KissMeData/078520/min/candle-20230908.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230908	193600	2778035290	9200	9200	9200	9200	8859
3	20230908	193500	2778035290	9200	9200	9200	9200	0
4	20230908	193400	2778035290	9200	9200	9200	9200	0
5	20230908	193300	2778035290	9200	9200	9200	9200	0
6	20230908	193200	2778035290	9200	9200	9200	9200	0
7	20230908	193100	2778035290	9200	9200	9200	9200	0
8	20230908	193000	2778035290	9200	9200	9200	9200	0
9	20230908	192900	2778035290	9200	9200	9200	9200	0
10	20230908	192800	2778035290	9200	9200	9200	9200	0
11	20230908	192700	2778035290	9200	9200	9200	9200	0
12	20230908	192600	2778035290	9200	9200	9200	9200	0
13	20230908	192500	2778035290	9200	9200	9200	9200	0
14	20230908	192400	2778035290	9200	9200	9200	9200	0
15	20230908	192300	2778035290	9200	9200	9200	9200	0
16	20230908	192200	2778035290	9200	9200	9200	9200	0
17	20230908	192100	2778035290	9200	9200	9200	9200	0
18	20230908	192000	2778035290	9200	9200	9200	9200	0
19	20230908	191900	2778035290	9200	9200	9200	9200	0
20	20230908	191800	2778035290	9200	9200	9200	9200	0
21	20230908	191700	2778035290	9200	9200	9200	9200	0
22	20230908	191600	2778035290	9200	9200	9200	9200	0
23	20230908	191500	2778035290	9200	9200	9200	9200	0
24	20230908	191400	2778035290	9200	9200	9200	9200	0
25	20230908	191300	2778035290	9200	9200	9200	9200	0
26	20230908	191200	2778035290	9200	9200	9200	9200	0
27	20230908	191100	2778035290	9200	9200	9200	9200	0
28	20230908	191000	2778035290	9200	9200	9200	9200	0
29	20230908	190900	2778035290	9200	9200	9200	9200	0
30	20230908	190800	2778035290	9200	9200	9200	9200	0
31	20230908	190700	2778035290	9200	9200	9200	9200	0
32	20230908	190600	2778035290	9200	9200	9200	9200	8859
33	20230908	190500	2778035290	9200	9200	9200	9200	0
34	20230908	190400	2778035290	9200	9200	9200	9200	0
35	20230908	190300	2778035290	9200	9200	9200	9200	0
36	20230908	190200	2778035290	9200	9200	9200	9200	0
37	20230908	190100	2778035290	9200	9200	9200	9200	0
38	20230908	190000	2778035290	9200	9200	9200	9200	0
39	20230908	185900	2778035290	9200	9200	9200	9200	0
40	20230908	185800	2778035290	9200	9200	9200	9200	0
41	20230908	185700	2778035290	9200	9200	9200	9200	0
42	20230908	185600	2778035290	9200	9200	9200	9200	0
43	20230908	185500	2778035290	9200	9200	9200	9200	0
44	20230908	185400	2778035290	9200	9200	9200	9200	0
45	20230908	185300	2778035290	9200	9200	9200	9200	0
46	20230908	185200	2778035290	9200	9200	9200	9200	0
47	20230908	185100	2778035290	9200	9200	9200	9200	0
48	20230908	185000	2778035290	9200	9200	9200	9200	0
49	20230908	184900	2778035290	9200	9200	9200	9200	0
50	20230908	184800	2778035290	9200	9200	9200	9200	0
51	20230908	184700	2778035290	9200	9200	9200	9200	0
52	20230908	184600	2778035290	9200	9200	9200	9200	0
53	20230908	184500	2778035290	9200	9200	9200	9200	0
54	20230908	184400	2778035290	9200	9200	9200	9200	0
55	20230908	184300	2778035290	9200	9200	9200	9200	0
56	20230908	184200	2778035290	9200	9200	9200	9200	0
57	20230908	184100	2778035290	9200	9200	9200	9200	0
58	20230908	184000	2778035290	9200	9200	9200	9200	0
59	20230908	183900	2778035290	9200	9200	9200	9200	0
60	20230908	183800	2778035290	9200	9200	9200	9200	0
61	20230908	183700	2778035290	9200	9200	9200	9200	0
62	20230908	183600	2778035290	9200	9200	9200	9200	8859
63	20230908	183500	2778035290	9200	9200	9200	9200	0
64	20230908	183400	2778035290	9200	9200	9200	9200	0
65	20230908	183300	2778035290	9200	9200	9200	9200	0
66	20230908	183200	2778035290	9200	9200	9200	9200	0
67	20230908	183100	2778035290	9200	9200	9200	9200	0
68	20230908	183000	2778035290	9200	9200	9200	9200	0
69	20230908	182900	2778035290	9200	9200	9200	9200	0
70	20230908	182800	2778035290	9200	9200	9200	9200	0
71	20230908	182700	2778035290	9200	9200	9200	9200	0
72	20230908	182600	2778035290	9200	9200	9200	9200	0
73	20230908	182500	2778035290	9200	9200	9200	9200	0
74	20230908	182400	2778035290	9200	9200	9200	9200	0
75	20230908	182300	2778035290	9200	9200	9200	9200	0
76	20230908	182200	2778035290	9200	9200	9200	9200	0
77	20230908	182100	2778035290	9200	9200	9200	9200	0
78	20230908	182000	2778035290	9200	9200	9200	9200	0
79	20230908	181900	2778035290	9200	9200	9200	9200	0
80	20230908	181800	2778035290	9200	9200	9200	9200	0
81	20230908	181700	2778035290	9200	9200	9200	9200	0
