840	0
80	20230905	180300	5781465117	1840	1840	1840	1840	0
81	20230905	180200	5781465117	1840	1840	1840	1840	0
82	20230905	180100	5781465117	1840	1840	1840	1840	0
83	20230905	180000	5781465117	1840	1840	1840	1840	0
84	20230905	175900	5781465117	1840	1840	1840	1840	0
85	20230905	175800	5781465117	1840	1840	1840	1840	0
86	20230905	175700	5781465117	1840	1840	1840	1840	0
87	20230905	175600	5781465117	1840	1840	1840	1840	0
88	20230905	175500	5781465117	1840	1840	1840	1840	0
89	20230905	175400	5781465117	1840	1840	1840	1840	0
90	20230905	175300	5781465117	1840	1840	1840	1840	0
91	20230905	175200	5781465117	1840	1840	1840	1840	0
92	20230905	175100	5781465117	1840	1840	1840	1840	25770
93	20230905	175000	5781465117	1840	1840	1840	1840	0
94	20230905	174900	5781465117	1840	1840	1840	1840	0
95	20230905	174800	5781465117	1840	1840	1840	1840	0
96	20230905	174700	5781465117	1840	1840	1840	1840	0
97	20230905	174600	5781465117	1840	1840	1840	1840	0
98	20230905	174500	5781465117	1840	1840	1840	1840	0
99	20230905	174400	5781465117	1840	1840	1840	1840	0
100	20230905	174300	5781465117	1840	1840	1840	1840	0
101	20230905	174200	5781465117	1840	1840	1840	1840	0
102	20230905	174100	5781465117	1840	1840	1840	1840	0
103	20230905	174000	5781465117	1840	1840	1840	1840	0
104	20230905	173900	5781465117	1840	1840	1840	1840	0
105	20230905	173800	5781465117	1840	1840	1840	1840	0
106	20230905	173700	5781465117	1840	1840	1840	1840	0
107	20230905	173600	5781465117	1840	1840	1840	1840	0
108	20230905	173500	5781465117	1840	1840	1840	1840	0
109	20230905	173400	5781465117	1840	1840	1840	1840	0
110	20230905	173300	5781465117	1840	1840	1840	1840	0
111	20230905	173200	5781465117	1840	1840	1840	1840	0
112	20230905	173100	5781465117	1840	1840	1840	1840	0
113	20230905	173000	5781465117	1840	1840	1840	1840	0
114	20230905	172900	5781465117	1840	1840	1840	1840	0
115	20230905	172800	5781465117	1840	1840	1840	1840	0
116	20230905	172700	5781465117	1840	1840	1840	1840	0
117	20230905	172600	5781465117	1840	1840	1840	1840	0
118	20230905	172500	5781465117	1840	1840	1840	1840	0
119	20230905	172400	5781465117	1840	1840	1840	1840	0
120	20230905	172300	5781465117	1840	1840	1840	1840	0
121	20230905	172200	5781465117	1840	1840	1840	1840	0
122	20230905	172100	5781465117	1840	1840	1840	1840	25770
123	20230905	172000	5781465117	1840	1840	1840	1840	0
124	20230905	171900	5781465117	1840	1840	1840	1840	0
125	20230905	171800	5781465117	1840	1840	1840	1840	0
126	20230905	171700	5781465117	1840	1840	1840	1840	0
127	20230905	171600	5781465117	1840	1840	1840	1840	0
128	20230905	171500	5781465117	1840	1840	1840	1840	0
129	20230905	171400	5781465117	1840	1840	1840	1840	0
130	20230905	171300	5781465117	1840	1840	1840	1840	0
131	20230905	171200	5781465117	1840	1840	1840	1840	0
132	20230905	171100	5781465117	1840	1840	1840	1840	0
133	20230905	171000	5781465117	1840	1840	1840	1840	0
134	20230905	170900	5781465117	1840	1840	1840	1840	0
135	20230905	170800	5781465117	1840	1840	1840	1840	0
136	20230905	170700	5781465117	1840	1840	1840	1840	0
137	20230905	170600	5781465117	1840	1840	1840	1840	0
138	20230905	170500	5781465117	1840	1840	1840	1840	0
139	20230905	170400	5781465117	1840	1840	1840	1840	0
140	20230905	170300	5781465117	1840	1840	1840	1840	0
141	20230905	170200	5781465117	1840	1840	1840	1840	0
142	20230905	170100	5781465117	1840	1840	1840	1840	0
143	20230905	170000	5781465117	1840	1840	1840	1840	0
144	20230905	165900	5781465117	1840	1840	1840	1840	0
145	20230905	165800	5781465117	1840	1840	1840	1840	0
146	20230905	165700	5781465117	1840	1840	1840	1840	0
147	20230905	165600	5781465117	1840	1840	1840	1840	0
148	20230905	165500	5781465117	1840	1840	1840	1840	0
149	20230905	165400	5781465117	1840	1840	1840	1840	0
150	20230905	165300	5781465117	1840	1840	1840	1840	0
