KissMeData/098120/min/candle-20230908.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230908	194800	2838570720	9990	9990	9990	9990	6135
3	20230908	194700	2838570720	9990	9990	9990	9990	0
4	20230908	194600	2838570720	9990	9990	9990	9990	0
5	20230908	194500	2838570720	9990	9990	9990	9990	0
6	20230908	194400	2838570720	9990	9990	9990	9990	0
7	20230908	194300	2838570720	9990	9990	9990	9990	0
8	20230908	194200	2838570720	9990	9990	9990	9990	0
9	20230908	194100	2838570720	9990	9990	9990	9990	0
10	20230908	194000	2838570720	9990	9990	9990	9990	0
11	20230908	193900	2838570720	9990	9990	9990	9990	0
12	20230908	193800	2838570720	9990	9990	9990	9990	0
13	20230908	193700	2838570720	9990	9990	9990	9990	0
14	20230908	193600	2838570720	9990	9990	9990	9990	0
15	20230908	193500	2838570720	9990	9990	9990	9990	0
16	20230908	193400	2838570720	9990	9990	9990	9990	0
17	20230908	193300	2838570720	9990	9990	9990	9990	0
18	20230908	193200	2838570720	9990	9990	9990	9990	0
19	20230908	193100	2838570720	9990	9990	9990	9990	0
20	20230908	193000	2838570720	9990	9990	9990	9990	0
21	20230908	192900	2838570720	9990	9990	9990	9990	0
22	20230908	192800	2838570720	9990	9990	9990	9990	0
23	20230908	192700	2838570720	9990	9990	9990	9990	0
24	20230908	192600	2838570720	9990	9990	9990	9990	0
25	20230908	192500	2838570720	9990	9990	9990	9990	0
26	20230908	192400	2838570720	9990	9990	9990	9990	0
27	20230908	192300	2838570720	9990	9990	9990	9990	0
28	20230908	192200	2838570720	9990	9990	9990	9990	0
29	20230908	192100	2838570720	9990	9990	9990	9990	0
30	20230908	192000	2838570720	9990	9990	9990	9990	0
31	20230908	191900	2838570720	9990	9990	9990	9990	0
32	20230908	191800	2838570720	9990	9990	9990	9990	6135
33	20230908	191700	2838570720	9990	9990	9990	9990	0
34	20230908	191600	2838570720	9990	9990	9990	9990	0
35	20230908	191500	2838570720	9990	9990	9990	9990	0
36	20230908	191400	2838570720	9990	9990	9990	9990	0
37	20230908	191300	2838570720	9990	9990	9990	9990	0
38	20230908	191200	2838570720	9990	9990	9990	9990	0
39	20230908	191100	2838570720	9990	9990	9990	9990	0
40	20230908	191000	2838570720	9990	9990	9990	9990	0
41	20230908	190900	2838570720	9990	9990	9990	9990	0
42	20230908	190800	2838570720	9990	9990	9990	9990	0
43	20230908	190700	2838570720	9990	9990	9990	9990	0
44	20230908	190600	2838570720	9990	9990	9990	9990	0
45	20230908	190500	2838570720	9990	9990	9990	9990	0
46	20230908	190400	2838570720	9990	9990	9990	9990	0
47	20230908	190300	2838570720	9990	9990	9990	9990	0
48	20230908	190200	2838570720	9990	9990	9990	9990	0
49	20230908	190100	2838570720	9990	9990	9990	9990	0
50	20230908	190000	2838570720	9990	9990	9990	9990	0
51	20230908	185900	2838570720	9990	9990	9990	9990	0
52	20230908	185800	2838570720	9990	9990	9990	9990	0
53	20230908	185700	2838570720	9990	9990	9990	9990	0
54	20230908	185600	2838570720	9990	9990	9990	9990	0
55	20230908	185500	2838570720	9990	9990	9990	9990	0
56	20230908	185400	2838570720	9990	9990	9990	9990	0
57	20230908	185300	2838570720	9990	9990	9990	9990	0
58	20230908	185200	2838570720	9990	9990	9990	9990	0
59	20230908	185100	2838570720	9990	9990	9990	9990	0
60	20230908	185000	2838570720	9990	9990	9990	9990	0
61	20230908	184900	2838570720	9990	9990	9990	9990	0
62	20230908	184800	2838570720	9990	9990	9990	9990	6135
63	20230908	184700	2838570720	9990	9990	9990	9990	0
64	20230908	184600	2838570720	9990	9990	9990	9990	0
65	20230908	184500	2838570720	9990	9990	9990	9990	0
66	20230908	184400	2838570720	9990	9990	9990	9990	0
67	20230908	184300	2838570720	9990	9990	9990	9990	0
68	20230908	184200	2838570720	9990	9990	9990	9990	0
69	20230908	184100	2838570720	9990	9990	9990	9990	0
70	20230908	184000	2838570720	9990	9990	9990	9990	0
71	20230908	183900	2838570720	9990	9990	9990	9990	0
72	20230908	183800	2838570720	9990	9990	9990	9990	0
73	20230908	183700	2838570720	9990	9990	9990	9990	0
74	20230908	183600	2838570720	9990	9990	9990	9990	0
75	20230908	183500	2838570720	9990	9990	9990	9990	0
76	20230908	183400	2838570720	9990	9990	9990	9990	0
77	20230908	183300	2838570720	9990	9990	9990	9990	0
78	20230908	183200	2838570720	9990	9990	9990	9990	0
79	20230908	183100	2838570720	9990	9990	9990	9990	0
80	20230908	183000	2838570720	9990	9990	9990	9990	0
81	20230908	182900	2838570720	9990	9990	9990	9990	0
82	20230908	182800	2838570720	9990	9990	9990	9990	0
83	20230908	182700	2838570720	9990	9990	9990	9990	0
