KissMeData/093640/min/candle-20230908.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230908	194600	1991212490	9100	9100	9100	9100	6545
3	20230908	194500	1991212490	9100	9100	9100	9100	0
4	20230908	194400	1991212490	9100	9100	9100	9100	0
5	20230908	194300	1991212490	9100	9100	9100	9100	0
6	20230908	194200	1991212490	9100	9100	9100	9100	0
7	20230908	194100	1991212490	9100	9100	9100	9100	0
8	20230908	194000	1991212490	9100	9100	9100	9100	0
9	20230908	193900	1991212490	9100	9100	9100	9100	0
10	20230908	193800	1991212490	9100	9100	9100	9100	0
11	20230908	193700	1991212490	9100	9100	9100	9100	0
12	20230908	193600	1991212490	9100	9100	9100	9100	0
13	20230908	193500	1991212490	9100	9100	9100	9100	0
14	20230908	193400	1991212490	9100	9100	9100	9100	0
15	20230908	193300	1991212490	9100	9100	9100	9100	0
16	20230908	193200	1991212490	9100	9100	9100	9100	0
17	20230908	193100	1991212490	9100	9100	9100	9100	0
18	20230908	193000	1991212490	9100	9100	9100	9100	0
19	20230908	192900	1991212490	9100	9100	9100	9100	0
20	20230908	192800	1991212490	9100	9100	9100	9100	0
21	20230908	192700	1991212490	9100	9100	9100	9100	0
22	20230908	192600	1991212490	9100	9100	9100	9100	0
23	20230908	192500	1991212490	9100	9100	9100	9100	0
24	20230908	192400	1991212490	9100	9100	9100	9100	0
25	20230908	192300	1991212490	9100	9100	9100	9100	0
26	20230908	192200	1991212490	9100	9100	9100	9100	0
27	20230908	192100	1991212490	9100	9100	9100	9100	0
28	20230908	192000	1991212490	9100	9100	9100	9100	0
29	20230908	191900	1991212490	9100	9100	9100	9100	0
30	20230908	191800	1991212490	9100	9100	9100	9100	0
31	20230908	191700	1991212490	9100	9100	9100	9100	0
32	20230908	191600	1991212490	9100	9100	9100	9100	6545
33	20230908	191500	1991212490	9100	9100	9100	9100	0
34	20230908	191400	1991212490	9100	9100	9100	9100	0
35	20230908	191300	1991212490	9100	9100	9100	9100	0
36	20230908	191200	1991212490	9100	9100	9100	9100	0
37	20230908	191100	1991212490	9100	9100	9100	9100	0
38	20230908	191000	1991212490	9100	9100	9100	9100	0
39	20230908	190900	1991212490	9100	9100	9100	9100	0
40	20230908	190800	1991212490	9100	9100	9100	9100	0
41	20230908	190700	1991212490	9100	9100	9100	9100	0
42	20230908	190600	1991212490	9100	9100	9100	9100	0
43	20230908	190500	1991212490	9100	9100	9100	9100	0
44	20230908	190400	1991212490	9100	9100	9100	9100	0
45	20230908	190300	1991212490	9100	9100	9100	9100	0
46	20230908	190200	1991212490	9100	9100	9100	9100	0
47	20230908	190100	1991212490	9100	9100	9100	9100	0
48	20230908	190000	1991212490	9100	9100	9100	9100	0
49	20230908	185900	1991212490	9100	9100	9100	9100	0
50	20230908	185800	1991212490	9100	9100	9100	9100	0
51	20230908	185700	1991212490	9100	9100	9100	9100	0
52	20230908	185600	1991212490	9100	9100	9100	9100	0
53	20230908	185500	1991212490	9100	9100	9100	9100	0
54	20230908	185400	1991212490	9100	9100	9100	9100	0
55	20230908	185300	1991212490	9100	9100	9100	9100	0
56	20230908	185200	1991212490	9100	9100	9100	9100	0
57	20230908	185100	1991212490	9100	9100	9100	9100	0
58	20230908	185000	1991212490	9100	9100	9100	9100	0
59	20230908	184900	1991212490	9100	9100	9100	9100	0
60	20230908	184800	1991212490	9100	9100	9100	9100	0
61	20230908	184700	1991212490	9100	9100	9100	9100	0
62	20230908	184600	1991212490	9100	9100	9100	9100	6545
63	20230908	184500	1991212490	9100	9100	9100	9100	0
64	20230908	184400	1991212490	9100	9100	9100	9100	0
65	20230908	184300	1991212490	9100	9100	9100	9100	0
66	20230908	184200	1991212490	9100	9100	9100	9100	0
67	20230908	184100	1991212490	9100	9100	9100	9100	0
68	20230908	184000	1991212490	9100	9100	9100	9100	0
69	20230908	183900	1991212490	9100	9100	9100	9100	0
70	20230908	183800	1991212490	9100	9100	9100	9100	0
71	20230908	183700	1991212490	9100	9100	9100	9100	0
72	20230908	183600	1991212490	9100	9100	9100	9100	0
73	20230908	183500	1991212490	9100	9100	9100	9100	0
74	20230908	183400	1991212490	9100	9100	9100	9100	0
75	20230908	183300	1991212490	9100	9100	9100	9100	0
76	20230908	183200	1991212490	9100	9100	9100	9100	0
77	20230908	183100	1991212490	9100	9100	9100	9100	0
78	20230908	183000	1991212490	9100	9100	9100	9100	0
79	20230908	182900	1991212490	9100	9100	9100	9100	0
80	20230908	182800	1991212490	9100	9100	9100	9100	0
81	20230908	182700	1991212490	9100	9100	9100	9100	0
82	20230908	182600	1991212490	9100	9100	9100	9100	0
83	20230908	182500	1991212490	9100	9100	9100	9100	0