151	20230905	165200	5781465117	1840	1840	1840	1840	0
152	20230905	165100	5781465117	1840	1840	1840	1840	25770
153	20230905	165000	5781465117	1840	1840	1840	1840	0
154	20230905	164900	5781465117	1840	1840	1840	1840	0
155	20230905	164800	5781465117	1840	1840	1840	1840	0
156	20230905	164700	5781465117	1840	1840	1840	1840	0
157	20230905	164600	5781465117	1840	1840	1840	1840	0
158	20230905	164500	5781465117	1840	1840	1840	1840	0
159	20230905	164400	5781465117	1840	1840	1840	1840	0
160	20230905	164300	5781465117	1840	1840	1840	1840	0
161	20230905	164200	5781465117	1840	1840	1840	1840	0
162	20230905	164100	5781465117	1840	1840	1840	1840	0
163	20230905	164000	5781465117	1840	1840	1840	1840	0
164	20230905	163900	5781465117	1840	1840	1840	1840	0
165	20230905	163800	5781465117	1840	1840	1840	1840	0
166	20230905	163700	5781465117	1840	1840	1840	1840	0
167	20230905	163600	5781465117	1840	1840	1840	1840	0
168	20230905	163500	5781465117	1840	1840	1840	1840	0
169	20230905	163400	5781465117	1840	1840	1840	1840	0
170	20230905	163300	5781465117	1840	1840	1840	1840	0
171	20230905	163200	5781465117	1840	1840	1840	1840	0
172	20230905	163100	5781465117	1840	1840	1840	1840	0
173	20230905	163000	5781465117	1840	1840	1840	1840	0
174	20230905	162900	5781465117	1840	1840	1840	1840	0
175	20230905	162800	5781465117	1840	1840	1840	1840	0
176	20230905	162700	5781465117	1840	1840	1840	1840	0
177	20230905	162600	5781465117	1840	1840	1840	1840	0
178	20230905	162500	5781465117	1840	1840	1840	1840	0
179	20230905	162400	5781465117	1840	1840	1840	1840	0
180	20230905	162300	5781465117	1840	1840	1840	1840	0
181	20230905	162200	5781465117	1840	1840	1840	1840	0
182	20230905	162100	5781465117	1840	1840	1840	1840	25770
183	20230905	162000	5781465117	1840	1840	1840	1840	0
184	20230905	161900	5781465117	1840	1840	1840	1840	0
185	20230905	161800	5781465117	1840	1840	1840	1840	0
186	20230905	161700	5781465117	1840	1840	1840	1840	0
187	20230905	161600	5781465117	1840	1840	1840	1840	0
188	20230905	161500	5781465117	1840	1840	1840	1840	0
189	20230905	161400	5781465117	1840	1840	1840	1840	0
190	20230905	161300	5781465117	1840	1840	1840	1840	0
191	20230905	161200	5781465117	1840	1840	1840	1840	0
192	20230905	161100	5781465117	1840	1840	1840	1840	0
193	20230905	161000	5781465117	1840	1840	1840	1840	0
194	20230905	160900	5781465117	1840	1840	1840	1840	0
195	20230905	160800	5781465117	1840	1840	1840	1840	0
196	20230905	160700	5781465117	1840	1840	1840	1840	0
197	20230905	160600	5781465117	1840	1840	1840	1840	0
198	20230905	160500	5781465117	1840	1840	1840	1840	0
199	20230905	160400	5781465117	1840	1840	1840	1840	0
200	20230905	160300	5781465117	1840	1840	1840	1840	0
201	20230905	160200	5781465117	1840	1840	1840	1840	0
202	20230905	160100	5781465117	1840	1840	1840	1840	0
203	20230905	160000	5781465117	1840	1840	1840	1840	0
204	20230905	155900	5781465117	1840	1840	1840	1840	0
205	20230905	155800	5781465117	1840	1840	1840	1840	0
206	20230905	155700	5781465117	1840	1840	1840	1840	0
207	20230905	155600	5781465117	1840	1840	1840	1840	0
208	20230905	155500	5781465117	1840	1840	1840	1840	0
209	20230905	155400	5781465117	1840	1840	1840	1840	0
210	20230905	155300	5781465117	1840	1840	1840	1840	0
211	20230905	155200	5781465117	1840	1840	1840	1840	0
212	20230905	155100	5781465117	1840	1840	1840	1840	25770
213	20230905	155000	5781465117	1840	1840	1840	1840	0
214	20230905	154900	5781465117	1840	1840	1840	1840	0
215	20230905	154800	5781465117	1840	1840	1840	1840	0
216	20230905	154700	5781465117	1840	1840	1840	1840	0
217	20230905	154600	5781465117	1840	1840	1840	1840	0
218	20230905	154500	5781465117	1840	1840	1840	1840	0
219	20230905	154400	5781465117	1840	1840	1840	1840	0
220	20230905	154300	5781465117	1840	1840	1840	1840	0
