KissMeData/093640/min/candle-20230907.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230907	194800	3693078880	9130	9130	9130	9130	4734
3	20230907	194700	3693078880	9130	9130	9130	9130	0
4	20230907	194600	3693078880	9130	9130	9130	9130	0
5	20230907	194500	3693078880	9130	9130	9130	9130	0
6	20230907	194400	3693078880	9130	9130	9130	9130	0
7	20230907	194300	3693078880	9130	9130	9130	9130	0
8	20230907	194200	3693078880	9130	9130	9130	9130	0
9	20230907	194100	3693078880	9130	9130	9130	9130	0
10	20230907	194000	3693078880	9130	9130	9130	9130	0
11	20230907	193900	3693078880	9130	9130	9130	9130	0
12	20230907	193800	3693078880	9130	9130	9130	9130	0
13	20230907	193700	3693078880	9130	9130	9130	9130	0
14	20230907	193600	3693078880	9130	9130	9130	9130	0
15	20230907	193500	3693078880	9130	9130	9130	9130	0
16	20230907	193400	3693078880	9130	9130	9130	9130	0
17	20230907	193300	3693078880	9130	9130	9130	9130	0
18	20230907	193200	3693078880	9130	9130	9130	9130	0
19	20230907	193100	3693078880	9130	9130	9130	9130	0
20	20230907	193000	3693078880	9130	9130	9130	9130	0
21	20230907	192900	3693078880	9130	9130	9130	9130	0
22	20230907	192800	3693078880	9130	9130	9130	9130	0
23	20230907	192700	3693078880	9130	9130	9130	9130	0
24	20230907	192600	3693078880	9130	9130	9130	9130	0
25	20230907	192500	3693078880	9130	9130	9130	9130	0
26	20230907	192400	3693078880	9130	9130	9130	9130	0
27	20230907	192300	3693078880	9130	9130	9130	9130	0
28	20230907	192200	3693078880	9130	9130	9130	9130	0
29	20230907	192100	3693078880	9130	9130	9130	9130	0
30	20230907	192000	3693078880	9130	9130	9130	9130	0
31	20230907	191900	3693078880	9130	9130	9130	9130	0
32	20230907	191800	3693078880	9130	9130	9130	9130	4734
33	20230907	191700	3693078880	9130	9130	9130	9130	0
34	20230907	191600	3693078880	9130	9130	9130	9130	0
35	20230907	191500	3693078880	9130	9130	9130	9130	0
36	20230907	191400	3693078880	9130	9130	9130	9130	0
37	20230907	191300	3693078880	9130	9130	9130	9130	0
38	20230907	191200	3693078880	9130	9130	9130	9130	0
39	20230907	191100	3693078880	9130	9130	9130	9130	0
40	20230907	191000	3693078880	9130	9130	9130	9130	0
41	20230907	190900	3693078880	9130	9130	9130	9130	0
42	20230907	190800	3693078880	9130	9130	9130	9130	0
43	20230907	190700	3693078880	9130	9130	9130	9130	0
44	20230907	190600	3693078880	9130	9130	9130	9130	0
45	20230907	190500	3693078880	9130	9130	9130	9130	0
46	20230907	190400	3693078880	9130	9130	9130	9130	0
47	20230907	190300	3693078880	9130	9130	9130	9130	0
48	20230907	190200	3693078880	9130	9130	9130	9130	0
49	20230907	190100	3693078880	9130	9130	9130	9130	0
50	20230907	190000	3693078880	9130	9130	9130	9130	0
51	20230907	185900	3693078880	9130	9130	9130	9130	0
52	20230907	185800	3693078880	9130	9130	9130	9130	0
53	20230907	185700	3693078880	9130	9130	9130	9130	0
54	20230907	185600	3693078880	9130	9130	9130	9130	0
55	20230907	185500	3693078880	9130	9130	9130	9130	0
56	20230907	185400	3693078880	9130	9130	9130	9130	0
57	20230907	185300	3693078880	9130	9130	9130	9130	0
58	20230907	185200	3693078880	9130	9130	9130	9130	0
59	20230907	185100	3693078880	9130	9130	9130	9130	0
60	20230907	185000	3693078880	9130	9130	9130	9130	0
61	20230907	184900	3693078880	9130	9130	9130	9130	0
62	20230907	184800	3693078880	9130	9130	9130	9130	4734
63	20230907	184700	3693078880	9130	9130	9130	9130	0
64	20230907	184600	3693078880	9130	9130	9130	9130	0
65	20230907	184500	3693078880	9130	9130	9130	9130	0
66	20230907	184400	3693078880	9130	9130	9130	9130	0
67	20230907	184300	3693078880	9130	9130	9130	9130	0
68	20230907	184200	3693078880	9130	9130	9130	9130	0
69	20230907	184100	3693078880	9130	9130	9130	9130	0
70	20230907	184000	3693078880	9130	9130	9130	9130	0
71	20230907	183900	3693078880	9130	9130	9130	9130	0
72	20230907	183800	3693078880	9130	9130	9130	9130	0
73	20230907	183700	3693078880	9130	9130	9130	9130	0
74	20230907	183600	3693078880	9130	9130	9130	9130	0
75	20230907	183500	3693078880	9130	9130	9130	9130	0
76	20230907	183400	3693078880	9130	9130	9130	9130	0
77	20230907	183300	3693078880	9130	9130	9130	9130	0
78	20230907	183200	3693078880	9130	9130	9130	9130	0
79	20230907	183100	3693078880	9130	9130	9130	9130	0
80	20230907	183000	3693078880	9130	9130	9130	9130	0
81	20230907	182900	3693078880	9130	9130	9130	9130	0
82	20230907	182800	3693078880	9130	9130	9130	9130	0
83	20230907	182700	3693078880	9130	9130	9130	9130	0
84	20230907	182600	3693078880	9130	9130	9130	9130	0
