KissMeData/105840/min/candle-20230906.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230906	195300	2751018560	9820	9820	9820	9820	3704
3	20230906	195200	2751018560	9820	9820	9820	9820	0
4	20230906	195100	2751018560	9820	9820	9820	9820	0
5	20230906	195000	2751018560	9820	9820	9820	9820	0
6	20230906	194900	2751018560	9820	9820	9820	9820	0
7	20230906	194800	2751018560	9820	9820	9820	9820	0
8	20230906	194700	2751018560	9820	9820	9820	9820	0
9	20230906	194600	2751018560	9820	9820	9820	9820	0
10	20230906	194500	2751018560	9820	9820	9820	9820	0
11	20230906	194400	2751018560	9820	9820	9820	9820	0
12	20230906	194300	2751018560	9820	9820	9820	9820	0
13	20230906	194200	2751018560	9820	9820	9820	9820	0
14	20230906	194100	2751018560	9820	9820	9820	9820	0
15	20230906	194000	2751018560	9820	9820	9820	9820	0
16	20230906	193900	2751018560	9820	9820	9820	9820	0
17	20230906	193800	2751018560	9820	9820	9820	9820	0
18	20230906	193700	2751018560	9820	9820	9820	9820	0
19	20230906	193600	2751018560	9820	9820	9820	9820	0
20	20230906	193500	2751018560	9820	9820	9820	9820	0
21	20230906	193400	2751018560	9820	9820	9820	9820	0
22	20230906	193300	2751018560	9820	9820	9820	9820	0
23	20230906	193200	2751018560	9820	9820	9820	9820	0
24	20230906	193100	2751018560	9820	9820	9820	9820	0
25	20230906	193000	2751018560	9820	9820	9820	9820	0
26	20230906	192900	2751018560	9820	9820	9820	9820	0
27	20230906	192800	2751018560	9820	9820	9820	9820	0
28	20230906	192700	2751018560	9820	9820	9820	9820	0
29	20230906	192600	2751018560	9820	9820	9820	9820	0
30	20230906	192500	2751018560	9820	9820	9820	9820	0
31	20230906	192400	2751018560	9820	9820	9820	9820	0
32	20230906	192300	2751018560	9820	9820	9820	9820	3704
33	20230906	192200	2751018560	9820	9820	9820	9820	0
34	20230906	192100	2751018560	9820	9820	9820	9820	0
35	20230906	192000	2751018560	9820	9820	9820	9820	0
36	20230906	191900	2751018560	9820	9820	9820	9820	0
37	20230906	191800	2751018560	9820	9820	9820	9820	0
38	20230906	191700	2751018560	9820	9820	9820	9820	0
39	20230906	191600	2751018560	9820	9820	9820	9820	0
40	20230906	191500	2751018560	9820	9820	9820	9820	0
41	20230906	191400	2751018560	9820	9820	9820	9820	0
42	20230906	191300	2751018560	9820	9820	9820	9820	0
43	20230906	191200	2751018560	9820	9820	9820	9820	0
44	20230906	191100	2751018560	9820	9820	9820	9820	0
45	20230906	191000	2751018560	9820	9820	9820	9820	0
46	20230906	190900	2751018560	9820	9820	9820	9820	0
47	20230906	190800	2751018560	9820	9820	9820	9820	0
48	20230906	190700	2751018560	9820	9820	9820	9820	0
49	20230906	190600	2751018560	9820	9820	9820	9820	0
50	20230906	190500	2751018560	9820	9820	9820	9820	0
51	20230906	190400	2751018560	9820	9820	9820	9820	0
52	20230906	190300	2751018560	9820	9820	9820	9820	0
53	20230906	190200	2751018560	9820	9820	9820	9820	0
54	20230906	190100	2751018560	9820	9820	9820	9820	0
55	20230906	190000	2751018560	9820	9820	9820	9820	0
56	20230906	185900	2751018560	9820	9820	9820	9820	0
57	20230906	185800	2751018560	9820	9820	9820	9820	0
58	20230906	185700	2751018560	9820	9820	9820	9820	0
59	20230906	185600	2751018560	9820	9820	9820	9820	0
60	20230906	185500	2751018560	9820	9820	9820	9820	0
61	20230906	185400	2751018560	9820	9820	9820	9820	0
62	20230906	185300	2751018560	9820	9820	9820	9820	3704
63	20230906	185200	2751018560	9820	9820	9820	9820	0
64	20230906	185100	2751018560	9820	9820	9820	9820	0
65	20230906	185000	2751018560	9820	9820	9820	9820	0
66	20230906	184900	2751018560	9820	9820	9820	9820	0
67	20230906	184800	2751018560	9820	9820	9820	9820	0
68	20230906	184700	2751018560	9820	9820	9820	9820	0
69	20230906	184600	2751018560	9820	9820	9820	9820	0
70	20230906	184500	2751018560	9820	9820	9820	9820	0
71	20230906	184400	2751018560	9820	9820	9820	9820	0
72	20230906	184300	2751018560	9820	9820	9820	9820	0
73	20230906	184200	2751018560	9820	9820	9820	9820	0
74	20230906	184100	2751018560	9820	9820	9820	9820	0
75	20230906	184000	2751018560	9820	9820	9820	9820	0
76	20230906	183900	2751018560	9820	9820	9820	9820	0
77	20230906	183800	2751018560	9820	9820	9820	9820	0
78	20230906	183700	2751018560	9820	9820	9820	9820	0
79	20230906	183600	2751018560	9820	9820	9820	9820	0
80	20230906	183500	2751018560	9820	9820	9820	9820	0
81	20230906	183400	2751018560	9820	9820	9820	9820	0
82	20230906	183300	2751018560	9820	9820	9820	9820	0
83	20230906	183200	2751018560	9820	9820	9820	9820	0
84	20230906	183100	2751018560	9820	9820	9820	9820	0
