KissMeData/265740/min/candle-20230906.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230906	203000	1410528110	8890	8890	8890	8890	1552
3	20230906	202900	1410528110	8890	8890	8890	8890	0
4	20230906	202800	1410528110	8890	8890	8890	8890	0
5	20230906	202700	1410528110	8890	8890	8890	8890	0
6	20230906	202600	1410528110	8890	8890	8890	8890	0
7	20230906	202500	1410528110	8890	8890	8890	8890	0
8	20230906	202400	1410528110	8890	8890	8890	8890	0
9	20230906	202300	1410528110	8890	8890	8890	8890	0
10	20230906	202200	1410528110	8890	8890	8890	8890	0
11	20230906	202100	1410528110	8890	8890	8890	8890	0
12	20230906	202000	1410528110	8890	8890	8890	8890	0
13	20230906	201900	1410528110	8890	8890	8890	8890	0
14	20230906	201800	1410528110	8890	8890	8890	8890	0
15	20230906	201700	1410528110	8890	8890	8890	8890	0
16	20230906	201600	1410528110	8890	8890	8890	8890	0
17	20230906	201500	1410528110	8890	8890	8890	8890	0
18	20230906	201400	1410528110	8890	8890	8890	8890	0
19	20230906	201300	1410528110	8890	8890	8890	8890	0
20	20230906	201200	1410528110	8890	8890	8890	8890	0
21	20230906	201100	1410528110	8890	8890	8890	8890	0
22	20230906	201000	1410528110	8890	8890	8890	8890	0
23	20230906	200900	1410528110	8890	8890	8890	8890	0
24	20230906	200800	1410528110	8890	8890	8890	8890	0
25	20230906	200700	1410528110	8890	8890	8890	8890	0
26	20230906	200600	1410528110	8890	8890	8890	8890	0
27	20230906	200500	1410528110	8890	8890	8890	8890	0
28	20230906	200400	1410528110	8890	8890	8890	8890	0
29	20230906	200300	1410528110	8890	8890	8890	8890	0
30	20230906	200200	1410528110	8890	8890	8890	8890	0
31	20230906	200100	1410528110	8890	8890	8890	8890	0
32	20230906	200000	1410528110	8890	8890	8890	8890	1552
33	20230906	195900	1410528110	8890	8890	8890	8890	0
34	20230906	195800	1410528110	8890	8890	8890	8890	0
35	20230906	195700	1410528110	8890	8890	8890	8890	0
36	20230906	195600	1410528110	8890	8890	8890	8890	0
37	20230906	195500	1410528110	8890	8890	8890	8890	0
38	20230906	195400	1410528110	8890	8890	8890	8890	0
39	20230906	195300	1410528110	8890	8890	8890	8890	0
40	20230906	195200	1410528110	8890	8890	8890	8890	0
41	20230906	195100	1410528110	8890	8890	8890	8890	0
42	20230906	195000	1410528110	8890	8890	8890	8890	0
43	20230906	194900	1410528110	8890	8890	8890	8890	0
44	20230906	194800	1410528110	8890	8890	8890	8890	0
45	20230906	194700	1410528110	8890	8890	8890	8890	0
46	20230906	194600	1410528110	8890	8890	8890	8890	0
47	20230906	194500	1410528110	8890	8890	8890	8890	0
48	20230906	194400	1410528110	8890	8890	8890	8890	0
49	20230906	194300	1410528110	8890	8890	8890	8890	0
50	20230906	194200	1410528110	8890	8890	8890	8890	0
51	20230906	194100	1410528110	8890	8890	8890	8890	0
52	20230906	194000	1410528110	8890	8890	8890	8890	0
53	20230906	193900	1410528110	8890	8890	8890	8890	0
54	20230906	193800	1410528110	8890	8890	8890	8890	0
55	20230906	193700	1410528110	8890	8890	8890	8890	0
56	20230906	193600	1410528110	8890	8890	8890	8890	0
57	20230906	193500	1410528110	8890	8890	8890	8890	0