85	20230907	182500	3693078880	9130	9130	9130	9130	0
86	20230907	182400	3693078880	9130	9130	9130	9130	0
87	20230907	182300	3693078880	9130	9130	9130	9130	0
88	20230907	182200	3693078880	9130	9130	9130	9130	0
89	20230907	182100	3693078880	9130	9130	9130	9130	0
90	20230907	182000	3693078880	9130	9130	9130	9130	0
91	20230907	181900	3693078880	9130	9130	9130	9130	0
92	20230907	181800	3693078880	9130	9130	9130	9130	4734
93	20230907	181700	3693078880	9130	9130	9130	9130	0
94	20230907	181600	3693078880	9130	9130	9130	9130	0
95	20230907	181500	3693078880	9130	9130	9130	9130	0
96	20230907	181400	3693078880	9130	9130	9130	9130	0
97	20230907	181300	3693078880	9130	9130	9130	9130	0
98	20230907	181200	3693078880	9130	9130	9130	9130	0
99	20230907	181100	3693078880	9130	9130	9130	9130	0
100	20230907	181000	3693078880	9130	9130	9130	9130	0
101	20230907	180900	3693078880	9130	9130	9130	9130	0
102	20230907	180800	3693078880	9130	9130	9130	9130	0
103	20230907	180700	3693078880	9130	9130	9130	9130	0
104	20230907	180600	3693078880	9130	9130	9130	9130	0
105	20230907	180500	3693078880	9130	9130	9130	9130	0
106	20230907	180400	3693078880	9130	9130	9130	9130	0
107	20230907	180300	3693078880	9130	9130	9130	9130	0
108	20230907	180200	3693078880	9130	9130	9130	9130	0
109	20230907	180100	3693078880	9130	9130	9130	9130	0
110	20230907	180000	3693078880	9130	9130	9130	9130	0
111	20230907	175900	3693078880	9130	9130	9130	9130	0
112	20230907	175800	3693078880	9130	9130	9130	9130	0
113	20230907	175700	3693078880	9130	9130	9130	9130	0
114	20230907	175600	3693078880	9130	9130	9130	9130	0
115	20230907	175500	3693078880	9130	9130	9130	9130	0
116	20230907	175400	3693078880	9130	9130	9130	9130	0
117	20230907	175300	3693078880	9130	9130	9130	9130	0
118	20230907	175200	3693078880	9130	9130	9130	9130	0
119	20230907	175100	3693078880	9130	9130	9130	9130	0
120	20230907	175000	3693078880	9130	9130	9130	9130	0
121	20230907	174900	3693078880	9130	9130	9130	9130	0
122	20230907	174800	3693078880	9130	9130	9130	9130	4734
123	20230907	174700	3693078880	9130	9130	9130	9130	0
124	20230907	174600	3693078880	9130	9130	9130	9130	0
125	20230907	174500	3693078880	9130	9130	9130	9130	0
126	20230907	174400	3693078880	9130	9130	9130	9130	0
127	20230907	174300	3693078880	9130	9130	9130	9130	0
128	20230907	174200	3693078880	9130	9130	9130	9130	0
129	20230907	174100	3693078880	9130	9130	9130	9130	0
130	20230907	174000	3693078880	9130	9130	9130	9130	0
131	20230907	173900	3693078880	9130	9130	9130	9130	0
132	20230907	173800	3693078880	9130	9130	9130	9130	0
133	20230907	173700	3693078880	9130	9130	9130	9130	0
134	20230907	173600	3693078880	9130	9130	9130	9130	0
135	20230907	173500	3693078880	9130	9130	9130	9130	0
136	20230907	173400	3693078880	9130	9130	9130	9130	0
137	20230907	173300	3693078880	9130	9130	9130	9130	0
138	20230907	173200	3693078880	9130	9130	9130	9130	0
139	20230907	173100	3693078880	9130	9130	9130	9130	0
140	20230907	173000	3693078880	9130	9130	9130	9130	0
141	20230907	172900	3693078880	9130	9130	9130	9130	0
142	20230907	172800	3693078880	9130	9130	9130	9130	0
143	20230907	172700	3693078880	9130	9130	9130	9130	0
144	20230907	172600	3693078880	9130	9130	9130	9130	0
145	20230907	172500	3693078880	9130	9130	9130	9130	0
146	20230907	172400	3693078880	9130	9130	9130	9130	0
147	20230907	172300	3693078880	9130	9130	9130	9130	0
148	20230907	172200	3693078880	9130	9130	9130	9130	0
149	20230907	172100	3693078880	9130	9130	9130	9130	0
150	20230907	172000	3693078880	9130	9130	9130	9130	0
151	20230907	171900	3693078880	9130	9130	9130	9130	0
152	20230907	171800	3693078880	9130	9130	9130	9130	4734
153	20230907	171700	3693078880	9130	9130	9130	9130	0
154	20230907	171600	3693078880	9130	9130	9130	9130	0
155	20230907	171500	3693078880	9130	9130	9130	9130	0
156	20230907	171400	3693078880	9130	9130	9130	9130	0
157	20230907	171300	3693078880	9130	9130	9130	9130	0
158	20230907	171200	3693078880	9130	9130	9130	9130	0
159	20230907	171100	3693078880	9130	9130	9130	9130	0
160	20230907	171000	3693078880	9130	9130	9130	9130	0
161	20230907	170900	3693078880	9130	9130	9130	9130	0
162	20230907	170800	3693078880	9130	9130	9130	9130	0
163	20230907	170700	3693078880	9130	9130	9130	9130	0
164	20230907	170600	3693078880	9130	9130	9130	9130	0
165	20230907	170500	3693078880	9130	9130	9130	9130	0
166	20230907	170400	3693078880	9130	9130	9130	9130	0
167	20230907	170300	3693078880	9130	9130	9130	9130	0