84	20230908	182400	1991212490	9100	9100	9100	9100	0
85	20230908	182300	1991212490	9100	9100	9100	9100	0
86	20230908	182200	1991212490	9100	9100	9100	9100	0
87	20230908	182100	1991212490	9100	9100	9100	9100	0
88	20230908	182000	1991212490	9100	9100	9100	9100	0
89	20230908	181900	1991212490	9100	9100	9100	9100	0
90	20230908	181800	1991212490	9100	9100	9100	9100	0
91	20230908	181700	1991212490	9100	9100	9100	9100	0
92	20230908	181600	1991212490	9100	9100	9100	9100	6545
93	20230908	181500	1991212490	9100	9100	9100	9100	0
94	20230908	181400	1991212490	9100	9100	9100	9100	0
95	20230908	181300	1991212490	9100	9100	9100	9100	0
96	20230908	181200	1991212490	9100	9100	9100	9100	0
97	20230908	181100	1991212490	9100	9100	9100	9100	0
98	20230908	181000	1991212490	9100	9100	9100	9100	0
99	20230908	180900	1991212490	9100	9100	9100	9100	0
100	20230908	180800	1991212490	9100	9100	9100	9100	0
101	20230908	180700	1991212490	9100	9100	9100	9100	0
102	20230908	180600	1991212490	9100	9100	9100	9100	0
103	20230908	180500	1991212490	9100	9100	9100	9100	0
104	20230908	180400	1991212490	9100	9100	9100	9100	0
105	20230908	180300	1991212490	9100	9100	9100	9100	0
106	20230908	180200	1991212490	9100	9100	9100	9100	0
107	20230908	180100	1991212490	9100	9100	9100	9100	0
108	20230908	180000	1991212490	9100	9100	9100	9100	0
109	20230908	175900	1991212490	9100	9100	9100	9100	0
110	20230908	175800	1991212490	9100	9100	9100	9100	0
111	20230908	175700	1991212490	9100	9100	9100	9100	0
112	20230908	175600	1991212490	9100	9100	9100	9100	0
113	20230908	175500	1991212490	9100	9100	9100	9100	0
114	20230908	175400	1991212490	9100	9100	9100	9100	0
115	20230908	175300	1991212490	9100	9100	9100	9100	0
116	20230908	175200	1991212490	9100	9100	9100	9100	0
117	20230908	175100	1991212490	9100	9100	9100	9100	0
118	20230908	175000	1991212490	9100	9100	9100	9100	0
119	20230908	174900	1991212490	9100	9100	9100	9100	0
120	20230908	174800	1991212490	9100	9100	9100	9100	0
121	20230908	174700	1991212490	9100	9100	9100	9100	0
122	20230908	174600	1991212490	9100	9100	9100	9100	6545
123	20230908	174500	1991212490	9100	9100	9100	9100	0
124	20230908	174400	1991212490	9100	9100	9100	9100	0
125	20230908	174300	1991212490	9100	9100	9100	9100	0
126	20230908	174200	1991212490	9100	9100	9100	9100	0
127	20230908	174100	1991212490	9100	9100	9100	9100	0
128	20230908	174000	1991212490	9100	9100	9100	9100	0
129	20230908	173900	1991212490	9100	9100	9100	9100	0
130	20230908	173800	1991212490	9100	9100	9100	9100	0
131	20230908	173700	1991212490	9100	9100	9100	9100	0
132	20230908	173600	1991212490	9100	9100	9100	9100	0
133	20230908	173500	1991212490	9100	9100	9100	9100	0
134	20230908	173400	1991212490	9100	9100	9100	9100	0
135	20230908	173300	1991212490	9100	9100	9100	9100	0
136	20230908	173200	1991212490	9100	9100	9100	9100	0
137	20230908	173100	1991212490	9100	9100	9100	9100	0
138	20230908	173000	1991212490	9100	9100	9100	9100	0
139	20230908	172900	1991212490	9100	9100	9100	9100	0
140	20230908	172800	1991212490	9100	9100	9100	9100	0
141	20230908	172700	1991212490	9100	9100	9100	9100	0
142	20230908	172600	1991212490	9100	9100	9100	9100	0
143	20230908	172500	1991212490	9100	9100	9100	9100	0
144	20230908	172400	1991212490	9100	9100	9100	9100	0
145	20230908	172300	1991212490	9100	9100	9100	9100	0
146	20230908	172200	1991212490	9100	9100	9100	9100	0
147	20230908	172100	1991212490	9100	9100	9100	9100	0
148	20230908	172000	1991212490	9100	9100	9100	9100	0
149	20230908	171900	1991212490	9100	9100	9100	9100	0
150	20230908	171800	1991212490	9100	9100	9100	9100	0
151	20230908	171700	1991212490	9100	9100	9100	9100	0
152	20230908	171600	1991212490	9100	9100	9100	9100	6545
153	20230908	171500	1991212490	9100	9100	9100	9100	0
154	20230908	171400	1991212490	9100	9100	9100	9100	0
155	20230908	171300	1991212490	9100	9100	9100	9100	0
156	20230908	171200	1991212490	9100	9100	9100	9100	0
157	20230908	171100	1991212490	9100	9100	9100	9100	0
158	20230908	171000	1991212490	9100	9100	9100	9100	0
159	20230908	170900	1991212490	9100	9100	9100	9100	0
160	20230908	170800	1991212490	9100	9100	9100	9100	0
161	20230908	170700	1991212490	9100	9100	9100	9100	0
162	20230908	170600	1991212490	9100	9100	9100	9100	0
163	20230908	170500	1991212490	9100	9100	9100	9100	0
164	20230908	170400	1991212490	9100	9100	9100	9100	0
165	20230908	170300	1991212490	9100	9100	9100	9100	0