85	20230906	183000	2751018560	9820	9820	9820	9820	0
86	20230906	182900	2751018560	9820	9820	9820	9820	0
87	20230906	182800	2751018560	9820	9820	9820	9820	0
88	20230906	182700	2751018560	9820	9820	9820	9820	0
89	20230906	182600	2751018560	9820	9820	9820	9820	0
90	20230906	182500	2751018560	9820	9820	9820	9820	0
91	20230906	182400	2751018560	9820	9820	9820	9820	0
92	20230906	182300	2751018560	9820	9820	9820	9820	3704
93	20230906	182200	2751018560	9820	9820	9820	9820	0
94	20230906	182100	2751018560	9820	9820	9820	9820	0
95	20230906	182000	2751018560	9820	9820	9820	9820	0
96	20230906	181900	2751018560	9820	9820	9820	9820	0
97	20230906	181800	2751018560	9820	9820	9820	9820	0
98	20230906	181700	2751018560	9820	9820	9820	9820	0
99	20230906	181600	2751018560	9820	9820	9820	9820	0
100	20230906	181500	2751018560	9820	9820	9820	9820	0
101	20230906	181400	2751018560	9820	9820	9820	9820	0
102	20230906	181300	2751018560	9820	9820	9820	9820	0
103	20230906	181200	2751018560	9820	9820	9820	9820	0
104	20230906	181100	2751018560	9820	9820	9820	9820	0
105	20230906	181000	2751018560	9820	9820	9820	9820	0
106	20230906	180900	2751018560	9820	9820	9820	9820	0
107	20230906	180800	2751018560	9820	9820	9820	9820	0
108	20230906	180700	2751018560	9820	9820	9820	9820	0
109	20230906	180600	2751018560	9820	9820	9820	9820	0
110	20230906	180500	2751018560	9820	9820	9820	9820	0
111	20230906	180400	2751018560	9820	9820	9820	9820	0
112	20230906	180300	2751018560	9820	9820	9820	9820	0
113	20230906	180200	2751018560	9820	9820	9820	9820	0
114	20230906	180100	2751018560	9820	9820	9820	9820	0
115	20230906	180000	2751018560	9820	9820	9820	9820	0
116	20230906	175900	2751018560	9820	9820	9820	9820	0
117	20230906	175800	2751018560	9820	9820	9820	9820	0
118	20230906	175700	2751018560	9820	9820	9820	9820	0
119	20230906	175600	2751018560	9820	9820	9820	9820	0
120	20230906	175500	2751018560	9820	9820	9820	9820	0
121	20230906	175400	2751018560	9820	9820	9820	9820	0
122	20230906	175300	2751018560	9820	9820	9820	9820	3704
123	20230906	175200	2751018560	9820	9820	9820	9820	0
124	20230906	175100	2751018560	9820	9820	9820	9820	0
125	20230906	175000	2751018560	9820	9820	9820	9820	0
126	20230906	174900	2751018560	9820	9820	9820	9820	0
127	20230906	174800	2751018560	9820	9820	9820	9820	0
128	20230906	174700	2751018560	9820	9820	9820	9820	0
129	20230906	174600	2751018560	9820	9820	9820	9820	0
130	20230906	174500	2751018560	9820	9820	9820	9820	0
131	20230906	174400	2751018560	9820	9820	9820	9820	0
132	20230906	174300	2751018560	9820	9820	9820	9820	0
133	20230906	174200	2751018560	9820	9820	9820	9820	0
134	20230906	174100	2751018560	9820	9820	9820	9820	0
135	20230906	174000	2751018560	9820	9820	9820	9820	0
136	20230906	173900	2751018560	9820	9820	9820	9820	0
137	20230906	173800	2751018560	9820	9820	9820	9820	0
138	20230906	173700	2751018560	9820	9820	9820	9820	0
139	20230906	173600	2751018560	9820	9820	9820	9820	0
140	20230906	173500	2751018560	9820	9820	9820	9820	0
141	20230906	173400	2751018560	9820	9820	9820	9820	0
142	20230906	173300	2751018560	9820	9820	9820	9820	0
143	20230906	173200	2751018560	9820	9820	9820	9820	0
144	20230906	173100	2751018560	9820	9820	9820	9820	0
145	20230906	173000	2751018560	9820	9820	9820	9820	0
146	20230906	172900	2751018560	9820	9820	9820	9820	0
147	20230906	172800	2751018560	9820	9820	9820	9820	0
148	20230906	172700	2751018560	9820	9820	9820	9820	0
149	20230906	172600	2751018560	9820	9820	9820	9820	0
150	20230906	172500	2751018560	9820	9820	9820	9820	0
151	20230906	172400	2751018560	9820	9820	9820	9820	0
152	20230906	172300	2751018560	9820	9820	9820	9820	3704
153	20230906	172200	2751018560	9820	9820	9820	9820	0
154	20230906	172100	2751018560	9820	9820	9820	9820	0
155	20230906	172000	2751018560	9820	9820	9820	9820	0
156	20230906	171900	2751018560	9820	9820	9820	9820	0
157	20230906	171800	2751018560	9820	9820	9820	9820	0
158	20230906	171700	2751018560	9820	9820	9820	9820	0
159	20230906	171600	2751018560	9820	9820	9820	9820	0
160	20230906	171500	2751018560	9820	9820	9820	9820	0
161	20230906	171400	2751018560	9820	9820	9820	9820	0
162	20230906	171300	2751018560	9820	9820	9820	9820	0
163	20230906	171200	2751018560	9820	9820	9820	9820	0
164	20230906	171100	2751018560	9820	9820	9820	9820	0
165	20230906	171000	2751018560	9820	9820	9820	9820	0
166	20230906	170900	2751018560	9820	9820	9820	9820	0
167	20230906	170800	2751018560	9820	9820	9820	9820	0
168	20230906	170700	2751018560	9820	9820	9820	9820	0
