KissMeData/182360/min/candle-20230904.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230904	200600	2147447920	19090	19090	19090	19090	1256
3	20230904	200500	2147447920	19090	19090	19090	19090	0
4	20230904	200400	2147447920	19090	19090	19090	19090	0
5	20230904	200300	2147447920	19090	19090	19090	19090	0
6	20230904	200200	2147447920	19090	19090	19090	19090	0
7	20230904	200100	2147447920	19090	19090	19090	19090	0
8	20230904	200000	2147447920	19090	19090	19090	19090	0
9	20230904	195900	2147447920	19090	19090	19090	19090	0
10	20230904	195800	2147447920	19090	19090	19090	19090	0
11	20230904	195700	2147447920	19090	19090	19090	19090	0
12	20230904	195600	2147447920	19090	19090	19090	19090	0
13	20230904	195500	2147447920	19090	19090	19090	19090	0
14	20230904	195400	2147447920	19090	19090	19090	19090	0
15	20230904	195300	2147447920	19090	19090	19090	19090	0
16	20230904	195200	2147447920	19090	19090	19090	19090	0
17	20230904	195100	2147447920	19090	19090	19090	19090	0
18	20230904	195000	2147447920	19090	19090	19090	19090	0
19	20230904	194900	2147447920	19090	19090	19090	19090	0
20	20230904	194800	2147447920	19090	19090	19090	19090	0
21	20230904	194700	2147447920	19090	19090	19090	19090	0
22	20230904	194600	2147447920	19090	19090	19090	19090	0
23	20230904	194500	2147447920	19090	19090	19090	19090	0
24	20230904	194400	2147447920	19090	19090	19090	19090	0
25	20230904	194300	2147447920	19090	19090	19090	19090	0
26	20230904	194200	2147447920	19090	19090	19090	19090	0
27	20230904	194100	2147447920	19090	19090	19090	19090	0
28	20230904	194000	2147447920	19090	19090	19090	19090	0
29	20230904	193900	2147447920	19090	19090	19090	19090	0
30	20230904	193800	2147447920	19090	19090	19090	19090	0
31	20230904	193700	2147447920	19090	19090	19090	19090	0
32	20230904	193600	2147447920	19090	19090	19090	19090	1256
33	20230904	193500	2147447920	19090	19090	19090	19090	0
34	20230904	193400	2147447920	19090	19090	19090	19090	0
35	20230904	193300	2147447920	19090	19090	19090	19090	0
36	20230904	193200	2147447920	19090	19090	19090	19090	0
37	20230904	193100	2147447920	19090	19090	19090	19090	0
38	20230904	193000	2147447920	19090	19090	19090	19090	0
39	20230904	192900	2147447920	19090	19090	19090	19090	0
40	20230904	192800	2147447920	19090	19090	19090	19090	0
41	20230904	192700	2147447920	19090	19090	19090	19090	0
42	20230904	192600	2147447920	19090	19090	19090	19090	0
43	20230904	192500	2147447920	19090	19090	19090	19090	0
44	20230904	192400	2147447920	19090	19090	19090	19090	0
45	20230904	192300	2147447920	19090	19090	19090	19090	0
46	20230904	192200	2147447920	19090	19090	19090	19090	0
47	20230904	192100	2147447920	19090	19090	19090	19090	0
48	20230904	192000	2147447920	19090	19090	19090	19090	0
49	20230904	191900	2147447920	19090	19090	19090	19090	0
50	20230904	191800	2147447920	19090	19090	19090	19090	0
51	20230904	191700	2147447920	19090	19090	19090	19090	0
52	20230904	191600	2147447920	19090	19090	19090	19090	0
53	20230904	191500	2147447920	19090	19090	19090	19090	0
54	20230904	191400	2147447920	19090	19090	19090	19090	0
55	20230904	191300	2147447920	19090	19090	19090	19090	0
56	20230904	191200	2147447920	19090	19090	19090	19090	0
57	20230904	191100	2147447920	19090	19090	19090	19090	0
58	20230904	191000	2147447920	19090	19090	19090	19090	0
59	20230904	190900	2147447920	19090	19090	19090	19090	0
60	20230904	190800	2147447920	19090	19090	19090	19090	0
61	20230904	190700	2147447920	19090	19090	19090	19090	0
62	20230904	190600	2147447920	19090	19090	19090	19090	1256
63	20230904	190500	2147447920	19090	19090	19090	19090	0
64	20230904	190400	2147447920	19090	19090	19090	19090	0
65	20230904	190300	2147447920	19090	19090	19090	19090	0
66	20230904	190200	2147447920	19090	19090	19090	19090	0
67	20230904	190100	2147447920	19090	19090	19090	19090	0
68	20230904	190000	2147447920	19090	19090	19090	19090	0
69	20230904	185900	2147447920	19090	19090	19090	19090	0
70	20230904	185800	2147447920	19090	19090	19090	19090	0
71	20230904	185700	2147447920	19090	19090	19090	19090	0
72	20230904	185600	2147447920	19090	19090	19090	19090	0
73	20230904	185500	2147447920	19090	19090	19090	19090	0
74	20230904	185400	2147447920	19090	19090	19090	19090	0
75	20230904	185300	2147447920	19090	19090	19090	19090	0
76	20230904	185200	2147447920	19090	19090	19090	19090	0
77	20230904	185100	2147447920	19090	19090	19090	19090	0
78	20230904	185000	2147447920	19090	19090	19090	19090	0
79	20230904	184900	2147447920	19090	19090	19090	19090	0
80	20230904	184800	2147447920	19090	19090	19090	19090	0
81	20230904	184700	2147447920	19090	19090	19090	19090	0
82	20230904	184600	2147447920	19090	19090	19090	19090	0
83	20230904	184500	2147447920	19090	19090	19090	19090	0
84	20230904	184400	2147447920	19090	19090	19090	19090	0
85	20230904	184300	2147447920	19090	19090	19090	19090	0