168	20230907	170200	3693078880	9130	9130	9130	9130	0
169	20230907	170100	3693078880	9130	9130	9130	9130	0
170	20230907	170000	3693078880	9130	9130	9130	9130	0
171	20230907	165900	3693078880	9130	9130	9130	9130	0
172	20230907	165800	3693078880	9130	9130	9130	9130	0
173	20230907	165700	3693078880	9130	9130	9130	9130	0
174	20230907	165600	3693078880	9130	9130	9130	9130	0
175	20230907	165500	3693078880	9130	9130	9130	9130	0
176	20230907	165400	3693078880	9130	9130	9130	9130	0
177	20230907	165300	3693078880	9130	9130	9130	9130	0
178	20230907	165200	3693078880	9130	9130	9130	9130	0
179	20230907	165100	3693078880	9130	9130	9130	9130	0
180	20230907	165000	3693078880	9130	9130	9130	9130	0
181	20230907	164900	3693078880	9130	9130	9130	9130	0
182	20230907	164800	3693078880	9130	9130	9130	9130	4734
183	20230907	164700	3693078880	9130	9130	9130	9130	0
184	20230907	164600	3693078880	9130	9130	9130	9130	0
185	20230907	164500	3693078880	9130	9130	9130	9130	0
186	20230907	164400	3693078880	9130	9130	9130	9130	0
187	20230907	164300	3693078880	9130	9130	9130	9130	0
188	20230907	164200	3693078880	9130	9130	9130	9130	0
189	20230907	164100	3693078880	9130	9130	9130	9130	0
190	20230907	164000	3693078880	9130	9130	9130	9130	0
191	20230907	163900	3693078880	9130	9130	9130	9130	0
192	20230907	163800	3693078880	9130	9130	9130	9130	0
193	20230907	163700	3693078880	9130	9130	9130	9130	0
194	20230907	163600	3693078880	9130	9130	9130	9130	0
195	20230907	163500	3693078880	9130	9130	9130	9130	0
196	20230907	163400	3693078880	9130	9130	9130	9130	0
197	20230907	163300	3693078880	9130	9130	9130	9130	0
198	20230907	163200	3693078880	9130	9130	9130	9130	0
199	20230907	163100	3693078880	9130	9130	9130	9130	0
200	20230907	163000	3693078880	9130	9130	9130	9130	0
201	20230907	162900	3693078880	9130	9130	9130	9130	0
202	20230907	162800	3693078880	9130	9130	9130	9130	0
203	20230907	162700	3693078880	9130	9130	9130	9130	0
204	20230907	162600	3693078880	9130	9130	9130	9130	0
205	20230907	162500	3693078880	9130	9130	9130	9130	0
206	20230907	162400	3693078880	9130	9130	9130	9130	0
207	20230907	162300	3693078880	9130	9130	9130	9130	0
208	20230907	162200	3693078880	9130	9130	9130	9130	0
209	20230907	162100	3693078880	9130	9130	9130	9130	0
210	20230907	162000	3693078880	9130	9130	9130	9130	0
211	20230907	161900	3693078880	9130	9130	9130	9130	0
212	20230907	161800	3693078880	9130	9130	9130	9130	4734
213	20230907	161700	3693078880	9130	9130	9130	9130	0
214	20230907	161600	3693078880	9130	9130	9130	9130	0
215	20230907	161500	3693078880	9130	9130	9130	9130	0
216	20230907	161400	3693078880	9130	9130	9130	9130	0
217	20230907	161300	3693078880	9130	9130	9130	9130	0
218	20230907	161200	3693078880	9130	9130	9130	9130	0
219	20230907	161100	3693078880	9130	9130	9130	9130	0
220	20230907	161000	3693078880	9130	9130	9130	9130	0
221	20230907	160900	3693078880	9130	9130	9130	9130	0
222	20230907	160800	3693078880	9130	9130	9130	9130	0
223	20230907	160700	3693078880	9130	9130	9130	9130	0
224	20230907	160600	3693078880	9130	9130	9130	9130	0
225	20230907	160500	3693078880	9130	9130	9130	9130	0
226	20230907	160400	3693078880	9130	9130	9130	9130	0
227	20230907	160300	3693078880	9130	9130	9130	9130	0
228	20230907	160200	3693078880	9130	9130	9130	9130	0
229	20230907	160100	3693078880	9130	9130	9130	9130	0
230	20230907	160000	3693078880	9130	9130	9130	9130	0
231	20230907	155900	3693078880	9130	9130	9130	9130	0
232	20230907	155800	3693078880	9130	9130	9130	9130	0
233	20230907	155700	3693078880	9130	9130	9130	9130	0
234	20230907	155600	3693078880	9130	9130	9130	9130	0
235	20230907	155500	3693078880	9130	9130	9130	9130	0
236	20230907	155400	3693078880	9130	9130	9130	9130	0
237	20230907	155300	3693078880	9130	9130	9130	9130	0
238	20230907	155200	3693078880	9130	9130	9130	9130	0
239	20230907	155100	3693078880	9130	9130	9130	9130	0
240	20230907	155000	3693078880	9130	9130	9130	9130	0
241	20230907	154900	3693078880	9130	9130	9130	9130	0
242	20230907	154800	3693078880	9130	9130	9130	9130	4734
243	20230907	154700	3693078880	9130	9130	9130	9130	0
244	20230907	154600	3693078880	9130	9130	9130	9130	0
245	20230907	154500	3693078880	9130	9130	9130	9130	0
246	20230907	154400	3693078880	9130	9130	9130	9130	0
247	20230907	154300	3693078880	9130	9130	9130	9130	0
248	20230907	154200	3693078880	9130	9130	9130	9130	0
249	20230907	154100	3693078880	9130	9130	9130	9130	0