169	20230906	170600	2751018560	9820	9820	9820	9820	0
170	20230906	170500	2751018560	9820	9820	9820	9820	0
171	20230906	170400	2751018560	9820	9820	9820	9820	0
172	20230906	170300	2751018560	9820	9820	9820	9820	0
173	20230906	170200	2751018560	9820	9820	9820	9820	0
174	20230906	170100	2751018560	9820	9820	9820	9820	0
175	20230906	170000	2751018560	9820	9820	9820	9820	0
176	20230906	165900	2751018560	9820	9820	9820	9820	0
177	20230906	165800	2751018560	9820	9820	9820	9820	0
178	20230906	165700	2751018560	9820	9820	9820	9820	0
179	20230906	165600	2751018560	9820	9820	9820	9820	0
180	20230906	165500	2751018560	9820	9820	9820	9820	0
181	20230906	165400	2751018560	9820	9820	9820	9820	0
182	20230906	165300	2751018560	9820	9820	9820	9820	3704
183	20230906	165200	2751018560	9820	9820	9820	9820	0
184	20230906	165100	2751018560	9820	9820	9820	9820	0
185	20230906	165000	2751018560	9820	9820	9820	9820	0
186	20230906	164900	2751018560	9820	9820	9820	9820	0
187	20230906	164800	2751018560	9820	9820	9820	9820	0
188	20230906	164700	2751018560	9820	9820	9820	9820	0
189	20230906	164600	2751018560	9820	9820	9820	9820	0
190	20230906	164500	2751018560	9820	9820	9820	9820	0
191	20230906	164400	2751018560	9820	9820	9820	9820	0
192	20230906	164300	2751018560	9820	9820	9820	9820	0
193	20230906	164200	2751018560	9820	9820	9820	9820	0
194	20230906	164100	2751018560	9820	9820	9820	9820	0
195	20230906	164000	2751018560	9820	9820	9820	9820	0
196	20230906	163900	2751018560	9820	9820	9820	9820	0
197	20230906	163800	2751018560	9820	9820	9820	9820	0
198	20230906	163700	2751018560	9820	9820	9820	9820	0
199	20230906	163600	2751018560	9820	9820	9820	9820	0
200	20230906	163500	2751018560	9820	9820	9820	9820	0
201	20230906	163400	2751018560	9820	9820	9820	9820	0
202	20230906	163300	2751018560	9820	9820	9820	9820	0
203	20230906	163200	2751018560	9820	9820	9820	9820	0
204	20230906	163100	2751018560	9820	9820	9820	9820	0
205	20230906	163000	2751018560	9820	9820	9820	9820	0
206	20230906	162900	2751018560	9820	9820	9820	9820	0
207	20230906	162800	2751018560	9820	9820	9820	9820	0
208	20230906	162700	2751018560	9820	9820	9820	9820	0
209	20230906	162600	2751018560	9820	9820	9820	9820	0
210	20230906	162500	2751018560	9820	9820	9820	9820	0
211	20230906	162400	2751018560	9820	9820	9820	9820	0
212	20230906	162300	2751018560	9820	9820	9820	9820	3704
213	20230906	162200	2751018560	9820	9820	9820	9820	0
214	20230906	162100	2751018560	9820	9820	9820	9820	0
215	20230906	162000	2751018560	9820	9820	9820	9820	0
216	20230906	161900	2751018560	9820	9820	9820	9820	0
217	20230906	161800	2751018560	9820	9820	9820	9820	0
218	20230906	161700	2751018560	9820	9820	9820	9820	0
219	20230906	161600	2751018560	9820	9820	9820	9820	0
220	20230906	161500	2751018560	9820	9820	9820	9820	0
221	20230906	161400	2751018560	9820	9820	9820	9820	0
222	20230906	161300	2751018560	9820	9820	9820	9820	0
223	20230906	161200	2751018560	9820	9820	9820	9820	0
224	20230906	161100	2751018560	9820	9820	9820	9820	0
225	20230906	161000	2751018560	9820	9820	9820	9820	0
226	20230906	160900	2751018560	9820	9820	9820	9820	0
227	20230906	160800	2751018560	9820	9820	9820	9820	0
228	20230906	160700	2751018560	9820	9820	9820	9820	0
229	20230906	160600	2751018560	9820	9820	9820	9820	0
230	20230906	160500	2751018560	9820	9820	9820	9820	0
231	20230906	160400	2751018560	9820	9820	9820	9820	0
232	20230906	160300	2751018560	9820	9820	9820	9820	0
233	20230906	160200	2751018560	9820	9820	9820	9820	0
234	20230906	160100	2751018560	9820	9820	9820	9820	0
235	20230906	160000	2751018560	9820	9820	9820	9820	0
236	20230906	155900	2751018560	9820	9820	9820	9820	0
237	20230906	155800	2751018560	9820	9820	9820	9820	0
238	20230906	155700	2751018560	9820	9820	9820	9820	0
239	20230906	155600	2751018560	9820	9820	9820	9820	0
240	20230906	155500	2751018560	9820	9820	9820	9820	0
241	20230906	155400	2751018560	9820	9820	9820	9820	0
242	20230906	155300	2751018560	9820	9820	9820	9820	3704
243	20230906	155200	2751018560	9820	9820	9820	9820	0
244	20230906	155100	2751018560	9820	9820	9820	9820	0
245	20230906	155000	2751018560	9820	9820	9820	9820	0
246	20230906	154900	2751018560	9820	9820	9820	9820	0
247	20230906	154800	2751018560	9820	9820	9820	9820	0
248	20230906	154700	2751018560	9820	9820	9820	9820	0
249	20230906	154600	2751018560	9820	9820	9820	9820	0
250	20230906	154500	2751018560	9820	9820	9820	9820	0
251	20230906	154400	2751018560	9820	9820	9820	9820	0