86	20230904	184200	2147447920	19090	19090	19090	19090	0
87	20230904	184100	2147447920	19090	19090	19090	19090	0
88	20230904	184000	2147447920	19090	19090	19090	19090	0
89	20230904	183900	2147447920	19090	19090	19090	19090	0
90	20230904	183800	2147447920	19090	19090	19090	19090	0
91	20230904	183700	2147447920	19090	19090	19090	19090	0
92	20230904	183600	2147447920	19090	19090	19090	19090	1256
93	20230904	183500	2147447920	19090	19090	19090	19090	0
94	20230904	183400	2147447920	19090	19090	19090	19090	0
95	20230904	183300	2147447920	19090	19090	19090	19090	0
96	20230904	183200	2147447920	19090	19090	19090	19090	0
97	20230904	183100	2147447920	19090	19090	19090	19090	0
98	20230904	183000	2147447920	19090	19090	19090	19090	0
99	20230904	182900	2147447920	19090	19090	19090	19090	0
100	20230904	182800	2147447920	19090	19090	19090	19090	0
101	20230904	182700	2147447920	19090	19090	19090	19090	0
102	20230904	182600	2147447920	19090	19090	19090	19090	0
103	20230904	182500	2147447920	19090	19090	19090	19090	0
104	20230904	182400	2147447920	19090	19090	19090	19090	0
105	20230904	182300	2147447920	19090	19090	19090	19090	0
106	20230904	182200	2147447920	19090	19090	19090	19090	0
107	20230904	182100	2147447920	19090	19090	19090	19090	0
108	20230904	182000	2147447920	19090	19090	19090	19090	0
109	20230904	181900	2147447920	19090	19090	19090	19090	0
110	20230904	181800	2147447920	19090	19090	19090	19090	0
111	20230904	181700	2147447920	19090	19090	19090	19090	0
112	20230904	181600	2147447920	19090	19090	19090	19090	0
113	20230904	181500	2147447920	19090	19090	19090	19090	0
114	20230904	181400	2147447920	19090	19090	19090	19090	0
115	20230904	181300	2147447920	19090	19090	19090	19090	0
116	20230904	181200	2147447920	19090	19090	19090	19090	0
117	20230904	181100	2147447920	19090	19090	19090	19090	0
118	20230904	181000	2147447920	19090	19090	19090	19090	0
119	20230904	180900	2147447920	19090	19090	19090	19090	0
120	20230904	180800	2147447920	19090	19090	19090	19090	0
121	20230904	180700	2147447920	19090	19090	19090	19090	0
122	20230904	180600	2147447920	19090	19090	19090	19090	1256
123	20230904	180500	2147447920	19090	19090	19090	19090	0
124	20230904	180400	2147447920	19090	19090	19090	19090	0
125	20230904	180300	2147447920	19090	19090	19090	19090	0
126	20230904	180200	2147447920	19090	19090	19090	19090	0
127	20230904	180100	2147447920	19090	19090	19090	19090	0
128	20230904	180000	2147447920	19090	19090	19090	19090	0
129	20230904	175900	2147447920	19090	19090	19090	19090	0
130	20230904	175800	2147447920	19090	19090	19090	19090	0
131	20230904	175700	2147447920	19090	19090	19090	19090	0
132	20230904	175600	2147447920	19090	19090	19090	19090	0
133	20230904	175500	2147447920	19090	19090	19090	19090	0
134	20230904	175400	2147447920	19090	19090	19090	19090	0
135	20230904	175300	2147447920	19090	19090	19090	19090	0
136	20230904	175200	2147447920	19090	19090	19090	19090	0
137	20230904	175100	2147447920	19090	19090	19090	19090	0
138	20230904	175000	2147447920	19090	19090	19090	19090	0
139	20230904	174900	2147447920	19090	19090	19090	19090	0
140	20230904	174800	2147447920	19090	19090	19090	19090	0
141	20230904	174700	2147447920	19090	19090	19090	19090	0
142	20230904	174600	2147447920	19090	19090	19090	19090	0
143	20230904	174500	2147447920	19090	19090	19090	19090	0
144	20230904	174400	2147447920	19090	19090	19090	19090	0
145	20230904	174300	2147447920	19090	19090	19090	19090	0
146	20230904	174200	2147447920	19090	19090	19090	19090	0
147	20230904	174100	2147447920	19090	19090	19090	19090	0
148	20230904	174000	2147447920	19090	19090	19090	19090	0
149	20230904	173900	2147447920	19090	19090	19090	19090	0
150	20230904	173800	2147447920	19090	19090	19090	19090	0
151	20230904	173700	2147447920	19090	19090	19090	19090	0
152	20230904	173600	2147447920	19090	19090	19090	19090	1256
153	20230904	173500	2147447920	19090	19090	19090	19090	0
154	20230904	173400	2147447920	19090	19090	19090	19090	0
155	20230904	173300	2147447920	19090	19090	19090	19090	0
156	20230904	173200	2147447920	19090	19090	19090	19090	0
157	20230904	173100	2147447920	19090	19090	19090	19090	0
158	20230904	173000	2147447920	19090	19090	19090	19090	0
159	20230904	172900	2147447920	19090	19090	19090	19090	0
160	20230904	172800	2147447920	19090	19090	19090	19090	0
161	20230904	172700	2147447920	19090	19090	19090	19090	0
162	20230904	172600	2147447920	19090	19090	19090	19090	0
163	20230904	172500	2147447920	19090	19090	19090	19090	0
164	20230904	172400	2147447920	19090	19090	19090	19090	0
165	20230904	172300	2147447920	19090	19090	19090	19090	0
166	20230904	172200	2147447920	19090	19090	19090	19090	0
167	20230904	172100	2147447920	19090	19090	19090	19090	0
168	20230904	172000	2147447920	19090	19090	19090	19090	0
169	20230904	171900	2147447920	19090	19090	19090	19090	0
170	20230904	171800	2147447920	19090	19090	19090	19090	0