84	20230908	182600	2838570720	9990	9990	9990	9990	0
85	20230908	182500	2838570720	9990	9990	9990	9990	0
86	20230908	182400	2838570720	9990	9990	9990	9990	0
87	20230908	182300	2838570720	9990	9990	9990	9990	0
88	20230908	182200	2838570720	9990	9990	9990	9990	0
89	20230908	182100	2838570720	9990	9990	9990	9990	0
90	20230908	182000	2838570720	9990	9990	9990	9990	0
91	20230908	181900	2838570720	9990	9990	9990	9990	0
92	20230908	181800	2838570720	9990	9990	9990	9990	6135
93	20230908	181700	2838570720	9990	9990	9990	9990	0
94	20230908	181600	2838570720	9990	9990	9990	9990	0
95	20230908	181500	2838570720	9990	9990	9990	9990	0
96	20230908	181400	2838570720	9990	9990	9990	9990	0
97	20230908	181300	2838570720	9990	9990	9990	9990	0
98	20230908	181200	2838570720	9990	9990	9990	9990	0
99	20230908	181100	2838570720	9990	9990	9990	9990	0
100	20230908	181000	2838570720	9990	9990	9990	9990	0
101	20230908	180900	2838570720	9990	9990	9990	9990	0
102	20230908	180800	2838570720	9990	9990	9990	9990	0
103	20230908	180700	2838570720	9990	9990	9990	9990	0
104	20230908	180600	2838570720	9990	9990	9990	9990	0
105	20230908	180500	2838570720	9990	9990	9990	9990	0
106	20230908	180400	2838570720	9990	9990	9990	9990	0
107	20230908	180300	2838570720	9990	9990	9990	9990	0
108	20230908	180200	2838570720	9990	9990	9990	9990	0
109	20230908	180100	2838570720	9990	9990	9990	9990	0
110	20230908	180000	2838570720	9990	9990	9990	9990	0
111	20230908	175900	2838570720	9990	9990	9990	9990	0
112	20230908	175800	2838570720	9990	9990	9990	9990	0
113	20230908	175700	2838570720	9990	9990	9990	9990	0
114	20230908	175600	2838570720	9990	9990	9990	9990	0
115	20230908	175500	2838570720	9990	9990	9990	9990	0
116	20230908	175400	2838570720	9990	9990	9990	9990	0
117	20230908	175300	2838570720	9990	9990	9990	9990	0
118	20230908	175200	2838570720	9990	9990	9990	9990	0
119	20230908	175100	2838570720	9990	9990	9990	9990	0
120	20230908	175000	2838570720	9990	9990	9990	9990	0
121	20230908	174900	2838570720	9990	9990	9990	9990	0
122	20230908	174800	2838570720	9990	9990	9990	9990	6135
123	20230908	174700	2838570720	9990	9990	9990	9990	0
124	20230908	174600	2838570720	9990	9990	9990	9990	0
125	20230908	174500	2838570720	9990	9990	9990	9990	0
126	20230908	174400	2838570720	9990	9990	9990	9990	0
127	20230908	174300	2838570720	9990	9990	9990	9990	0
128	20230908	174200	2838570720	9990	9990	9990	9990	0
129	20230908	174100	2838570720	9990	9990	9990	9990	0
130	20230908	174000	2838570720	9990	9990	9990	9990	0
131	20230908	173900	2838570720	9990	9990	9990	9990	0
132	20230908	173800	2838570720	9990	9990	9990	9990	0
133	20230908	173700	2838570720	9990	9990	9990	9990	0
134	20230908	173600	2838570720	9990	9990	9990	9990	0
135	20230908	173500	2838570720	9990	9990	9990	9990	0
136	20230908	173400	2838570720	9990	9990	9990	9990	0
137	20230908	173300	2838570720	9990	9990	9990	9990	0
138	20230908	173200	2838570720	9990	9990	9990	9990	0
139	20230908	173100	2838570720	9990	9990	9990	9990	0
140	20230908	173000	2838570720	9990	9990	9990	9990	0
141	20230908	172900	2838570720	9990	9990	9990	9990	0
142	20230908	172800	2838570720	9990	9990	9990	9990	0
143	20230908	172700	2838570720	9990	9990	9990	9990	0
144	20230908	172600	2838570720	9990	9990	9990	9990	0
145	20230908	172500	2838570720	9990	9990	9990	9990	0
146	20230908	172400	2838570720	9990	9990	9990	9990	0
147	20230908	172300	2838570720	9990	9990	9990	9990	0
148	20230908	172200	2838570720	9990	9990	9990	9990	0
149	20230908	172100	2838570720	9990	9990	9990	9990	0
150	20230908	172000	2838570720	9990	9990	9990	9990	0
151	20230908	171900	2838570720	9990	9990	9990	9990	0
152	20230908	171800	2838570720	9990	9990	9990	9990	6135
153	20230908	171700	2838570720	9990	9990	9990	9990	0
154	20230908	171600	2838570720	9990	9990	9990	9990	0
155	20230908	171500	2838570720	9990	9990	9990	9990	0
156	20230908	171400	2838570720	9990	9990	9990	9990	0
157	20230908	171300	2838570720	9990	9990	9990	9990	0
158	20230908	171200	2838570720	9990	9990	9990	9990	0
159	20230908	171100	2838570720	9990	9990	9990	9990	0
160	20230908	171000	2838570720	9990	9990	9990	9990	0
161	20230908	170900	2838570720	9990	9990	9990	9990	0
162	20230908	170800	2838570720	9990	9990	9990	9990	0
163	20230908	170700	2838570720	9990	9990	9990	9990	0
164	20230908	170600	2838570720	9990	9990	9990	9990	0
165	20230908	170500	2838570720	9990	9990	9990	9990	0
166	20230908	170400	2838570720	9990	9990	9990	9990	0