166	20230908	170200	1991212490	9100	9100	9100	9100	0
167	20230908	170100	1991212490	9100	9100	9100	9100	0
168	20230908	170000	1991212490	9100	9100	9100	9100	0
169	20230908	165900	1991212490	9100	9100	9100	9100	0
170	20230908	165800	1991212490	9100	9100	9100	9100	0
171	20230908	165700	1991212490	9100	9100	9100	9100	0
172	20230908	165600	1991212490	9100	9100	9100	9100	0
173	20230908	165500	1991212490	9100	9100	9100	9100	0
174	20230908	165400	1991212490	9100	9100	9100	9100	0
175	20230908	165300	1991212490	9100	9100	9100	9100	0
176	20230908	165200	1991212490	9100	9100	9100	9100	0
177	20230908	165100	1991212490	9100	9100	9100	9100	0
178	20230908	165000	1991212490	9100	9100	9100	9100	0
179	20230908	164900	1991212490	9100	9100	9100	9100	0
180	20230908	164800	1991212490	9100	9100	9100	9100	0
181	20230908	164700	1991212490	9100	9100	9100	9100	0
182	20230908	164600	1991212490	9100	9100	9100	9100	6545
183	20230908	164500	1991212490	9100	9100	9100	9100	0
184	20230908	164400	1991212490	9100	9100	9100	9100	0
185	20230908	164300	1991212490	9100	9100	9100	9100	0
186	20230908	164200	1991212490	9100	9100	9100	9100	0
187	20230908	164100	1991212490	9100	9100	9100	9100	0
188	20230908	164000	1991212490	9100	9100	9100	9100	0
189	20230908	163900	1991212490	9100	9100	9100	9100	0
190	20230908	163800	1991212490	9100	9100	9100	9100	0
191	20230908	163700	1991212490	9100	9100	9100	9100	0
192	20230908	163600	1991212490	9100	9100	9100	9100	0
193	20230908	163500	1991212490	9100	9100	9100	9100	0
194	20230908	163400	1991212490	9100	9100	9100	9100	0
195	20230908	163300	1991212490	9100	9100	9100	9100	0
196	20230908	163200	1991212490	9100	9100	9100	9100	0
197	20230908	163100	1991212490	9100	9100	9100	9100	0
198	20230908	163000	1991212490	9100	9100	9100	9100	0
199	20230908	162900	1991212490	9100	9100	9100	9100	0
200	20230908	162800	1991212490	9100	9100	9100	9100	0
201	20230908	162700	1991212490	9100	9100	9100	9100	0
202	20230908	162600	1991212490	9100	9100	9100	9100	0
203	20230908	162500	1991212490	9100	9100	9100	9100	0
204	20230908	162400	1991212490	9100	9100	9100	9100	0
205	20230908	162300	1991212490	9100	9100	9100	9100	0
206	20230908	162200	1991212490	9100	9100	9100	9100	0
207	20230908	162100	1991212490	9100	9100	9100	9100	0
208	20230908	162000	1991212490	9100	9100	9100	9100	0
209	20230908	161900	1991212490	9100	9100	9100	9100	0
210	20230908	161800	1991212490	9100	9100	9100	9100	0
211	20230908	161700	1991212490	9100	9100	9100	9100	0
212	20230908	161600	1991212490	9100	9100	9100	9100	6545
213	20230908	161500	1991212490	9100	9100	9100	9100	0
214	20230908	161400	1991212490	9100	9100	9100	9100	0
215	20230908	161300	1991212490	9100	9100	9100	9100	0
216	20230908	161200	1991212490	9100	9100	9100	9100	0
217	20230908	161100	1991212490	9100	9100	9100	9100	0
218	20230908	161000	1991212490	9100	9100	9100	9100	0
219	20230908	160900	1991212490	9100	9100	9100	9100	0
220	20230908	160800	1991212490	9100	9100	9100	9100	0
221	20230908	160700	1991212490	9100	9100	9100	9100	0
222	20230908	160600	1991212490	9100	9100	9100	9100	0
223	20230908	160500	1991212490	9100	9100	9100	9100	0
224	20230908	160400	1991212490	9100	9100	9100	9100	0
225	20230908	160300	1991212490	9100	9100	9100	9100	0
226	20230908	160200	1991212490	9100	9100	9100	9100	0
227	20230908	160100	1991212490	9100	9100	9100	9100	0
228	20230908	160000	1991212490	9100	9100	9100	9100	0
229	20230908	155900	1991212490	9100	9100	9100	9100	0
230	20230908	155800	1991212490	9100	9100	9100	9100	0
231	20230908	155700	1991212490	9100	9100	9100	9100	0
232	20230908	155600	1991212490	9100	9100	9100	9100	0
233	20230908	155500	1991212490	9100	9100	9100	9100	0
234	20230908	155400	1991212490	9100	9100	9100	9100	0
235	20230908	155300	1991212490	9100	9100	9100	9100	0
236	20230908	155200	1991212490	9100	9100	9100	9100	0
237	20230908	155100	1991212490	9100	9100	9100	9100	0
238	20230908	155000	1991212490	9100	9100	9100	9100	0
239	20230908	154900	1991212490	9100	9100	9100	9100	0
240	20230908	154800	1991212490	9100	9100	9100	9100	0
241	20230908	154700	1991212490	9100	9100	9100	9100	0
242	20230908	154600	1991212490	9100	9100	9100	9100	6545
243	20230908	154500	1991212490	9100	9100	9100	9100	0
244	20230908	154400	1991212490	9100	9100	9100	9100	0
245	20230908	154300	1991212490	9100	9100	9100	9100	0
246	20230908	154200	1991212490	9100	9100	9100	9100	0