171	20230904	171700	2147447920	19090	19090	19090	19090	0
172	20230904	171600	2147447920	19090	19090	19090	19090	0
173	20230904	171500	2147447920	19090	19090	19090	19090	0
174	20230904	171400	2147447920	19090	19090	19090	19090	0
175	20230904	171300	2147447920	19090	19090	19090	19090	0
176	20230904	171200	2147447920	19090	19090	19090	19090	0
177	20230904	171100	2147447920	19090	19090	19090	19090	0
178	20230904	171000	2147447920	19090	19090	19090	19090	0
179	20230904	170900	2147447920	19090	19090	19090	19090	0
180	20230904	170800	2147447920	19090	19090	19090	19090	0
181	20230904	170700	2147447920	19090	19090	19090	19090	0
182	20230904	170600	2147447920	19090	19090	19090	19090	1256
183	20230904	170500	2147447920	19090	19090	19090	19090	0
184	20230904	170400	2147447920	19090	19090	19090	19090	0
185	20230904	170300	2147447920	19090	19090	19090	19090	0
186	20230904	170200	2147447920	19090	19090	19090	19090	0
187	20230904	170100	2147447920	19090	19090	19090	19090	0
188	20230904	170000	2147447920	19090	19090	19090	19090	0
189	20230904	165900	2147447920	19090	19090	19090	19090	0
190	20230904	165800	2147447920	19090	19090	19090	19090	0
191	20230904	165700	2147447920	19090	19090	19090	19090	0
192	20230904	165600	2147447920	19090	19090	19090	19090	0
193	20230904	165500	2147447920	19090	19090	19090	19090	0
194	20230904	165400	2147447920	19090	19090	19090	19090	0
195	20230904	165300	2147447920	19090	19090	19090	19090	0
196	20230904	165200	2147447920	19090	19090	19090	19090	0
197	20230904	165100	2147447920	19090	19090	19090	19090	0
198	20230904	165000	2147447920	19090	19090	19090	19090	0
199	20230904	164900	2147447920	19090	19090	19090	19090	0
200	20230904	164800	2147447920	19090	19090	19090	19090	0
201	20230904	164700	2147447920	19090	19090	19090	19090	0
202	20230904	164600	2147447920	19090	19090	19090	19090	0
203	20230904	164500	2147447920	19090	19090	19090	19090	0
204	20230904	164400	2147447920	19090	19090	19090	19090	0
205	20230904	164300	2147447920	19090	19090	19090	19090	0
206	20230904	164200	2147447920	19090	19090	19090	19090	0
207	20230904	164100	2147447920	19090	19090	19090	19090	0
208	20230904	164000	2147447920	19090	19090	19090	19090	0
209	20230904	163900	2147447920	19090	19090	19090	19090	0
210	20230904	163800	2147447920	19090	19090	19090	19090	0
211	20230904	163700	2147447920	19090	19090	19090	19090	0
212	20230904	163600	2147447920	19090	19090	19090	19090	1256
213	20230904	163500	2147447920	19090	19090	19090	19090	0
214	20230904	163400	2147447920	19090	19090	19090	19090	0
215	20230904	163300	2147447920	19090	19090	19090	19090	0
216	20230904	163200	2147447920	19090	19090	19090	19090	0
217	20230904	163100	2147447920	19090	19090	19090	19090	0
218	20230904	163000	2147447920	19090	19090	19090	19090	0
219	20230904	162900	2147447920	19090	19090	19090	19090	0
220	20230904	162800	2147447920	19090	19090	19090	19090	0
221	20230904	162700	2147447920	19090	19090	19090	19090	0
222	20230904	162600	2147447920	19090	19090	19090	19090	0
223	20230904	162500	2147447920	19090	19090	19090	19090	0
224	20230904	162400	2147447920	19090	19090	19090	19090	0
225	20230904	162300	2147447920	19090	19090	19090	19090	0
226	20230904	162200	2147447920	19090	19090	19090	19090	0
227	20230904	162100	2147447920	19090	19090	19090	19090	0
228	20230904	162000	2147447920	19090	19090	19090	19090	0
229	20230904	161900	2147447920	19090	19090	19090	19090	0
230	20230904	161800	2147447920	19090	19090	19090	19090	0
231	20230904	161700	2147447920	19090	19090	19090	19090	0
232	20230904	161600	2147447920	19090	19090	19090	19090	0
233	20230904	161500	2147447920	19090	19090	19090	19090	0
234	20230904	161400	2147447920	19090	19090	19090	19090	0
235	20230904	161300	2147447920	19090	19090	19090	19090	0
236	20230904	161200	2147447920	19090	19090	19090	19090	0
237	20230904	161100	2147447920	19090	19090	19090	19090	0
238	20230904	161000	2147447920	19090	19090	19090	19090	0
239	20230904	160900	2147447920	19090	19090	19090	19090	0
240	20230904	160800	2147447920	19090	19090	19090	19090	0
241	20230904	160700	2147447920	19090	19090	19090	19090	0
242	20230904	160600	2147447920	19090	19090	19090	19090	1256
243	20230904	160500	2147447920	19090	19090	19090	19090	0
244	20230904	160400	2147447920	19090	19090	19090	19090	0
245	20230904	160300	2147447920	19090	19090	19090	19090	0
246	20230904	160200	2147447920	19090	19090	19090	19090	0
247	20230904	160100	2147447920	19090	19090	19090	19090	0
248	20230904	160000	2147447920	19090	19090	19090	19090	0
249	20230904	155900	2147447920	19090	19090	19090	19090	0
250	20230904	155800	2147447920	19090	19090	19090	19090	0
251	20230904	155700	2147447920	19090	19090	19090	19090	0
252	20230904	155600	2147447920	19090	19090	19090	19090	0
253	20230904	155500	2147447920	19090	19090	19090	19090	0
254	20230904	155400	2147447920	19090	19090	19090	19090	0
255	20230904	155300	2147447920	19090	19090	19090	19090	0
