KissMeData/052710/min/candle-20230906.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230906	192200	2087113690	9600	9600	9600	9600	17196
3	20230906	192100	2087113690	9600	9600	9600	9600	0
4	20230906	192000	2087113690	9600	9600	9600	9600	0
5	20230906	191900	2087113690	9600	9600	9600	9600	0
6	20230906	191800	2087113690	9600	9600	9600	9600	0
7	20230906	191700	2087113690	9600	9600	9600	9600	0
8	20230906	191600	2087113690	9600	9600	9600	9600	0
9	20230906	191500	2087113690	9600	9600	9600	9600	0
10	20230906	191400	2087113690	9600	9600	9600	9600	0
11	20230906	191300	2087113690	9600	9600	9600	9600	0
12	20230906	191200	2087113690	9600	9600	9600	9600	0
13	20230906	191100	2087113690	9600	9600	9600	9600	0
14	20230906	191000	2087113690	9600	9600	9600	9600	0
15	20230906	190900	2087113690	9600	9600	9600	9600	0
16	20230906	190800	2087113690	9600	9600	9600	9600	0
17	20230906	190700	2087113690	9600	9600	9600	9600	0
18	20230906	190600	2087113690	9600	9600	9600	9600	0
19	20230906	190500	2087113690	9600	9600	9600	9600	0
20	20230906	190400	2087113690	9600	9600	9600	9600	0
21	20230906	190300	2087113690	9600	9600	9600	9600	0
22	20230906	190200	2087113690	9600	9600	9600	9600	0
23	20230906	190100	2087113690	9600	9600	9600	9600	0
24	20230906	190000	2087113690	9600	9600	9600	9600	0
25	20230906	185900	2087113690	9600	9600	9600	9600	0
26	20230906	185800	2087113690	9600	9600	9600	9600	0
27	20230906	185700	2087113690	9600	9600	9600	9600	0
28	20230906	185600	2087113690	9600	9600	9600	9600	0
29	20230906	185500	2087113690	9600	9600	9600	9600	0
30	20230906	185400	2087113690	9600	9600	9600	9600	0
31	20230906	185300	2087113690	9600	9600	9600	9600	0
32	20230906	185200	2087113690	9600	9600	9600	9600	17196
33	20230906	185100	2087113690	9600	9600	9600	9600	0
34	20230906	185000	2087113690	9600	9600	9600	9600	0
35	20230906	184900	2087113690	9600	9600	9600	9600	0
36	20230906	184800	2087113690	9600	9600	9600	9600	0
37	20230906	184700	2087113690	9600	9600	9600	9600	0
38	20230906	184600	2087113690	9600	9600	9600	9600	0
39	20230906	184500	2087113690	9600	9600	9600	9600	0
40	20230906	184400	2087113690	9600	9600	9600	9600	0
41	20230906	184300	2087113690	9600	9600	9600	9600	0
42	20230906	184200	2087113690	9600	9600	9600	9600	0
43	20230906	184100	2087113690	9600	9600	9600	9600	0
44	20230906	184000	2087113690	9600	9600	9600	9600	0
45	20230906	183900	2087113690	9600	9600	9600	9600	0
46	20230906	183800	2087113690	9600	9600	9600	9600	0
47	20230906	183700	2087113690	9600	9600	9600	9600	0
48	20230906	183600	2087113690	9600	9600	9600	9600	0
49	20230906	183500	2087113690	9600	9600	9600	9600	0
50	20230906	183400	2087113690	9600	9600	9600	9600	0
51	20230906	183300	2087113690	9600	9600	9600	9600	0
52	20230906	183200	2087113690	9600	9600	9600	9600	0
53	20230906	183100	2087113690	9600	9600	9600	9600	0
54	20230906	183000	2087113690	9600	9600	9600	9600	0
55	20230906	182900	2087113690	9600	9600	9600	9600	0
56	20230906	182800	2087113690	9600	9600	9600	9600	0
57	20230906	182700	2087113690	9600	9600	9600	9600	0
58	20230906	182600	2087113690	9600	9600	9600	9600	0
59	20230906	182500	2087113690	9600	9600	9600	9600	0
60	20230906	182400	2087113690	9600	9600	9600	9600	0
61	20230906	182300	2087113690	9600	9600	9600	9600	0
62	20230906	182200	2087113690	9600	9600	9600	9600	17196
63	20230906	182100	2087113690	9600	9600	9600	9600	0
64	20230906	182000	2087113690	9600	9600	9600	9600	0
65	20230906	181900	2087113690	9600	9600	9600	9600	0
66	20230906	181800	2087113690	9600	9600	9600	9600	0
67	20230906	181700	2087113690	9600	9600	9600	9600	0
68	20230906	181600	2087113690	9600	9600	9600	9600	0
69	20230906	181500	2087113690	9600	9600	9600	9600	0
70	20230906	181400	2087113690	9600	9600	9600	9600	0
71	20230906	181300	2087113690	9600	9600	9600	9600	0
72	20230906	181200	2087113690	9600	9600	9600	9600	0
73	20230906	181100	2087113690	9600	9600	9600	9600	0
74	20230906	181000	2087113690	9600	9600	9600	9600	0
75	20230906	180900	2087113690	9600	9600	9600	9600	0
76	20230906	180800	2087113690	9600	9600	9600	9600	0
77	20230906	180700	2087113690	9600	9600	9600	9600	0
78	20230906	180600	2087113690	9600	9600	9600	9600	0
79	20230906	180500	2087113690	9600	9600	9600	9600	0
80	20230906	180400	2087113690	9600	9600	9600	9600	0