221	20230905	154200	5781465117	1840	1840	1840	1840	0
222	20230905	154100	5781465117	1840	1840	1840	1840	0
223	20230905	154000	5781465117	1840	1840	1840	1840	0
224	20230905	153900	5781465117	1840	1840	1840	1840	0
225	20230905	153800	5781465117	1840	1840	1840	1840	0
226	20230905	153700	5781465117	1840	1840	1840	1840	0
227	20230905	153600	5781465117	1840	1840	1840	1840	0
228	20230905	153500	5781465117	1840	1840	1840	1840	0
229	20230905	153400	5781465117	1840	1840	1840	1840	0
230	20230905	153300	5781465117	1840	1840	1840	1840	0
231	20230905	153200	5781465117	1840	1840	1840	1840	0
232	20230905	153100	5781465117	1840	1840	1840	1840	0
233	20230905	153000	5781465117	1840	1840	1840	1840	25770
234	20230905	152900	5734048317	1838	1838	1838	1838	0
235	20230905	152800	5734048317	1838	1838	1838	1838	0
236	20230905	152700	5734048317	1838	1838	1838	1838	0
237	20230905	152600	5734048317	1838	1838	1838	1838	0
238	20230905	152500	5734048317	1838	1838	1838	1838	0
239	20230905	152400	5734048317	1838	1838	1838	1838	0
240	20230905	152300	5734048317	1838	1838	1838	1838	0
241	20230905	152200	5734048317	1838	1838	1838	1838	0
242	20230905	152100	5734048317	1838	1838	1838	1838	0
243	20230905	152000	5734048317	1838	1838	1838	1838	0
244	20230905	151900	5734048317	1838	1841	1845	1836	8264
245	20230905	151800	5718833506	1842	1841	1842	1841	8834
246	20230905	151700	5702568823	1841	1839	1841	1836	10626
247	20230905	151600	5683022973	1840	1836	1840	1835	3882
248	20230905	151500	5675889759	1838	1837	1839	1835	7211
249	20230905	151400	5662652950	1837	1837	1840	1836	30294
250	20230905	151300	5606922251	1836	1835	1837	1835	2553
251	20230905	151200	5602236199	1835	1837	1838	1835	3673
252	20230905	151100	5595491755	1837	1836	1838	1836	2000
253	20230905	151000	5591817988	1836	1838	1838	1836	4976
254	20230905	150900	5582677054	1839	1837	1839	1836	2904
255	20230905	150800	5577340037	1838	1837	1838	1835	2521
256	20230905	150700	5572708739	1836	1835	1837	1834	7776
257	20230905	150600	5558441932	1834	1837	1837	1834	35064
258	20230905	150500	5494105205	1836	1836	1837	1835	4185
259	20230905	150400	5486419572	1836	1836	1836	1835	4555
260	20230905	150300	5478059460	1836	1837	1837	1835	6711
261	20230905	150200	5465736514	1837	1837	1839	1837	849
262	20230905	150100	5464176687	1839	1837	1839	1835	5028
263	20230905	150000	5454937023	1835	1835	1836	1835	2916
264	20230905	145900	5449584340	1835	1835	1837	1835	6832
265	20230905	145800	5437040166	1836	1836	1836	1835	3557
266	20230905	145700	5430510585	1836	1836	1836	1835	1221
267	20230905	145600	5428268984	1835	1837	1837	1835	4804
268	20230905	145500	5419447097	1838	1839	1839	1837	2192
269	20230905	145400	5415416320	1839	1836	1840	1836	2654
270	20230905	145300	5410536520	1838	1835	1838	1835	4421
271	20230905	145200	5402420065	1835	1837	1838	1835	7901
272	20230905	145100	5387910442	1837	1839	1839	1837	2494
273	20230905	145000	5383326548	1839	1838	1839	1838	821
274	20230905	144900	5381817455	1838	1839	1839	1837	209
275	20230905	144800	5381433391	1839	1838	1839	1837	1769
276	20230905	144700	5378182450	1838	1838	1840	1836	2343
277	20230905	144600	5373877409	1838	1836	1840	1835	3931
278	20230905	144500	5366658312	1837	1838	1839	1837	2804
279	20230905	144400	5361506883	1837	1838	1838	1837	1146
280	20230905	144300	5359401631	1837	1839	1841	1836	1750
281	20230905	144200	5356184334	1839	1839	1840	1837	1208
282	20230905	144100	5353963818	1839	1841	1841	1836	13536
283	20230905	144000	5329060675	1841	1841	1842	1841	140
284	20230905	143900	5328802819	1842	1840	1842	1838	6846
285	20230905	143800	5316213438	1840	1845	1845	1840	6001
286	20230905	143700	5305164236	1849	1851	1851	1845	408
287	20230905	143600	5304410591	1850	1844	1850	1840	10100
288	20230905	143500	5285809854	1844	1843	1844	1843	815