256	20230904	155200	2147447920	19090	19090	19090	19090	0
257	20230904	155100	2147447920	19090	19090	19090	19090	0
258	20230904	155000	2147447920	19090	19090	19090	19090	0
259	20230904	154900	2147447920	19090	19090	19090	19090	0
260	20230904	154800	2147447920	19090	19090	19090	19090	0
261	20230904	154700	2147447920	19090	19090	19090	19090	0
262	20230904	154600	2147447920	19090	19090	19090	19090	0
263	20230904	154500	2147447920	19090	19090	19090	19090	0
264	20230904	154400	2147447920	19090	19090	19090	19090	0
265	20230904	154300	2147447920	19090	19090	19090	19090	0
266	20230904	154200	2147447920	19090	19090	19090	19090	0
267	20230904	154100	2147447920	19090	19090	19090	19090	0
268	20230904	154000	2147447920	19090	19090	19090	19090	0
269	20230904	153900	2147447920	19090	19090	19090	19090	0
270	20230904	153800	2147447920	19090	19090	19090	19090	0
271	20230904	153700	2147447920	19090	19090	19090	19090	0
272	20230904	153600	2147447920	19090	19090	19090	19090	1256
273	20230904	153500	2147447920	19090	19090	19090	19090	0
274	20230904	153400	2147447920	19090	19090	19090	19090	0
275	20230904	153300	2147447920	19090	19090	19090	19090	0
276	20230904	153200	2147447920	19090	19090	19090	19090	0
277	20230904	153100	2147447920	19090	19090	19090	19090	0
278	20230904	153000	2147447920	19090	19090	19090	19090	1256
279	20230904	152900	2123470880	19040	19040	19040	19040	0
280	20230904	152800	2123470880	19040	19040	19040	19040	0
281	20230904	152700	2123470880	19040	19040	19040	19040	0
282	20230904	152600	2123470880	19040	19040	19040	19040	0
283	20230904	152500	2123470880	19040	19040	19040	19040	0
284	20230904	152400	2123470880	19040	19040	19040	19040	0
285	20230904	152300	2123470880	19040	19040	19040	19040	0
286	20230904	152200	2123470880	19040	19040	19040	19040	0
287	20230904	152100	2123470880	19040	19040	19040	19040	0
288	20230904	152000	2123470880	19040	19040	19040	19040	0
289	20230904	151900	2123470880	19040	19040	19040	19040	156
290	20230904	151800	2120500640	19040	19040	19040	19040	29
291	20230904	151700	2119948480	19040	19050	19060	19040	244
292	20230904	151600	2115300380	19050	19060	19060	19050	496
293	20230904	151500	2105846930	19060	19050	19060	19050	43
294	20230904	151400	2105027560	19050	19050	19050	19050	101
295	20230904	151300	2103103510	19050	19070	19070	19050	620
296	20230904	151200	2091287260	19070	19090	19090	19070	283
297	20230904	151100	2085887010	19090	19100	19100	19090	49
298	20230904	151000	2084951300	19100	19110	19120	19100	138
299	20230904	150900	2082315230	19110	19110	19110	19070	561
300	20230904	150800	2071607440	19090	19090	19090	19090	104
301	20230904	150700	2069622080	19090	19110	19110	19090	295
302	20230904	150600	2063987390	19110	19100	19110	19100	71
303	20230904	150500	2062630780	19110	19100	19110	19100	42
304	20230904	150400	2061828360	19100	19110	19120	19100	65
305	20230904	150300	2060586260	19110	19120	19120	19110	57
306	20230904	150200	2059496700	19110	19120	19120	19110	289
307	20230904	150100	2053972220	19120	19120	19120	19120	20
308	20230904	150000	2053589820	19110	19130	19130	19110	343
309	20230904	145900	2047031130	19130	19150	19150	19120	285
310	20230904	145800	2041575460	19130	19150	19160	19130	1673
311	20230904	145700	2009559710	19150	19150	19160	19150	200
312	20230904	145600	2005729630	19150	19160	19160	19150	172
313	20230904	145500	2002434610	19150	19150	19160	19150	110
314	20230904	145400	2000327390	19160	19150	19160	19150	127
315	20230904	145300	1997895090	19150	19160	19160	19150	104
316	20230904	145200	1995902650	19150	19140	19150	19140	133
317	20230904	145100	1993356610	19150	19150	19150	19140	169
318	20230904	145000	1990121560	19140	19140	19150	19140	76
319	20230904	144900	1988666460	19140	19150	19150	19140	166
320	20230904	144800	1985488470	19140	19130	19150	19130	148
321	20230904	144700	1982655110	19130	19130	19140	19130	122
322	20230904	144600	1980321040	19130	19130	19130	19130	29
323	20230904	144500	1979766270	19140	19130	19140	19120	860
324	20230904	144400	1963320210	19130	19140	19140	19130	122
325	20230904	144300	1960986140	19130	19140	19140	19130	132
326	20230904	144200	1958459770	19150	19130	19150	19130	193
327	20230904	144100	1954766330	19130	19150	19150	19130	74
328	20230904	144000	1953349630	19120	19130	19130	19120	389
329	20230904	143900	1945908370	19130	19140	19150	19130	929
330	20230904	143800	1928127920	19140	19150	19150	19140	766
331	20230904	143700	1913460720	19160	19160	19160	19150	177
332	20230904	143600	1910070430	19150	19150	19160	19150	249
333	20230904	143500	1905299910	19150	19150	19150	19140	100
334	20230904	143400	1903385020	19140	19140	19140	19140	102
335	20230904	143300	1901432740	19150	19150	19150	19150	34
336	20230904	143200	1900781640	19140	19150	19150	19140	86
337	20230904	143100	1899135030	19150	19150	19160	19140	77