82	20230908	181600	2778035290	9200	9200	9200	9200	0
83	20230908	181500	2778035290	9200	9200	9200	9200	0
84	20230908	181400	2778035290	9200	9200	9200	9200	0
85	20230908	181300	2778035290	9200	9200	9200	9200	0
86	20230908	181200	2778035290	9200	9200	9200	9200	0
87	20230908	181100	2778035290	9200	9200	9200	9200	0
88	20230908	181000	2778035290	9200	9200	9200	9200	0
89	20230908	180900	2778035290	9200	9200	9200	9200	0
90	20230908	180800	2778035290	9200	9200	9200	9200	0
91	20230908	180700	2778035290	9200	9200	9200	9200	0
92	20230908	180600	2778035290	9200	9200	9200	9200	8859
93	20230908	180500	2778035290	9200	9200	9200	9200	0
94	20230908	180400	2778035290	9200	9200	9200	9200	0
95	20230908	180300	2778035290	9200	9200	9200	9200	0
96	20230908	180200	2778035290	9200	9200	9200	9200	0
97	20230908	180100	2778035290	9200	9200	9200	9200	0
98	20230908	180000	2778035290	9200	9200	9200	9200	0
99	20230908	175900	2778035290	9200	9200	9200	9200	0
100	20230908	175800	2778035290	9200	9200	9200	9200	0
101	20230908	175700	2778035290	9200	9200	9200	9200	0
102	20230908	175600	2778035290	9200	9200	9200	9200	0
103	20230908	175500	2778035290	9200	9200	9200	9200	0
104	20230908	175400	2778035290	9200	9200	9200	9200	0
105	20230908	175300	2778035290	9200	9200	9200	9200	0
106	20230908	175200	2778035290	9200	9200	9200	9200	0
107	20230908	175100	2778035290	9200	9200	9200	9200	0
108	20230908	175000	2778035290	9200	9200	9200	9200	0
109	20230908	174900	2778035290	9200	9200	9200	9200	0
110	20230908	174800	2778035290	9200	9200	9200	9200	0
111	20230908	174700	2778035290	9200	9200	9200	9200	0
112	20230908	174600	2778035290	9200	9200	9200	9200	0
113	20230908	174500	2778035290	9200	9200	9200	9200	0
114	20230908	174400	2778035290	9200	9200	9200	9200	0
115	20230908	174300	2778035290	9200	9200	9200	9200	0
116	20230908	174200	2778035290	9200	9200	9200	9200	0
117	20230908	174100	2778035290	9200	9200	9200	9200	0
118	20230908	174000	2778035290	9200	9200	9200	9200	0
119	20230908	173900	2778035290	9200	9200	9200	9200	0
120	20230908	173800	2778035290	9200	9200	9200	9200	0
121	20230908	173700	2778035290	9200	9200	9200	9200	0
122	20230908	173600	2778035290	9200	9200	9200	9200	8859
123	20230908	173500	2778035290	9200	9200	9200	9200	0
124	20230908	173400	2778035290	9200	9200	9200	9200	0
125	20230908	173300	2778035290	9200	9200	9200	9200	0
126	20230908	173200	2778035290	9200	9200	9200	9200	0
127	20230908	173100	2778035290	9200	9200	9200	9200	0
128	20230908	173000	2778035290	9200	9200	9200	9200	0
129	20230908	172900	2778035290	9200	9200	9200	9200	0
130	20230908	172800	2778035290	9200	9200	9200	9200	0
131	20230908	172700	2778035290	9200	9200	9200	9200	0
132	20230908	172600	2778035290	9200	9200	9200	9200	0
133	20230908	172500	2778035290	9200	9200	9200	9200	0
134	20230908	172400	2778035290	9200	9200	9200	9200	0
135	20230908	172300	2778035290	9200	9200	9200	9200	0
136	20230908	172200	2778035290	9200	9200	9200	9200	0
137	20230908	172100	2778035290	9200	9200	9200	9200	0
138	20230908	172000	2778035290	9200	9200	9200	9200	0
139	20230908	171900	2778035290	9200	9200	9200	9200	0
140	20230908	171800	2778035290	9200	9200	9200	9200	0
141	20230908	171700	2778035290	9200	9200	9200	9200	0
142	20230908	171600	2778035290	9200	9200	9200	9200	0
143	20230908	171500	2778035290	9200	9200	9200	9200	0
144	20230908	171400	2778035290	9200	9200	9200	9200	0
145	20230908	171300	2778035290	9200	9200	9200	9200	0
146	20230908	171200	2778035290	9200	9200	9200	9200	0
147	20230908	171100	2778035290	9200	9200	9200	9200	0
148	20230908	171000	2778035290	9200	9200	9200	9200	0
149	20230908	170900	2778035290	9200	9200	9200	9200	0
150	20230908	170800	2778035290	9200	9200	9200	9200	0
151	20230908	170700	2778035290	9200	9200	9200	9200	0
152	20230908	170600	2778035290	9200	9200	9200	9200	8859
153	20230908	170500	2778035290	9200	9200	9200	9200	0
154	20230908	170400	2778035290	9200	9200	9200	9200	0
155	20230908	170300	2778035290	9200	9200	9200	9200	0
156	20230908	170200	2778035290	9200	9200	9200	9200	0
157	20230908	170100	2778035290	9200	9200	9200	9200	0
158	20230908	170000	2778035290	9200	9200	9200	9200	0
159	20230908	165900	2778035290	9200	9200	9200	9200	0
160	20230908	165800	2778035290	9200	9200	9200	9200	0
161	20230908	165700	2778035290	9200	9200	9200	9200	0
162	20230908	165600	2778035290	9200	9200	9200	9200	0