167	20230908	170300	2838570720	9990	9990	9990	9990	0
168	20230908	170200	2838570720	9990	9990	9990	9990	0
169	20230908	170100	2838570720	9990	9990	9990	9990	0
170	20230908	170000	2838570720	9990	9990	9990	9990	0
171	20230908	165900	2838570720	9990	9990	9990	9990	0
172	20230908	165800	2838570720	9990	9990	9990	9990	0
173	20230908	165700	2838570720	9990	9990	9990	9990	0
174	20230908	165600	2838570720	9990	9990	9990	9990	0
175	20230908	165500	2838570720	9990	9990	9990	9990	0
176	20230908	165400	2838570720	9990	9990	9990	9990	0
177	20230908	165300	2838570720	9990	9990	9990	9990	0
178	20230908	165200	2838570720	9990	9990	9990	9990	0
179	20230908	165100	2838570720	9990	9990	9990	9990	0
180	20230908	165000	2838570720	9990	9990	9990	9990	0
181	20230908	164900	2838570720	9990	9990	9990	9990	0
182	20230908	164800	2838570720	9990	9990	9990	9990	6135
183	20230908	164700	2838570720	9990	9990	9990	9990	0
184	20230908	164600	2838570720	9990	9990	9990	9990	0
185	20230908	164500	2838570720	9990	9990	9990	9990	0
186	20230908	164400	2838570720	9990	9990	9990	9990	0
187	20230908	164300	2838570720	9990	9990	9990	9990	0
188	20230908	164200	2838570720	9990	9990	9990	9990	0
189	20230908	164100	2838570720	9990	9990	9990	9990	0
190	20230908	164000	2838570720	9990	9990	9990	9990	0
191	20230908	163900	2838570720	9990	9990	9990	9990	0
192	20230908	163800	2838570720	9990	9990	9990	9990	0
193	20230908	163700	2838570720	9990	9990	9990	9990	0
194	20230908	163600	2838570720	9990	9990	9990	9990	0
195	20230908	163500	2838570720	9990	9990	9990	9990	0
196	20230908	163400	2838570720	9990	9990	9990	9990	0
197	20230908	163300	2838570720	9990	9990	9990	9990	0
198	20230908	163200	2838570720	9990	9990	9990	9990	0
199	20230908	163100	2838570720	9990	9990	9990	9990	0
200	20230908	163000	2838570720	9990	9990	9990	9990	0
201	20230908	162900	2838570720	9990	9990	9990	9990	0
202	20230908	162800	2838570720	9990	9990	9990	9990	0
203	20230908	162700	2838570720	9990	9990	9990	9990	0
204	20230908	162600	2838570720	9990	9990	9990	9990	0
205	20230908	162500	2838570720	9990	9990	9990	9990	0
206	20230908	162400	2838570720	9990	9990	9990	9990	0
207	20230908	162300	2838570720	9990	9990	9990	9990	0
208	20230908	162200	2838570720	9990	9990	9990	9990	0
209	20230908	162100	2838570720	9990	9990	9990	9990	0
210	20230908	162000	2838570720	9990	9990	9990	9990	0
211	20230908	161900	2838570720	9990	9990	9990	9990	0
212	20230908	161800	2838570720	9990	9990	9990	9990	6135
213	20230908	161700	2838570720	9990	9990	9990	9990	0
214	20230908	161600	2838570720	9990	9990	9990	9990	0
215	20230908	161500	2838570720	9990	9990	9990	9990	0
216	20230908	161400	2838570720	9990	9990	9990	9990	0
217	20230908	161300	2838570720	9990	9990	9990	9990	0
218	20230908	161200	2838570720	9990	9990	9990	9990	0
219	20230908	161100	2838570720	9990	9990	9990	9990	0
220	20230908	161000	2838570720	9990	9990	9990	9990	0
221	20230908	160900	2838570720	9990	9990	9990	9990	0
222	20230908	160800	2838570720	9990	9990	9990	9990	0
223	20230908	160700	2838570720	9990	9990	9990	9990	0
224	20230908	160600	2838570720	9990	9990	9990	9990	0
225	20230908	160500	2838570720	9990	9990	9990	9990	0
226	20230908	160400	2838570720	9990	9990	9990	9990	0
227	20230908	160300	2838570720	9990	9990	9990	9990	0
228	20230908	160200	2838570720	9990	9990	9990	9990	0
229	20230908	160100	2838570720	9990	9990	9990	9990	0
230	20230908	160000	2838570720	9990	9990	9990	9990	0
231	20230908	155900	2838570720	9990	9990	9990	9990	0
232	20230908	155800	2838570720	9990	9990	9990	9990	0
233	20230908	155700	2838570720	9990	9990	9990	9990	0
234	20230908	155600	2838570720	9990	9990	9990	9990	0
235	20230908	155500	2838570720	9990	9990	9990	9990	0
236	20230908	155400	2838570720	9990	9990	9990	9990	0
237	20230908	155300	2838570720	9990	9990	9990	9990	0
238	20230908	155200	2838570720	9990	9990	9990	9990	0
239	20230908	155100	2838570720	9990	9990	9990	9990	0
240	20230908	155000	2838570720	9990	9990	9990	9990	0
241	20230908	154900	2838570720	9990	9990	9990	9990	0
242	20230908	154800	2838570720	9990	9990	9990	9990	6135
243	20230908	154700	2838570720	9990	9990	9990	9990	0
244	20230908	154600	2838570720	9990	9990	9990	9990	0
245	20230908	154500	2838570720	9990	9990	9990	9990	0
246	20230908	154400	2838570720	9990	9990	9990	9990	0
247	20230908	154300	2838570720	9990	9990	9990	9990	0
248	20230908	154200	2838570720	9990	9990	9990	9990	0