250	20230907	154000	3693078880	9130	9130	9130	9130	0
251	20230907	153900	3693078880	9130	9130	9130	9130	0
252	20230907	153800	3693078880	9130	9130	9130	9130	0
253	20230907	153700	3693078880	9130	9130	9130	9130	0
254	20230907	153600	3693078880	9130	9130	9130	9130	0
255	20230907	153500	3693078880	9130	9130	9130	9130	0
256	20230907	153400	3693078880	9130	9130	9130	9130	0
257	20230907	153300	3693078880	9130	9130	9130	9130	0
258	20230907	153200	3693078880	9130	9130	9130	9130	0
259	20230907	153100	3693078880	9130	9130	9130	9130	0
260	20230907	153000	3693078880	9130	9130	9130	9130	4734
261	20230907	152900	3649857460	9090	9090	9090	9090	0
262	20230907	152800	3649857460	9090	9090	9090	9090	0
263	20230907	152700	3649857460	9090	9090	9090	9090	0
264	20230907	152600	3649857460	9090	9090	9090	9090	0
265	20230907	152500	3649857460	9090	9090	9090	9090	0
266	20230907	152400	3649857460	9090	9090	9090	9090	0
267	20230907	152300	3649857460	9090	9090	9090	9090	0
268	20230907	152200	3649857460	9090	9090	9090	9090	0
269	20230907	152100	3649857460	9090	9090	9090	9090	0
270	20230907	152000	3649857460	9090	9090	9090	9090	0
271	20230907	151900	3649857460	9090	9090	9090	9080	601
272	20230907	151800	3644397370	9090	9080	9090	9070	912
273	20230907	151700	3636118700	9070	9060	9070	9060	409
274	20230907	151600	3632411080	9070	9060	9070	9060	2548
275	20230907	151500	3609326160	9070	9060	9070	9060	27
276	20230907	151400	3609081490	9070	9060	9070	9060	311
277	20230907	151300	3606262330	9070	9070	9070	9060	308
278	20230907	151200	3603469740	9060	9060	9070	9050	139
279	20230907	151100	3602210400	9060	9070	9080	9060	96
280	20230907	151000	3601339920	9070	9070	9070	9050	1492
281	20230907	150900	3587826910	9070	9070	9070	9060	347
282	20230907	150800	3584680600	9060	9060	9070	9060	86
283	20230907	150700	3583901410	9060	9070	9070	9060	124
284	20230907	150600	3582777590	9070	9060	9070	9060	312
285	20230907	150500	3579949870	9080	9070	9080	9060	1101
286	20230907	150400	3569967540	9070	9080	9080	9070	265
287	20230907	150300	3567561440	9090	9090	9090	9090	51
288	20230907	150200	3567097850	9080	9080	9090	9080	79
289	20230907	150100	3566380520	9090	9080	9090	9080	293
290	20230907	150000	3563720070	9080	9080	9080	9070	200
291	20230907	145900	3561905060	9080	9090	9090	9080	78
292	20230907	145800	3561196720	9080	9080	9100	9080	112
293	20230907	145700	3560179440	9100	9090	9100	9070	1108
294	20230907	145600	3550121040	9100	9110	9110	9100	197
295	20230907	145500	3548327480	9110	9110	9110	9110	20
296	20230907	145400	3548145280	9110	9100	9110	9100	30
297	20230907	145300	3547872170	9100	9100	9100	9090	158
298	20230907	145200	3546435120	9100	9090	9110	9090	228
299	20230907	145100	3544361090	9090	9100	9100	9090	151
300	20230907	145000	3542988240	9100	9090	9100	9090	564
301	20230907	144900	3537859950	9100	9110	9110	9100	272
302	20230907	144800	3535382540	9120	9130	9130	9120	9
303	20230907	144700	3535300400	9130	9120	9130	9120	1074
304	20230907	144600	3525505500	9090	9090	9120	9090	591
305	20230907	144500	3520128110	9100	9120	9120	9100	1615
306	20230907	144400	3505422460	9110	9110	9110	9110	648
307	20230907	144300	3499519180	9110	9080	9110	9080	1797
308	20230907	144200	3483185770	9090	9090	9100	9090	321
309	20230907	144100	3480267870	9100	9090	9100	9090	576
310	20230907	144000	3475027020	9100	9090	9100	9090	196
311	20230907	143900	3473244830	9090	9080	9090	9080	400
312	20230907	143800	3469610290	9090	9080	9090	9080	25
313	20230907	143700	3469383190	9080	9090	9100	9080	1072
314	20230907	143600	3459638380	9090	9090	9090	9090	2
315	20230907	143500	3459620200	9090	9090	9090	9090	203
316	20230907	143400	3457774930	9090	9080	9090	9080	258
317	20230907	143300	3455431190	9080	9090	9090	9080	258
318	20230907	143200	3453088520	9080	9080	9090	9080	381
319	20230907	143100	3449626010	9080	9090	9090	9080	689
320	20230907	143000	3443363010	9090	9110	9110	9090	663
321	20230907	142900	3437336320	9090	9090	9090	9090	71
322	20230907	142800	3436690930	9090	9090	9090	9090	472
323	20230907	142700	3432400450	9110	9100	9110	9090	222
324	20230907	142600	3430381620	9100	9100	9100	9100	226
325	20230907	142500	3428325020	9110	9100	9110	9090	296
326	20230907	142400	3425630070	9100	9110	9110	9100	5
327	20230907	142300	3425584530	9090	9100	9110	9090	267
328	20230907	142200	3423157140	9090	9110	9120	9090	575
329	20230907	142100	3417924510	9120	9130	9130	9120	56
330	20230907	142000	3417413290	9130	9120	9140	9120	6