252	20230906	154300	2751018560	9820	9820	9820	9820	0
253	20230906	154200	2751018560	9820	9820	9820	9820	0
254	20230906	154100	2751018560	9820	9820	9820	9820	0
255	20230906	154000	2751018560	9820	9820	9820	9820	0
256	20230906	153900	2751018560	9820	9820	9820	9820	0
257	20230906	153800	2751018560	9820	9820	9820	9820	0
258	20230906	153700	2751018560	9820	9820	9820	9820	0
259	20230906	153600	2751018560	9820	9820	9820	9820	0
260	20230906	153500	2751018560	9820	9820	9820	9820	0
261	20230906	153400	2751018560	9820	9820	9820	9820	0
262	20230906	153300	2751018560	9820	9820	9820	9820	0
263	20230906	153200	2751018560	9820	9820	9820	9820	0
264	20230906	153100	2751018560	9820	9820	9820	9820	0
265	20230906	153000	2751018560	9820	9820	9820	9820	3704
266	20230906	152900	2714645280	9830	9830	9830	9830	0
267	20230906	152800	2714645280	9830	9830	9830	9830	0
268	20230906	152700	2714645280	9830	9830	9830	9830	0
269	20230906	152600	2714645280	9830	9830	9830	9830	0
270	20230906	152500	2714645280	9830	9830	9830	9830	0
271	20230906	152400	2714645280	9830	9830	9830	9830	0
272	20230906	152300	2714645280	9830	9830	9830	9830	0
273	20230906	152200	2714645280	9830	9830	9830	9830	0
274	20230906	152100	2714645280	9830	9830	9830	9830	0
275	20230906	152000	2714645280	9830	9830	9830	9830	0
276	20230906	151900	2714645280	9830	9810	9830	9810	1005
277	20230906	151800	2704779030	9810	9790	9810	9790	1244
278	20230906	151700	2692587470	9770	9800	9800	9770	2398
279	20230906	151600	2669142740	9780	9780	9780	9770	810
280	20230906	151500	2661222690	9770	9790	9800	9770	2109
281	20230906	151400	2640584830	9790	9790	9790	9790	10
282	20230906	151300	2640486930	9770	9800	9800	9770	2174
283	20230906	151200	2619222410	9800	9780	9800	9780	172
284	20230906	151100	2617540160	9790	9800	9800	9790	119
285	20230906	151000	2616375140	9790	9800	9800	9790	101
286	20230906	150900	2615386140	9800	9810	9810	9800	87
287	20230906	150800	2614532680	9810	9810	9810	9780	1732
288	20230906	150700	2597588430	9790	9800	9810	9790	343
289	20230906	150600	2594228640	9810	9830	9830	9810	321
290	20230906	150500	2591079590	9830	9820	9840	9820	906
291	20230906	150400	2582177680	9820	9810	9820	9810	101
292	20230906	150300	2581186160	9810	9810	9810	9800	202
293	20230906	150200	2579204550	9800	9810	9810	9800	600
294	20230906	150100	2573323550	9810	9790	9810	9780	1376
295	20230906	150000	2559851360	9790	9790	9790	9790	908
296	20230906	145900	2550962040	9790	9790	9790	9780	1270
297	20230906	145800	2538529320	9790	9790	9790	9770	65
298	20230906	145700	2537893600	9790	9790	9790	9770	688
299	20230906	145600	2531169310	9790	9810	9810	9780	2474
300	20230906	145500	2506960400	9810	9790	9810	9790	378
301	20230906	145400	2503257530	9790	9790	9790	9790	48
302	20230906	145300	2502787610	9790	9780	9800	9780	71
303	20230906	145200	2502092520	9780	9780	9800	9780	2305
304	20230906	145100	2479517250	9780	9780	9780	9780	442
305	20230906	145000	2475194490	9780	9780	9780	9780	3098
306	20230906	144900	2444896050	9780	9790	9790	9780	1010
307	20230906	144800	2435018150	9780	9780	9790	9780	1020
308	20230906	144700	2425042440	9780	9780	9780	9780	724
309	20230906	144600	2417961720	9780	9780	9780	9780	6
310	20230906	144500	2417903040	9790	9780	9790	9780	1005
311	20230906	144400	2408074130	9780	9790	9790	9780	107
312	20230906	144300	2407026650	9790	9790	9790	9780	497
313	20230906	144200	2402165820	9790	9790	9790	9790	1430
314	20230906	144100	2388166120	9790	9780	9790	9780	186
315	20230906	144000	2386345230	9780	9780	9780	9780	9
316	20230906	143900	2386257210	9780	9790	9790	9780	303
317	20230906	143800	2383293430	9790	9780	9790	9780	6
318	20230906	143700	2383234740	9790	9790	9790	9780	363
319	20230906	143600	2379681950	9790	9780	9790	9780	235
320	20230906	143500	2377381750	9780	9780	9780	9780	134
321	20230906	143400	2376071230	9780	9790	9790	9780	129
322	20230906	143300	2374809510	9790	9780	9790	9780	218
323	20230906	143200	2372675320	9780	9780	9780	9780	222
324	20230906	143100	2370504160	9770	9770	9780	9770	101
325	20230906	143000	2369516650	9770	9780	9780	9770	211
326	20230906	142900	2367453120	9770	9770	9780	9770	1678
327	20230906	142800	2351059010	9770	9780	9780	9770	284
328	20230906	142700	2348283030	9780	9770	9780	9770	49
329	20230906	142600	2347804160	9770	9780	9780	9770	64
330	20230906	142500	2347178280	9780	9780	9780	9770	59
331	20230906	142400	2346601590	9780	9780	9780	9780	523
332	20230906	142300	2341486650	9780	9780	9780	9770	561