249	20230908	154100	2838570720	9990	9990	9990	9990	0
250	20230908	154000	2838570720	9990	9990	9990	9990	0
251	20230908	153900	2838570720	9990	9990	9990	9990	0
252	20230908	153800	2838570720	9990	9990	9990	9990	0
253	20230908	153700	2838570720	9990	9990	9990	9990	0
254	20230908	153600	2838570720	9990	9990	9990	9990	0
255	20230908	153500	2838570720	9990	9990	9990	9990	0
256	20230908	153400	2838570720	9990	9990	9990	9990	0
257	20230908	153300	2838570720	9990	9990	9990	9990	0
258	20230908	153200	2838570720	9990	9990	9990	9990	0
259	20230908	153100	2838570720	9990	9990	9990	9990	0
260	20230908	153000	2838570720	9990	9990	9990	9990	6135
261	20230908	152900	2777282070	9980	9980	9980	9980	0
262	20230908	152800	2777282070	9980	9980	9980	9980	0
263	20230908	152700	2777282070	9980	9980	9980	9980	0
264	20230908	152600	2777282070	9980	9980	9980	9980	0
265	20230908	152500	2777282070	9980	9980	9980	9980	0
266	20230908	152400	2777282070	9980	9980	9980	9980	0
267	20230908	152300	2777282070	9980	9980	9980	9980	0
268	20230908	152200	2777282070	9980	9980	9980	9980	0
269	20230908	152100	2777282070	9980	9980	9980	9980	0
270	20230908	152000	2777282070	9980	9980	9980	9980	0
271	20230908	151900	2777282070	9980	9920	9980	9920	610
272	20230908	151800	2771213720	9930	9900	9930	9870	2093
273	20230908	151700	2750475440	9900	9900	9900	9900	67
274	20230908	151600	2749812140	9900	9860	9900	9850	2559
275	20230908	151500	2724566290	9890	9880	9890	9870	102
276	20230908	151400	2723558620	9890	9890	9890	9880	105
277	20230908	151300	2722521200	9880	9860	9880	9820	681
278	20230908	151200	2715796860	9870	9870	9870	9870	87
279	20230908	151100	2714938170	9880	9840	9880	9840	606
280	20230908	151000	2708965500	9840	9800	9840	9800	2940
281	20230908	150900	2680123440	9810	9800	9810	9800	815
282	20230908	150800	2672136420	9800	9800	9800	9800	101
283	20230908	150700	2671146620	9800	9770	9800	9770	65
284	20230908	150600	2670509650	9810	9770	9810	9770	32
285	20230908	150500	2670196970	9810	9780	9810	9770	20
286	20230908	150400	2670001520	9810	9750	9810	9750	1031
287	20230908	150300	2659894210	9800	9770	9800	9770	102
288	20230908	150200	2658897610	9810	9810	9810	9810	0
289	20230908	150100	2658897610	9810	9810	9810	9810	1
290	20230908	150000	2658887800	9800	9810	9810	9800	9
291	20230908	145900	2658799520	9760	9760	9760	9760	1
292	20230908	145800	2658789760	9810	9770	9810	9760	179
293	20230908	145700	2657040910	9820	9790	9820	9750	2750
294	20230908	145600	2630122620	9790	9800	9800	9760	271
295	20230908	145500	2627477520	9800	9790	9800	9790	303
296	20230908	145400	2624511120	9790	9790	9790	9790	0
297	20230908	145300	2624511120	9790	9750	9790	9750	1196
298	20230908	145200	2612850040	9800	9800	9800	9760	573
299	20230908	145100	2607250640	9800	9790	9800	9790	2
300	20230908	145000	2607231050	9800	9800	9800	9800	10
301	20230908	144900	2607133050	9800	9790	9800	9790	21
302	20230908	144800	2606927430	9790	9790	9790	9790	0
303	20230908	144700	2606927430	9790	9790	9790	9790	0
304	20230908	144600	2606927430	9790	9800	9800	9760	324
305	20230908	144500	2603765040	9800	9800	9800	9800	5
306	20230908	144400	2603716040	9800	9800	9800	9800	0
307	20230908	144300	2603716040	9800	9800	9800	9800	20
308	20230908	144200	2603520040	9800	9800	9800	9800	10
309	20230908	144100	2603422040	9800	9800	9800	9800	0
310	20230908	144000	2603422040	9800	9800	9800	9800	0
311	20230908	143900	2603422040	9800	9770	9800	9770	528
312	20230908	143800	2598263180	9770	9800	9800	9770	431
313	20230908	143700	2594039410	9820	9820	9820	9820	0
314	20230908	143600	2594039410	9820	9820	9820	9820	0
315	20230908	143500	2594039410	9820	9800	9820	9800	351
316	20230908	143400	2590592790	9820	9800	9820	9800	546
317	20230908	143300	2585239950	9820	9810	9820	9810	4
318	20230908	143200	2585200700	9820	9820	9820	9820	0
319	20230908	143100	2585200700	9820	9820	9820	9820	0
320	20230908	143000	2585200700	9820	9820	9820	9820	500
321	20230908	142900	2580290700	9820	9820	9820	9820	0
322	20230908	142800	2580290700	9820	9780	9820	9780	19
323	20230908	142700	2580104840	9780	9750	9780	9750	21
324	20230908	142600	2579900060	9780	9780	9780	9780	1
325	20230908	142500	2579890280	9820	9770	9820	9750	7
326	20230908	142400	2579821940	9770	9790	9790	9760	495
327	20230908	142300	2574983150	9820	9820	9820	9820	0
328	20230908	142200	2574983150	9820	9820	9820	9820	0
329	20230908	142100	2574983150	9820	9820	9820	9820	0
330	20230908	142000	2574983150	9820	9820	9820	9820	0