331	20230907	141900	3417358520	9100	9120	9120	9100	253
332	20230907	141800	3415052680	9100	9100	9100	9100	3
333	20230907	141700	3415025380	9100	9110	9110	9100	205
334	20230907	141600	3413159320	9110	9110	9120	9090	865
335	20230907	141500	3405286510	9110	9110	9110	9110	0
336	20230907	141400	3405286510	9110	9100	9110	9100	268
337	20230907	141300	3402847650	9110	9110	9110	9100	708
338	20230907	141200	3396402650	9110	9150	9150	9110	46
339	20230907	141100	3395983550	9100	9110	9110	9100	1414
340	20230907	141000	3383112980	9110	9110	9110	9110	85
341	20230907	140900	3382338630	9110	9100	9150	9100	668
342	20230907	140800	3376241630	9110	9100	9110	9100	365
343	20230907	140700	3372920030	9100	9070	9100	9070	1765
344	20230907	140600	3356876390	9080	9070	9080	9060	198
345	20230907	140500	3355081470	9070	9070	9070	9060	66
346	20230907	140400	3354483090	9070	9070	9070	9070	150
347	20230907	140300	3353122590	9070	9060	9070	9060	261
348	20230907	140200	3350756930	9060	9070	9070	9060	409
349	20230907	140100	3347050010	9060	9060	9070	9060	539
350	20230907	140000	3342165190	9060	9080	9080	9060	1789
351	20230907	135900	3325956770	9050	9050	9050	9050	0
352	20230907	135800	3325956770	9050	9050	9050	9050	75
353	20230907	135700	3325278020	9050	9070	9090	9050	478
354	20230907	135600	3320947500	9050	9050	9100	9050	110
355	20230907	135500	3319951140	9050	9060	9060	9050	66
356	20230907	135400	3319353340	9060	9050	9080	9050	321
357	20230907	135300	3316440790	9050	9050	9050	9040	138
358	20230907	135200	3315192670	9080	9050	9080	9050	217
359	20230907	135100	3313228610	9060	9060	9090	9060	2220
360	20230907	135000	3293115350	9060	9040	9060	9040	160
361	20230907	134900	3291668230	9050	9060	9060	9040	751
362	20230907	134800	3284874710	9040	9040	9040	9040	0
363	20230907	134700	3284874710	9040	9040	9060	9040	522
364	20230907	134600	3280155760	9060	9030	9060	9030	475
365	20230907	134500	3275864700	9030	9030	9040	9030	436
366	20230907	134400	3271924490	9030	9040	9060	9030	1093
367	20230907	134300	3262044100	9040	9040	9040	9040	30
368	20230907	134200	3261772900	9050	9040	9050	9040	158
369	20230907	134100	3260344080	9050	9080	9080	9050	681
370	20230907	134000	3254180730	9090	9090	9090	9050	140
371	20230907	133900	3252911130	9090	9050	9090	9050	67
372	20230907	133800	3252304700	9050	9050	9100	9050	1015
373	20230907	133700	3243111700	9050	9040	9050	9030	178
374	20230907	133600	3241503650	9040	9050	9050	9030	155
375	20230907	133500	3240101580	9050	9050	9050	9030	333
376	20230907	133400	3237092830	9030	9050	9060	9010	7956
377	20230907	133300	3165275950	9040	9080	9080	9040	2181
378	20230907	133200	3145515930	9060	9080	9090	9050	819
379	20230907	133100	3138090190	9080	9100	9100	9070	1090
380	20230907	133000	3128190770	9100	9100	9100	9090	725
381	20230907	132900	3121594490	9100	9110	9110	9100	210
382	20230907	132800	3119683390	9100	9110	9110	9100	1610
383	20230907	132700	3105029720	9110	9140	9140	9110	1523
384	20230907	132600	3091133890	9140	9150	9160	9140	1102
385	20230907	132500	3081059050	9150	9170	9170	9150	462
386	20230907	132400	3076826040	9170	9170	9170	9170	98
387	20230907	132300	3075927380	9170	9170	9170	9160	296
388	20230907	132200	3073213430	9180	9170	9180	9160	304
389	20230907	132100	3070428650	9160	9200	9200	9160	426
390	20230907	132000	3066521020	9190	9190	9190	9180	433
391	20230907	131900	3062541780	9190	9190	9190	9160	1417
392	20230907	131800	3049546160	9170	9170	9200	9170	441
393	20230907	131700	3045494440	9200	9170	9200	9170	194
394	20230907	131600	3043712070	9230	9160	9230	9160	100
395	20230907	131500	3042791300	9150	9170	9250	9150	2483
396	20230907	131400	3019932820	9170	9140	9200	9130	1759
397	20230907	131300	3003814940	9140	9160	9190	9140	3628
398	20230907	131200	2970577980	9150	9240	9240	9150	3400
399	20230907	131100	2939363900	9240	9220	9240	9210	1189
400	20230907	131000	2928397410	9220	9260	9260	9200	4704
401	20230907	130900	2884990720	9260	9210	9260	9210	2163
402	20230907	130800	2865002040	9220	9210	9220	9200	1882
403	20230907	130700	2847678500	9210	9240	9280	9210	3655
404	20230907	130600	2813956860	9240	9190	9290	9160	5903
405	20230907	130500	2759540040	9190	9170	9340	9140	52615
406	20230907	130400	2272365650	9160	9120	9170	9110	36442
407	20230907	130300	1939540850	9120	9090	9120	9090	1112
408	20230907	130200	1929403660	9120	9100	9120	9100	3166
409	20230907	130100	1900584380	9100	9100	9100	9090	468