81	20230906	180300	2087113690	9600	9600	9600	9600	0
82	20230906	180200	2087113690	9600	9600	9600	9600	0
83	20230906	180100	2087113690	9600	9600	9600	9600	0
84	20230906	180000	2087113690	9600	9600	9600	9600	0
85	20230906	175900	2087113690	9600	9600	9600	9600	0
86	20230906	175800	2087113690	9600	9600	9600	9600	0
87	20230906	175700	2087113690	9600	9600	9600	9600	0
88	20230906	175600	2087113690	9600	9600	9600	9600	0
89	20230906	175500	2087113690	9600	9600	9600	9600	0
90	20230906	175400	2087113690	9600	9600	9600	9600	0
91	20230906	175300	2087113690	9600	9600	9600	9600	0
92	20230906	175200	2087113690	9600	9600	9600	9600	17196
93	20230906	175100	2087113690	9600	9600	9600	9600	0
94	20230906	175000	2087113690	9600	9600	9600	9600	0
95	20230906	174900	2087113690	9600	9600	9600	9600	0
96	20230906	174800	2087113690	9600	9600	9600	9600	0
97	20230906	174700	2087113690	9600	9600	9600	9600	0
98	20230906	174600	2087113690	9600	9600	9600	9600	0
99	20230906	174500	2087113690	9600	9600	9600	9600	0
100	20230906	174400	2087113690	9600	9600	9600	9600	0
101	20230906	174300	2087113690	9600	9600	9600	9600	0
102	20230906	174200	2087113690	9600	9600	9600	9600	0
103	20230906	174100	2087113690	9600	9600	9600	9600	0
104	20230906	174000	2087113690	9600	9600	9600	9600	0
105	20230906	173900	2087113690	9600	9600	9600	9600	0
106	20230906	173800	2087113690	9600	9600	9600	9600	0
107	20230906	173700	2087113690	9600	9600	9600	9600	0
108	20230906	173600	2087113690	9600	9600	9600	9600	0
109	20230906	173500	2087113690	9600	9600	9600	9600	0
110	20230906	173400	2087113690	9600	9600	9600	9600	0
111	20230906	173300	2087113690	9600	9600	9600	9600	0
112	20230906	173200	2087113690	9600	9600	9600	9600	0
113	20230906	173100	2087113690	9600	9600	9600	9600	0
114	20230906	173000	2087113690	9600	9600	9600	9600	0
115	20230906	172900	2087113690	9600	9600	9600	9600	0
116	20230906	172800	2087113690	9600	9600	9600	9600	0
117	20230906	172700	2087113690	9600	9600	9600	9600	0
118	20230906	172600	2087113690	9600	9600	9600	9600	0
119	20230906	172500	2087113690	9600	9600	9600	9600	0
120	20230906	172400	2087113690	9600	9600	9600	9600	0
121	20230906	172300	2087113690	9600	9600	9600	9600	0
122	20230906	172200	2087113690	9600	9600	9600	9600	17196
123	20230906	172100	2087113690	9600	9600	9600	9600	0
124	20230906	172000	2087113690	9600	9600	9600	9600	0
125	20230906	171900	2087113690	9600	9600	9600	9600	0
126	20230906	171800	2087113690	9600	9600	9600	9600	0
127	20230906	171700	2087113690	9600	9600	9600	9600	0
128	20230906	171600	2087113690	9600	9600	9600	9600	0
129	20230906	171500	2087113690	9600	9600	9600	9600	0
130	20230906	171400	2087113690	9600	9600	9600	9600	0
131	20230906	171300	2087113690	9600	9600	9600	9600	0
132	20230906	171200	2087113690	9600	9600	9600	9600	0
133	20230906	171100	2087113690	9600	9600	9600	9600	0
134	20230906	171000	2087113690	9600	9600	9600	9600	0
135	20230906	170900	2087113690	9600	9600	9600	9600	0
136	20230906	170800	2087113690	9600	9600	9600	9600	0
137	20230906	170700	2087113690	9600	9600	9600	9600	0
138	20230906	170600	2087113690	9600	9600	9600	9600	0
139	20230906	170500	2087113690	9600	9600	9600	9600	0
140	20230906	170400	2087113690	9600	9600	9600	9600	0
141	20230906	170300	2087113690	9600	9600	9600	9600	0
142	20230906	170200	2087113690	9600	9600	9600	9600	0
143	20230906	170100	2087113690	9600	9600	9600	9600	0
144	20230906	170000	2087113690	9600	9600	9600	9600	0
145	20230906	165900	2087113690	9600	9600	9600	9600	0
146	20230906	165800	2087113690	9600	9600	9600	9600	0
147	20230906	165700	2087113690	9600	9600	9600	9600	0
148	20230906	165600	2087113690	9600	9600	9600	9600	0
149	20230906	165500	2087113690	9600	9600	9600	9600	0
150	20230906	165400	2087113690	9600	9600	9600	9600	0
151	20230906	165300	2087113690	9600	9600	9600	9600	0
152	20230906	165200	2087113690	9600	9600	9600	9600	17196
153	20230906	165100	2087113690	9600	9600	9600	9600	0
154	20230906	165000	2087113690	9600	9600	9600	9600	0
155	20230906	164900	2087113690	9600	9600	9600	9600	0
156	20230906	164800	2087113690	9600	9600	9600	9600	0
157	20230906	164700	2087113690	9600	9600	9600	9600	0
158	20230906	164600	2087113690	9600	9600	9600	9600	0
159	20230906	164500	2087113690	9600	9600	9600	9600	0