163	20230908	165500	2778035290	9200	9200	9200	9200	0
164	20230908	165400	2778035290	9200	9200	9200	9200	0
165	20230908	165300	2778035290	9200	9200	9200	9200	0
166	20230908	165200	2778035290	9200	9200	9200	9200	0
167	20230908	165100	2778035290	9200	9200	9200	9200	0
168	20230908	165000	2778035290	9200	9200	9200	9200	0
169	20230908	164900	2778035290	9200	9200	9200	9200	0
170	20230908	164800	2778035290	9200	9200	9200	9200	0
171	20230908	164700	2778035290	9200	9200	9200	9200	0
172	20230908	164600	2778035290	9200	9200	9200	9200	0
173	20230908	164500	2778035290	9200	9200	9200	9200	0
174	20230908	164400	2778035290	9200	9200	9200	9200	0
175	20230908	164300	2778035290	9200	9200	9200	9200	0
176	20230908	164200	2778035290	9200	9200	9200	9200	0
177	20230908	164100	2778035290	9200	9200	9200	9200	0
178	20230908	164000	2778035290	9200	9200	9200	9200	0
179	20230908	163900	2778035290	9200	9200	9200	9200	0
180	20230908	163800	2778035290	9200	9200	9200	9200	0
181	20230908	163700	2778035290	9200	9200	9200	9200	0
182	20230908	163600	2778035290	9200	9200	9200	9200	8859
183	20230908	163500	2778035290	9200	9200	9200	9200	0
184	20230908	163400	2778035290	9200	9200	9200	9200	0
185	20230908	163300	2778035290	9200	9200	9200	9200	0
186	20230908	163200	2778035290	9200	9200	9200	9200	0
187	20230908	163100	2778035290	9200	9200	9200	9200	0
188	20230908	163000	2778035290	9200	9200	9200	9200	0
189	20230908	162900	2778035290	9200	9200	9200	9200	0
190	20230908	162800	2778035290	9200	9200	9200	9200	0
191	20230908	162700	2778035290	9200	9200	9200	9200	0
192	20230908	162600	2778035290	9200	9200	9200	9200	0
193	20230908	162500	2778035290	9200	9200	9200	9200	0
194	20230908	162400	2778035290	9200	9200	9200	9200	0
195	20230908	162300	2778035290	9200	9200	9200	9200	0
196	20230908	162200	2778035290	9200	9200	9200	9200	0
197	20230908	162100	2778035290	9200	9200	9200	9200	0
198	20230908	162000	2778035290	9200	9200	9200	9200	0
199	20230908	161900	2778035290	9200	9200	9200	9200	0
200	20230908	161800	2778035290	9200	9200	9200	9200	0
201	20230908	161700	2778035290	9200	9200	9200	9200	0
202	20230908	161600	2778035290	9200	9200	9200	9200	0
203	20230908	161500	2778035290	9200	9200	9200	9200	0
204	20230908	161400	2778035290	9200	9200	9200	9200	0
205	20230908	161300	2778035290	9200	9200	9200	9200	0
206	20230908	161200	2778035290	9200	9200	9200	9200	0
207	20230908	161100	2778035290	9200	9200	9200	9200	0
208	20230908	161000	2778035290	9200	9200	9200	9200	0
209	20230908	160900	2778035290	9200	9200	9200	9200	0
210	20230908	160800	2778035290	9200	9200	9200	9200	0
211	20230908	160700	2778035290	9200	9200	9200	9200	0
212	20230908	160600	2778035290	9200	9200	9200	9200	8859
213	20230908	160500	2778035290	9200	9200	9200	9200	0
214	20230908	160400	2778035290	9200	9200	9200	9200	0
215	20230908	160300	2778035290	9200	9200	9200	9200	0
216	20230908	160200	2778035290	9200	9200	9200	9200	0
217	20230908	160100	2778035290	9200	9200	9200	9200	0
218	20230908	160000	2778035290	9200	9200	9200	9200	0
219	20230908	155900	2778035290	9200	9200	9200	9200	0
220	20230908	155800	2778035290	9200	9200	9200	9200	0
221	20230908	155700	2778035290	9200	9200	9200	9200	0
222	20230908	155600	2778035290	9200	9200	9200	9200	0
223	20230908	155500	2778035290	9200	9200	9200	9200	0
224	20230908	155400	2778035290	9200	9200	9200	9200	0
225	20230908	155300	2778035290	9200	9200	9200	9200	0
226	20230908	155200	2778035290	9200	9200	9200	9200	0
227	20230908	155100	2778035290	9200	9200	9200	9200	0
228	20230908	155000	2778035290	9200	9200	9200	9200	0
229	20230908	154900	2778035290	9200	9200	9200	9200	0
230	20230908	154800	2778035290	9200	9200	9200	9200	0
231	20230908	154700	2778035290	9200	9200	9200	9200	0
232	20230908	154600	2778035290	9200	9200	9200	9200	0
233	20230908	154500	2778035290	9200	9200	9200	9200	0
234	20230908	154400	2778035290	9200	9200	9200	9200	0
235	20230908	154300	2778035290	9200	9200	9200	9200	0
236	20230908	154200	2778035290	9200	9200	9200	9200	0
237	20230908	154100	2778035290	9200	9200	9200	9200	0
238	20230908	154000	2778035290	9200	9200	9200	9200	0
239	20230908	153900	2778035290	9200	9200	9200	9200	0
240	20230908	153800	2778035290	9200	9200	9200	9200	0
241	20230908	153700	2778035290	9200	9200	9200	9200	0
242	20230908	153600	2778035290	9200	9200	9200	9200	8859