410	20230907	130000	1896326350	9100	9100	9100	9090	181
411	20230907	125900	1894679750	9100	9090	9100	9090	297
412	20230907	125800	1891977990	9080	9090	9090	9070	552
413	20230907	125700	1886961190	9080	9080	9080	9070	140
414	20230907	125600	1885690590	9080	9080	9090	9080	310
415	20230907	125500	1882875410	9100	9100	9100	9100	0
416	20230907	125400	1882875410	9100	9080	9100	9080	82
417	20230907	125300	1882130710	9100	9080	9100	9080	375
418	20230907	125200	1878722210	9080	9080	9080	9080	245
419	20230907	125100	1876497610	9100	9100	9100	9100	32
420	20230907	125000	1876206410	9100	9100	9100	9070	418
421	20230907	124900	1872405980	9080	9100	9100	9080	603
422	20230907	124800	1866919590	9090	9090	9100	9090	718
423	20230907	124700	1860387100	9080	9060	9080	9060	305
424	20230907	124600	1857619200	9080	9060	9080	9060	248
425	20230907	124500	1855372300	9060	9050	9060	9050	1118
426	20230907	124400	1845244170	9060	9050	9060	9050	436
427	20230907	124300	1841296310	9040	9040	9040	9040	75
428	20230907	124200	1840618310	9060	9060	9060	9060	62
429	20230907	124100	1840056590	9040	9050	9050	9040	558
430	20230907	124000	1835010200	9060	9060	9060	9060	20
431	20230907	123900	1834829000	9040	9050	9060	9040	928
432	20230907	123800	1826437360	9050	9050	9050	9050	84
433	20230907	123700	1825677160	9040	9040	9040	9040	0
434	20230907	123600	1825677160	9040	9050	9050	9040	318
435	20230907	123500	1822800010	9050	9050	9050	9050	81
436	20230907	123400	1822066960	9040	9040	9040	9040	75
437	20230907	123300	1821388960	9050	9060	9060	9050	82
438	20230907	123200	1820646360	9050	9050	9050	9050	76
439	20230907	123100	1819958560	9060	9040	9060	9040	522
440	20230907	123000	1815235200	9040	9040	9040	9040	1
441	20230907	122900	1815226160	9040	9040	9040	9040	95
442	20230907	122800	1814367360	9050	9050	9050	9050	150
443	20230907	122700	1813009860	9050	9040	9050	9040	275
444	20230907	122600	1810521860	9050	9050	9050	9050	8
445	20230907	122500	1810449460	9050	9060	9060	9050	128
446	20230907	122400	1809291040	9050	9060	9060	9050	113
447	20230907	122300	1808267270	9050	9050	9050	9050	76
448	20230907	122200	1807579470	9050	9050	9050	9050	126
449	20230907	122100	1806439170	9050	9050	9050	9050	10
450	20230907	122000	1806348670	9060	9050	9060	9050	78
451	20230907	121900	1805642750	9060	9060	9060	9060	2
452	20230907	121800	1805624630	9060	9060	9060	9050	176
453	20230907	121700	1804030820	9050	9050	9050	9050	0
454	20230907	121600	1804030820	9050	9050	9050	9040	470
455	20230907	121500	1799779780	9050	9060	9060	9040	407
456	20230907	121400	1796094210	9060	9080	9080	9060	55
457	20230907	121300	1795594910	9060	9080	9080	9060	238
458	20230907	121200	1793436240	9090	9090	9090	9090	166
459	20230907	121100	1791927300	9090	9060	9100	9040	1230
460	20230907	121000	1780767660	9040	9040	9040	9040	0
461	20230907	120900	1780767660	9040	9060	9060	9040	746
462	20230907	120800	1774013300	9060	9050	9060	9050	501
463	20230907	120700	1769478870	9050	9060	9100	9050	3446
464	20230907	120600	1738162170	9060	9050	9070	9050	150
465	20230907	120500	1736803280	9070	9050	9070	9050	4
466	20230907	120400	1736767020	9050	9050	9050	9050	75
467	20230907	120300	1736088270	9060	9060	9060	9060	450
468	20230907	120200	1732011270	9060	9060	9060	9050	178
469	20230907	120100	1730399340	9070	9070	9070	9070	47
470	20230907	120000	1729973050	9050	9070	9070	9050	85
471	20230907	115900	1729203620	9070	9070	9070	9070	182
472	20230907	115800	1727552880	9070	9080	9080	9070	185
473	20230907	115700	1725874870	9070	9080	9080	9070	557
474	20230907	115600	1720817370	9080	9070	9080	9070	110
475	20230907	115500	1719819570	9070	9070	9070	9070	76
476	20230907	115400	1719130250	9070	9070	9070	9070	39
477	20230907	115300	1718776520	9070	9060	9070	9060	273
478	20230907	115200	1716302160	9060	9060	9060	9060	146
479	20230907	115100	1714979400	9050	9090	9090	9050	307
480	20230907	115000	1712191770	9090	9060	9090	9060	692
481	20230907	114900	1705916240	9060	9060	9070	9060	87
482	20230907	114800	1705128010	9060	9080	9090	9060	877
483	20230907	114700	1697174780	9090	9070	9090	9070	75
484	20230907	114600	1696493750	9070	9070	9070	9070	79
485	20230907	114500	1695777220	9070	9070	9080	9070	50
486	20230907	114400	1695323250	9080	9090	9090	9080	4
487	20230907	114300	1695286910	9090	9080	9090	9080	46
488	20230907	114200	1694869180	9070	9080	9080	9070	231
489	20230907	114100	1692772460	9080	9080	9080	9070	135
490	20230907	114000	1691547410	9080	9070	9080	9070	86