160	20230906	164400	2087113690	9600	9600	9600	9600	0
161	20230906	164300	2087113690	9600	9600	9600	9600	0
162	20230906	164200	2087113690	9600	9600	9600	9600	0
163	20230906	164100	2087113690	9600	9600	9600	9600	0
164	20230906	164000	2087113690	9600	9600	9600	9600	0
165	20230906	163900	2087113690	9600	9600	9600	9600	0
166	20230906	163800	2087113690	9600	9600	9600	9600	0
167	20230906	163700	2087113690	9600	9600	9600	9600	0
168	20230906	163600	2087113690	9600	9600	9600	9600	0
169	20230906	163500	2087113690	9600	9600	9600	9600	0
170	20230906	163400	2087113690	9600	9600	9600	9600	0
171	20230906	163300	2087113690	9600	9600	9600	9600	0
172	20230906	163200	2087113690	9600	9600	9600	9600	0
173	20230906	163100	2087113690	9600	9600	9600	9600	0
174	20230906	163000	2087113690	9600	9600	9600	9600	0
175	20230906	162900	2087113690	9600	9600	9600	9600	0
176	20230906	162800	2087113690	9600	9600	9600	9600	0
177	20230906	162700	2087113690	9600	9600	9600	9600	0
178	20230906	162600	2087113690	9600	9600	9600	9600	0
179	20230906	162500	2087113690	9600	9600	9600	9600	0
180	20230906	162400	2087113690	9600	9600	9600	9600	0
181	20230906	162300	2087113690	9600	9600	9600	9600	0
182	20230906	162200	2087113690	9600	9600	9600	9600	17196
183	20230906	162100	2087113690	9600	9600	9600	9600	0
184	20230906	162000	2087113690	9600	9600	9600	9600	0
185	20230906	161900	2087113690	9600	9600	9600	9600	0
186	20230906	161800	2087113690	9600	9600	9600	9600	0
187	20230906	161700	2087113690	9600	9600	9600	9600	0
188	20230906	161600	2087113690	9600	9600	9600	9600	0
189	20230906	161500	2087113690	9600	9600	9600	9600	0
190	20230906	161400	2087113690	9600	9600	9600	9600	0
191	20230906	161300	2087113690	9600	9600	9600	9600	0
192	20230906	161200	2087113690	9600	9600	9600	9600	0
193	20230906	161100	2087113690	9600	9600	9600	9600	0
194	20230906	161000	2087113690	9600	9600	9600	9600	0
195	20230906	160900	2087113690	9600	9600	9600	9600	0
196	20230906	160800	2087113690	9600	9600	9600	9600	0
197	20230906	160700	2087113690	9600	9600	9600	9600	0
198	20230906	160600	2087113690	9600	9600	9600	9600	0
199	20230906	160500	2087113690	9600	9600	9600	9600	0
200	20230906	160400	2087113690	9600	9600	9600	9600	0
201	20230906	160300	2087113690	9600	9600	9600	9600	0
202	20230906	160200	2087113690	9600	9600	9600	9600	0
203	20230906	160100	2087113690	9600	9600	9600	9600	0
204	20230906	160000	2087113690	9600	9600	9600	9600	0
205	20230906	155900	2087113690	9600	9600	9600	9600	0
206	20230906	155800	2087113690	9600	9600	9600	9600	0
207	20230906	155700	2087113690	9600	9600	9600	9600	0
208	20230906	155600	2087113690	9600	9600	9600	9600	0
209	20230906	155500	2087113690	9600	9600	9600	9600	0
210	20230906	155400	2087113690	9600	9600	9600	9600	0
211	20230906	155300	2087113690	9600	9600	9600	9600	0
212	20230906	155200	2087113690	9600	9600	9600	9600	17196
213	20230906	155100	2087113690	9600	9600	9600	9600	0
214	20230906	155000	2087113690	9600	9600	9600	9600	0
215	20230906	154900	2087113690	9600	9600	9600	9600	0
216	20230906	154800	2087113690	9600	9600	9600	9600	0
217	20230906	154700	2087113690	9600	9600	9600	9600	0
218	20230906	154600	2087113690	9600	9600	9600	9600	0
219	20230906	154500	2087113690	9600	9600	9600	9600	0
220	20230906	154400	2087113690	9600	9600	9600	9600	0
221	20230906	154300	2087113690	9600	9600	9600	9600	0
222	20230906	154200	2087113690	9600	9600	9600	9600	0
223	20230906	154100	2087113690	9600	9600	9600	9600	0
224	20230906	154000	2087113690	9600	9600	9600	9600	0
225	20230906	153900	2087113690	9600	9600	9600	9600	0
226	20230906	153800	2087113690	9600	9600	9600	9600	0
227	20230906	153700	2087113690	9600	9600	9600	9600	0
228	20230906	153600	2087113690	9600	9600	9600	9600	0
229	20230906	153500	2087113690	9600	9600	9600	9600	0
230	20230906	153400	2087113690	9600	9600	9600	9600	0
231	20230906	153300	2087113690	9600	9600	9600	9600	0
232	20230906	153200	2087113690	9600	9600	9600	9600	0
233	20230906	153100	2087113690	9600	9600	9600	9600	0
234	20230906	153000	2087113690	9600	9600	9600	9600	17196
235	20230906	152900	1922032090	9640	9640	9640	9640	0
236	20230906	152800	1922032090	9640	9640	9640	9640	0
237	20230906	152700	1922032090	9640	9640	9640	9640	0