247	20230908	154100	1991212490	9100	9100	9100	9100	0
248	20230908	154000	1991212490	9100	9100	9100	9100	0
249	20230908	153900	1991212490	9100	9100	9100	9100	0
250	20230908	153800	1991212490	9100	9100	9100	9100	0
251	20230908	153700	1991212490	9100	9100	9100	9100	0
252	20230908	153600	1991212490	9100	9100	9100	9100	0
253	20230908	153500	1991212490	9100	9100	9100	9100	0
254	20230908	153400	1991212490	9100	9100	9100	9100	0
255	20230908	153300	1991212490	9100	9100	9100	9100	0
256	20230908	153200	1991212490	9100	9100	9100	9100	0
257	20230908	153100	1991212490	9100	9100	9100	9100	0
258	20230908	153000	1991212490	9100	9100	9100	9100	6545
259	20230908	152900	1931652990	9120	9120	9120	9120	0
260	20230908	152800	1931652990	9120	9120	9120	9120	0
261	20230908	152700	1931652990	9120	9120	9120	9120	0
262	20230908	152600	1931652990	9120	9120	9120	9120	0
263	20230908	152500	1931652990	9120	9120	9120	9120	0
264	20230908	152400	1931652990	9120	9120	9120	9120	0
265	20230908	152300	1931652990	9120	9120	9120	9120	0
266	20230908	152200	1931652990	9120	9120	9120	9120	0
267	20230908	152100	1931652990	9120	9120	9120	9120	0
268	20230908	152000	1931652990	9120	9120	9120	9120	0
269	20230908	151900	1931652990	9120	9120	9130	9110	1458
270	20230908	151800	1918357490	9120	9120	9130	9120	949
271	20230908	151700	1909700260	9130	9130	9130	9130	825
272	20230908	151600	1902168010	9130	9100	9130	9100	2801
273	20230908	151500	1876665960	9100	9100	9100	9100	60
274	20230908	151400	1876119960	9100	9090	9100	9090	557
275	20230908	151300	1871055110	9080	9090	9090	9080	89
276	20230908	151200	1870246330	9090	9090	9090	9090	518
277	20230908	151100	1865537710	9090	9090	9090	9090	313
278	20230908	151000	1862692540	9090	9090	9090	9090	4
279	20230908	150900	1862656180	9090	9090	9090	9090	144
280	20230908	150800	1861347220	9080	9090	9090	9080	226
281	20230908	150700	1859293480	9090	9080	9090	9080	27
282	20230908	150600	1859048060	9080	9090	9090	9080	37
283	20230908	150500	1858711830	9090	9090	9090	9070	2121
284	20230908	150400	1839433560	9090	9090	9090	9080	215
285	20230908	150300	1837481210	9080	9080	9080	9070	887
286	20230908	150200	1829427350	9090	9090	9090	9040	229
287	20230908	150100	1827354550	9060	9090	9090	9060	1051
288	20230908	150000	1817824780	9090	9080	9090	9080	100
289	20230908	145900	1816915930	9080	9090	9090	9080	760
290	20230908	145800	1810009600	9090	9090	9090	9090	76
291	20230908	145700	1809318760	9090	9090	9090	9080	6
292	20230908	145600	1809264260	9070	9090	9090	9070	646
293	20230908	145500	1803401470	9080	9090	9090	9080	32
294	20230908	145400	1803110800	9090	9090	9090	9090	45
295	20230908	145300	1802701750	9090	9090	9090	9090	171
296	20230908	145200	1801147360	9090	9090	9090	9090	123
297	20230908	145100	1800029290	9090	9090	9090	9090	3
298	20230908	145000	1800002020	9090	9090	9090	9090	258
299	20230908	144900	1797656800	9100	9100	9100	9100	5
300	20230908	144800	1797611300	9100	9100	9100	9090	455
301	20230908	144700	1793475330	9100	9080	9100	9050	401
302	20230908	144600	1789846080	9100	9100	9100	9100	89
303	20230908	144500	1789036180	9100	9050	9100	9050	26
304	20230908	144400	1788800080	9100	9100	9100	9050	1361
305	20230908	144300	1776472580	9100	9080	9100	9080	1207
306	20230908	144200	1765496720	9090	9090	9090	9090	1040
307	20230908	144100	1756043120	9090	9090	9090	9090	61
308	20230908	144000	1755488630	9090	9080	9090	9080	932
309	20230908	143900	1747025620	9070	9070	9070	9070	2002
310	20230908	143800	1728867480	9070	9060	9070	9060	449
311	20230908	143700	1724798480	9060	9080	9080	9060	247
312	20230908	143600	1722558610	9070	9080	9080	9070	134
313	20230908	143500	1721343120	9070	9070	9070	9070	149
314	20230908	143400	1719991690	9080	9080	9080	9080	208
315	20230908	143300	1718103050	9080	9070	9080	9070	223
316	20230908	143200	1716080210	9080	9080	9080	9060	107
317	20230908	143100	1715109650	9030	9080	9080	9030	401
318	20230908	143000	1711482410	9080	9080	9090	9080	448
319	20230908	142900	1707414550	9090	9080	9090	9080	184
320	20230908	142800	1705743790	9080	9080	9080	9080	159
321	20230908	142700	1704300070	9090	9100	9110	9090	26
322	20230908	142600	1704063440	9110	9090	9110	9030	4444
323	20230908	142500	1663818100	9090	9090	9090	9090	73
324	20230908	142400	1663154530	9090	9090	9090	9090	346
325	20230908	142300	1660009390	9090	9090	9090	9090	420
326	20230908	142200	1656191590	9090	9080	9090	9080	914