243	20230908	153500	2778035290	9200	9200	9200	9200	0
244	20230908	153400	2778035290	9200	9200	9200	9200	0
245	20230908	153300	2778035290	9200	9200	9200	9200	0
246	20230908	153200	2778035290	9200	9200	9200	9200	0
247	20230908	153100	2778035290	9200	9200	9200	9200	0
248	20230908	153000	2778035290	9200	9200	9200	9200	8859
249	20230908	152900	2696532490	9180	9180	9180	9180	0
250	20230908	152800	2696532490	9180	9180	9180	9180	0
251	20230908	152700	2696532490	9180	9180	9180	9180	0
252	20230908	152600	2696532490	9180	9180	9180	9180	0
253	20230908	152500	2696532490	9180	9180	9180	9180	0
254	20230908	152400	2696532490	9180	9180	9180	9180	0
255	20230908	152300	2696532490	9180	9180	9180	9180	0
256	20230908	152200	2696532490	9180	9180	9180	9180	0
257	20230908	152100	2696532490	9180	9180	9180	9180	0
258	20230908	152000	2696532490	9180	9180	9180	9180	0
259	20230908	151900	2696532490	9180	9230	9240	9180	6278
260	20230908	151800	2638718990	9230	9310	9310	9230	2426
261	20230908	151700	2616206880	9340	9270	9340	9270	2697
262	20230908	151600	2591109060	9280	9280	9320	9270	2025
263	20230908	151500	2572304370	9330	9280	9340	9210	4102
264	20230908	151400	2534257300	9320	9400	9400	9290	9399
265	20230908	151300	2446555910	9370	9230	9400	9230	11272
266	20230908	151200	2341116910	9350	9260	9360	9200	12111
267	20230908	151100	2228599180	9280	9270	9300	9260	11167
268	20230908	151000	2125025070	9270	9270	9270	9270	0
269	20230908	150900	2125025070	9270	9270	9270	9250	1788
270	20230908	150800	2108454850	9270	9250	9270	9140	9504
271	20230908	150700	2020570600	9250	9180	9250	9180	7664
272	20230908	150600	1950021650	9180	9150	9190	9150	2654
273	20230908	150500	1925675770	9150	9090	9160	9090	15689
274	20230908	150400	1782609140	9090	9080	9090	9080	1290
275	20230908	150300	1770883770	9080	9070	9080	9070	1618
276	20230908	150200	1756192840	9070	9060	9070	9060	896
277	20230908	150100	1748068210	9060	9060	9060	9060	1415
278	20230908	150000	1735248310	9050	9050	9050	9050	458
279	20230908	145900	1731103410	9040	9050	9050	9040	647
280	20230908	145800	1725249620	9050	9050	9050	9040	1159
281	20230908	145700	1714760770	9040	9030	9040	9030	364
282	20230908	145600	1711471030	9030	9050	9050	9030	891
283	20230908	145500	1703408000	9050	9060	9060	9050	469
284	20230908	145400	1699159000	9050	9040	9050	9040	1556
285	20230908	145300	1685079540	9030	9050	9050	9030	2046
286	20230908	145200	1666566910	9050	9040	9050	9040	987
287	20230908	145100	1657644130	9040	9040	9040	9040	2510
288	20230908	145000	1634953730	9030	9030	9030	9030	756
289	20230908	144900	1628127050	9020	9020	9020	9020	1042
290	20230908	144800	1618728210	9030	9030	9030	9020	641
291	20230908	144700	1612940210	9030	9010	9030	9010	1882
292	20230908	144600	1595960530	9010	9010	9010	9000	490
293	20230908	144500	1591545680	9000	9020	9030	9000	1840
294	20230908	144400	1574972260	9030	9030	9040	9030	1298
295	20230908	144300	1563251300	9030	9020	9030	9010	1476
296	20230908	144200	1549935630	9020	9000	9020	9000	739
297	20230908	144100	1543277510	9000	8980	9000	8980	8392
298	20230908	144000	1467787250	8970	8950	8970	8950	3201
299	20230908	143900	1439099920	8950	8940	8950	8940	1024
300	20230908	143800	1429941300	8960	8950	8960	8950	767
301	20230908	143700	1423076050	8950	8940	8950	8940	1819
302	20230908	143600	1406796620	8950	8940	8950	8940	184
303	20230908	143500	1405150970	8940	8930	8940	8930	702
304	20230908	143400	1398875340	8930	8930	8930	8930	10
305	20230908	143300	1398786040	8930	8930	8930	8930	960
306	20230908	143200	1390213240	8910	8910	8910	8910	1
307	20230908	143100	1390204330	8910	8910	8910	8910	97
308	20230908	143000	1389340060	8910	8920	8930	8910	725
309	20230908	142900	1382874270	8910	8910	8910	8910	136
310	20230908	142800	1381662510	8910	8910	8910	8910	200
311	20230908	142700	1379880510	8920	8920	8920	8920	0
312	20230908	142600	1379880510	8920	8920	8920	8920	0
313	20230908	142500	1379880510	8920	8920	8920	8920	0
314	20230908	142400	1379880510	8920	8920	8920	8920	40
315	20230908	142300	1379523710	8920	8910	8920	8910	509
316	20230908	142200	1374988510	8910	8910	8910	8910	20
317	20230908	142100	1374810310	8910	8910	8920	8910	51
318	20230908	142000	1374355890	8910	8910	8910	8910	0
319	20230908	141900	1374355890	8910	8910	8910	8910	1
320	20230908	141800	1374346980	8910	8910	8910	8910	1