333	20230906	142200	2336000110	9780	9780	9780	9770	11
334	20230906	142100	2335892580	9780	9780	9780	9770	201
335	20230906	142000	2333926840	9780	9780	9780	9770	571
336	20230906	141900	2328342560	9780	9790	9790	9780	2844
337	20230906	141800	2300528190	9790	9780	9790	9780	14
338	20230906	141700	2300391170	9780	9790	9790	9780	130
339	20230906	141600	2299118510	9780	9790	9790	9780	926
340	20230906	141500	2290060010	9780	9800	9800	9780	22
341	20230906	141400	2289844700	9790	9800	9800	9790	20
342	20230906	141300	2289648790	9780	9800	9800	9780	3099
343	20230906	141200	2259312940	9800	9800	9800	9800	4
344	20230906	141100	2259273740	9800	9800	9800	9800	187
345	20230906	141000	2257441140	9800	9800	9800	9800	5
346	20230906	140900	2257392140	9800	9800	9810	9800	64
347	20230906	140800	2256764830	9820	9800	9820	9800	5
348	20230906	140700	2256715810	9800	9800	9800	9800	112
349	20230906	140600	2255618210	9820	9800	9820	9800	173
350	20230906	140500	2253921210	9800	9800	9800	9800	5
351	20230906	140400	2253872210	9820	9800	9820	9800	306
352	20230906	140300	2250873370	9800	9800	9800	9800	4
353	20230906	140200	2250834170	9810	9800	9810	9800	486
354	20230906	140100	2246070870	9800	9800	9800	9800	8
355	20230906	140000	2245992470	9800	9790	9800	9790	492
356	20230906	135900	2241171170	9790	9790	9800	9790	184
357	20230906	135800	2239369780	9780	9790	9790	9780	215
358	20230906	135700	2237264980	9780	9790	9800	9780	1616
359	20230906	135600	2221449470	9790	9790	9800	9790	1904
360	20230906	135500	2202803380	9790	9800	9800	9790	640
361	20230906	135400	2196537770	9790	9800	9800	9790	39
362	20230906	135300	2196155680	9790	9790	9800	9790	215
363	20230906	135200	2194050700	9800	9800	9800	9790	4994
364	20230906	135100	2145109550	9800	9800	9800	9800	71
365	20230906	135000	2144413750	9800	9810	9810	9800	283
366	20230906	134900	2141637550	9810	9810	9810	9800	428
367	20230906	134800	2137442500	9810	9810	9830	9800	316
368	20230906	134700	2134343490	9810	9800	9810	9800	399
369	20230906	134600	2130429380	9800	9800	9810	9800	107
370	20230906	134500	2129380730	9800	9800	9810	9800	12
371	20230906	134400	2129263120	9800	9800	9810	9800	32
372	20230906	134300	2128949320	9810	9800	9810	9800	309
373	20230906	134200	2125921110	9800	9800	9800	9800	230
374	20230906	134100	2123667110	9800	9800	9810	9800	488
375	20230906	134000	2118884210	9810	9820	9820	9810	1050
376	20230906	133900	2108583510	9810	9810	9830	9810	59
377	20230906	133800	2108004200	9810	9830	9830	9810	1428
378	20230906	133700	2093970870	9830	9830	9840	9830	12
379	20230906	133600	2093852900	9840	9830	9840	9830	447
380	20230906	133500	2089458040	9830	9830	9830	9820	88
381	20230906	133400	2088593070	9820	9820	9820	9820	13
382	20230906	133300	2088465410	9820	9810	9820	9810	207
383	20230906	133200	2086434440	9810	9830	9830	9810	749
384	20230906	133100	2079084060	9820	9820	9820	9820	4
385	20230906	133000	2079044780	9810	9820	9820	9810	72
386	20230906	132900	2078338450	9820	9820	9820	9820	153
387	20230906	132800	2076835990	9820	9820	9820	9820	11
388	20230906	132700	2076727970	9820	9820	9820	9810	23
389	20230906	132600	2076502260	9810	9810	9810	9810	15
390	20230906	132500	2076355110	9810	9810	9820	9810	212
391	20230906	132400	2074274340	9810	9810	9810	9810	309
392	20230906	132300	2071243050	9810	9810	9810	9810	14
393	20230906	132200	2071105710	9810	9810	9810	9810	551
394	20230906	132100	2065700400	9840	9810	9840	9810	14
395	20230906	132000	2065562970	9810	9810	9810	9810	21
396	20230906	131900	2065356960	9810	9820	9820	9810	2909
397	20230906	131800	2036815950	9820	9830	9830	9820	342
398	20230906	131700	2033455370	9820	9820	9820	9820	12
399	20230906	131600	2033337530	9820	9820	9830	9820	76
400	20230906	131500	2032590520	9820	9830	9830	9820	27
401	20230906	131400	2032325220	9820	9820	9820	9820	12
402	20230906	131300	2032207380	9820	9830	9830	9810	33
403	20230906	131200	2031883350	9810	9820	9820	9810	262
404	20230906	131100	2029311700	9820	9810	9830	9810	3010
405	20230906	131000	1999728770	9810	9820	9820	9810	1248
406	20230906	130900	1987484780	9810	9810	9820	9810	269
407	20230906	130800	1984845290	9820	9810	9820	9810	3003
408	20230906	130700	1955383620	9820	9810	9820	9810	50
409	20230906	130600	1954892920	9810	9820	9820	9810	375
410	20230906	130500	1951213120	9820	9820	9820	9820	52
411	20230906	130400	1950702480	9830	9830	9830	9810	103
412	20230906	130300	1949691530	9820	9820	9820	9820	109
413	20230906	130200	1948621150	9820	9830	9830	9820	2648