331	20230908	141900	2574983150	9820	9780	9820	9780	5
332	20230908	141800	2574934210	9820	9820	9820	9820	0
333	20230908	141700	2574934210	9820	9780	9820	9780	47
334	20230908	141600	2574474510	9830	9830	9830	9830	0
335	20230908	141500	2574474510	9830	9780	9830	9780	15
336	20230908	141400	2574327760	9850	9850	9850	9850	0
337	20230908	141300	2574327760	9850	9850	9850	9850	0
338	20230908	141200	2574327760	9850	9850	9850	9850	0
339	20230908	141100	2574327760	9850	9840	9850	9780	154
340	20230908	141000	2572818270	9840	9840	9840	9840	8
341	20230908	140900	2572739550	9850	9830	9860	9820	133
342	20230908	140800	2571431190	9830	9810	9830	9810	24
343	20230908	140700	2571195430	9810	9790	9810	9790	953
344	20230908	140600	2561862080	9790	9790	9790	9790	220
345	20230908	140500	2559708280	9790	9790	9790	9790	10
346	20230908	140400	2559610380	9790	9790	9790	9790	10
347	20230908	140300	2559512480	9790	9790	9790	9790	735
348	20230908	140200	2552316830	9790	9790	9790	9790	0
349	20230908	140100	2552316830	9790	9760	9790	9760	1479
350	20230908	140000	2537871500	9790	9790	9790	9770	128
351	20230908	135900	2536620900	9790	9770	9790	9770	3340
352	20230908	135800	2503988980	9770	9770	9770	9770	2
353	20230908	135700	2503969440	9770	9750	9770	9750	289
354	20230908	135600	2501148980	9760	9750	9760	9740	58
355	20230908	135500	2500583850	9760	9720	9760	9710	10
356	20230908	135400	2500486670	9760	9720	9760	9720	1180
357	20230908	135300	2488983320	9740	9680	9740	9680	1524
358	20230908	135200	2474208160	9700	9700	9700	9700	0
359	20230908	135100	2474208160	9700	9700	9700	9700	11
360	20230908	135000	2474101460	9700	9680	9700	9680	45
361	20230908	134900	2473665840	9700	9700	9700	9700	0
362	20230908	134800	2473665840	9700	9700	9700	9700	1
363	20230908	134700	2473656140	9690	9660	9690	9660	236
364	20230908	134600	2471370350	9690	9670	9690	9640	2474
365	20230908	134500	2447491830	9650	9670	9670	9650	700
366	20230908	134400	2440732830	9650	9660	9660	9650	204
367	20230908	134300	2438763190	9660	9660	9680	9660	54
368	20230908	134200	2438241510	9680	9660	9680	9660	43
369	20230908	134100	2437826080	9670	9670	9670	9670	34
370	20230908	134000	2437497300	9690	9690	9690	9690	5
371	20230908	133900	2437448850	9650	9690	9690	9650	1688
372	20230908	133800	2421145400	9660	9700	9700	9650	5054
373	20230908	133700	2372263290	9700	9720	9720	9700	883
374	20230908	133600	2363689160	9730	9770	9770	9730	1366
375	20230908	133500	2350379310	9770	9770	9770	9770	40
376	20230908	133400	2349988510	9790	9770	9790	9770	109
377	20230908	133300	2348923560	9780	9780	9780	9780	27
378	20230908	133200	2348659500	9790	9790	9790	9790	0
379	20230908	133100	2348659500	9790	9790	9790	9790	40
380	20230908	133000	2348267900	9800	9790	9800	9790	115
381	20230908	132900	2347142010	9790	9790	9790	9790	79
382	20230908	132800	2346368600	9790	9790	9790	9790	0
383	20230908	132700	2346368600	9790	9790	9790	9790	0
384	20230908	132600	2346368600	9790	9790	9790	9780	5
385	20230908	132500	2346319660	9770	9770	9770	9770	18
386	20230908	132400	2346143800	9790	9780	9790	9780	14
387	20230908	132300	2346006850	9790	9790	9790	9790	0
388	20230908	132200	2346006850	9790	9790	9800	9790	187
389	20230908	132100	2344175990	9790	9790	9790	9790	0
390	20230908	132000	2344175990	9790	9770	9790	9760	501
391	20230908	131900	2339282140	9800	9780	9800	9780	3
392	20230908	131800	2339252780	9800	9800	9800	9800	0
393	20230908	131700	2339252780	9800	9790	9800	9780	117
394	20230908	131600	2338108420	9800	9800	9800	9800	2
395	20230908	131500	2338088820	9800	9800	9800	9800	2
396	20230908	131400	2338069220	9800	9800	9800	9780	118
397	20230908	131300	2336914120	9790	9790	9790	9790	2
398	20230908	131200	2336894540	9800	9800	9800	9800	1
399	20230908	131100	2336884740	9790	9790	9790	9790	14
400	20230908	131000	2336747680	9800	9800	9800	9800	104
401	20230908	130900	2335728480	9800	9800	9800	9800	108
402	20230908	130800	2334670080	9800	9800	9800	9800	81
403	20230908	130700	2333876280	9800	9800	9800	9800	1
404	20230908	130600	2333866480	9780	9780	9800	9780	357
405	20230908	130500	2330374940	9780	9800	9800	9780	368
406	20230908	130400	2326775870	9800	9800	9800	9790	68
407	20230908	130300	2326109790	9800	9800	9800	9800	32
408	20230908	130200	2325796190	9800	9800	9800	9800	0
409	20230908	130100	2325796190	9800	9800	9800	9800	10
410	20230908	130000	2325698190	9800	9800	9800	9800	100
411	20230908	125900	2324718190	9800	9800	9800	9800	2