338	20230904	143000	1897660110	19150	19140	19150	19140	682
339	20230904	142900	1884600120	19140	19140	19150	19140	155
340	20230904	142800	1881632880	19140	19140	19150	19130	593
341	20230904	142700	1870280590	19140	19140	19140	19140	260
342	20230904	142600	1865304190	19130	19130	19130	19130	39
343	20230904	142500	1864558120	19130	19140	19140	19130	39
344	20230904	142400	1863811850	19130	19140	19140	19130	721
345	20230904	142300	1850012920	19140	19130	19140	19130	366
346	20230904	142200	1843011150	19130	19130	19140	19130	143
347	20230904	142100	1840275350	19130	19140	19140	19130	103
348	20230904	142000	1838304600	19130	19140	19140	19130	97
349	20230904	141900	1836448310	19130	19130	19140	19130	176
350	20230904	141800	1833080690	19130	19130	19130	19130	294
351	20230904	141700	1827456470	19130	19140	19140	19130	169
352	20230904	141600	1824222830	19130	19140	19140	19130	215
353	20230904	141500	1820108560	19130	19130	19130	19130	39
354	20230904	141400	1819362490	19130	19140	19140	19130	247
355	20230904	141300	1814636820	19130	19140	19140	19130	47
356	20230904	141200	1813737540	19130	19130	19130	19130	101
357	20230904	141100	1811805410	19140	19130	19140	19130	156
358	20230904	141000	1808820860	19120	19120	19120	19120	21
359	20230904	140900	1808419340	19120	19130	19130	19120	659
360	20230904	140800	1795812760	19130	19130	19140	19130	57
361	20230904	140700	1794722160	19130	19130	19140	19130	139
362	20230904	140600	1792062700	19140	19130	19140	19130	61
363	20230904	140500	1790895360	19130	19140	19140	19130	156
364	20230904	140400	1787910870	19130	19130	19130	19130	103
365	20230904	140300	1785940480	19140	19130	19140	19130	93
366	20230904	140200	1784160760	19130	19140	19140	19130	112
367	20230904	140100	1782018000	19130	19130	19130	19130	1033
368	20230904	140000	1762256710	19130	19130	19140	19130	199
369	20230904	135900	1758449040	19140	19140	19140	19140	136
370	20230904	135800	1755846000	19130	19130	19130	19130	10
371	20230904	135700	1755654700	19130	19130	19130	19130	197
372	20230904	135600	1751886090	19130	19130	19130	19120	220
373	20230904	135500	1747679190	19130	19130	19130	19130	72
374	20230904	135400	1746301830	19130	19130	19130	19130	19
375	20230904	135300	1745938360	19130	19130	19130	19130	32
376	20230904	135200	1745326200	19130	19130	19130	19120	429
377	20230904	135100	1737120430	19130	19130	19130	19130	109
378	20230904	135000	1735035260	19130	19130	19130	19130	0
379	20230904	134900	1735035260	19130	19120	19130	19120	62
380	20230904	134800	1733849210	19130	19130	19130	19130	71
381	20230904	134700	1732490980	19130	19130	19130	19130	1
382	20230904	134600	1732471850	19130	19120	19130	19120	98
383	20230904	134500	1730597880	19110	19110	19110	19110	1089
384	20230904	134400	1709787090	19110	19110	19110	19110	447
385	20230904	134300	1701244920	19100	19100	19100	19100	1411
386	20230904	134200	1674294820	19100	19100	19100	19100	110
387	20230904	134100	1672193820	19100	19100	19100	19100	15
388	20230904	134000	1671907320	19100	19100	19100	19100	84
389	20230904	133900	1670302920	19100	19100	19100	19100	113
390	20230904	133800	1668144620	19100	19100	19100	19100	75
391	20230904	133700	1666712120	19100	19090	19100	19090	1555
392	20230904	133600	1637019600	19070	19070	19070	19070	0
393	20230904	133500	1637019600	19070	19090	19090	19070	85
394	20230904	133400	1635397550	19060	19060	19060	19060	0
395	20230904	133300	1635397550	19060	19070	19070	19060	300
396	20230904	133200	1629677820	19060	19070	19070	19060	1145
397	20230904	133100	1607853570	19070	19070	19070	19070	20
398	20230904	133000	1607472170	19100	19100	19100	19100	5
399	20230904	132900	1607376670	19060	19100	19100	19060	451
400	20230904	132800	1598769080	19100	19100	19100	19100	54
401	20230904	132700	1597737680	19100	19100	19100	19100	22
402	20230904	132600	1597317480	19100	19100	19100	19100	17
403	20230904	132500	1596992780	19100	19100	19100	19100	90
404	20230904	132400	1595273780	19100	19090	19100	19090	128
405	20230904	132300	1592829870	19090	19090	19090	19090	318
406	20230904	132200	1586759250	19090	19090	19090	19090	147
407	20230904	132100	1583953020	19090	19090	19090	19090	279
408	20230904	132000	1578626910	19100	19100	19100	19100	17
409	20230904	131900	1578302210	19100	19100	19100	19100	0
410	20230904	131800	1578302210	19100	19090	19100	19090	76
411	20230904	131700	1576850820	19090	19090	19090	19090	119
412	20230904	131600	1574579110	19080	19080	19080	19080	537
413	20230904	131500	1564333150	19090	19070	19090	19070	124
414	20230904	131400	1561967720	19070	19070	19070	19070	18
415	20230904	131300	1561624460	19060	19100	19100	19060	2133
416	20230904	131200	1520907050	19110	19100	19110	19100	240
417	20230904	131100	1516322660	19100	19100	19110	19100	125
418	20230904	131000	1513934200	19110	19110	19110	19110	16
419	20230904	130900	1513628440	19110	19100	19110	19100	51
420	20230904	130800	1512654130	19110	19130	19130	19110	105