238	20230906	152600	1922032090	9640	9640	9640	9640	0
239	20230906	152500	1922032090	9640	9640	9640	9640	0
240	20230906	152400	1922032090	9640	9640	9640	9640	0
241	20230906	152300	1922032090	9640	9640	9640	9640	0
242	20230906	152200	1922032090	9640	9640	9640	9640	0
243	20230906	152100	1922032090	9640	9640	9640	9640	0
244	20230906	152000	1922032090	9640	9640	9640	9640	0
245	20230906	151900	1922032090	9640	9640	9680	9640	1741
246	20230906	151800	1905242440	9640	9650	9650	9640	30
247	20230906	151700	1904953180	9630	9630	9630	9630	4
248	20230906	151600	1904914660	9650	9620	9650	9620	1052
249	20230906	151500	1894788640	9620	9620	9620	9620	499
250	20230906	151400	1889988260	9620	9630	9630	9620	1380
251	20230906	151300	1876702620	9630	9630	9630	9620	115
252	20230906	151200	1875595970	9630	9630	9630	9620	349
253	20230906	151100	1872235950	9630	9620	9630	9610	2517
254	20230906	151000	1848023880	9620	9640	9640	9620	1322
255	20230906	150900	1835297210	9630	9640	9640	9630	6
256	20230906	150800	1835239400	9630	9630	9630	9630	100
257	20230906	150700	1834276400	9630	9630	9630	9630	211
258	20230906	150600	1832244470	9640	9640	9640	9640	168
259	20230906	150500	1830624950	9640	9650	9650	9640	1319
260	20230906	150400	1817898040	9640	9640	9650	9640	62
261	20230906	150300	1817300310	9640	9650	9650	9640	408
262	20230906	150200	1813363890	9650	9650	9650	9650	80
263	20230906	150100	1812591890	9640	9640	9640	9640	77
264	20230906	150000	1811849610	9650	9640	9650	9640	102
265	20230906	145900	1810866320	9640	9650	9650	9640	41
266	20230906	145800	1810471040	9640	9640	9640	9640	291
267	20230906	145700	1807665800	9640	9640	9640	9640	50
268	20230906	145600	1807183800	9640	9650	9660	9640	570
269	20230906	145500	1801679600	9650	9640	9650	9640	1158
270	20230906	145400	1790511480	9640	9640	9640	9640	20
271	20230906	145300	1790318680	9630	9630	9630	9630	342
272	20230906	145200	1787025220	9640	9630	9640	9630	584
273	20230906	145100	1781401290	9640	9630	9640	9620	735
274	20230906	145000	1774327180	9630	9630	9630	9630	663
275	20230906	144900	1767942490	9630	9630	9630	9630	262
276	20230906	144800	1765419430	9620	9630	9630	9620	1816
277	20230906	144700	1747945090	9620	9640	9640	9620	1234
278	20230906	144600	1736056910	9640	9650	9650	9640	1279
279	20230906	144500	1723715660	9660	9660	9660	9660	874
280	20230906	144400	1715272820	9660	9660	9660	9660	20
281	20230906	144300	1715079620	9660	9660	9660	9660	154
282	20230906	144200	1713591980	9650	9650	9650	9650	0
283	20230906	144100	1713591980	9650	9660	9660	9650	1000
284	20230906	144000	1703934960	9660	9660	9660	9650	536
285	20230906	143900	1698759200	9660	9660	9660	9660	53
286	20230906	143800	1698247220	9650	9650	9650	9650	436
287	20230906	143700	1694039820	9640	9640	9640	9640	204
288	20230906	143600	1692073260	9630	9630	9630	9630	615
289	20230906	143500	1686150810	9630	9630	9630	9620	2101
290	20230906	143400	1665922170	9620	9630	9630	9620	286
291	20230906	143300	1663168850	9630	9630	9630	9620	67
292	20230906	143200	1662523740	9620	9620	9620	9620	428
293	20230906	143100	1658406380	9620	9630	9630	9620	1456
294	20230906	143000	1644399380	9620	9620	9620	9620	0
295	20230906	142900	1644399380	9620	9620	9620	9620	15
296	20230906	142800	1644255080	9620	9620	9630	9620	108
297	20230906	142700	1643216110	9620	9620	9620	9620	567
298	20230906	142600	1637761570	9620	9620	9620	9620	1
299	20230906	142500	1637751950	9620	9630	9630	9620	120
300	20230906	142400	1636597510	9630	9620	9630	9620	100
301	20230906	142300	1635635500	9630	9620	9630	9620	289
302	20230906	142200	1632855240	9620	9620	9630	9620	279
303	20230906	142100	1630171240	9630	9620	9630	9620	157
304	20230906	142000	1628660890	9620	9620	9620	9620	32
305	20230906	141900	1628353050	9620	9620	9620	9620	146
306	20230906	141800	1626948530	9630	9620	9630	9620	334
307	20230906	141700	1623734450	9620	9620	9620	9620	0
308	20230906	141600	1623734450	9620	9630	9630	9620	41
309	20230906	141500	1623340020	9630	9630	9630	9630	54
310	20230906	141400	1622820000	9620	9630	9630	9620	31
311	20230906	141300	1622521480	9620	9630	9630	9620	90
312	20230906	141200	1621655580	9620	9630	9630	9620	1014
313	20230906	141100	1611896220	9640	9640	9640	9640	200
314	20230906	141000	1609968220	9630	9630	9630	9630	445