321	20230908	141700	1374338070	8910	8910	8910	8910	0
322	20230908	141600	1374338070	8910	8910	8910	8910	0
323	20230908	141500	1374338070	8910	8900	8910	8900	769
324	20230908	141400	1367487450	8910	8910	8910	8910	40
325	20230908	141300	1367131050	8910	8900	8910	8900	936
326	20230908	141200	1358800640	8910	8910	8910	8910	0
327	20230908	141100	1358800640	8910	8910	8910	8910	0
328	20230908	141000	1358800640	8910	8910	8910	8910	7
329	20230908	140900	1358738270	8910	8910	8910	8910	10
330	20230908	140800	1358649170	8910	8910	8910	8910	30
331	20230908	140700	1358381870	8910	8900	8910	8900	111
332	20230908	140600	1357393950	8900	8900	8900	8900	0
333	20230908	140500	1357393950	8900	8900	8900	8900	0
334	20230908	140400	1357393950	8900	8870	8900	8870	1067
335	20230908	140300	1347900120	8890	8890	8890	8890	100
336	20230908	140200	1347011120	8890	8890	8890	8890	21
337	20230908	140100	1346824430	8890	8860	8890	8860	733
338	20230908	140000	1340321650	8870	8870	8870	8870	20
339	20230908	135900	1340144250	8880	8880	8880	8880	0
340	20230908	135800	1340144250	8880	8880	8880	8880	0
341	20230908	135700	1340144250	8880	8880	8880	8880	0
342	20230908	135600	1340144250	8880	8880	8880	8880	200
343	20230908	135500	1338368250	8880	8880	8880	8880	59
344	20230908	135400	1337844330	8880	8880	8880	8860	1086
345	20230908	135300	1328218310	8890	8880	8890	8880	100
346	20230908	135200	1327329490	8890	8860	8890	8860	569
347	20230908	135100	1322281290	8870	8880	8880	8870	200
348	20230908	135000	1320506290	8890	8900	8900	8890	200
349	20230908	134900	1318727290	8920	8880	8920	8860	1536
350	20230908	134800	1305079040	8880	8900	8900	8880	3385
351	20230908	134700	1274967870	8900	8910	8910	8900	226
352	20230908	134600	1272956210	8920	8920	8920	8920	0
353	20230908	134500	1272956210	8920	8920	8920	8920	0
354	20230908	134400	1272956210	8920	8920	8920	8920	0
355	20230908	134300	1272956210	8920	8920	8920	8920	1
356	20230908	134200	1272947290	8900	8900	8900	8900	406
357	20230908	134100	1269333890	8910	8910	8910	8910	0
358	20230908	134000	1269333890	8910	8910	8910	8910	310
359	20230908	133900	1266571790	8920	8920	8920	8920	652
360	20230908	133800	1260755950	8930	8930	8930	8930	0
361	20230908	133700	1260755950	8930	8930	8930	8930	8
362	20230908	133600	1260684510	8930	8930	8930	8930	197
363	20230908	133500	1258925300	8930	8930	8930	8930	66
364	20230908	133400	1258335920	8920	8910	8930	8910	21
365	20230908	133300	1258148590	8910	8930	8930	8910	624
366	20230908	133200	1252586730	8930	8930	8930	8930	0
367	20230908	133100	1252586730	8930	8930	8930	8930	197
368	20230908	133000	1250827520	8930	8920	8930	8920	101
369	20230908	132900	1249925880	8910	8910	8910	8910	501
370	20230908	132800	1245461970	8910	8910	8910	8910	175
371	20230908	132700	1243902720	8930	8900	8930	8900	143
372	20230908	132600	1242625760	8940	8930	8940	8900	671
373	20230908	132500	1236647350	8930	8930	8930	8930	0
374	20230908	132400	1236647350	8930	8930	8930	8930	1
375	20230908	132300	1236638420	8900	8900	8900	8900	0
376	20230908	132200	1236638420	8900	8920	8930	8900	1561
377	20230908	132100	1222743960	8900	8930	8930	8900	71
378	20230908	132000	1222111430	8930	8910	8940	8910	1576
379	20230908	131900	1208050130	8900	8910	8910	8900	447
380	20230908	131800	1204070780	8910	8910	8910	8910	120
381	20230908	131700	1203001580	8920	8920	8920	8920	0
382	20230908	131600	1203001580	8920	8920	8920	8920	0
383	20230908	131500	1203001580	8920	8920	8920	8920	0
384	20230908	131400	1203001580	8920	8920	8920	8920	0
385	20230908	131300	1203001580	8920	8920	8920	8920	3
386	20230908	131200	1202974820	8900	8900	8900	8900	98
387	20230908	131100	1202102620	8900	8900	8900	8900	20
388	20230908	131000	1201924620	8900	8900	8900	8900	0
389	20230908	130900	1201924620	8900	8900	8900	8900	5
390	20230908	130800	1201880120	8940	8910	8940	8900	1913
391	20230908	130700	1184794020	8920	8920	8920	8920	10
392	20230908	130600	1184704820	8920	8920	8920	8920	67
393	20230908	130500	1184107180	8920	8920	8920	8920	0
394	20230908	130400	1184107180	8920	8900	8920	8900	31
395	20230908	130300	1183831260	8920	8910	8920	8910	120
396	20230908	130200	1182761060	8900	8910	8910	8900	557
397	20230908	130100	1177803740	8910	8910	8910	8910	223
398	20230908	130000	1175816810	8910	8910	8910	8900	742
399	20230908	125900	1169208000	8920	8920	8920	8920	0