421	20230904	130700	1510645630	19120	19110	19120	19110	20
422	20230904	130600	1510263280	19120	19120	19120	19120	86
423	20230904	130500	1508618960	19120	19120	19120	19120	10
424	20230904	130400	1508427760	19130	19130	19130	19130	92
425	20230904	130300	1506667800	19110	19110	19110	19110	14
426	20230904	130200	1506400260	19110	19110	19110	19110	20
427	20230904	130100	1506018060	19100	19100	19100	19090	1048
428	20230904	130000	1486001540	19100	19090	19100	19090	11
429	20230904	125900	1485791500	19100	19090	19100	19090	222
430	20230904	125800	1481553310	19100	19100	19100	19100	70
431	20230904	125700	1480216310	19100	19100	19100	19100	47
432	20230904	125600	1479318610	19100	19100	19100	19100	21
433	20230904	125500	1478917510	19100	19090	19100	19090	20
434	20230904	125400	1478535550	19100	19100	19100	19100	149
435	20230904	125300	1475689650	19090	19100	19100	19090	69
436	20230904	125200	1474372250	19100	19100	19100	19100	17
437	20230904	125100	1474047550	19100	19100	19100	19100	54
438	20230904	125000	1473016150	19100	19100	19100	19100	59
439	20230904	124900	1471889250	19100	19100	19100	19100	63
440	20230904	124800	1470685950	19090	19090	19090	19090	64
441	20230904	124700	1469464190	19090	19080	19100	19080	35
442	20230904	124600	1468795860	19090	19090	19090	19090	16
443	20230904	124500	1468490420	19100	19090	19100	19090	65
444	20230904	124400	1467249420	19100	19090	19100	19070	358
445	20230904	124300	1460421510	19100	19110	19110	19090	282
446	20230904	124200	1455035130	19110	19110	19110	19100	294
447	20230904	124100	1449417630	19120	19110	19120	19110	166
448	20230904	124000	1446245050	19110	19130	19130	19110	72
449	20230904	123900	1444868000	19120	19110	19120	19110	282
450	20230904	123800	1439478830	19110	19130	19130	19110	95
451	20230904	123700	1437662950	19120	19130	19130	19120	56
452	20230904	123600	1436591690	19130	19130	19140	19120	103
453	20230904	123500	1434621280	19140	19140	19140	19140	24
454	20230904	123400	1434161920	19140	19140	19140	19140	54
455	20230904	123300	1433128360	19140	19140	19140	19140	61
456	20230904	123200	1431960820	19140	19140	19140	19140	3
457	20230904	123100	1431903400	19140	19150	19150	19140	81
458	20230904	123000	1430352420	19150	19130	19150	19130	6
459	20230904	122900	1430237600	19120	19140	19140	19120	702
460	20230904	122800	1416805490	19150	19150	19150	19150	19
461	20230904	122700	1416441640	19150	19150	19150	19150	81
462	20230904	122600	1414890490	19150	19150	19150	19150	46
463	20230904	122500	1414009590	19150	19150	19150	19150	18
464	20230904	122400	1413664890	19150	19150	19150	19150	252
465	20230904	122300	1408839090	19140	19150	19150	19140	229
466	20230904	122200	1404454300	19160	19150	19160	19150	642
467	20230904	122100	1392159640	19160	19160	19160	19160	15
468	20230904	122000	1391872240	19150	19150	19150	19150	5
469	20230904	121900	1391776490	19160	19160	19160	19160	162
470	20230904	121800	1388672570	19150	19150	19150	19150	205
471	20230904	121700	1384746820	19160	19160	19160	19160	15
472	20230904	121600	1384459420	19150	19160	19160	19150	23
473	20230904	121500	1384018750	19150	19160	19160	19150	223
474	20230904	121400	1379748070	19170	19160	19170	19160	127
475	20230904	121300	1377314600	19160	19160	19160	19160	208
476	20230904	121200	1373329320	19160	19160	19160	19160	45
477	20230904	121100	1372467120	19160	19160	19160	19160	16
478	20230904	121000	1372160560	19160	19160	19160	19160	75
479	20230904	120900	1370723560	19150	19150	19150	19150	43
480	20230904	120800	1369900110	19150	19150	19150	19150	106
481	20230904	120700	1367870210	19140	19140	19140	19140	0
482	20230904	120600	1367870210	19140	19130	19140	19130	1607
483	20230904	120500	1337125160	19130	19130	19130	19130	119
484	20230904	120400	1334848690	19130	19130	19130	19130	65
485	20230904	120300	1333605240	19130	19130	19130	19130	22
486	20230904	120200	1333184380	19130	19130	19130	19130	24
487	20230904	120100	1332725260	19130	19130	19130	19130	91
488	20230904	120000	1330984430	19130	19130	19130	19130	107
489	20230904	115900	1328937520	19130	19130	19130	19130	20
490	20230904	115800	1328554920	19120	19120	19120	19120	186
491	20230904	115700	1324998600	19130	19120	19130	19120	114
492	20230904	115600	1322818720	19120	19120	19120	19120	32
493	20230904	115500	1322206880	19110	19110	19120	19110	41
494	20230904	115400	1321423020	19120	19120	19120	19120	18
495	20230904	115300	1321078860	19120	19120	19120	19110	162
496	20230904	115200	1317982020	19120	19120	19120	19120	4
497	20230904	115100	1317905540	19120	19120	19120	19120	95
498	20230904	115000	1316089140	19120	19110	19120	19110	29
499	20230904	114900	1315534700	19120	19120	19120	19110	76
500	20230904	114800	1314081670	19120	19120	19120	19110	55
501	20230904	114700	1313030130	19110	19110	19110	19110	117
502	20230904	114600	1310794260	19110	19110	19120	19110	23