315	20230906	140900	1605682870	9620	9630	9630	9620	286
316	20230906	140800	1602929310	9630	9630	9630	9630	280
317	20230906	140700	1600232910	9630	9630	9630	9630	245
318	20230906	140600	1597873560	9620	9620	9620	9620	485
319	20230906	140500	1593207860	9630	9630	9630	9630	581
320	20230906	140400	1587612830	9630	9610	9630	9610	2888
321	20230906	140300	1559857690	9620	9620	9620	9610	1117
322	20230906	140200	1549113160	9620	9630	9630	9610	5989
323	20230906	140100	1491492700	9640	9650	9650	9640	764
324	20230906	140000	1484125090	9650	9640	9650	9640	1496
325	20230906	135900	1469700650	9650	9650	9650	9640	1077
326	20230906	135800	1459308830	9650	9650	9650	9650	0
327	20230906	135700	1459308830	9650	9650	9650	9650	287
328	20230906	135600	1456539280	9650	9660	9660	9650	674
329	20230906	135500	1450029180	9660	9660	9660	9660	9
330	20230906	135400	1449942240	9660	9660	9660	9660	0
331	20230906	135300	1449942240	9660	9660	9660	9660	10
332	20230906	135200	1449845640	9650	9650	9650	9650	0
333	20230906	135100	1449845640	9650	9650	9650	9650	10
334	20230906	135000	1449749140	9650	9660	9670	9650	953
335	20230906	134900	1440548660	9660	9660	9660	9650	1096
336	20230906	134800	1429961840	9660	9670	9670	9660	580
337	20230906	134700	1424355040	9670	9670	9670	9670	160
338	20230906	134600	1422807840	9670	9670	9670	9660	34
339	20230906	134500	1422479330	9660	9660	9660	9660	249
340	20230906	134400	1420073990	9660	9660	9660	9660	0
341	20230906	134300	1420073990	9660	9660	9660	9660	181
342	20230906	134200	1418325530	9660	9660	9660	9660	12
343	20230906	134100	1418209610	9660	9660	9660	9660	0
344	20230906	134000	1418209610	9660	9670	9670	9660	853
345	20230906	133900	1409961530	9660	9670	9670	9660	84
346	20230906	133800	1409149570	9670	9670	9670	9670	0
347	20230906	133700	1409149570	9670	9670	9670	9670	0
348	20230906	133600	1409149570	9670	9670	9670	9670	0
349	20230906	133500	1409149570	9670	9680	9680	9660	841
350	20230906	133400	1401016200	9680	9680	9680	9680	0
351	20230906	133300	1401016200	9680	9680	9680	9680	127
352	20230906	133200	1399786840	9670	9680	9690	9670	745
353	20230906	133100	1392573740	9680	9680	9680	9680	0
354	20230906	133000	1392573740	9680	9680	9680	9680	209
355	20230906	132900	1390550620	9680	9680	9680	9670	37
356	20230906	132800	1390192470	9670	9680	9680	9670	369
357	20230906	132700	1386621120	9680	9680	9680	9680	0
358	20230906	132600	1386621120	9680	9670	9680	9670	28
359	20230906	132500	1386350090	9670	9670	9670	9670	75
360	20230906	132400	1385624840	9670	9670	9670	9670	1592
361	20230906	132300	1370230200	9670	9670	9670	9670	10
362	20230906	132200	1370133500	9670	9670	9670	9670	293
363	20230906	132100	1367300190	9670	9660	9670	9660	367
364	20230906	132000	1363754770	9670	9670	9670	9670	0
365	20230906	131900	1363754770	9670	9670	9670	9670	250
366	20230906	131800	1361337270	9650	9660	9660	9650	558
367	20230906	131700	1355947720	9660	9660	9660	9660	5
368	20230906	131600	1355899420	9660	9670	9670	9660	269
369	20230906	131500	1353298770	9670	9670	9670	9670	26
370	20230906	131400	1353047350	9670	9670	9670	9670	301
371	20230906	131300	1350136680	9660	9660	9660	9660	874
372	20230906	131200	1341693840	9660	9660	9660	9660	256
373	20230906	131100	1339220880	9660	9660	9660	9660	50
374	20230906	131000	1338737880	9660	9650	9660	9650	1571
375	20230906	130900	1323577630	9640	9640	9640	9640	204
376	20230906	130800	1321611070	9630	9640	9650	9630	1122
377	20230906	130700	1310796570	9640	9640	9640	9640	336
378	20230906	130600	1307557530	9650	9650	9650	9650	132
379	20230906	130500	1306283730	9650	9650	9650	9650	25
380	20230906	130400	1306042480	9650	9640	9650	9640	210
381	20230906	130300	1304017080	9630	9630	9630	9630	441
382	20230906	130200	1299770250	9640	9630	9640	9630	18
383	20230906	130100	1299596830	9640	9640	9640	9640	71
384	20230906	130000	1298912390	9640	9630	9640	9630	193
385	20230906	125900	1297052920	9630	9630	9630	9620	402
386	20230906	125800	1293181670	9630	9630	9630	9620	61
387	20230906	125700	1292594250	9630	9630	9630	9630	1005
388	20230906	125600	1282916100	9630	9630	9630	9620	2154
389	20230906	125500	1262184360	9620	9630	9630	9620	932
390	20230906	125400	1253212850	9630	9630	9630	9630	168
391	20230906	125300	1251595010	9630	9630	9630	9630	349