289	20230905	143400	5284307002	1843	1842	1843	1841	1499
290	20230905	143300	5281545753	1842	1843	1843	1841	4437
291	20230905	143200	5273376392	1843	1843	1843	1841	613
292	20230905	143100	5272247618	1841	1842	1842	1841	2709
293	20230905	143000	5267260049	1841	1840	1841	1840	1836
294	20230905	142900	5263881391	1841	1844	1846	1841	8227
295	20230905	142800	5248720031	1846	1846	1846	1844	1657
296	20230905	142700	5245664351	1846	1847	1848	1846	836
297	20230905	142600	5244120392	1844	1847	1849	1844	8510
298	20230905	142500	5228420169	1847	1848	1848	1847	924
299	20230905	142400	5226713504	1851	1848	1851	1847	1721
300	20230905	142300	5223529430	1848	1846	1849	1846	1945
301	20230905	142200	5219935996	1846	1846	1846	1844	5701
302	20230905	142100	5209413742	1847	1847	1847	1847	18
303	20230905	142000	5209380496	1845	1846	1847	1845	2665
304	20230905	141900	5204462838	1846	1846	1846	1846	2700
305	20230905	141800	5199478638	1847	1846	1847	1845	6705
306	20230905	141700	5187100786	1846	1846	1846	1845	21349
307	20230905	141600	5147694451	1847	1846	1847	1846	1664
308	20230905	141500	5144621648	1846	1847	1848	1846	2514
309	20230905	141400	5139978239	1847	1846	1848	1846	284
310	20230905	141300	5139453709	1846	1846	1846	1846	96
311	20230905	141200	5139276493	1846	1846	1847	1846	495
312	20230905	141100	5138362722	1846	1846	1847	1846	1074
313	20230905	141000	5136379593	1846	1847	1848	1846	2119
314	20230905	140900	5132466718	1847	1847	1847	1846	1074
315	20230905	140800	5130483921	1847	1848	1849	1847	585
316	20230905	140700	5129402874	1849	1849	1849	1849	1204
317	20230905	140600	5127176678	1849	1848	1849	1848	239
318	20230905	140500	5126734945	1848	1850	1850	1848	1479
319	20230905	140400	5123999863	1850	1848	1850	1848	1133
320	20230905	140300	5121904961	1850	1848	1850	1848	470
321	20230905	140200	5121036108	1852	1848	1853	1848	4344
322	20230905	140100	5112995942	1848	1847	1849	1847	574
323	20230905	140000	5111935263	1849	1846	1849	1845	1740
324	20230905	135900	5108721607	1845	1846	1847	1845	599
325	20230905	135800	5107616430	1846	1845	1846	1845	930
326	20230905	135700	5105900510	1845	1847	1849	1845	2147
327	20230905	135600	5101932539	1846	1851	1851	1845	466
328	20230905	135500	5101071654	1851	1845	1853	1844	10297
329	20230905	135400	5082034480	1845	1845	1850	1845	95
330	20230905	135300	5081859200	1844	1851	1853	1844	2104
331	20230905	135200	5077962439	1852	1852	1852	1850	5523
332	20230905	135100	5067734732	1852	1840	1852	1840	11140
333	20230905	135000	5047120190	1840	1838	1840	1837	2255
334	20230905	134900	5042975333	1837	1839	1839	1837	844
335	20230905	134800	5041424669	1839	1840	1841	1837	10703
336	20230905	134700	5021752361	1841	1841	1841	1837	10708
337	20230905	134600	5002068493	1842	1843	1844	1842	115
338	20230905	134500	5001856495	1845	1841	1845	1839	2238
339	20230905	134400	4997735821	1841	1839	1841	1839	288
340	20230905	134300	4997206007	1840	1839	1840	1839	769
341	20230905	134200	4995791136	1839	1839	1839	1838	1486
342	20230905	134100	4993058832	1839	1839	1839	1839	649
343	20230905	134000	4991865321	1839	1839	1840	1839	1601
344	20230905	133900	4988919523	1839	1841	1842	1839	320
345	20230905	133800	4988330590	1844	1840	1844	1839	775
346	20230905	133700	4986905059	1840	1843	1843	1840	2067
347	20230905	133600	4983101391	1843	1843	1846	1843	4542
348	20230905	133500	4974727471	1842	1844	1845	1842	1156
349	20230905	133400	4972595483	1844	1840	1844	1840	1797
350	20230905	133300	4969288324	1840	1846	1846	1840	11105
351	20230905	133200	4948820244	1845	1842	1845	1840	2487
352	20230905	133100	4944239006	1842	1839	1842	1839	3760
353	20230905	133000	4937318672	1838	1838	1839	1836	4720
354	20230905	132900	4928644728	1838	1837	1838	1837	1320
355	20230905	132800	4926219238	1836	1829	1836	1829	4335
356	20230905	132700	4918286025	1829	1828	1829	1828	1252