414	20230906	130100	1922617660	9820	9830	9830	9820	280
415	20230906	130000	1919865320	9830	9830	9830	9830	664
416	20230906	125900	1913338200	9830	9830	9830	9830	2
417	20230906	125800	1913318540	9830	9830	9830	9820	295
418	20230906	125700	1910419990	9830	9830	9830	9830	10
419	20230906	125600	1910321690	9830	9820	9840	9820	713
420	20230906	125500	1903319410	9830	9830	9830	9830	985
421	20230906	125400	1893636860	9840	9830	9840	9830	3
422	20230906	125300	1893607350	9830	9830	9830	9820	1207
423	20230906	125200	1881743820	9820	9820	9830	9820	1381
424	20230906	125100	1868182350	9820	9820	9830	9820	471
425	20230906	125000	1863554500	9820	9820	9820	9820	0
426	20230906	124900	1863554500	9820	9820	9830	9820	137
427	20230906	124800	1862209090	9820	9820	9820	9820	800
428	20230906	124700	1854353090	9820	9820	9820	9820	13
429	20230906	124600	1854225430	9830	9830	9830	9830	511
430	20230906	124500	1849202300	9830	9830	9830	9830	1
431	20230906	124400	1849192470	9830	9830	9830	9830	437
432	20230906	124300	1844896760	9830	9830	9830	9830	569
433	20230906	124200	1839303490	9820	9830	9830	9820	724
434	20230906	124100	1832189430	9830	9840	9840	9830	321
435	20230906	124000	1829033890	9830	9830	9830	9830	179
436	20230906	123900	1827274320	9830	9830	9830	9830	121
437	20230906	123800	1826084890	9820	9820	9840	9820	1125
438	20230906	123700	1815035140	9830	9830	9830	9830	28
439	20230906	123600	1814759900	9830	9830	9830	9830	11
440	20230906	123500	1814651770	9830	9830	9830	9830	649
441	20230906	123400	1808272100	9820	9830	9830	9820	27
442	20230906	123300	1808006760	9830	9830	9830	9830	22
443	20230906	123200	1807790500	9830	9830	9830	9830	99
444	20230906	123100	1806817330	9830	9820	9830	9820	901
445	20230906	123000	1797969500	9830	9830	9830	9830	893
446	20230906	122900	1789191310	9830	9830	9830	9830	100
447	20230906	122800	1788208310	9840	9830	9840	9830	431
448	20230906	122700	1783971570	9840	9830	9840	9830	317
449	20230906	122600	1780855290	9840	9840	9850	9840	697
450	20230906	122500	1773996500	9840	9840	9840	9840	880
451	20230906	122400	1765337300	9850	9840	9850	9840	299
452	20230906	122300	1762394660	9850	9850	9850	9850	0
453	20230906	122200	1762394660	9850	9840	9850	9840	33
454	20230906	122100	1762069920	9830	9840	9840	9830	860
455	20230906	122000	1753607640	9840	9840	9840	9830	137
456	20230906	121900	1752260060	9840	9840	9840	9840	27
457	20230906	121800	1751994380	9840	9840	9840	9840	10
458	20230906	121700	1751895980	9830	9830	9830	9830	8
459	20230906	121600	1751817340	9830	9830	9830	9830	115
460	20230906	121500	1750686890	9830	9830	9830	9830	2088
461	20230906	121400	1730161850	9830	9830	9830	9830	753
462	20230906	121300	1722759860	9840	9840	9840	9840	14
463	20230906	121200	1722622100	9840	9840	9840	9830	33
464	20230906	121100	1722297390	9840	9840	9840	9840	100
465	20230906	121000	1721313390	9850	9850	9850	9850	80
466	20230906	120900	1720525390	9850	9840	9850	9840	173
467	20230906	120800	1718821410	9840	9840	9840	9840	112
468	20230906	120700	1717719330	9840	9840	9840	9830	128
469	20230906	120600	1716459830	9840	9840	9840	9840	524
470	20230906	120500	1711303670	9840	9840	9840	9840	822
471	20230906	120400	1703215190	9840	9840	9840	9840	30
472	20230906	120300	1702919990	9850	9840	9850	9840	107
473	20230906	120200	1701866490	9840	9840	9840	9840	35
474	20230906	120100	1701522090	9840	9840	9840	9840	10
475	20230906	120000	1701423690	9840	9840	9840	9840	400
476	20230906	115900	1697487690	9840	9840	9840	9840	0
477	20230906	115800	1697487690	9840	9850	9850	9840	114
478	20230906	115700	1696364930	9840	9840	9840	9840	0
479	20230906	115600	1696364930	9840	9840	9840	9840	28
480	20230906	115500	1696089410	9840	9840	9840	9840	0
481	20230906	115400	1696089410	9840	9840	9840	9840	173
482	20230906	115300	1694387090	9840	9840	9840	9840	650
483	20230906	115200	1687991090	9840	9850	9850	9840	352
484	20230906	115100	1684526890	9850	9850	9850	9850	30
485	20230906	115000	1684231390	9850	9850	9850	9850	0
486	20230906	114900	1684231390	9850	9840	9850	9840	118
487	20230906	114800	1683070070	9840	9850	9850	9840	240
488	20230906	114700	1680706170	9840	9840	9840	9840	344
489	20230906	114600	1677321210	9840	9840	9840	9840	32
490	20230906	114500	1677006330	9830	9840	9840	9830	114
491	20230906	114400	1675885200	9830	9830	9830	9830	0
492	20230906	114300	1675885200	9830	9830	9830	9830	47
493	20230906	114200	1675423190	9830	9830	9830	9820	503
494	20230906	114100	1670480700	9830	9830	9830	9830	1000