392	20230906	125200	1248234140	9630	9630	9630	9630	100
393	20230906	125100	1247271140	9630	9650	9650	9630	433
394	20230906	125000	1243097440	9640	9650	9650	9640	403
395	20230906	124900	1239212360	9640	9650	9650	9640	99
396	20230906	124800	1238257800	9650	9650	9650	9650	173
397	20230906	124700	1236588350	9650	9650	9650	9650	23
398	20230906	124600	1236366400	9650	9650	9670	9640	1561
399	20230906	124500	1221287210	9640	9640	9640	9640	40
400	20230906	124400	1220901610	9660	9650	9660	9650	1225
401	20230906	124300	1209073220	9650	9650	9650	9650	5
402	20230906	124200	1209024970	9650	9620	9650	9620	193
403	20230906	124100	1207165280	9620	9630	9630	9620	241
404	20230906	124000	1204845740	9630	9630	9630	9620	2892
405	20230906	123900	1177016400	9620	9620	9620	9620	731
406	20230906	123800	1169984180	9620	9620	9620	9620	200
407	20230906	123700	1168060180	9620	9630	9660	9620	3188
408	20230906	123600	1137355530	9630	9630	9630	9630	911
409	20230906	123500	1128582600	9640	9640	9640	9630	1637
410	20230906	123400	1112816640	9640	9640	9640	9640	1622
411	20230906	123300	1097180560	9650	9650	9650	9640	1020
412	20230906	123200	1087340970	9650	9660	9660	9650	1667
413	20230906	123100	1071252120	9660	9660	9660	9650	216
414	20230906	123000	1069166260	9660	9660	9660	9650	596
415	20230906	122900	1063409530	9660	9650	9660	9650	333
416	20230906	122800	1060193730	9650	9650	9650	9650	35
417	20230906	122700	1059855980	9660	9660	9660	9660	100
418	20230906	122600	1058889980	9660	9670	9670	9650	1778
419	20230906	122500	1041721030	9670	9670	9670	9670	1
420	20230906	122400	1041711360	9660	9660	9660	9660	250
421	20230906	122300	1039296360	9670	9670	9670	9660	62
422	20230906	122200	1038697300	9670	9670	9670	9670	42
423	20230906	122100	1038291160	9660	9660	9660	9660	274
424	20230906	122000	1035644320	9660	9670	9670	9660	410
425	20230906	121900	1031682680	9670	9670	9670	9670	163
426	20230906	121800	1030106470	9670	9670	9670	9660	476
427	20230906	121700	1025506950	9660	9660	9660	9660	1698
428	20230906	121600	1009104270	9670	9670	9670	9670	118
429	20230906	121500	1007963210	9670	9680	9680	9670	338
430	20230906	121400	1004693440	9680	9680	9680	9680	237
431	20230906	121300	1002399280	9680	9680	9680	9670	496
432	20230906	121200	997600440	9680	9680	9680	9680	0
433	20230906	121100	997600440	9680	9670	9680	9670	309
434	20230906	121000	994612210	9670	9680	9690	9670	584
435	20230906	120900	988957320	9680	9680	9680	9680	5
436	20230906	120800	988908920	9680	9720	9720	9680	645
437	20230906	120700	982661180	9720	9690	9720	9690	259
438	20230906	120600	980148410	9690	9690	9690	9690	0
439	20230906	120500	980148410	9690	9700	9700	9690	2497
440	20230906	120400	955940590	9700	9700	9700	9700	868
441	20230906	120300	947520990	9720	9700	9720	9700	390
442	20230906	120200	943733770	9700	9710	9720	9700	1177
443	20230906	120100	932305800	9710	9720	9720	9710	20
444	20230906	120000	932111580	9710	9710	9730	9710	221
445	20230906	115900	929965550	9710	9710	9710	9700	197
446	20230906	115800	928053040	9710	9710	9710	9700	172
447	20230906	115700	926383680	9710	9710	9710	9710	50
448	20230906	115600	925898180	9710	9700	9710	9700	802
449	20230906	115500	918117610	9710	9730	9730	9700	4282
450	20230906	115400	876544680	9730	9760	9760	9730	5346
451	20230906	115300	824436920	9760	9760	9760	9760	200
452	20230906	115200	822484920	9760	9770	9770	9760	1545
453	20230906	115100	807405500	9760	9760	9760	9760	0
454	20230906	115000	807405500	9760	9760	9760	9760	0
455	20230906	114900	807405500	9760	9760	9760	9760	0
456	20230906	114800	807405500	9760	9790	9790	9760	254
457	20230906	114700	804919860	9790	9790	9790	9790	1
458	20230906	114600	804910070	9760	9770	9770	9760	47
459	20230906	114500	804451260	9770	9770	9770	9770	11
460	20230906	114400	804343790	9760	9770	9770	9760	259
461	20230906	114300	801815150	9770	9770	9770	9770	46
462	20230906	114200	801365730	9770	9780	9780	9770	762
463	20230906	114100	793920490	9770	9790	9790	9770	1949
464	20230906	114000	774861450	9790	9790	9790	9780	367
465	20230906	113900	771269210	9780	9780	9780	9780	0
466	20230906	113800	771269210	9780	9790	9790	9780	56
467	20230906	113700	770721330	9780	9780	9780	9780	0
468	20230906	113600	770721330	9780	9790	9790	9780	206