357	20230905	132600	4915996804	1828	1826	1828	1826	467
358	20230905	132500	4915143626	1826	1826	1828	1825	1380
359	20230905	132400	4912624809	1828	1828	1828	1824	3481
360	20230905	132300	4906274964	1825	1826	1828	1825	17603
361	20230905	132200	4874146691	1827	1827	1827	1825	6596
362	20230905	132100	4862102446	1827	1828	1829	1827	1880
363	20230905	132000	4858666701	1828	1828	1828	1827	4067
364	20230905	131900	4851235277	1828	1827	1829	1825	14101
365	20230905	131800	4825493932	1825	1829	1829	1825	13610
366	20230905	131700	4800634748	1829	1835	1835	1825	32211
367	20230905	131600	4741781246	1835	1839	1840	1829	53330
368	20230905	131500	4644091250	1839	1838	1840	1837	5168
369	20230905	131400	4634591120	1838	1840	1840	1838	2287
370	20230905	131300	4630383592	1840	1837	1840	1837	1466
371	20230905	131200	4627687568	1838	1838	1839	1836	4317
372	20230905	131100	4619755711	1839	1838	1839	1837	1292
373	20230905	131000	4617381948	1838	1837	1839	1837	11330
374	20230905	130900	4596549650	1838	1839	1839	1837	8127
375	20230905	130800	4581607357	1839	1839	1839	1838	2625
376	20230905	130700	4576781287	1839	1838	1839	1837	1089
377	20230905	130600	4574779996	1837	1838	1838	1836	66
378	20230905	130500	4574658714	1838	1835	1838	1834	2020
379	20230905	130400	4570953296	1835	1835	1836	1835	1349
380	20230905	130300	4568477868	1839	1839	1839	1834	899
381	20230905	130200	4566826198	1840	1833	1840	1832	7441
382	20230905	130100	4553183732	1834	1833	1834	1832	3401
383	20230905	130000	4546950893	1833	1832	1833	1832	1972
384	20230905	125900	4543336547	1833	1834	1834	1832	1704
385	20230905	125800	4540213992	1834	1832	1834	1830	6006
386	20230905	125700	4529217175	1833	1839	1839	1830	23244
387	20230905	125600	4486595391	1840	1839	1840	1839	5094
388	20230905	125500	4477226592	1839	1841	1841	1839	18798
389	20230905	125400	4442638060	1841	1840	1842	1840	2695
390	20230905	125300	4437676971	1840	1841	1842	1840	1969
391	20230905	125200	4434052715	1842	1842	1843	1841	9666
392	20230905	125100	4416255667	1843	1843	1843	1842	3760
393	20230905	125000	4409326867	1843	1846	1846	1843	8255
394	20230905	124900	4394102590	1846	1846	1846	1845	759
395	20230905	124800	4392701960	1846	1845	1846	1845	3443
396	20230905	124700	4386348970	1846	1849	1849	1845	6676
397	20230905	124600	4374020111	1848	1847	1848	1847	72
398	20230905	124500	4373887072	1849	1849	1849	1847	235
399	20230905	124400	4373452597	1847	1849	1849	1847	3
400	20230905	124300	4373447052	1846	1849	1849	1846	360
401	20230905	124200	4372782159	1846	1848	1850	1846	2616
402	20230905	124100	4367947647	1850	1848	1850	1848	1773
403	20230905	124000	4364671013	1848	1847	1850	1847	132
404	20230905	123900	4364427037	1850	1848	1850	1846	2476
405	20230905	123800	4359851587	1847	1846	1848	1846	1075
406	20230905	123700	4357866124	1846	1848	1848	1846	145
407	20230905	123600	4357598346	1845	1846	1846	1845	8045
408	20230905	123500	4342747860	1846	1847	1847	1846	212
409	20230905	123400	4342356308	1847	1848	1848	1847	4014
410	20230905	123300	4334939536	1848	1850	1850	1848	2365
411	20230905	123200	4330567540	1850	1850	1850	1850	99
412	20230905	123100	4330384390	1851	1850	1851	1850	1952
413	20230905	123000	4326772247	1850	1850	1850	1850	2
414	20230905	122900	4326768547	1849	1849	1850	1849	1663
415	20230905	122800	4323693659	1849	1850	1850	1849	244
416	20230905	122700	4323242469	1850	1848	1850	1848	631
417	20230905	122600	4322075287	1848	1848	1850	1848	1606
418	20230905	122500	4319107300	1849	1850	1850	1848	539
419	20230905	122400	4318110378	1850	1850	1851	1850	740
420	20230905	122300	4316741370	1850	1847	1850	1847	600
421	20230905	122200	4315631970	1849	1848	1849	1847	2379
422	20230905	122100	4311236574	1848	1848	1850	1848	2267
423	20230905	122000	4307046960	1849	1849	1849	1849	84