503	20230904	114500	1310354570	19110	19110	19120	19110	70
504	20230904	114400	1309016650	19110	19110	19120	19110	55
505	20230904	114300	1307965120	19120	19120	19120	19120	71
506	20230904	114200	1306607600	19120	19130	19130	19120	76
507	20230904	114100	1305154270	19130	19130	19130	19130	33
508	20230904	114000	1304522980	19130	19120	19130	19120	47
509	20230904	113900	1303624170	19130	19130	19130	19130	20
510	20230904	113800	1303241570	19130	19130	19130	19130	100
511	20230904	113700	1301328570	19130	19120	19130	19120	92
512	20230904	113600	1299568870	19120	19130	19130	19120	194
513	20230904	113500	1295859490	19130	19130	19130	19130	21
514	20230904	113400	1295457760	19130	19130	19130	19130	51
515	20230904	113300	1294482130	19130	19130	19130	19130	104
516	20230904	113200	1292492610	19130	19130	19130	19130	21
517	20230904	113100	1292090880	19130	19130	19130	19130	16
518	20230904	113000	1291784800	19130	19130	19130	19130	115
519	20230904	112900	1289584850	19130	19140	19140	19130	32
520	20230904	112800	1288972450	19140	19130	19140	19130	13
521	20230904	112700	1288723640	19130	19140	19150	19130	123
522	20230904	112600	1286369270	19140	19140	19140	19140	50
523	20230904	112500	1285412270	19130	19140	19140	19130	20
524	20230904	112400	1285029480	19140	19140	19140	19140	26
525	20230904	112300	1284531840	19150	19150	19150	19120	386
526	20230904	112200	1277147550	19140	19150	19190	19140	223
527	20230904	112100	1272879120	19150	19180	19180	19150	1797
528	20230904	112000	1238422130	19190	19190	19190	19190	203
529	20230904	111900	1234526560	19190	19190	19190	19190	0
530	20230904	111800	1234526560	19190	19190	19190	19190	20
531	20230904	111700	1234142760	19190	19190	19190	19190	29
532	20230904	111600	1233586250	19190	19190	19190	19190	113
533	20230904	111500	1231417780	19190	19180	19190	19180	25
534	20230904	111400	1230938110	19190	19190	19190	19190	19
535	20230904	111300	1230573500	19190	19200	19200	19190	118
536	20230904	111200	1228308210	19200	19200	19200	19200	0
537	20230904	111100	1228308210	19200	19190	19200	19180	113
538	20230904	111000	1226139790	19180	19190	19190	19180	63
539	20230904	110900	1224930980	19200	19190	19200	19190	179
540	20230904	110800	1221494880	19190	19200	19200	19190	118
541	20230904	110700	1219230280	19190	19200	19200	19190	117
542	20230904	110600	1216983970	19200	19200	19200	19200	147
543	20230904	110500	1214161570	19200	19200	19200	19200	48
544	20230904	110400	1213239970	19200	19200	19200	19200	303
545	20230904	110300	1207422370	19200	19200	19200	19200	99
546	20230904	110200	1205521570	19200	19190	19200	19190	252
547	20230904	110100	1200685170	19200	19190	19200	19190	223
548	20230904	110000	1196405620	19200	19200	19200	19200	1041
549	20230904	105900	1176418420	19190	19190	19200	19190	151
550	20230904	105800	1173520230	19190	19180	19190	19180	104
551	20230904	105700	1171525500	19180	19180	19180	19180	16
552	20230904	105600	1171218620	19180	19180	19190	19180	569
553	20230904	105500	1160300550	19180	19170	19190	19170	111
554	20230904	105400	1158172040	19170	19170	19170	19160	143
555	20230904	105300	1155430930	19160	19190	19190	19160	163
556	20230904	105200	1152306230	19190	19190	19190	19190	4
557	20230904	105100	1152229470	19190	19180	19190	19130	440
558	20230904	105000	1143804630	19180	19190	19190	19180	423
559	20230904	104900	1135687630	19190	19200	19200	19190	75
560	20230904	104800	1134247660	19200	19200	19200	19200	82
561	20230904	104700	1132673260	19190	19180	19190	19180	911
562	20230904	104600	1115191390	19180	19190	19190	19180	96
563	20230904	104500	1113350010	19190	19190	19190	19190	1
564	20230904	104400	1113330820	19170	19170	19170	19170	100
565	20230904	104300	1111413820	19170	19190	19190	19170	292
566	20230904	104200	1105813240	19180	19190	19190	19180	66
567	20230904	104100	1104547350	19190	19190	19190	19190	69
568	20230904	104000	1103223240	19190	19200	19200	19190	371
569	20230904	103900	1096103240	19190	19190	19190	19190	127
570	20230904	103800	1093666110	19190	19180	19190	19180	205
571	20230904	103700	1089732660	19180	19190	19190	19180	263
572	20230904	103600	1084685810	19190	19190	19190	19190	404
573	20230904	103500	1076933050	19190	19200	19200	19190	125
574	20230904	103400	1074533830	19200	19200	19200	19190	192
575	20230904	103300	1070848840	19190	19190	19190	19190	1
576	20230904	103200	1070829650	19200	19200	19200	19180	368
577	20230904	103100	1063768890	19200	19210	19210	19190	1062
578	20230904	103000	1043372830	19220	19220	19220	19210	824
579	20230904	102900	1027537920	19220	19220	19230	19220	373
580	20230904	102800	1020368630	19220	19220	19220	19220	571
581	20230904	102700	1009394010	19220	19210	19220	19200	294
582	20230904	102600	1003745630	19210	19210	19210	19210	72
583	20230904	102500	1002362510	19200	19200	19200	19200	0
584	20230904	102400	1002362510	19200	19200	19200	19200	743
585	20230904	102300	988096910	19190	19200	19200	19190	280