412	20230908	125800	2324698590	9780	9780	9780	9780	1
413	20230908	125700	2324688810	9800	9800	9800	9800	14
414	20230908	125600	2324551610	9780	9800	9800	9780	273
415	20230908	125500	2321881010	9810	9780	9810	9780	673
416	20230908	125400	2315298770	9780	9780	9780	9780	237
417	20230908	125300	2312980910	9810	9780	9810	9780	211
418	20230908	125200	2310916030	9780	9780	9780	9780	0
419	20230908	125100	2310916030	9780	9780	9780	9780	0
420	20230908	125000	2310916030	9780	9780	9780	9780	0
421	20230908	124900	2310916030	9780	9780	9780	9780	0
422	20230908	124800	2310916030	9780	9760	9780	9750	718
423	20230908	124700	2303913630	9760	9770	9770	9760	930
424	20230908	124600	2294832070	9780	9790	9790	9780	1073
425	20230908	124500	2284338030	9800	9790	9800	9790	44
426	20230908	124400	2283907170	9790	9790	9800	9790	41
427	20230908	124300	2283505590	9790	9800	9800	9790	12
428	20230908	124200	2283388070	9800	9800	9800	9800	53
429	20230908	124100	2282868670	9800	9800	9800	9790	683
430	20230908	124000	2276178620	9800	9820	9820	9800	476
431	20230908	123900	2271506870	9820	9820	9820	9820	1
432	20230908	123800	2271497050	9840	9840	9840	9840	1
433	20230908	123700	2271487210	9840	9840	9840	9840	0
434	20230908	123600	2271487210	9840	9820	9840	9820	2
435	20230908	123500	2271467550	9840	9810	9840	9810	40
436	20230908	123400	2271075120	9850	9810	9850	9800	85
437	20230908	123300	2270241370	9810	9830	9850	9810	422
438	20230908	123200	2266101000	9860	9860	9860	9860	0
439	20230908	123100	2266101000	9860	9860	9860	9860	0
440	20230908	123000	2266101000	9860	9860	9860	9830	21
441	20230908	122900	2265894270	9860	9860	9860	9860	0
442	20230908	122800	2265894270	9860	9880	9880	9810	330
443	20230908	122700	2262653170	9890	9890	9890	9890	50
444	20230908	122600	2262158670	9910	9880	9910	9880	301
445	20230908	122500	2259178770	9910	9860	9910	9850	167
446	20230908	122400	2257532120	9910	9910	9910	9910	1
447	20230908	122300	2257522210	9910	9880	9910	9870	189
448	20230908	122200	2255656370	9920	9900	9920	9900	11
449	20230908	122100	2255547450	9940	9940	9940	9940	0
450	20230908	122000	2255547450	9940	9940	9940	9940	0
451	20230908	121900	2255547450	9940	9950	9950	9880	582
452	20230908	121800	2249789460	9960	9960	9960	9960	0
453	20230908	121700	2249789460	9960	9960	9960	9960	2
454	20230908	121600	2249769540	9960	9960	9960	9960	15
455	20230908	121500	2249620140	9970	9960	9970	9950	38
456	20230908	121400	2249242010	9970	9970	9970	9970	0
457	20230908	121300	2249242010	9970	9970	9970	9960	5
458	20230908	121200	2249192180	9980	9920	9980	9920	40
459	20230908	121100	2248795320	9990	9990	9990	9990	0
460	20230908	121000	2248795320	9990	9990	9990	9990	0
461	20230908	120900	2248795320	9990	9980	9990	9980	103
462	20230908	120800	2247767370	9980	9970	9980	9970	43
463	20230908	120700	2247338620	9970	9970	9970	9970	0
464	20230908	120600	2247338620	9970	9970	9970	9970	0
465	20230908	120500	2247338620	9970	9950	9970	9950	51
466	20230908	120400	2246831150	9950	9950	9960	9870	574
467	20230908	120300	2241118840	9970	9960	9970	9960	289
468	20230908	120200	2238238190	9990	9890	9990	9890	3388
469	20230908	120100	2204458660	9890	9890	9890	9890	0
470	20230908	120000	2204458660	9890	9890	9890	9890	0
471	20230908	115900	2204458660	9890	9850	9890	9850	195
472	20230908	115800	2202537870	9890	9890	9890	9860	313
473	20230908	115700	2199451630	9870	9890	9890	9870	551
474	20230908	115600	2194012890	9930	9930	9930	9930	0
475	20230908	115500	2194012890	9930	9930	9930	9930	0
476	20230908	115400	2194012890	9930	9930	9930	9930	5
477	20230908	115300	2193963240	9930	9930	9930	9930	0
478	20230908	115200	2193963240	9930	9930	9930	9930	1
479	20230908	115100	2193953310	9930	9900	9930	9900	2
480	20230908	115000	2193933480	9930	9900	9930	9890	23
481	20230908	114900	2193705840	9900	9900	9900	9900	8
482	20230908	114800	2193626640	9940	9940	9940	9940	0
483	20230908	114700	2193626640	9940	9910	9940	9910	93
484	20230908	114600	2192703330	9940	9910	9940	9910	2
485	20230908	114500	2192683480	9950	9950	9950	9950	0
486	20230908	114400	2192683480	9950	9940	9950	9940	3
487	20230908	114300	2192653650	9950	9940	9950	9870	426
488	20230908	114200	2188420300	9940	9940	9940	9940	0
489	20230908	114100	2188420300	9940	9940	9940	9940	3
490	20230908	114000	2188390480	9950	9940	9950	9940	411
491	20230908	113900	2184305130	9940	9940	9940	9940	0
492	20230908	113800	2184305130	9940	9930	9940	9910	12