424	20230905	121900	4306891644	1850	1850	1850	1848	1708
425	20230905	121800	4303732973	1850	1849	1850	1849	208
426	20230905	121700	4303348373	1849	1848	1850	1848	347
427	20230905	121600	4302707073	1849	1850	1851	1848	2129
428	20230905	121500	4298768771	1850	1850	1851	1847	1434
429	20230905	121400	4296118675	1851	1847	1851	1847	3463
430	20230905	121300	4289717106	1847	1847	1849	1847	708
431	20230905	121200	4288409155	1847	1848	1848	1846	8998
432	20230905	121100	4271782184	1850	1849	1850	1848	2643
433	20230905	121000	4266895012	1849	1849	1850	1849	5044
434	20230905	120900	4257565375	1849	1849	1849	1848	682
435	20230905	120800	4256304379	1849	1846	1850	1846	1709
436	20230905	120700	4253143510	1847	1847	1848	1846	985
437	20230905	120600	4251324265	1848	1847	1848	1847	106
438	20230905	120500	4251128482	1847	1846	1847	1846	976
439	20230905	120400	4249326147	1846	1847	1850	1846	1824
440	20230905	120300	4245953972	1847	1847	1849	1846	1095
441	20230905	120200	4243930542	1850	1849	1850	1847	1524
442	20230905	120100	4241113369	1850	1847	1850	1847	1500
443	20230905	120000	4238341791	1848	1848	1849	1848	1627
444	20230905	115900	4235334548	1848	1850	1850	1846	7979
445	20230905	115800	4220583867	1850	1851	1852	1850	4341
446	20230905	115700	4212552426	1851	1854	1855	1850	3833
447	20230905	115600	4205453963	1853	1852	1853	1852	938
448	20230905	115500	4203716504	1852	1853	1854	1852	9317
449	20230905	115400	4186460460	1852	1847	1854	1847	7075
450	20230905	115300	4173387161	1846	1845	1846	1845	3219
451	20230905	115200	4167447622	1845	1845	1846	1845	298
452	20230905	115100	4166897757	1845	1845	1845	1844	876
453	20230905	115000	4165281993	1845	1845	1846	1844	1494
454	20230905	114900	4162526900	1844	1843	1844	1843	4686
455	20230905	114800	4153886387	1843	1842	1844	1842	10796
456	20230905	114700	4133993193	1842	1841	1842	1840	1919
457	20230905	114600	4130461016	1840	1842	1842	1840	1268
458	20230905	114500	4128126638	1846	1846	1846	1840	7867
459	20230905	114400	4113648754	1846	1846	1846	1842	192
460	20230905	114300	4113295029	1845	1841	1845	1840	4499
461	20230905	114200	4105003190	1841	1843	1844	1840	11093
462	20230905	114100	4084576723	1844	1845	1847	1842	1185
463	20230905	114000	4082391631	1847	1846	1847	1843	4489
464	20230905	113900	4074109565	1847	1848	1849	1845	2082
465	20230905	113800	4070267573	1848	1851	1851	1845	5619
466	20230905	113700	4059890421	1852	1848	1852	1848	1195
467	20230905	113600	4057680717	1849	1848	1849	1847	530
468	20230905	113500	4056701421	1848	1847	1849	1847	1147
469	20230905	113400	4054581923	1847	1845	1850	1845	2993
470	20230905	113300	4049051890	1845	1841	1845	1841	5397
471	20230905	113200	4039112431	1841	1842	1842	1841	2315
472	20230905	113100	4034850059	1842	1845	1846	1842	8170
473	20230905	113000	4019792572	1846	1847	1847	1846	1378
474	20230905	112900	4017248704	1847	1847	1847	1846	1745
475	20230905	112800	4014025763	1847	1848	1848	1846	1776
476	20230905	112700	4010745477	1848	1847	1848	1847	217
477	20230905	112600	4010344621	1848	1848	1849	1847	5238
478	20230905	112500	4000664786	1848	1849	1850	1848	1262
479	20230905	112400	3998331073	1850	1849	1851	1849	1799
480	20230905	112300	3995003090	1849	1850	1851	1849	3417
481	20230905	112200	3988682670	1851	1851	1852	1850	1612
482	20230905	112100	3985700102	1853	1853	1854	1850	2240
483	20230905	112000	3981553193	1853	1856	1859	1852	7185
484	20230905	111900	3968224525	1856	1857	1860	1856	726
485	20230905	111800	3966875444	1855	1858	1860	1855	5723
486	20230905	111700	3956255954	1859	1856	1860	1856	1322
487	20230905	111600	3953801940	1857	1856	1857	1855	5883
488	20230905	111500	3942884297	1856	1857	1858	1855	3818
489	20230905	111400	3935801756	1858	1856	1858	1855	3164
490	20230905	111300	3929932471	1855	1860	1860	1855	6779