469	20230906	113500	768705050	9780	9810	9810	9780	307
470	20230906	113400	765698470	9810	9810	9820	9810	588
471	20230906	113300	759929190	9810	9810	9810	9810	0
472	20230906	113200	759929190	9810	9810	9810	9810	102
473	20230906	113100	758928570	9810	9800	9810	9800	264
474	20230906	113000	756341360	9800	9790	9800	9790	87
475	20230906	112900	755489120	9790	9790	9790	9790	330
476	20230906	112800	752258420	9790	9790	9790	9780	6
477	20230906	112700	752199720	9780	9790	9790	9780	105
478	20230906	112600	751172610	9780	9780	9780	9780	1
479	20230906	112500	751162830	9780	9790	9790	9780	131
480	20230906	112400	749880650	9780	9780	9780	9780	123
481	20230906	112300	748677710	9790	9790	9790	9790	1
482	20230906	112200	748667920	9770	9770	9770	9770	27
483	20230906	112100	748404130	9770	9780	9780	9770	459
484	20230906	112000	743916420	9780	9780	9780	9780	122
485	20230906	111900	742723260	9780	9780	9780	9780	289
486	20230906	111800	739896840	9770	9780	9780	9770	1392
487	20230906	111700	726291550	9790	9780	9790	9780	28
488	20230906	111600	726017700	9780	9780	9780	9780	1
489	20230906	111500	726007920	9780	9780	9780	9780	84
490	20230906	111400	725186400	9780	9780	9780	9770	326
491	20230906	111300	721998410	9780	9800	9800	9780	487
492	20230906	111200	717233250	9800	9780	9800	9770	906
493	20230906	111100	708375370	9780	9780	9780	9780	27
494	20230906	111000	708111310	9780	9780	9780	9780	0
495	20230906	110900	708111310	9780	9780	9790	9780	1035
496	20230906	110800	697987450	9770	9780	9780	9770	1340
497	20230906	110700	684882610	9780	9790	9790	9780	2519
498	20230906	110600	660229780	9790	9800	9800	9790	683
499	20230906	110500	653537140	9810	9810	9810	9810	10
500	20230906	110400	653439040	9810	9810	9810	9810	30
501	20230906	110300	653144740	9810	9810	9810	9810	1
502	20230906	110200	653134930	9800	9800	9800	9800	0
503	20230906	110100	653134930	9800	9800	9800	9800	0
504	20230906	110000	653134930	9800	9800	9800	9800	445
505	20230906	105900	648773930	9800	9810	9810	9800	1130
506	20230906	105800	637695250	9810	9820	9820	9810	129
507	20230906	105700	636429270	9820	9820	9820	9820	8
508	20230906	105600	636350710	9810	9810	9810	9810	0
509	20230906	105500	636350710	9810	9820	9820	9810	370
510	20230906	105400	632717590	9820	9820	9830	9820	368
511	20230906	105300	629102970	9810	9810	9810	9810	0
512	20230906	105200	629102970	9810	9810	9810	9810	44
513	20230906	105100	628671330	9810	9810	9810	9810	333
514	20230906	105000	625404600	9810	9810	9810	9810	167
515	20230906	104900	623766330	9810	9800	9810	9800	1618
516	20230906	104800	607894930	9810	9800	9810	9800	574
517	20230906	104700	602264000	9800	9810	9810	9800	1351
518	20230906	104600	589019790	9810	9820	9820	9810	509
519	20230906	104500	584026450	9820	9820	9820	9820	0
520	20230906	104400	584026450	9820	9810	9820	9810	48
521	20230906	104300	583555520	9810	9810	9810	9810	2
522	20230906	104200	583535900	9810	9820	9820	9810	38
523	20230906	104100	583163080	9820	9820	9820	9820	2
524	20230906	104000	583143440	9830	9810	9830	9810	121
525	20230906	103900	581956410	9810	9810	9810	9810	0
526	20230906	103800	581956410	9810	9810	9810	9810	101
527	20230906	103700	580965600	9820	9820	9820	9820	2
528	20230906	103600	580945960	9810	9810	9810	9810	39
529	20230906	103500	580563370	9820	9820	9820	9820	212
530	20230906	103400	578481530	9830	9830	9830	9830	259
531	20230906	103300	575935560	9810	9810	9810	9810	0
532	20230906	103200	575935560	9810	9810	9820	9810	326
533	20230906	103100	572737490	9810	9810	9810	9810	460
534	20230906	103000	568224890	9800	9800	9800	9800	0
535	20230906	102900	568224890	9800	9800	9800	9800	2804
536	20230906	102800	540745690	9800	9840	9840	9800	2509
537	20230906	102700	516142150	9820	9820	9820	9820	0
538	20230906	102600	516142150	9820	9820	9820	9820	301
539	20230906	102500	513186330	9820	9820	9820	9820	0
540	20230906	102400	513186330	9820	9830	9830	9820	307
541	20230906	102300	510171580	9820	9840	9840	9820	1003
542	20230906	102200	500316760	9840	9840	9840	9840	28
543	20230906	102100	500041240	9820	9820	9820	9820	0
544	20230906	102000	500041240	9820	9810	9820	9800	3285
545	20230906	101900	467784660	9810	9810	9810	9810	56
546	20230906	101800	467235300	9810	9810	9820	9810	14