400	20230908	125800	1169208000	8920	8920	8920	8920	6
401	20230908	125700	1169154480	8920	8920	8920	8910	739
402	20230908	125600	1162568950	8920	8920	8920	8920	17
403	20230908	125500	1162417310	8910	8900	8910	8900	487
404	20230908	125400	1158080360	8900	8910	8910	8900	1404
405	20230908	125300	1145579620	8910	8910	8910	8910	11
406	20230908	125200	1145481610	8910	8930	8930	8910	11
407	20230908	125100	1145383580	8910	8910	8910	8910	25
408	20230908	125000	1145160830	8910	8910	8910	8910	0
409	20230908	124900	1145160830	8910	8930	8930	8910	94
410	20230908	124800	1144322460	8930	8930	8930	8930	0
411	20230908	124700	1144322460	8930	8930	8930	8930	1
412	20230908	124600	1144313530	8930	8930	8930	8930	0
413	20230908	124500	1144313530	8930	8930	8930	8930	5
414	20230908	124400	1144268880	8930	8930	8930	8930	5
415	20230908	124300	1144224230	8930	8930	8930	8930	40
416	20230908	124200	1143867030	8930	8930	8930	8930	159
417	20230908	124100	1142447160	8940	8940	8940	8940	123
418	20230908	124000	1141347540	8940	8940	8940	8940	34
419	20230908	123900	1141043580	8940	8940	8940	8940	23
420	20230908	123800	1140837960	8910	8910	8910	8910	27
421	20230908	123700	1140597390	8910	8940	8940	8900	1099
422	20230908	123600	1130803990	8950	8970	8970	8950	1325
423	20230908	123500	1118932480	9000	9000	9000	9000	300
424	20230908	123400	1116232480	9000	8990	9000	8970	208
425	20230908	123300	1114361070	8990	8990	8990	8990	30
426	20230908	123200	1114091370	9000	8990	9000	8980	224
427	20230908	123100	1112079480	9000	8990	9000	8990	1006
428	20230908	123000	1103034900	8990	8990	9000	8990	1797
429	20230908	122900	1086863700	8970	8970	9000	8970	8559
430	20230908	122800	1009916860	8960	8960	8960	8960	101
431	20230908	122700	1009011900	8960	8970	8970	8960	413
432	20230908	122600	1005309420	8970	8970	8970	8970	250
433	20230908	122500	1003066920	8970	8960	8970	8960	1271
434	20230908	122400	991667050	8960	8970	8970	8960	233
435	20230908	122300	989579150	8970	8940	8970	8940	383
436	20230908	122200	986147610	8930	8920	8950	8920	3098
437	20230908	122100	958458000	8910	8920	8920	8910	52
438	20230908	122000	957994670	8920	8920	8920	8920	2
439	20230908	121900	957976830	8910	8910	8910	8910	1043
440	20230908	121800	948683700	8910	8910	8910	8910	11
441	20230908	121700	948585690	8910	8910	8910	8900	102
442	20230908	121600	947677870	8900	8900	8900	8900	79
443	20230908	121500	946974770	8900	8900	8900	8900	6
444	20230908	121400	946921370	8900	8900	8900	8900	154
445	20230908	121300	945550770	8900	8900	8900	8900	46
446	20230908	121200	945141370	8900	8900	8900	8900	10
447	20230908	121100	945052370	8900	8900	8900	8900	381
448	20230908	121000	941661470	8890	8890	8890	8890	0
449	20230908	120900	941661470	8890	8890	8890	8890	204
450	20230908	120800	939847910	8890	8890	8890	8890	246
451	20230908	120700	937660970	8890	8890	8890	8890	300
452	20230908	120600	934993970	8890	8890	8890	8890	4
453	20230908	120500	934958410	8890	8890	8890	8890	0
454	20230908	120400	934958410	8890	8890	8890	8890	0
455	20230908	120300	934958410	8890	8890	8890	8890	6
456	20230908	120200	934905070	8880	8880	8880	8880	50
457	20230908	120100	934461070	8880	8880	8880	8880	55
458	20230908	120000	933972670	8880	8880	8880	8880	3
459	20230908	115900	933946030	8880	8880	8880	8880	0
460	20230908	115800	933946030	8880	8880	8880	8880	0
461	20230908	115700	933946030	8880	8880	8880	8880	0
462	20230908	115600	933946030	8880	8880	8880	8880	228
463	20230908	115500	931921390	8870	8880	8880	8870	191
464	20230908	115400	930226940	8870	8870	8870	8870	0
465	20230908	115300	930226940	8870	8870	8870	8870	0
466	20230908	115200	930226940	8870	8870	8870	8870	90
467	20230908	115100	929428640	8870	8870	8870	8870	0
468	20230908	115000	929428640	8870	8870	8870	8870	5
469	20230908	114900	929384290	8870	8870	8870	8870	20
470	20230908	114800	929206890	8870	8870	8870	8870	100
471	20230908	114700	928319890	8880	8880	8880	8880	1
472	20230908	114600	928311010	8880	8880	8880	8880	1
473	20230908	114500	928302130	8880	8880	8880	8880	0
474	20230908	114400	928302130	8880	8890	8890	8880	232
475	20230908	114300	926240970	8910	8910	8910	8910	0
476	20230908	114200	926240970	8910	8910	8910	8910	0
477	20230908	114100	926240970	8910	8910	8910	8910	381
478	20230908	114000	922846260	8920	8920	8920	8920	257