491	20230905	111200	3917357152	1860	1859	1860	1855	3478
492	20230905	111100	3910897137	1858	1863	1863	1858	1385
493	20230905	111000	3908320660	1863	1863	1863	1863	2134
494	20230905	110900	3904345018	1858	1863	1865	1858	2885
495	20230905	110800	3898973592	1861	1860	1863	1858	1539
496	20230905	110700	3896112364	1861	1858	1861	1857	7034
497	20230905	110600	3883045668	1857	1855	1858	1855	2583
498	20230905	110500	3878252793	1856	1856	1858	1855	13126
499	20230905	110400	3853894335	1858	1859	1859	1856	3878
500	20230905	110300	3846695032	1859	1865	1866	1859	7405
501	20230905	110200	3832900536	1866	1866	1866	1865	2821
502	20230905	110100	3827638383	1866	1863	1867	1862	11219
503	20230905	110000	3806715087	1866	1862	1867	1860	7250
504	20230905	105900	3793202532	1861	1859	1861	1858	3697
505	20230905	105800	3786327924	1859	1859	1859	1859	2249
506	20230905	105700	3782147033	1859	1857	1859	1857	1298
507	20230905	105600	3779736622	1857	1848	1857	1848	6448
508	20230905	105500	3767779585	1848	1845	1848	1843	3042
509	20230905	105400	3762164456	1845	1847	1847	1843	803
510	20230905	105300	3760682616	1847	1846	1847	1845	474
511	20230905	105200	3759807239	1847	1846	1847	1842	2411
512	20230905	105100	3755359687	1847	1853	1854	1845	3350
513	20230905	105000	3749166904	1852	1856	1856	1852	8650
514	20230905	104900	3733130118	1857	1856	1857	1855	2004
515	20230905	104800	3729409627	1855	1856	1856	1855	1997
516	20230905	104700	3725704691	1856	1855	1856	1854	1475
517	20230905	104600	3722968913	1855	1856	1856	1855	12979
518	20230905	104500	3698889808	1856	1856	1856	1855	1304
519	20230905	104400	3696469976	1856	1857	1857	1853	5695
520	20230905	104300	3685906952	1858	1860	1860	1856	12126
521	20230905	104200	3663398170	1860	1861	1861	1857	3049
522	20230905	104100	3657735570	1861	1863	1863	1860	236
523	20230905	104000	3657296031	1863	1860	1864	1857	3181
524	20230905	103900	3651380571	1859	1862	1864	1859	6842
525	20230905	103800	3638640842	1861	1859	1861	1859	6682
526	20230905	103700	3626211226	1859	1857	1859	1857	2880
527	20230905	103600	3620858227	1857	1856	1857	1856	951
528	20230905	103500	3619092836	1855	1854	1856	1854	521
529	20230905	103400	3618126500	1854	1844	1854	1844	4739
530	20230905	103300	3609352233	1844	1845	1845	1844	1516
531	20230905	103200	3606556703	1845	1848	1848	1844	4386
532	20230905	103100	3598457130	1848	1849	1851	1848	5184
533	20230905	103000	3588876977	1849	1850	1850	1848	638
534	20230905	102900	3587697412	1850	1847	1850	1847	894
535	20230905	102800	3586044662	1847	1850	1852	1846	4984
536	20230905	102700	3576824766	1850	1857	1857	1850	5095
537	20230905	102600	3567390674	1859	1858	1860	1853	3210
538	20230905	102500	3561426268	1860	1843	1862	1843	13029
539	20230905	102400	3537296656	1842	1838	1842	1838	595
540	20230905	102300	3536201334	1838	1835	1838	1835	4140
541	20230905	102200	3528602474	1834	1831	1834	1830	7940
542	20230905	102100	3514061590	1831	1831	1831	1830	9325
543	20230905	102000	3496994092	1831	1834	1834	1830	13570
544	20230905	101900	3472138775	1834	1835	1835	1833	8063
545	20230905	101800	3457347521	1835	1835	1836	1835	2945
546	20230905	101700	3451943396	1835	1835	1836	1834	9366
547	20230905	101600	3434757857	1835	1835	1835	1834	3957
548	20230905	101500	3427497270	1835	1836	1836	1835	7960
549	20230905	101400	3412883133	1835	1836	1836	1835	4413
550	20230905	101300	3404784790	1836	1841	1841	1836	35565
551	20230905	101200	3339362507	1841	1845	1845	1841	16516
552	20230905	101100	3308943888	1845	1842	1845	1842	6278
553	20230905	101000	3297365329	1845	1844	1845	1842	4772
554	20230905	100900	3288570783	1844	1843	1845	1843	2560
555	20230905	100800	3283851892	1843	1844	1844	1842	3717
556	20230905	100700	3277002354	1845	1845	1845	1842	9323
557	20230905	100600	3259821678	1842	1844	1844	1842	12717