327	20230908	142100	1647883630	9090	9090	9090	9090	15
328	20230908	142000	1647747280	9080	9090	9090	9080	723
329	20230908	141900	1641182140	9110	9110	9110	9110	30
330	20230908	141800	1640908840	9090	9110	9110	9090	3003
331	20230908	141700	1613599450	9110	9090	9110	9090	672
332	20230908	141600	1607482190	9090	9110	9110	9090	2956
333	20230908	141500	1580597810	9110	9110	9110	9100	111
334	20230908	141400	1579587190	9110	9110	9110	9110	159
335	20230908	141300	1578138700	9110	9110	9110	9110	282
336	20230908	141200	1575569680	9100	9110	9110	9100	3226
337	20230908	141100	1546207690	9100	9110	9110	9100	330
338	20230908	141000	1543203090	9110	9110	9110	9110	55
339	20230908	140900	1542702040	9130	9130	9130	9130	0
340	20230908	140800	1542702040	9130	9130	9130	9130	402
341	20230908	140700	1539031780	9130	9110	9130	9100	435
342	20230908	140600	1535072310	9120	9120	9120	9120	122
343	20230908	140500	1533959670	9120	9110	9120	9110	128
344	20230908	140400	1532793560	9110	9120	9120	9110	62
345	20230908	140300	1532228520	9110	9120	9120	9110	198
346	20230908	140200	1530424730	9120	9110	9120	9110	117
347	20230908	140100	1529358840	9120	9120	9120	9120	2
348	20230908	140000	1529340600	9120	9120	9120	9120	100
349	20230908	135900	1528428600	9130	9130	9130	9130	15
350	20230908	135800	1528291650	9130	9120	9130	9120	12
351	20230908	135700	1528182190	9130	9130	9130	9110	3
352	20230908	135600	1528154820	9090	9110	9110	9090	214
353	20230908	135500	1526209350	9130	9090	9130	9090	356
354	20230908	135400	1522972270	9100	9100	9100	9100	340
355	20230908	135300	1519878270	9110	9130	9130	9110	480
356	20230908	135200	1515505450	9110	9110	9110	9110	0
357	20230908	135100	1515505450	9110	9130	9130	9110	1202
358	20230908	135000	1504544730	9130	9120	9130	9120	13
359	20230908	134900	1504426050	9130	9130	9130	9130	34
360	20230908	134800	1504115630	9130	9130	9130	9130	125
361	20230908	134700	1502974380	9140	9140	9140	9120	57
362	20230908	134600	1502454400	9120	9130	9130	9120	63
363	20230908	134500	1501879340	9130	9130	9130	9130	2012
364	20230908	134400	1483509780	9150	9150	9150	9150	0
365	20230908	134300	1483509780	9150	9150	9150	9120	160
366	20230908	134200	1482048780	9160	9120	9160	9120	2151
367	20230908	134100	1462387090	9120	9100	9150	9100	79
368	20230908	134000	1461666460	9100	9150	9150	9100	228
369	20230908	133900	1459588890	9150	9150	9150	9150	0
370	20230908	133800	1459588890	9150	9140	9150	9140	909
371	20230908	133700	1451274830	9140	9130	9150	9130	1083
372	20230908	133600	1441385770	9120	9120	9120	9120	2524
373	20230908	133500	1418366890	9110	9100	9110	9100	349
374	20230908	133400	1415190500	9110	9110	9110	9100	272
375	20230908	133300	1412712600	9110	9110	9110	9110	100
376	20230908	133200	1411801600	9110	9110	9110	9110	4
377	20230908	133100	1411765160	9110	9110	9110	9110	3
378	20230908	133000	1411737830	9110	9110	9110	9110	18
379	20230908	132900	1411573850	9110	9100	9110	9100	385
380	20230908	132800	1408070300	9100	9100	9100	9100	2
381	20230908	132700	1408052100	9100	9100	9100	9100	175
382	20230908	132600	1406459600	9100	9100	9100	9100	100
383	20230908	132500	1405549600	9100	9100	9100	9100	109
384	20230908	132400	1404557700	9100	9110	9110	9100	152
385	20230908	132300	1403174280	9080	9110	9110	9080	52
386	20230908	132200	1402700590	9110	9110	9110	9110	258
387	20230908	132100	1400350210	9110	9100	9110	9100	16
388	20230908	132000	1400204520	9100	9030	9100	9030	443
389	20230908	131900	1396180150	9020	9120	9120	9020	10015
390	20230908	131800	1305655280	9120	9120	9130	9070	10046
391	20230908	131700	1214293090	9130	9140	9140	9130	725
392	20230908	131600	1207673120	9140	9140	9140	9140	1
393	20230908	131500	1207663980	9140	9140	9140	9140	0
394	20230908	131400	1207663980	9140	9130	9140	9130	22
395	20230908	131300	1207463110	9150	9140	9150	9130	58
396	20230908	131200	1206933540	9150	9150	9150	9150	0
397	20230908	131100	1206933540	9150	9150	9150	9150	0
398	20230908	131000	1206933540	9150	9150	9150	9100	2203
399	20230908	130900	1186829640	9150	9140	9150	9140	30
400	20230908	130800	1186555170	9140	9140	9140	9140	1489
401	20230908	130700	1172945710	9140	9140	9140	9140	42
402	20230908	130600	1172561830	9140	9140	9140	9140	34
403	20230908	130500	1172251070	9140	9130	9140	9130	323
404	20230908	130400	1169302070	9140	9130	9140	9130	733
405	20230908	130300	1162609750	9130	9130	9130	9130	334