58	20230906	193400	1410528110	8890	8890	8890	8890	0
59	20230906	193300	1410528110	8890	8890	8890	8890	0
60	20230906	193200	1410528110	8890	8890	8890	8890	0
61	20230906	193100	1410528110	8890	8890	8890	8890	0
62	20230906	193000	1410528110	8890	8890	8890	8890	1552
63	20230906	192900	1410528110	8890	8890	8890	8890	0
64	20230906	192800	1410528110	8890	8890	8890	8890	0
65	20230906	192700	1410528110	8890	8890	8890	8890	0
66	20230906	192600	1410528110	8890	8890	8890	8890	0
67	20230906	192500	1410528110	8890	8890	8890	8890	0
68	20230906	192400	1410528110	8890	8890	8890	8890	0
69	20230906	192300	1410528110	8890	8890	8890	8890	0
70	20230906	192200	1410528110	8890	8890	8890	8890	0
71	20230906	192100	1410528110	8890	8890	8890	8890	0
72	20230906	192000	1410528110	8890	8890	8890	8890	0
73	20230906	191900	1410528110	8890	8890	8890	8890	0
74	20230906	191800	1410528110	8890	8890	8890	8890	0
75	20230906	191700	1410528110	8890	8890	8890	8890	0
76	20230906	191600	1410528110	8890	8890	8890	8890	0
77	20230906	191500	1410528110	8890	8890	8890	8890	0
78	20230906	191400	1410528110	8890	8890	8890	8890	0
79	20230906	191300	1410528110	8890	8890	8890	8890	0
80	20230906	191200	1410528110	8890	8890	8890	8890	0
81	20230906	191100	1410528110	8890	8890	8890	8890	0
82	20230906	191000	1410528110	8890	8890	8890	8890	0
83	20230906	190900	1410528110	8890	8890	8890	8890	0
84	20230906	190800	1410528110	8890	8890	8890	8890	0
85	20230906	190700	1410528110	8890	8890	8890	8890	0
86	20230906	190600	1410528110	8890	8890	8890	8890	0
87	20230906	190500	1410528110	8890	8890	8890	8890	0
88	20230906	190400	1410528110	8890	8890	8890	8890	0
89	20230906	190300	1410528110	8890	8890	8890	8890	0
90	20230906	190200	1410528110	8890	8890	8890	8890	0
91	20230906	190100	1410528110	8890	8890	8890	8890	0
92	20230906	190000	1410528110	8890	8890	8890	8890	1552
93	20230906	185900	1410528110	8890	8890	8890	8890	0
94	20230906	185800	1410528110	8890	8890	8890	8890	0
95	20230906	185700	1410528110	8890	8890	8890	8890	0
96	20230906	185600	1410528110	8890	8890	8890	8890	0
97	20230906	185500	1410528110	8890	8890	8890	8890	0
98	20230906	185400	1410528110	8890	8890	8890	8890	0
99	20230906	185300	1410528110	8890	8890	8890	8890	0
100	20230906	185200	1410528110	8890	8890	8890	8890	0
101	20230906	185100	1410528110	8890	8890	8890	8890	0
102	20230906	185000	1410528110	8890	8890	8890	8890	0
103	20230906	184900	1410528110	8890	8890	8890	8890	0
104	20230906	184800	1410528110	8890	8890	8890	8890	0
105	20230906	184700	1410528110	8890	8890	8890	8890	0
106	20230906	184600	1410528110	8890	8890	8890	8890	0
107	20230906	184500	1410528110	8890	8890	8890	8890	0
108	20230906	184400	1410528110	8890	8890	8890	8890	0
109	20230906	184300	1410528110	8890	8890	8890	8890	0
110	20230906	184200	1410528110	8890	8890	8890	8890	0
111	20230906	184100	1410528110	8890	8890	8890	8890	0
112	20230906	184000	1410528110	8890	8890	8890	8890	0
113	20230906	183900	1410528110	8890	8890	8890	8890	0
114	20230906	183800	1410528110	8890	8890	8890	8890	0