558	20230905	100500	3236387061	1844	1845	1845	1843	1160
559	20230905	100400	3234248669	1845	1846	1846	1843	5011
560	20230905	100300	3225006364	1846	1846	1846	1846	4037
561	20230905	100200	3217554062	1846	1845	1849	1845	3407
562	20230905	100100	3211267138	1845	1845	1850	1844	4875
563	20230905	100000	3202260990	1845	1846	1846	1844	4436
564	20230905	095900	3194076410	1845	1846	1846	1842	3972
565	20230905	095800	3186751508	1846	1849	1849	1842	11963
566	20230905	095700	3164688066	1850	1847	1850	1843	2983
567	20230905	095600	3159183989	1850	1855	1855	1846	18132
568	20230905	095500	3125609931	1854	1854	1857	1853	6621
569	20230905	095400	3113334980	1854	1857	1858	1854	33792
570	20230905	095300	3050602608	1858	1862	1862	1857	15211
571	20230905	095200	3022333442	1862	1860	1862	1860	4124
572	20230905	095100	3014658480	1860	1862	1862	1858	1734
573	20230905	095000	3011431976	1862	1859	1862	1858	7959
574	20230905	094900	2996642173	1858	1861	1862	1858	2190
575	20230905	094800	2992571324	1862	1861	1862	1859	8110
576	20230905	094700	2977487746	1860	1861	1861	1860	1972
577	20230905	094600	2973818102	1860	1861	1861	1860	4399
578	20230905	094500	2965633371	1860	1862	1862	1860	14934
579	20230905	094400	2937852599	1861	1860	1861	1860	10371
580	20230905	094300	2918556316	1860	1861	1863	1860	17854
581	20230905	094200	2885330362	1862	1858	1863	1857	21061
582	20230905	094100	2846150128	1859	1862	1862	1859	13627
583	20230905	094000	2820798436	1862	1864	1866	1860	4397
584	20230905	093900	2812610270	1866	1862	1866	1860	6390
585	20230905	093800	2800712875	1861	1871	1871	1861	12421
586	20230905	093700	2777534433	1870	1873	1874	1864	22372
587	20230905	093600	2735746135	1874	1880	1880	1868	12801
588	20230905	093500	2711743274	1880	1868	1880	1867	9544
589	20230905	093400	2693890702	1868	1865	1868	1863	9067
590	20230905	093300	2676992113	1865	1862	1865	1861	5637
591	20230905	093200	2666493323	1862	1861	1863	1859	19239
592	20230905	093100	2630709174	1862	1860	1863	1859	7005
593	20230905	093000	2617673281	1859	1858	1860	1857	12505
594	20230905	092900	2594432516	1857	1853	1857	1853	4566
595	20230905	092800	2585963875	1853	1850	1853	1849	5276
596	20230905	092700	2576201535	1850	1852	1853	1848	5851
597	20230905	092600	2565371483	1852	1844	1853	1842	15943
598	20230905	092500	2535928319	1842	1840	1845	1840	7367
599	20230905	092400	2522357277	1841	1843	1847	1841	19749
600	20230905	092300	2485972644	1842	1843	1846	1842	21817
601	20230905	092200	2445770721	1843	1845	1846	1842	15770
602	20230905	092100	2416676799	1846	1848	1848	1842	6611
603	20230905	092000	2404476539	1848	1836	1850	1835	31653
604	20230905	091900	2346212032	1835	1838	1841	1827	26085
605	20230905	091800	2298370065	1829	1860	1860	1823	143729
606	20230905	091700	2032605168	1860	1861	1868	1860	40063
607	20230905	091600	1958047253	1861	1861	1871	1860	12663
608	20230905	091500	1934473510	1861	1862	1863	1860	24320
609	20230905	091400	1889193883	1863	1872	1872	1862	7956
610	20230905	091300	1874363340	1872	1861	1872	1859	35112
611	20230905	091200	1808942427	1860	1870	1872	1860	68051
612	20230905	091100	1682125967	1870	1873	1875	1870	37443
613	20230905	091000	1612078385	1871	1885	1887	1871	57641
614	20230905	090900	1504008014	1885	1878	1887	1877	22172
615	20230905	090800	1462329834	1878	1885	1886	1878	13005
616	20230905	090700	1437881059	1886	1880	1887	1874	23069
617	20230905	090600	1394564617	1880	1893	1893	1871	67823
618	20230905	090500	1267067089	1893	1868	1900	1868	20581
619	20230905	090400	1228290679	1868	1894	1894	1864	59878
620	20230905	090300	1116120763	1895	1872	1900	1871	54256
621	20230905	090200	1013764094	1870	1894	1896	1856	138975
622	20230905	090100	753631803	1895	1918	1925	1894	100136
623	20230905	090000	562551667	1927	1957	1958	1910	277703