495	20230906	114000	1660650700	9840	9840	9840	9830	246
496	20230906	113900	1658230100	9850	9850	9850	9850	68
497	20230906	113800	1657560300	9850	9850	9850	9850	2
498	20230906	113700	1657540600	9830	9830	9830	9830	291
499	20230906	113600	1654680070	9830	9830	9830	9820	78
500	20230906	113500	1653913450	9830	9830	9830	9820	1082
501	20230906	113400	1643287450	9820	9820	9830	9820	1203
502	20230906	113300	1631473770	9830	9850	9850	9830	4357
503	20230906	113200	1588622080	9850	9850	9850	9840	143
504	20230906	113100	1587214530	9850	9850	9850	9840	147
505	20230906	113000	1585767190	9850	9840	9850	9840	730
506	20230906	112900	1578578690	9840	9840	9840	9840	909
507	20230906	112800	1569634130	9850	9860	9860	9850	1718
508	20230906	112700	1552710430	9860	9850	9860	9850	377
509	20230906	112600	1548994350	9840	9840	9860	9840	1522
510	20230906	112500	1534017730	9850	9860	9860	9850	2634
511	20230906	112400	1508068560	9860	9860	9860	9860	119
512	20230906	112300	1506895220	9860	9860	9860	9860	1428
513	20230906	112200	1492815140	9870	9870	9870	9870	93
514	20230906	112100	1491897230	9870	9880	9880	9870	115
515	20230906	112000	1490762130	9880	9880	9880	9880	162
516	20230906	111900	1489161570	9880	9860	9880	9860	493
517	20230906	111800	1484299570	9860	9860	9860	9860	131
518	20230906	111700	1483007910	9860	9860	9870	9860	105
519	20230906	111600	1481972580	9870	9870	9870	9870	5
520	20230906	111500	1481923230	9870	9860	9870	9860	1550
521	20230906	111400	1466630220	9860	9860	9860	9850	6114
522	20230906	111300	1406393780	9860	9860	9870	9860	134
523	20230906	111200	1405072210	9860	9870	9870	9860	1110
524	20230906	111100	1394124110	9870	9870	9870	9870	74
525	20230906	111000	1393393730	9860	9870	9880	9860	516
526	20230906	110900	1388304200	9860	9860	9860	9860	562
527	20230906	110800	1382762880	9870	9860	9870	9860	1352
528	20230906	110700	1369432070	9860	9860	9860	9860	118
529	20230906	110600	1368268590	9860	9870	9870	9860	6256
530	20230906	110500	1306571730	9870	9870	9870	9870	880
531	20230906	110400	1297886130	9870	9880	9880	9870	2100
532	20230906	110300	1277157940	9880	9880	9880	9880	246
533	20230906	110200	1274727460	9880	9900	9900	9880	17
534	20230906	110100	1274559360	9910	9910	9910	9910	152
535	20230906	110000	1273053040	9910	9910	9910	9910	7
536	20230906	105900	1272983670	9880	9880	9880	9880	0
537	20230906	105800	1272983670	9880	9880	9880	9880	741
538	20230906	105700	1265662590	9880	9890	9910	9880	858
539	20230906	105600	1257173160	9890	9880	9890	9880	505
540	20230906	105500	1252182710	9880	9890	9890	9870	4421
541	20230906	105400	1208498710	9880	9890	9890	9880	16
542	20230906	105300	1208340520	9890	9890	9890	9890	18
543	20230906	105200	1208162500	9890	9890	9890	9890	1669
544	20230906	105100	1191656090	9890	9890	9890	9890	1
545	20230906	105000	1191646200	9890	9900	9900	9890	538
546	20230906	104900	1186324500	9900	9900	9900	9900	155
547	20230906	104800	1184790000	9890	9900	9900	9890	1868
548	20230906	104700	1166298800	9900	9900	9900	9900	301
549	20230906	104600	1163318900	9900	9900	9900	9900	5
550	20230906	104500	1163269400	9900	9910	9910	9900	239
551	20230906	104400	1160901150	9910	9910	9910	9910	101
552	20230906	104300	1159900240	9900	9900	9910	9900	324
553	20230906	104200	1156692630	9900	9910	9910	9900	137
554	20230906	104100	1155335170	9900	9910	9910	9900	319
555	20230906	104000	1152176960	9910	9900	9910	9900	1069
556	20230906	103900	1141593660	9900	9900	9900	9900	775
557	20230906	103800	1133921160	9900	9910	9910	9900	1157
558	20230906	103700	1122461240	9910	9910	9920	9900	1045
559	20230906	103600	1112105020	9920	9920	9920	9920	94
560	20230906	103500	1111172540	9910	9910	9910	9910	0
561	20230906	103400	1111172540	9910	9910	9920	9910	244
562	20230906	103300	1108754050	9920	9920	9920	9920	623
563	20230906	103200	1102573890	9920	9920	9920	9920	70
564	20230906	103100	1101879490	9920	9920	9920	9920	420
565	20230906	103000	1097713090	9920	9910	9920	9910	677
566	20230906	102900	1090997380	9900	9920	9920	9900	60
567	20230906	102800	1090403360	9900	9930	9930	9900	170
568	20230906	102700	1088715290	9930	9930	9930	9930	3
569	20230906	102600	1088685500	9930	9900	9930	9900	2131
570	20230906	102500	1067525710	9910	9910	9910	9910	2
571	20230906	102400	1067505890	9910	9910	9910	9910	34
572	20230906	102300	1067168950	9920	9920	9920	9900	165
573	20230906	102200	1065535280	9890	9890	9890	9890	0
574	20230906	102100	1065535280	9890	9910	9910	9890	1386