547	20230906	101700	467097930	9800	9800	9800	9800	78
548	20230906	101600	466333530	9800	9800	9800	9800	402
549	20230906	101500	462393930	9800	9810	9810	9800	1177
550	20230906	101400	450847650	9810	9820	9820	9810	1397
551	20230906	101300	437142330	9820	9830	9830	9820	235
552	20230906	101200	434834580	9830	9820	9830	9820	73
553	20230906	101100	434117590	9810	9810	9810	9810	57
554	20230906	101000	433558420	9810	9810	9820	9810	49
555	20230906	100900	433077690	9810	9810	9810	9810	3
556	20230906	100800	433048260	9820	9810	9820	9810	175
557	20230906	100700	431330950	9810	9810	9810	9810	7
558	20230906	100600	431262280	9810	9820	9820	9810	871
559	20230906	100500	422709070	9820	9830	9830	9820	42
560	20230906	100400	422296580	9830	9830	9830	9830	16
561	20230906	100300	422139300	9830	9830	9830	9830	45
562	20230906	100200	421696950	9830	9830	9830	9830	81
563	20230906	100100	420900720	9830	9830	9830	9830	9
564	20230906	100000	420812250	9830	9830	9830	9830	0
565	20230906	095900	420812250	9830	9840	9840	9830	152
566	20230906	095800	419317100	9840	9840	9840	9840	300
567	20230906	095700	416365100	9840	9840	9840	9840	10
568	20230906	095600	416266700	9840	9840	9840	9840	236
569	20230906	095500	413944460	9840	9840	9840	9840	0
570	20230906	095400	413944460	9840	9830	9860	9830	1163
571	20230906	095300	402502930	9820	9810	9820	9810	10
572	20230906	095200	402404770	9820	9820	9820	9810	197
573	20230906	095100	400470460	9820	9820	9820	9820	92
574	20230906	095000	399567020	9820	9830	9830	9820	194
575	20230906	094900	397661840	9830	9830	9830	9830	32
576	20230906	094800	397347280	9830	9820	9830	9820	131
577	20230906	094700	396060400	9810	9810	9820	9810	379
578	20230906	094600	392342110	9810	9810	9810	9810	211
579	20230906	094500	390272200	9810	9810	9810	9810	102
580	20230906	094400	389271580	9810	9820	9820	9810	727
581	20230906	094300	382134840	9810	9810	9810	9810	1698
582	20230906	094200	365477460	9810	9820	9820	9810	305
583	20230906	094100	362483710	9820	9820	9820	9820	550
584	20230906	094000	357082710	9820	9840	9840	9820	890
585	20230906	093900	348337740	9840	9830	9840	9830	9
586	20230906	093800	348249240	9830	9830	9830	9830	389
587	20230906	093700	344425370	9830	9830	9830	9830	467
588	20230906	093600	339834760	9830	9830	9830	9820	841
589	20230906	093500	331570220	9830	9840	9840	9830	939
590	20230906	093400	322330590	9840	9840	9860	9840	183
591	20230906	093300	320529470	9850	9840	9850	9840	71
592	20230906	093200	319830820	9840	9840	9850	9840	262
593	20230906	093100	317252640	9840	9860	9860	9840	159
594	20230906	093000	315686050	9860	9870	9870	9860	1383
595	20230906	092900	302048790	9870	9870	9870	9870	2
596	20230906	092800	302029050	9860	9860	9870	9860	729
597	20230906	092700	294840510	9840	9850	9850	9840	202
598	20230906	092600	292852730	9850	9850	9850	9850	171
599	20230906	092500	291168380	9860	9870	9870	9860	74
600	20230906	092400	290438710	9880	9890	9890	9880	245
601	20230906	092300	288017810	9890	9850	9890	9850	1729
602	20230906	092200	270937710	9850	9850	9850	9850	0
603	20230906	092100	270937710	9850	9850	9850	9850	615
604	20230906	092000	264879960	9900	9870	9900	9870	340
605	20230906	091900	261524070	9860	9840	9860	9840	257
606	20230906	091800	258991550	9850	9830	9850	9830	90
607	20230906	091700	258106590	9830	9830	9830	9820	199
608	20230906	091600	256150600	9850	9850	9860	9810	38
609	20230906	091500	255777210	9860	9850	9860	9810	144
610	20230906	091400	254362840	9860	9830	9870	9810	725
611	20230906	091300	247235410	9870	9850	9870	9830	181
612	20230906	091200	245456120	9870	9910	9910	9830	4212
613	20230906	091100	203940350	9920	9900	9920	9900	103
614	20230906	091000	202919620	9900	9910	9920	9880	171
615	20230906	090900	201226380	9920	9870	9920	9860	723
616	20230906	090800	194090820	9870	9860	9870	9860	225
617	20230906	090700	191872080	9860	9790	9860	9790	851
618	20230906	090600	183513600	9790	9770	9790	9730	2452
619	20230906	090500	159610580	9790	9800	9860	9790	886
620	20230906	090400	150924540	9800	9850	9850	9600	7747
621	20230906	090300	75597630	9860	9880	9880	9840	1227
622	20230906	090200	63500860	9880	9920	9950	9850	4726
623	20230906	090100	16730340	9910	9960	9960	9910	552
624	20230906	090000	11241690	9970	9910	9970	9910	167