491	20230907	113900	1690767240	9060	9080	9080	9060	135
492	20230907	113800	1689543440	9080	9080	9080	9080	1
493	20230907	113700	1689534360	9080	9090	9100	9080	300
494	20230907	113600	1686810140	9100	9070	9100	9070	616
495	20230907	113500	1681216550	9070	9080	9080	9070	84
496	20230907	113400	1680453840	9080	9080	9080	9080	12
497	20230907	113300	1680344880	9110	9110	9110	9100	80
498	20230907	113200	1679616330	9110	9070	9110	9060	1624
499	20230907	113100	1664847960	9060	9060	9060	9060	496
500	20230907	113000	1660354200	9050	9050	9050	9050	77
501	20230907	112900	1659657350	9050	9030	9050	9030	1538
502	20230907	112800	1645749890	9020	9040	9040	9020	125
503	20230907	112700	1644621390	9040	9030	9040	9030	120
504	20230907	112600	1643537040	9010	9030	9030	9010	80
505	20230907	112500	1642816140	9030	9010	9030	9010	376
506	20230907	112400	1639423310	9020	9020	9020	9020	250
507	20230907	112300	1637168310	9020	9010	9020	9010	231
508	20230907	112200	1635086950	9010	9010	9010	9010	100
509	20230907	112100	1634185950	9010	9010	9010	9010	75
510	20230907	112000	1633510200	9030	9030	9030	9030	504
511	20230907	111900	1628959080	9020	9020	9020	9020	645
512	20230907	111800	1623141180	9030	9020	9030	9020	176
513	20230907	111700	1621552660	9020	9020	9020	9020	10
514	20230907	111600	1621462460	9010	9010	9010	9010	75
515	20230907	111500	1620786710	9040	9020	9040	9020	1139
516	20230907	111400	1610498050	9030	9030	9030	9030	11
517	20230907	111300	1610398720	9040	9010	9040	9010	330
518	20230907	111200	1607425120	9010	9040	9040	9000	835
519	20230907	111100	1599900780	9040	9020	9040	9020	426
520	20230907	111000	1596057080	9030	9030	9030	9020	386
521	20230907	110900	1592572940	9030	9020	9030	9020	329
522	20230907	110800	1589605280	9030	9030	9030	9030	166
523	20230907	110700	1588106300	9030	9020	9030	9020	215
524	20230907	110600	1586166920	9030	9020	9030	9000	415
525	20230907	110500	1582426170	8990	8990	9020	8990	118
526	20230907	110400	1581364750	8990	9000	9000	8990	53
527	20230907	110300	1580887780	8990	8990	8990	8990	105
528	20230907	110200	1579943830	8990	8990	8990	8990	100
529	20230907	110100	1579044830	8990	8990	9030	8990	1056
530	20230907	110000	1569535400	8990	8980	8990	8970	221
531	20230907	105900	1567550630	8980	8970	8980	8970	324
532	20230907	105800	1564643710	8980	8980	8980	8970	178
533	20230907	105700	1563046280	8970	8980	8980	8970	272
534	20230907	105600	1560604920	8980	8990	8990	8980	253
535	20230907	105500	1558332500	8990	8990	8990	8990	134
536	20230907	105400	1557127840	8940	8950	8960	8940	674
537	20230907	105300	1551095670	8950	8940	8950	8940	821
538	20230907	105200	1543752480	8940	8980	8980	8940	650
539	20230907	105100	1537936490	8980	8960	8980	8940	2692
540	20230907	105000	1513841050	8970	8980	8980	8970	2669
541	20230907	104900	1489896410	8980	9000	9000	8980	2381
542	20230907	104800	1468512750	9000	8990	9000	8990	447
543	20230907	104700	1464494180	8990	9000	9000	8990	1368
544	20230907	104600	1452193940	9000	8990	9000	8990	155
545	20230907	104500	1450800050	8990	9020	9020	8990	11967
546	20230907	104400	1342996200	9020	9030	9030	9020	78
547	20230907	104300	1342292620	9030	9030	9030	9020	249
548	20230907	104200	1340044250	9030	9020	9030	9020	131
549	20230907	104100	1338862570	9030	9020	9030	9020	383
550	20230907	104000	1335406190	9020	9020	9030	9020	737
551	20230907	103900	1328757900	9030	9030	9030	9030	300
552	20230907	103800	1326048900	9040	9030	9040	9020	569
553	20230907	103700	1320914440	9020	9020	9020	9020	157
554	20230907	103600	1319498300	9020	9030	9030	9020	554
555	20230907	103500	1314498530	9030	9040	9040	9020	3452
556	20230907	103400	1283342550	9040	9060	9060	9040	1717
557	20230907	103300	1267818360	9070	9060	9070	9060	16
558	20230907	103200	1267673290	9060	9040	9060	9040	27
559	20230907	103100	1267429070	9040	9040	9040	9040	63
560	20230907	103000	1266859550	9110	9040	9110	9040	1154
561	20230907	102900	1256357150	9040	9050	9070	9040	4683
562	20230907	102800	1214020710	9050	9070	9070	9050	996
563	20230907	102700	1204998450	9060	9070	9070	9060	126
564	20230907	102600	1203855710	9070	9070	9070	9070	288
565	20230907	102500	1201243550	9070	9090	9090	9070	797
566	20230907	102400	1194012210	9080	9080	9080	9080	282
567	20230907	102300	1191451650	9090	9100	9100	9090	2432
568	20230907	102200	1169335400	9110	9110	9110	9110	237
569	20230907	102100	1167176330	9110	9110	9110	9100	58
570	20230907	102000	1166648250	9110	9120	9120	9110	419