586	20230904	102200	982722910	19200	19200	19200	19200	282
587	20230904	102100	977308510	19200	19200	19200	19200	476
588	20230904	102000	968169310	19200	19190	19200	19190	820
589	20230904	101900	952433280	19190	19180	19190	19180	500
590	20230904	101800	942841640	19170	19170	19170	19170	8
591	20230904	101700	942688280	19160	19160	19160	19160	138
592	20230904	101600	940044200	19160	19170	19170	19160	50
593	20230904	101500	939085940	19170	19170	19170	19160	314
594	20230904	101400	933068990	19160	19170	19170	19160	102
595	20230904	101300	931113660	19170	19160	19170	19160	78
596	20230904	101200	929618510	19160	19170	19170	19160	12
597	20230904	101100	929388580	19170	19160	19170	19150	186
598	20230904	101000	925826480	19170	19200	19200	19170	127
599	20230904	100900	923389090	19170	19210	19210	19170	930
600	20230904	100800	905542130	19200	19200	19210	19200	180
601	20230904	100700	902085180	19220	19160	19240	19160	4610
602	20230904	100600	813639800	19150	19150	19150	19150	1516
603	20230904	100500	784608400	19150	19140	19150	19140	110
604	20230904	100400	782502260	19140	19150	19150	19140	351
605	20230904	100300	775781500	19140	19140	19150	19130	1278
606	20230904	100200	751318490	19130	19130	19140	19130	212
607	20230904	100100	747262710	19140	19150	19150	19140	180
608	20230904	100000	743816950	19150	19130	19150	19130	1186
609	20230904	095900	721113540	19130	19140	19140	19130	38
610	20230904	095800	720386380	19140	19120	19140	19120	330
611	20230904	095700	714071520	19120	19120	19120	19120	361
612	20230904	095600	707169200	19130	19130	19130	19120	173
613	20230904	095500	703860210	19130	19120	19130	19120	356
614	20230904	095400	697052940	19130	19140	19140	19120	508
615	20230904	095300	687335700	19140	19120	19140	19120	537
616	20230904	095200	677062920	19120	19110	19120	19110	61
617	20230904	095100	675896700	19110	19110	19110	19100	11
618	20230904	095000	675686500	19110	19090	19110	19090	590
619	20230904	094900	664417900	19100	19080	19100	19080	400
620	20230904	094800	656785050	19080	19060	19080	19060	148
621	20230904	094700	653962760	19060	19040	19060	19040	323
622	20230904	094600	647806810	19030	19060	19060	19030	6
623	20230904	094500	647692550	19060	19050	19080	19040	193
624	20230904	094400	644016040	19020	19060	19080	19020	323
625	20230904	094300	637867110	19050	19110	19120	19050	816
626	20230904	094200	622284550	19110	19120	19140	19110	380
627	20230904	094100	615020430	19120	19160	19160	19120	129
628	20230904	094000	612553660	19160	19160	19160	19160	226
629	20230904	093900	608223500	19150	19100	19150	19100	3263
630	20230904	093800	545788940	19110	19100	19110	19100	194
631	20230904	093700	542082720	19110	19120	19120	19100	235
632	20230904	093600	537593030	19110	19130	19130	19110	145
633	20230904	093500	534821090	19120	19130	19130	19120	137
634	20230904	093400	532200690	19110	19130	19130	19100	530
635	20230904	093300	522070760	19130	19140	19140	19120	368
636	20230904	093200	515030760	19130	19090	19130	19090	2115
637	20230904	093100	474622840	19090	19040	19100	19040	3379
638	20230904	093000	410225660	19040	19030	19040	19030	403
639	20230904	092900	402552840	19040	19010	19040	19010	473
640	20230904	092800	393553860	19010	19000	19010	18980	410
641	20230904	092700	385760490	19000	18970	19000	18950	310
642	20230904	092600	379884020	18980	19040	19040	18980	668
643	20230904	092500	367184190	19030	19020	19050	19020	269
644	20230904	092400	362064230	19020	18980	19020	18980	2221
645	20230904	092300	319891970	18980	18930	18980	18930	529
646	20230904	092200	309864970	18930	18890	18940	18890	83
647	20230904	092100	308293850	18920	18920	18920	18920	5
648	20230904	092000	308199250	18890	18890	18900	18890	1916
649	20230904	091900	271993370	18890	18890	18890	18890	33
650	20230904	091800	271370000	18840	18860	18890	18840	521
651	20230904	091700	261537160	18860	18850	18860	18840	190
652	20230904	091600	257956850	18850	18930	18930	18850	326
653	20230904	091500	251801740	18940	18950	18980	18920	1255
654	20230904	091400	228026290	18930	18930	18930	18860	1126
655	20230904	091300	206729720	18930	18910	18930	18910	539
656	20230904	091200	196534970	18900	18900	18900	18880	200
657	20230904	091100	192756260	18900	18880	18900	18870	365
658	20230904	091000	185862020	18880	18850	18880	18840	402
659	20230904	090900	178283500	18830	18870	18870	18830	235
660	20230904	090800	173856400	18880	18820	18880	18820	270
661	20230904	090700	168769470	18820	18880	18910	18820	259
662	20230904	090600	163886340	18930	18860	18930	18860	571
663	20230904	090500	153110770	18870	18770	18870	18770	259
664	20230904	090400	148223640	18770	18710	18780	18700	1401
665	20230904	090300	121959570	18710	18640	18730	18640	655
666	20230904	090200	109708340	18620	18820	18820	18620	3098
667	20230904	090100	51624610	18890	18810	18890	18790	1811
668	20230904	090000	17567390	18800	18820	18840	18800	934