493	20230908	113700	2184186130	9950	9930	9950	9930	503
494	20230908	113600	2179190310	9930	9900	9930	9900	9
495	20230908	113500	2179101180	9930	9900	9930	9900	114
496	20230908	113400	2177972310	9900	9880	9900	9880	23
497	20230908	113300	2177745050	9880	9870	9880	9870	251
498	20230908	113200	2175267670	9880	9880	9880	9880	1
499	20230908	113100	2175257790	9890	9890	9890	9890	0
500	20230908	113000	2175257790	9890	9830	9890	9830	6
501	20230908	112900	2175198750	9900	9900	9900	9900	51
502	20230908	112800	2174693850	9900	9900	9900	9900	0
503	20230908	112700	2174693850	9900	9900	9900	9770	611
504	20230908	112600	2168692810	9900	9850	9900	9850	54
505	20230908	112500	2168160490	9860	9850	9860	9850	828
506	20230908	112400	2160003040	9850	9850	9850	9850	0
507	20230908	112300	2160003040	9850	9850	9850	9850	0
508	20230908	112200	2160003040	9850	9790	9850	9790	27
509	20230908	112100	2159738650	9790	9770	9790	9770	228
510	20230908	112000	2157511070	9770	9790	9790	9770	287
511	20230908	111900	2154705260	9780	9780	9790	9770	338
512	20230908	111800	2151399920	9770	9780	9780	9770	570
513	20230908	111700	2145828980	9780	9780	9780	9780	80
514	20230908	111600	2145046580	9830	9800	9830	9770	290
515	20230908	111500	2142206890	9810	9830	9830	9810	16
516	20230908	111400	2142049910	9850	9850	9850	9850	0
517	20230908	111300	2142049910	9850	9850	9850	9850	0
518	20230908	111200	2142049910	9850	9850	9850	9850	38
519	20230908	111100	2141675610	9850	9820	9850	9820	1001
520	20230908	111000	2131835770	9830	9830	9830	9830	0
521	20230908	110900	2131835770	9830	9830	9830	9830	1
522	20230908	110800	2131825940	9830	9830	9830	9830	0
523	20230908	110700	2131825940	9830	9800	9830	9780	504
524	20230908	110600	2126886770	9820	9820	9820	9820	10
525	20230908	110500	2126788570	9830	9830	9830	9830	0
526	20230908	110400	2126788570	9830	9780	9830	9780	41
527	20230908	110300	2126387060	9830	9830	9830	9830	3
528	20230908	110200	2126357570	9830	9830	9830	9830	0
529	20230908	110100	2126357570	9830	9800	9830	9800	11
530	20230908	110000	2126249740	9850	9850	9850	9850	10
531	20230908	105900	2126151240	9850	9850	9850	9850	13
532	20230908	105800	2126023190	9860	9790	9860	9790	262
533	20230908	105700	2123458140	9860	9860	9860	9860	4
534	20230908	105600	2123418700	9860	9830	9860	9830	10
535	20230908	105500	2123320370	9830	9830	9830	9830	200
536	20230908	105400	2121354370	9830	9790	9830	9790	87
537	20230908	105300	2120502250	9790	9790	9790	9790	114
538	20230908	105200	2119386190	9820	9790	9830	9790	515
539	20230908	105100	2114343910	9790	9790	9790	9790	10
540	20230908	105000	2114246010	9790	9760	9790	9760	20
541	20230908	104900	2114050780	9790	9790	9790	9790	0
542	20230908	104800	2114050780	9790	9790	9790	9790	26
543	20230908	104700	2113796240	9790	9780	9790	9780	10
544	20230908	104600	2113698370	9790	9790	9790	9790	0
545	20230908	104500	2113698370	9790	9720	9790	9720	3
546	20230908	104400	2113669070	9720	9720	9790	9720	52
547	20230908	104300	2113163300	9720	9740	9800	9720	1002
548	20230908	104200	2103398720	9750	9830	9830	9740	2006
549	20230908	104100	2083829910	9780	9780	9780	9780	69
550	20230908	104000	2083155090	9830	9780	9830	9780	26
551	20230908	103900	2082900760	9840	9800	9840	9770	1698
552	20230908	103800	2066283270	9850	9850	9850	9850	12
553	20230908	103700	2066165070	9810	9810	9810	9800	807
554	20230908	103600	2058254610	9870	9810	9870	9810	181
555	20230908	103500	2056475120	9810	9850	9890	9810	1327
556	20230908	103400	2043446570	9850	9820	9850	9820	46
557	20230908	103300	2042994670	9850	9850	9850	9820	707
558	20230908	103200	2036045310	9850	9860	9860	9850	616
559	20230908	103100	2029977560	9900	9860	9900	9860	187
560	20230908	103000	2028133660	9900	9870	9900	9840	2686
561	20230908	102900	2001657610	9940	9940	9940	9880	155
562	20230908	102800	2000125930	9870	9900	9940	9870	1668
563	20230908	102700	1983634820	9950	9910	9950	9880	165
564	20230908	102600	1982003130	9960	9910	9960	9900	599
565	20230908	102500	1976060620	9970	9940	9970	9910	72
566	20230908	102400	1975345670	9980	9980	9980	9980	0
567	20230908	102300	1975345670	9980	9950	9980	9950	74
568	20230908	102200	1974608680	9980	9970	9980	9970	59
569	20230908	102100	1974020440	9970	9960	9970	9890	422
570	20230908	102000	1969840210	9970	9920	9970	9850	7220
571	20230908	101900	1898214370	9920	9900	9920	9880	330
572	20230908	101800	1894951330	9920	9920	9930	9920	23