575	20230906	102000	1051824200	9930	9930	9930	9930	10
576	20230906	101900	1051724900	9910	9900	9910	9900	1130
577	20230906	101800	1040528760	9900	9900	9900	9900	67
578	20230906	101700	1039865460	9900	9900	9900	9900	12
579	20230906	101600	1039746660	9900	9900	9900	9900	2
580	20230906	101500	1039726860	9900	9890	9900	9890	429
581	20230906	101400	1035484000	9900	9890	9900	9890	554
582	20230906	101300	1030002120	9900	9900	9900	9900	886
583	20230906	101200	1021230720	9900	9900	9900	9900	6
584	20230906	101100	1021171320	9910	9910	9910	9910	26
585	20230906	101000	1020913660	9910	9900	9910	9900	733
586	20230906	100900	1013655820	9900	9900	9900	9890	1389
587	20230906	100800	999904750	9900	9900	9900	9900	381
588	20230906	100700	996132850	9900	9900	9900	9900	236
589	20230906	100600	993796450	9900	9900	9900	9900	340
590	20230906	100500	990430450	9900	9890	9900	9890	980
591	20230906	100400	980738080	9900	9900	9910	9900	2560
592	20230906	100300	955393370	9900	9910	9910	9900	2970
593	20230906	100200	925984510	9910	9920	9920	9910	544
594	20230906	100100	920588430	9920	9920	9920	9910	75
595	20230906	100000	919844480	9920	9920	9920	9910	88
596	20230906	095900	918971830	9920	9910	9920	9910	29
597	20230906	095800	918684250	9920	9910	9920	9910	206
598	20230906	095700	916642780	9910	9910	9920	9910	3266
599	20230906	095600	884276710	9920	9920	9920	9910	1308
600	20230906	095500	871308910	9920	9920	9920	9920	922
601	20230906	095400	862162670	9920	9920	9930	9920	2234
602	20230906	095300	840001230	9920	9930	9930	9920	21
603	20230906	095200	839792710	9940	9940	9940	9920	65
604	20230906	095100	839147550	9940	9920	9940	9920	66
605	20230906	095000	838491690	9920	9930	9930	9920	4000
606	20230906	094900	798800970	9920	9950	9950	9920	2590
607	20230906	094800	773088620	9950	9950	9950	9950	1029
608	20230906	094700	762850070	9930	9930	9930	9930	1014
609	20230906	094600	752781050	9940	9940	9940	9940	26
610	20230906	094500	752522610	9940	9950	9950	9920	5246
611	20230906	094400	700423110	9950	9970	9970	9950	2224
612	20230906	094300	678285750	9970	9980	9980	9970	2545
613	20230906	094200	652894550	9980	9990	9990	9980	233
614	20230906	094100	650568910	9990	10000	10000	9990	45
615	20230906	094000	650119350	10000	10000	10000	9990	796
616	20230906	093900	642167010	10010	9980	10010	9980	2077
617	20230906	093800	621411420	9970	9970	9970	9970	168
618	20230906	093700	619736460	9980	9980	9980	9980	10
619	20230906	093600	619636660	9980	10000	10000	9980	1284
620	20230906	093500	606804880	10000	9990	10000	9990	2223
621	20230906	093400	584590610	10000	10000	10010	10000	2378
622	20230906	093300	560808610	10020	10010	10020	10010	1332
623	20230906	093200	547473100	10020	10000	10020	9980	3163
624	20230906	093100	515835560	10010	10000	10010	10000	364
625	20230906	093000	512195550	10010	10020	10020	10000	452
626	20230906	092900	507672940	10010	9990	10010	9990	2627
627	20230906	092800	481416490	9990	9990	9990	9990	13
628	20230906	092700	481286620	10000	9970	10000	9960	383
629	20230906	092600	477460250	9990	9990	10000	9980	4744
630	20230906	092500	430067480	9990	9940	9990	9940	6477
631	20230906	092400	365550600	9940	9950	9950	9920	2238
632	20230906	092300	343337510	9920	9940	9960	9920	2223
633	20230906	092200	321235010	9950	9920	9950	9920	50
634	20230906	092100	320738050	9920	9930	9930	9920	603
635	20230906	092000	314753700	9930	9960	9960	9930	530
636	20230906	091900	309489370	9960	9960	9970	9940	1437
637	20230906	091800	295183180	9960	9960	9960	9960	208
638	20230906	091700	293111500	9960	9950	9970	9950	411
639	20230906	091600	289016940	9950	9950	9970	9950	11
640	20230906	091500	288907470	9950	9920	9950	9920	1411
641	20230906	091400	274892660	9910	9910	9920	9900	1772
642	20230906	091300	257347010	9910	9930	9930	9910	1058
643	20230906	091200	246859490	9910	9910	9930	9900	1629
644	20230906	091100	230714980	9910	9900	9910	9900	1416
645	20230906	091000	216682620	9910	9910	9910	9900	2214
646	20230906	090900	194743140	9940	9910	9940	9900	4755
647	20230906	090800	147560280	9930	9870	9930	9870	3373
648	20230906	090700	114203850	9870	9870	9870	9860	2408
649	20230906	090600	90452200	9870	9890	9890	9870	345
650	20230906	090500	87041470	9890	9880	9920	9880	2021
651	20230906	090400	67049280	9880	9880	9890	9860	954
652	20230906	090300	57629030	9880	9890	9890	9880	905
653	20230906	090200	48685350	9890	9900	9920	9890	1019
654	20230906	090100	38603280	9900	9890	9920	9890	911
655	20230906	090000	29586460	9890	9920	9920	9890	2970