115	20230906	183700	1410528110	8890	8890	8890	8890	0
116	20230906	183600	1410528110	8890	8890	8890	8890	0
117	20230906	183500	1410528110	8890	8890	8890	8890	0
118	20230906	183400	1410528110	8890	8890	8890	8890	0
119	20230906	183300	1410528110	8890	8890	8890	8890	0
120	20230906	183200	1410528110	8890	8890	8890	8890	0
121	20230906	183100	1410528110	8890	8890	8890	8890	0
122	20230906	183000	1410528110	8890	8890	8890	8890	1552
123	20230906	182900	1410528110	8890	8890	8890	8890	0
124	20230906	182800	1410528110	8890	8890	8890	8890	0
125	20230906	182700	1410528110	8890	8890	8890	8890	0
126	20230906	182600	1410528110	8890	8890	8890	8890	0
127	20230906	182500	1410528110	8890	8890	8890	8890	0
128	20230906	182400	1410528110	8890	8890	8890	8890	0
129	20230906	182300	1410528110	8890	8890	8890	8890	0
130	20230906	182200	1410528110	8890	8890	8890	8890	0
131	20230906	182100	1410528110	8890	8890	8890	8890	0
132	20230906	182000	1410528110	8890	8890	8890	8890	0
133	20230906	181900	1410528110	8890	8890	8890	8890	0
134	20230906	181800	1410528110	8890	8890	8890	8890	0
135	20230906	181700	1410528110	8890	8890	8890	8890	0
136	20230906	181600	1410528110	8890	8890	8890	8890	0
137	20230906	181500	1410528110	8890	8890	8890	8890	0
138	20230906	181400	1410528110	8890	8890	8890	8890	0
139	20230906	181300	1410528110	8890	8890	8890	8890	0
140	20230906	181200	1410528110	8890	8890	8890	8890	0
141	20230906	181100	1410528110	8890	8890	8890	8890	0
142	20230906	181000	1410528110	8890	8890	8890	8890	0
143	20230906	180900	1410528110	8890	8890	8890	8890	0
144	20230906	180800	1410528110	8890	8890	8890	8890	0
145	20230906	180700	1410528110	8890	8890	8890	8890	0
146	20230906	180600	1410528110	8890	8890	8890	8890	0
147	20230906	180500	1410528110	8890	8890	8890	8890	0
148	20230906	180400	1410528110	8890	8890	8890	8890	0
149	20230906	180300	1410528110	8890	8890	8890	8890	0
150	20230906	180200	1410528110	8890	8890	8890	8890	0
151	20230906	180100	1410528110	8890	8890	8890	8890	0
152	20230906	180000	1410528110	8890	8890	8890	8890	1552
153	20230906	175900	1410528110	8890	8890	8890	8890	0
154	20230906	175800	1410528110	8890	8890	8890	8890	0
155	20230906	175700	1410528110	8890	8890	8890	8890	0
156	20230906	175600	1410528110	8890	8890	8890	8890	0
157	20230906	175500	1410528110	8890	8890	8890	8890	0
158	20230906	175400	1410528110	8890	8890	8890	8890	0
159	20230906	175300	1410528110	8890	8890	8890	8890	0
160	20230906	175200	1410528110	8890	8890	8890	8890	0
161	20230906	175100	1410528110	8890	8890	8890	8890	0
162	20230906	175000	1410528110	8890	8890	8890	8890	0
163	20230906	174900	1410528110	8890	8890	8890	8890	0
164	20230906	174800	1410528110	8890	8890	8890	8890	0
165	20230906	174700	1410528110	8890	8890	8890	8890	0
166	20230906	174600	1410528110	8890	8890	8890	8890	0
167	20230906	174500	1410528110	8890	8890	8890	8890	0
168	20230906	174400	1410528110	8890	8890	8890	8890	0
169	20230906	174300	1410528110	8890	8890	8890	8890	0
170	20230906	174200	1410528110	8890	8890	8890	8890	0
171	20230906	174100	1410528110	8890	8890	8890	8890	0