573	20230908	101700	1894723080	9930	9910	9930	9910	355
574	20230908	101600	1891204980	9910	9910	9910	9870	357
575	20230908	101500	1887668710	9910	9860	9910	9820	887
576	20230908	101400	1878905100	9820	9860	9860	9810	217
577	20230908	101300	1876766180	9860	9850	9860	9800	81
578	20230908	101200	1875968290	9850	9800	9850	9800	9874
579	20230908	101100	1778934470	9800	9760	9820	9760	759
580	20230908	101000	1771516460	9820	9770	9820	9770	5640
581	20230908	100900	1716183450	9760	9710	9760	9710	658
582	20230908	100800	1709782350	9690	9650	9710	9650	203
583	20230908	100700	1707811300	9670	9680	9680	9670	1432
584	20230908	100600	1693960100	9700	9700	9700	9700	430
585	20230908	100500	1689789100	9710	9680	9710	9680	1875
586	20230908	100400	1671583870	9680	9680	9680	9680	2
587	20230908	100300	1671564510	9720	9660	9720	9650	284
588	20230908	100200	1668822450	9660	9740	9760	9660	691
589	20230908	100100	1662096990	9750	9750	9750	9750	102
590	20230908	100000	1661102490	9750	9750	9750	9750	1
591	20230908	095900	1661092740	9750	9690	9750	9610	1151
592	20230908	095800	1649903570	9610	9690	9690	9550	16626
593	20230908	095700	1490653110	9700	9700	9700	9700	253
594	20230908	095600	1488199010	9700	9690	9720	9600	3073
595	20230908	095500	1458589720	9710	9660	9710	9660	280
596	20230908	095400	1455873250	9660	9660	9660	9660	180
597	20230908	095300	1454134450	9600	9660	9660	9590	3888
598	20230908	095200	1416698570	9710	9670	9710	9620	2666
599	20230908	095100	1390938490	9630	9680	9680	9630	318
600	20230908	095000	1387872220	9680	9720	9720	9610	16459
601	20230908	094900	1229236600	9720	9750	9750	9720	1378
602	20230908	094800	1215834920	9770	9720	9770	9710	698
603	20230908	094700	1209029170	9700	9760	9760	9680	3022
604	20230908	094600	1179689140	9730	9770	9770	9730	270
605	20230908	094500	1177053220	9770	9720	9770	9700	2072
606	20230908	094400	1156917420	9720	9720	9770	9680	12766
607	20230908	094300	1032984340	9690	9950	9950	9690	13462
608	20230908	094200	901204040	9900	9950	9950	9900	870
609	20230908	094100	892554010	9950	9910	9950	9870	1093
610	20230908	094000	881750960	9980	9920	9980	9920	520
611	20230908	093900	876591840	9920	9930	9930	9840	6561
612	20230908	093800	811805330	10000	9910	10000	9910	844
613	20230908	093700	803405550	9960	10000	10000	9900	6871
614	20230908	093600	735224670	10000	10000	10000	9980	244
615	20230908	093500	732784710	10040	10000	10040	9960	2877
616	20230908	093400	704023240	9990	9950	9990	9900	4745
617	20230908	093300	656889110	9940	9890	9940	9870	1541
618	20230908	093200	641640900	9880	9980	9990	9840	19744
619	20230908	093100	446036460	10000	9970	10000	9970	1018
620	20230908	093000	435886940	10000	9990	10040	9970	1441
621	20230908	092900	421477770	9990	9980	10000	9950	1756
622	20230908	092800	403944100	9950	10030	10030	9950	786
623	20230908	092700	396088820	10040	10000	10040	9950	855
624	20230908	092600	387530390	10010	9960	10020	9920	10797
625	20230908	092500	280250830	10020	10010	10020	9950	4178
626	20230908	092400	238544870	10020	10080	10080	10020	1424
627	20230908	092300	224238670	10050	10090	10090	10050	118
628	20230908	092200	223051690	10040	10090	10090	10040	52
629	20230908	092100	222527510	10090	10040	10090	10030	15
630	20230908	092000	222376860	10030	10050	10050	10020	1046
631	20230908	091900	211886160	10050	10120	10120	10050	356
632	20230908	091800	208306530	10060	10070	10120	10050	898
633	20230908	091700	199272260	10070	10130	10130	10070	1667
634	20230908	091600	182463800	10130	10120	10130	10120	28
635	20230908	091500	182180330	10130	10160	10160	10130	11
636	20230908	091400	182068600	10180	10110	10180	10070	1102
637	20230908	091300	170964860	10110	10050	10110	10050	224
638	20230908	091200	168709510	10040	10090	10110	10040	942
639	20230908	091100	159231370	10100	10120	10130	10100	702
640	20230908	091000	152137720	10210	10160	10260	10140	276
641	20230908	090900	149332930	10280	10280	10280	10280	0
642	20230908	090800	149332930	10280	10150	10280	10090	2056
643	20230908	090700	128539360	10200	10300	10300	10150	1220
644	20230908	090600	116094570	10320	10280	10320	10280	1104
645	20230908	090500	104735630	10280	10220	10310	10160	1020
646	20230908	090400	94269600	10220	10030	10220	10030	1886
647	20230908	090300	75190200	10030	10210	10210	10000	2958
648	20230908	090200	45287140	10220	10300	10430	10200	2305
649	20230908	090100	21615400	10430	10450	10460	10290	729
650	20230908	090000	14015060	10460	10420	10460	10150	1353