479	20230908	113900	920553820	8920	8910	8920	8910	46
480	20230908	113800	920143950	8910	8910	8910	8910	0
481	20230908	113700	920143950	8910	8910	8910	8910	0
482	20230908	113600	920143950	8910	8910	8910	8910	0
483	20230908	113500	920143950	8910	8910	8910	8910	200
484	20230908	113400	918361950	8890	8890	8890	8890	81
485	20230908	113300	917641860	8890	8890	8890	8890	100
486	20230908	113200	916752860	8890	8890	8890	8890	4
487	20230908	113100	916717300	8900	8900	8900	8900	5
488	20230908	113000	916672800	8910	8910	8910	8910	100
489	20230908	112900	915781800	8900	8900	8900	8900	62
490	20230908	112800	915230000	8900	8890	8900	8890	389
491	20230908	112700	911771290	8890	8890	8890	8890	0
492	20230908	112600	911771290	8890	8880	8890	8880	6
493	20230908	112500	911718000	8890	8880	8890	8880	490
494	20230908	112400	907364900	8880	8880	8880	8880	200
495	20230908	112300	905588900	8870	8870	8870	8870	500
496	20230908	112200	901153900	8870	8880	8880	8870	1540
497	20230908	112100	887494060	8880	8900	8900	8880	233
498	20230908	112000	885425000	8880	8880	8880	8880	11
499	20230908	111900	885327320	8880	8880	8880	8880	0
500	20230908	111800	885327320	8880	8880	8880	8880	0
501	20230908	111700	885327320	8880	8890	8890	8880	254
502	20230908	111600	883071260	8890	8890	8890	8890	73
503	20230908	111500	882422290	8890	8890	8890	8890	22
504	20230908	111400	882226710	8900	8900	8900	8900	80
505	20230908	111300	881514710	8910	8910	8910	8910	9
506	20230908	111200	881434520	8910	8920	8920	8910	237
507	20230908	111100	879322800	8930	8930	8930	8930	116
508	20230908	111000	878286920	8920	8920	8920	8920	212
509	20230908	110900	876395880	8920	8930	8930	8920	762
510	20230908	110800	869592370	8930	8910	8930	8910	23
511	20230908	110700	869387390	8900	8890	8900	8890	90
512	20230908	110600	868586590	8890	8890	8890	8890	20
513	20230908	110500	868408790	8890	8900	8900	8890	19
514	20230908	110400	868239830	8890	8890	8890	8890	0
515	20230908	110300	868239830	8890	8890	8890	8890	0
516	20230908	110200	868239830	8890	8890	8890	8890	1
517	20230908	110100	868230940	8900	8890	8900	8890	337
518	20230908	110000	865234310	8860	8860	8860	8860	251
519	20230908	105900	863010450	8860	8860	8860	8860	110
520	20230908	105800	862035850	8860	8860	8860	8860	1283
521	20230908	105700	850668470	8860	8860	8860	8860	533
522	20230908	105600	845946090	8860	8850	8860	8850	20
523	20230908	105500	845768990	8850	8860	8860	8850	856
524	20230908	105400	838186390	8900	8900	8900	8870	1289
525	20230908	105300	826750290	8900	8900	8900	8900	8
526	20230908	105200	826679090	8870	8870	8870	8870	231
527	20230908	105100	824630120	8870	8890	8890	8870	601
528	20230908	105000	819289330	8900	8900	8900	8900	642
529	20230908	104900	813575530	8910	8910	8910	8910	316
530	20230908	104800	810759970	8910	8910	8910	8910	0
531	20230908	104700	810759970	8910	8910	8910	8900	32
532	20230908	104600	810475150	8910	8900	8910	8900	150
533	20230908	104500	809138950	8900	8950	8950	8900	315
534	20230908	104400	806328280	8950	8950	8960	8950	859
535	20230908	104300	798637690	8960	8960	8970	8960	169
536	20230908	104200	797122360	8970	8970	8970	8950	1184
537	20230908	104100	786513880	8960	8960	8960	8910	657
538	20230908	104000	780630170	8960	8950	8960	8910	629
539	20230908	103900	775002860	8950	8940	8950	8930	1759
540	20230908	103800	759272340	8930	8890	8930	8890	2987
541	20230908	103700	732677540	8890	8870	8890	8870	805
542	20230908	103600	725530980	8860	8850	8860	8850	321
543	20230908	103500	722686940	8850	8850	8850	8850	1
544	20230908	103400	722678090	8850	8850	8850	8850	124
545	20230908	103300	721580690	8850	8880	8880	8850	392
546	20230908	103200	718100030	8880	8880	8880	8850	170
547	20230908	103100	716593610	8870	8870	8870	8870	212
548	20230908	103000	714713170	8880	8860	8890	8860	466
549	20230908	102900	710577290	8870	8880	8880	8870	116
550	20230908	102800	709547650	8890	8880	8890	8880	1200
551	20230908	102700	698881610	8830	8840	8840	8830	174
552	20230908	102600	697345180	8830	8860	8900	8830	5094
553	20230908	102500	652167690	8850	8820	8850	8820	389
554	20230908	102400	648725350	8820	8840	8840	8820	202
555	20230908	102300	646943670	8840	8830	8840	8820	768
556	20230908	102200	640165520	8830	8850	8850	8830	171
557	20230908	102100	638652960	8850	8850	8850	8850	10
558	20230908	102000	638564460	8850	8850	8850	8850	1