571	20230907	101900	1162827090	9120	9120	9120	9110	229
572	20230907	101800	1160740410	9120	9100	9130	9100	2717
573	20230907	101700	1136013350	9100	9120	9120	9100	390
574	20230907	101600	1132461880	9130	9120	9130	9120	200
575	20230907	101500	1130637380	9110	9120	9120	9110	250
576	20230907	101400	1128359120	9120	9100	9120	9100	667
577	20230907	101300	1122279400	9100	9100	9100	9100	138
578	20230907	101200	1121023600	9100	9110	9110	9100	944
579	20230907	101100	1112428310	9110	9120	9120	9110	1790
580	20230907	101000	1096103640	9130	9120	9130	9120	26
581	20230907	100900	1095866310	9130	9130	9130	9130	27
582	20230907	100800	1095619800	9130	9130	9130	9110	1434
583	20230907	100700	1082545650	9140	9140	9140	9120	324
584	20230907	100600	1079588290	9140	9140	9140	9120	895
585	20230907	100500	1071409990	9120	9120	9120	9120	219
586	20230907	100400	1069412710	9120	9120	9120	9120	720
587	20230907	100300	1062846310	9130	9150	9150	9130	209
588	20230907	100200	1060938120	9120	9120	9120	9110	2291
589	20230907	100100	1040049790	9120	9140	9150	9110	2518
590	20230907	100000	1017035740	9150	9120	9150	9120	2150
591	20230907	095900	997390820	9120	9140	9140	9110	1087
592	20230907	095800	987486070	9140	9110	9140	9110	251
593	20230907	095700	985196860	9110	9110	9110	9110	26
594	20230907	095600	984960000	9110	9140	9140	9110	110
595	20230907	095500	983956780	9140	9090	9140	9090	490
596	20230907	095400	979502620	9090	9140	9140	9090	2513
597	20230907	095300	956615150	9150	9160	9160	9140	1780
598	20230907	095200	940332960	9160	9170	9170	9160	546
599	20230907	095100	935331300	9160	9180	9180	9160	2256
600	20230907	095000	914638960	9190	9180	9190	9180	192
601	20230907	094900	912875750	9190	9170	9190	9170	23
602	20230907	094800	912664780	9170	9180	9190	9170	345
603	20230907	094700	909497910	9180	9180	9180	9170	240
604	20230907	094600	907295010	9180	9160	9190	9160	2194
605	20230907	094500	887143670	9160	9190	9190	9160	744
606	20230907	094400	880324510	9200	9200	9200	9170	513
607	20230907	094300	875605210	9200	9170	9200	9170	2568
608	20230907	094200	851991640	9180	9190	9210	9180	917
609	20230907	094100	843549560	9200	9210	9210	9190	2751
610	20230907	094000	818229680	9210	9170	9210	9170	10301
611	20230907	093900	723505520	9180	9150	9180	9150	2106
612	20230907	093800	704184660	9100	9140	9150	9100	1406
613	20230907	093700	691375920	9140	9140	9150	9140	312
614	20230907	093600	688521750	9150	9150	9150	9110	518
615	20230907	093500	683783290	9150	9150	9150	9100	1706
616	20230907	093400	668244540	9150	9130	9160	9130	222
617	20230907	093300	666212820	9130	9120	9130	9120	2128
618	20230907	093200	646793230	9120	9120	9120	9110	424
619	20230907	093100	642927570	9130	9160	9160	9130	1475
620	20230907	093000	629438960	9150	9180	9180	9150	939
621	20230907	092900	620839340	9180	9180	9190	9180	536
622	20230907	092800	615914550	9180	9190	9190	9180	1249
623	20230907	092700	604436760	9190	9130	9190	9130	10971
624	20230907	092600	504127800	9130	9100	9130	9100	3491
625	20230907	092500	472309120	9100	9120	9120	9100	4198
626	20230907	092400	434040880	9120	9110	9120	9110	2819
627	20230907	092300	408335230	9110	9060	9110	9060	3561
628	20230907	092200	375940180	9050	9040	9050	9040	354
629	20230907	092100	372737370	9040	9040	9040	9040	70
630	20230907	092000	372104570	9040	9050	9050	8990	13109
631	20230907	091900	254031880	9060	9070	9070	9050	592
632	20230907	091800	248663150	9070	9070	9070	9060	468
633	20230907	091700	244422390	9070	9060	9070	9050	341
634	20230907	091600	241332930	9060	9060	9070	9060	892
635	20230907	091500	233248020	9060	9050	9060	9050	478
636	20230907	091400	228920610	9050	9070	9070	9050	2421
637	20230907	091300	206990620	9070	9080	9080	9070	1527
638	20230907	091200	193140720	9080	9090	9090	9070	848
639	20230907	091100	185435970	9090	9070	9090	9060	691
640	20230907	091000	179168290	9070	9090	9090	9060	400
641	20230907	090900	175540230	9100	9100	9100	9080	1347
642	20230907	090800	163301070	9100	9120	9120	9100	1260
643	20230907	090700	151810870	9120	9120	9120	9100	3094
644	20230907	090600	123644500	9100	9110	9110	9100	1067
645	20230907	090500	113926840	9120	9100	9120	9100	1282
646	20230907	090400	102256540	9100	9120	9120	9100	932
647	20230907	090300	93772200	9100	9060	9110	9060	368
648	20230907	090200	90429190	9060	9070	9070	9060	532
649	20230907	090100	85606470	9070	9120	9120	9070	626
650	20230907	090000	79911200	9120	9230	9230	9060	8720