406	20230908	130200	1159560330	9130	9120	9130	9120	11
407	20230908	130100	1159460000	9120	9130	9130	9120	84
408	20230908	130000	1158693380	9130	9130	9130	9130	4
409	20230908	125900	1158656860	9120	9120	9130	9120	82
410	20230908	125800	1157908990	9130	9130	9130	9130	1
411	20230908	125700	1157899860	9130	9130	9130	9130	12
412	20230908	125600	1157790300	9130	9130	9130	9130	0
413	20230908	125500	1157790300	9130	9130	9130	9130	0
414	20230908	125400	1157790300	9130	9130	9130	9130	3
415	20230908	125300	1157762910	9130	9130	9130	9130	0
416	20230908	125200	1157762910	9130	9130	9130	9130	144
417	20230908	125100	1156448190	9130	9130	9130	9130	0
418	20230908	125000	1156448190	9130	9130	9130	9130	25
419	20230908	124900	1156219940	9130	9110	9130	9100	81
420	20230908	124800	1155481770	9130	9130	9130	9110	7
421	20230908	124700	1155417960	9130	9130	9130	9130	27
422	20230908	124600	1155171450	9130	9120	9130	9100	201
423	20230908	124500	1153340820	9130	9130	9130	9130	1
424	20230908	124400	1153331690	9130	9110	9130	9100	202
425	20230908	124300	1151492670	9130	9110	9130	9110	151
426	20230908	124200	1150117040	9130	9110	9130	9110	483
427	20230908	124100	1145716870	9110	9120	9120	9110	489
428	20230908	124000	1141262040	9130	9120	9130	9120	10
429	20230908	123900	1141170830	9120	9130	9130	9120	480
430	20230908	123800	1136792810	9130	9130	9130	9130	5
431	20230908	123700	1136747160	9130	9130	9130	9130	0
432	20230908	123600	1136747160	9130	9130	9130	9130	1
433	20230908	123500	1136738030	9140	9140	9140	9140	405
434	20230908	123400	1133036330	9140	9140	9140	9130	63
435	20230908	123300	1132460530	9140	9140	9140	9140	0
436	20230908	123200	1132460530	9140	9110	9140	9110	78
437	20230908	123100	1131749770	9130	9130	9130	9130	1
438	20230908	123000	1131740640	9140	9120	9140	9110	119
439	20230908	122900	1130656300	9140	9110	9140	9110	28
440	20230908	122800	1130401190	9110	9120	9140	9110	201
441	20230908	122700	1128568540	9120	9120	9150	9120	3614
442	20230908	122600	1095606730	9120	9130	9130	9120	1581
443	20230908	122500	1081186870	9130	9130	9130	9130	431
444	20230908	122400	1077251840	9150	9140	9150	9130	33
445	20230908	122300	1076950220	9140	9140	9140	9140	81
446	20230908	122200	1076209880	9130	9130	9130	9130	100
447	20230908	122100	1075296880	9140	9140	9140	9130	6
448	20230908	122000	1075242050	9140	9150	9150	9140	3
449	20230908	121900	1075214610	9130	9140	9140	9130	627
450	20230908	121800	1069483930	9150	9120	9150	9090	7631
451	20230908	121700	1000051760	9130	9150	9160	9130	187
452	20230908	121600	998340740	9150	9150	9150	9150	97
453	20230908	121500	997453190	9120	9150	9150	9120	4640
454	20230908	121400	955091070	9160	9160	9170	9160	114
455	20230908	121300	954046820	9160	9160	9160	9160	50
456	20230908	121200	953588820	9170	9170	9170	9170	50
457	20230908	121100	953130320	9170	9170	9170	9170	20
458	20230908	121000	952946920	9170	9170	9170	9170	4
459	20230908	120900	952910240	9170	9170	9170	9170	1
460	20230908	120800	952901070	9180	9180	9180	9180	17
461	20230908	120700	952745010	9180	9180	9180	9180	21
462	20230908	120600	952552230	9180	9160	9180	9160	430
463	20230908	120500	948604850	9170	9160	9170	9160	364
464	20230908	120400	945267070	9160	9160	9160	9150	392
465	20230908	120300	941677620	9170	9170	9170	9170	0
466	20230908	120200	941677620	9170	9160	9170	9160	58
467	20230908	120100	941146330	9170	9170	9170	9170	0
468	20230908	120000	941146330	9170	9170	9170	9170	1
469	20230908	115900	941137160	9160	9160	9160	9160	0
470	20230908	115800	941137160	9160	9160	9160	9160	0
471	20230908	115700	941137160	9160	9160	9160	9160	1
472	20230908	115600	941128000	9170	9170	9170	9170	6
473	20230908	115500	941072980	9170	9170	9170	9170	151
474	20230908	115400	939688310	9170	9170	9170	9170	0
475	20230908	115300	939688310	9170	9170	9170	9170	22
476	20230908	115200	939486570	9170	9170	9170	9170	36
477	20230908	115100	939156450	9170	9150	9170	9150	370
478	20230908	115000	935770910	9170	9160	9170	9150	5991
479	20230908	114900	880911920	9170	9170	9170	9170	37
480	20230908	114800	880572630	9170	9170	9170	9170	355
481	20230908	114700	877317280	9170	9170	9170	9160	359
482	20230908	114600	874025270	9170	9170	9170	9170	0
483	20230908	114500	874025270	9170	9170	9170	9170	34
484	20230908	114400	873713490	9170	9170	9170	9170	0
485	20230908	114300	873713490	9170	9170	9170	9170	2
486	20230908	114200	873695150	9170	9170	9170	9170	1