559	20230908	101900	638555610	8850	8840	8850	8840	341
560	20230908	101800	635538170	8850	8830	8850	8830	8
561	20230908	101700	635467450	8840	8840	8840	8840	120
562	20230908	101600	634406650	8850	8850	8850	8840	3033
563	20230908	101500	607585320	8850	8840	8850	8840	1831
564	20230908	101400	591397050	8840	8790	8840	8790	2566
565	20230908	101300	568758480	8780	8780	8780	8780	3
566	20230908	101200	568732140	8780	8780	8780	8780	0
567	20230908	101100	568732140	8780	8780	8780	8780	5
568	20230908	101000	568688240	8760	8760	8760	8760	0
569	20230908	100900	568688240	8760	8750	8760	8750	43
570	20230908	100800	568311690	8750	8750	8750	8750	1
571	20230908	100700	568302940	8720	8720	8730	8720	942
572	20230908	100600	560088660	8750	8760	8760	8750	340
573	20230908	100500	557111210	8760	8760	8760	8760	300
574	20230908	100400	554483210	8790	8790	8790	8760	1210
575	20230908	100300	543847610	8810	8810	8810	8810	0
576	20230908	100200	543847610	8810	8810	8810	8810	1
577	20230908	100100	543838800	8830	8830	8830	8830	122
578	20230908	100000	542761540	8830	8750	8830	8750	450
579	20230908	095900	538795760	8820	8880	8880	8750	4299
580	20230908	095800	501080210	8880	8670	8880	8670	13644
581	20230908	095700	381822390	8670	8670	8670	8670	0
582	20230908	095600	381822390	8670	8670	8670	8670	500
583	20230908	095500	377487390	8620	8620	8620	8620	600
584	20230908	095400	372315390	8610	8630	8670	8610	600
585	20230908	095300	367122110	8630	8630	8630	8600	33
586	20230908	095200	366837720	8630	8670	8670	8630	51
587	20230908	095100	366397550	8670	8670	8670	8670	8
588	20230908	095000	366328190	8650	8650	8650	8650	0
589	20230908	094900	366328190	8650	8640	8660	8640	3001
590	20230908	094800	340343390	8600	8620	8620	8600	1059
591	20230908	094700	331221270	8620	8620	8620	8620	311
592	20230908	094600	328540450	8600	8610	8610	8600	530
593	20230908	094500	323977450	8600	8600	8600	8600	78
594	20230908	094400	323306650	8610	8610	8610	8610	0
595	20230908	094300	323306650	8610	8610	8610	8610	34
596	20230908	094200	323013910	8600	8600	8600	8600	0
597	20230908	094100	323013910	8600	8600	8600	8600	280
598	20230908	094000	320605910	8590	8620	8620	8590	1163
599	20230908	093900	310602140	8620	8640	8640	8620	1088
600	20230908	093800	301214050	8660	8640	8660	8640	407
601	20230908	093700	297689450	8660	8660	8660	8660	5
602	20230908	093600	297646150	8640	8630	8640	8630	33
603	20230908	093500	297361160	8640	8640	8640	8640	42
604	20230908	093400	296998280	8660	8660	8660	8660	26
605	20230908	093300	296773120	8660	8670	8670	8660	132
606	20230908	093200	295629430	8670	8670	8700	8670	517
607	20230908	093100	291146980	8700	8700	8700	8700	0
608	20230908	093000	291146980	8700	8690	8700	8690	1250
609	20230908	092900	280273400	8670	8670	8670	8670	839
610	20230908	092800	272999270	8670	8710	8710	8670	647
611	20230908	092700	267380320	8700	8710	8710	8700	579
612	20230908	092600	262342850	8710	8700	8720	8700	4132
613	20230908	092500	226359140	8700	8670	8710	8670	3064
614	20230908	092400	199722340	8670	8620	8670	8620	128
615	20230908	092300	198612630	8670	8670	8670	8670	1
616	20230908	092200	198603960	8670	8650	8670	8650	297
617	20230908	092100	196033990	8670	8670	8670	8670	2
618	20230908	092000	196016650	8670	8670	8670	8670	11
619	20230908	091900	195921280	8670	8670	8670	8670	4
620	20230908	091800	195886600	8630	8630	8630	8630	50
621	20230908	091700	195455100	8630	8630	8630	8630	33
622	20230908	091600	195170310	8630	8630	8670	8630	127
623	20230908	091500	194074140	8670	8660	8670	8630	2525
624	20230908	091400	172234830	8670	8720	8720	8670	390
625	20230908	091300	168850210	8720	8660	8720	8660	902
626	20230908	091200	161027530	8690	8740	8740	8660	141
627	20230908	091100	159797870	8740	8750	8750	8660	3712
628	20230908	091000	127353770	8750	8570	8750	8570	6020
629	20230908	090900	74990140	8540	8530	8540	8530	44
630	20230908	090800	74614800	8530	8530	8530	8530	10
631	20230908	090700	74529500	8530	8540	8580	8530	190
632	20230908	090600	72906060	8520	8440	8520	8440	5170
633	20230908	090500	29139300	8440	8430	8440	8430	10
634	20230908	090400	29054990	8380	8420	8420	8380	642
635	20230908	090300	23660660	8420	8420	8420	8420	289
636	20230908	090200	21227280	8450	8450	8450	8450	400
637	20230908	090100	17847280	8450	8440	8450	8410	1439
638	20230908	090000	5715540	8430	8430	8430	8430	678