487	20230908	114100	873685980	9160	9160	9160	9160	0
488	20230908	114000	873685980	9160	9160	9180	9160	162
489	20230908	113900	872201860	9160	9180	9180	9160	222
490	20230908	113800	870164850	9180	9170	9180	9170	390
491	20230908	113700	866585930	9170	9180	9180	9170	59
492	20230908	113600	866044890	9180	9160	9180	9160	2
493	20230908	113500	866026550	9180	9150	9180	9150	127
494	20230908	113400	864861140	9180	9180	9180	9180	0
495	20230908	113300	864861140	9180	9180	9180	9170	127
496	20230908	113200	863696030	9180	9180	9180	9180	1
497	20230908	113100	863686850	9150	9150	9150	9150	1
498	20230908	113000	863677700	9150	9150	9150	9150	112
499	20230908	112900	862652900	9180	9150	9180	9150	7
500	20230908	112800	862588820	9150	9190	9190	9150	4
501	20230908	112700	862552180	9140	9150	9190	9140	617
502	20230908	112600	856910920	9180	9180	9180	9180	10
503	20230908	112500	856819120	9160	9190	9190	9160	329
504	20230908	112400	853805370	9190	9170	9190	9160	97
505	20230908	112300	852916770	9190	9190	9190	9190	10
506	20230908	112200	852824870	9180	9190	9190	9180	802
507	20230908	112100	845457490	9190	9160	9190	9160	184
508	20230908	112000	843766740	9190	9180	9190	9160	123
509	20230908	111900	842639590	9190	9200	9220	9190	559
510	20230908	111800	837498390	9200	9200	9240	9200	1188
511	20230908	111700	826562600	9200	9180	9250	9160	5098
512	20230908	111600	779654490	9170	9170	9170	9170	2710
513	20230908	111500	754803790	9170	9170	9170	9160	61
514	20230908	111400	754244540	9160	9160	9160	9160	101
515	20230908	111300	753319380	9160	9150	9160	9150	1736
516	20230908	111200	737417780	9140	9150	9150	9140	211
517	20230908	111100	735487740	9120	9160	9160	9120	215
518	20230908	111000	733526020	9150	9140	9150	9130	621
519	20230908	110900	727846530	9130	9120	9130	9120	32
520	20230908	110800	727554450	9120	9100	9120	9100	2226
521	20230908	110700	707283340	9080	9080	9100	9080	371
522	20230908	110600	703913660	9110	9110	9110	9110	0
523	20230908	110500	703913660	9110	9110	9110	9110	1
524	20230908	110400	703904550	9070	9110	9110	9070	513
525	20230908	110300	699248860	9090	9110	9110	9090	9
526	20230908	110200	699166950	9110	9110	9110	9110	3
527	20230908	110100	699139620	9110	9110	9110	9110	1
528	20230908	110000	699130510	9110	9110	9110	9110	1
529	20230908	105900	699121400	9080	9090	9110	9060	1937
530	20230908	105800	681539000	9100	9100	9100	9100	1082
531	20230908	105700	671692800	9100	9110	9110	9100	155
532	20230908	105600	670282250	9110	9110	9110	9110	0
533	20230908	105500	670282250	9110	9120	9120	9110	10
534	20230908	105400	670191090	9120	9120	9120	9120	439
535	20230908	105300	666187410	9100	9110	9110	9100	19
536	20230908	105200	666014500	9120	9120	9120	9120	5
537	20230908	105100	665968900	9120	9120	9120	9120	0
538	20230908	105000	665968900	9120	9100	9120	9090	594
539	20230908	104900	660564350	9120	9120	9120	9110	64
540	20230908	104800	659981270	9120	9120	9120	9120	2
541	20230908	104700	659963030	9120	9110	9120	9110	1212
542	20230908	104600	648910640	9120	9120	9120	9120	126
543	20230908	104500	647761520	9120	9120	9120	9120	156
544	20230908	104400	646338800	9120	9120	9120	9120	316
545	20230908	104300	643456880	9120	9120	9120	9100	388
546	20230908	104200	639923310	9100	9120	9120	9100	201
547	20230908	104100	638094190	9100	9100	9100	9100	755
548	20230908	104000	631223690	9100	9100	9110	9100	733
549	20230908	103900	624553110	9100	9100	9100	9100	3
550	20230908	103800	624525810	9100	9090	9100	9070	86
551	20230908	103700	623744870	9100	9120	9120	9100	66
552	20230908	103600	623143250	9120	9130	9130	9120	33
553	20230908	103500	622842280	9080	9120	9120	9080	432
554	20230908	103400	618906220	9120	9100	9130	9100	1881
555	20230908	103300	601763470	9100	9070	9100	9070	2984
556	20230908	103200	574661090	9070	9070	9070	9070	1011
557	20230908	103100	565491320	9070	9070	9070	9070	1419
558	20230908	103000	552620990	9070	9070	9070	9070	203
559	20230908	102900	550779780	9070	9070	9070	9070	402
560	20230908	102800	547133640	9060	9070	9070	9060	100
561	20230908	102700	546227140	9070	9070	9070	9070	5
562	20230908	102600	546181790	9070	9070	9070	9050	36
563	20230908	102500	545855590	9050	9070	9070	9050	48
564	20230908	102400	545421080	9070	9050	9070	9050	1204
565	20230908	102300	534522240	9050	9070	9080	9050	95
566	20230908	102200	533660600	9070	9050	9070	9050	41
567	20230908	102100	533288990	9070	9040	9070	9040	13
568	20230908	102000	533171410	9040	9050	9050	9040	988
569	20230908	101900	524239870	9050	9060	9060	9030	140
570	20230908	101800	522974150	9070	9070	9070	9070	11
571	20230908	101700	522874380	9070	9040	9070	9040	101
572	20230908	101600	521958430	9030	9030	9030	9030	1557
573	20230908	101500	507898720	9030	9030	9030	9030	462
574	20230908	101400	503726860	9030	9040	9040	9030	551
575	20230908	101300	498748000	9040	9040	9050	9040	131
576	20230908	101200	497563620	9050	9060	9060	9050	1091
577	20230908	101100	487688840	9060	9060	9060	9060	8
578	20230908	101000	487616360	9060	9060	9060	9060	15
579	20230908	100900	487480460	9070	9070	9070	9050	614
580	20230908	100800	481922350	9060	9060	9060	9060	3
581	20230908	100700	481895170	9050	9070	9070	9050	279
582	20230908	100600	479367500	9070	9080	9080	9060	772
583	20230908	100500	472365950	9060	9080	9080	9060	503
584	20230908	100400	467804610	9100	9100	9100	9100	100
585	20230908	100300	466894610	9100	9100	9100	9100	0
586	20230908	100200	466894610	9100	9100	9100	9100	1
587	20230908	100100	466885510	9060	9060	9060	9060	150
588	20230908	100000	465526510	9100	9100	9100	9090	679
589	20230908	095900	459347880	9100	9060	9100	9060	488
590	20230908	095800	454921810	9050	9060	9060	9050	31
591	20230908	095700	454641150	9060	9040	9060	9040	19
592	20230908	095600	454469130	9040	9070	9070	9040	79
593	20230908	095500	453754290	9070	9070	9070	9070	436
594	20230908	095400	449799770	9070	9070	9070	9030	367
595	20230908	095300	446481470	9070	9050	9070	9050	80
596	20230908	095200	445757030	9040	9060	9060	9040	91
597	20230908	095100	444933710	9060	9060	9060	9050	1270
598	20230908	095000	433436510	9060	9070	9070	9060	31
599	20230908	094900	433155350	9070	9060	9070	9060	753
600	20230908	094800	426328850	9070	9080	9080	9070	711
601	20230908	094700	419876340	9080	9110	9110	9080	753
602	20230908	094600	413032670	9120	9120	9120	9120	4
603	20230908	094500	412996190	9120	9130	9130	9080	182
604	20230908	094400	411339930	9120	9110	9130	9110	137
605	20230908	094300	410091520	9100	9100	9100	9100	321
606	20230908	094200	407170420	9100	9100	9100	9100	213
607	20230908	094100	405232120	9100	9050	9100	9050	539
608	20230908	094000	400353920	9040	9050	9050	9040	59
609	20230908	093900	399820550	9020	9020	9050	9000	1826
610	20230908	093800	383374480	9020	9020	9030	9010	2229
611	20230908	093700	363278890	9030	9020	9040	9010	1949
612	20230908	093600	345707730	9030	9040	9050	9020	2698
613	20230908	093500	321323130	9050	9080	9080	9050	3650
614	20230908	093400	288251720	9080	9080	9080	9080	117
615	20230908	093300	287189360	9080	9070	9080	9070	107
616	20230908	093200	286218500	9070	9080	9080	9070	1427
617	20230908	093100	273264840	9080	9110	9110	9080	1644
618	20230908	093000	258320660	9110	9090	9110	9080	4139
619	20230908	092900	220702600	9120	9100	9120	9090	11
620	20230908	092800	220602540	9100	9130	9130	9100	45
621	20230908	092700	220192520	9130	9130	9130	9100	175
622	20230908	092600	218598200	9130	9130	9130	9130	12
623	20230908	092500	218488640	9130	9100	9130	9080	4582
624	20230908	092400	176817170	9110	9130	9150	9110	689
625	20230908	092300	170535860	9150	9150	9150	9140	30
626	20230908	092200	170261630	9130	9130	9130	9130	473
627	20230908	092100	165943140	9130	9130	9130	9130	297
628	20230908	092000	163231530	9130	9140	9150	9130	1175
629	20230908	091900	152492240	9150	9150	9150	9150	500
630	20230908	091800	147917240	9140	9150	9150	9140	78
631	20230908	091700	147203740	9140	9140	9150	9140	359
632	20230908	091600	143920470	9150	9150	9150	9130	7
633	20230908	091500	143856440	9150	9130	9150	9130	63
634	20230908	091400	143280590	9140	9140	9150	9130	157
635	20230908	091300	141844640	9140	9150	9150	9140	147
636	20230908	091200	140499880	9150	9150	9150	9150	2
637	20230908	091100	140481580	9110	9120	9130	9110	2538
638	20230908	091000	117353340	9160	9150	9160	9110	1099
639	20230908	090900	107299580	9150	9170	9170	9140	3519
640	20230908	090800	75051350	9170	9140	9170	9140	706
641	20230908	090700	68591710	9140	9120	9150	9120	611
642	20230908	090600	63016940	9120	9130	9140	9120	837
643	20230908	090500	55378910	9100	9080	9130	9080	62
644	20230908	090400	54814700	9130	9080	9130	9080	295
645	20230908	090300	52136050	9070	9070	9080	9060	351
646	20230908	090200	48954280	9080	9160	9160	9070	3821
647	20230908	090100	14177040	9170	9180	9180	9100	1090
648	20230908	090000	4252510	9190	9100	9190	9100	102