172	20230906	174000	1410528110	8890	8890	8890	8890	0
173	20230906	173900	1410528110	8890	8890	8890	8890	0
174	20230906	173800	1410528110	8890	8890	8890	8890	0
175	20230906	173700	1410528110	8890	8890	8890	8890	0
176	20230906	173600	1410528110	8890	8890	8890	8890	0
177	20230906	173500	1410528110	8890	8890	8890	8890	0
178	20230906	173400	1410528110	8890	8890	8890	8890	0
179	20230906	173300	1410528110	8890	8890	8890	8890	0
180	20230906	173200	1410528110	8890	8890	8890	8890	0
181	20230906	173100	1410528110	8890	8890	8890	8890	0
182	20230906	173000	1410528110	8890	8890	8890	8890	1552
183	20230906	172900	1410528110	8890	8890	8890	8890	0
184	20230906	172800	1410528110	8890	8890	8890	8890	0
185	20230906	172700	1410528110	8890	8890	8890	8890	0
186	20230906	172600	1410528110	8890	8890	8890	8890	0
187	20230906	172500	1410528110	8890	8890	8890	8890	0
188	20230906	172400	1410528110	8890	8890	8890	8890	0
189	20230906	172300	1410528110	8890	8890	8890	8890	0
190	20230906	172200	1410528110	8890	8890	8890	8890	0
191	20230906	172100	1410528110	8890	8890	8890	8890	0
192	20230906	172000	1410528110	8890	8890	8890	8890	0
193	20230906	171900	1410528110	8890	8890	8890	8890	0
194	20230906	171800	1410528110	8890	8890	8890	8890	0
195	20230906	171700	1410528110	8890	8890	8890	8890	0
196	20230906	171600	1410528110	8890	8890	8890	8890	0
197	20230906	171500	1410528110	8890	8890	8890	8890	0
198	20230906	171400	1410528110	8890	8890	8890	8890	0
199	20230906	171300	1410528110	8890	8890	8890	8890	0
200	20230906	171200	1410528110	8890	8890	8890	8890	0
201	20230906	171100	1410528110	8890	8890	8890	8890	0
202	20230906	171000	1410528110	8890	8890	8890	8890	0
203	20230906	170900	1410528110	8890	8890	8890	8890	0
204	20230906	170800	1410528110	8890	8890	8890	8890	0
205	20230906	170700	1410528110	8890	8890	8890	8890	0
206	20230906	170600	1410528110	8890	8890	8890	8890	0
207	20230906	170500	1410528110	8890	8890	8890	8890	0
208	20230906	170400	1410528110	8890	8890	8890	8890	0
209	20230906	170300	1410528110	8890	8890	8890	8890	0
210	20230906	170200	1410528110	8890	8890	8890	8890	0
211	20230906	170100	1410528110	8890	8890	8890	8890	0
212	20230906	170000	1410528110	8890	8890	8890	8890	1552
213	20230906	165900	1410528110	8890	8890	8890	8890	0
214	20230906	165800	1410528110	8890	8890	8890	8890	0
215	20230906	165700	1410528110	8890	8890	8890	8890	0
216	20230906	165600	1410528110	8890	8890	8890	8890	0
217	20230906	165500	1410528110	8890	8890	8890	8890	0
218	20230906	165400	1410528110	8890	8890	8890	8890	0
219	20230906	165300	1410528110	8890	8890	8890	8890	0
220	20230906	165200	1410528110	8890	8890	8890	8890	0
221	20230906	165100	1410528110	8890	8890	8890	8890	0
222	20230906	165000	1410528110	8890	8890	8890	8890	0
223	20230906	164900	1410528110	8890	8890	8890	8890	0
224	20230906	164800	1410528110	8890	8890	8890	8890	0
225	20230906	164700	1410528110	8890	8890	8890	8890	0
226	20230906	164600	1410528110	8890	8890	8890	8890	0
227	20230906	164500	1410528110	8890	8890	8890	8890	0
228	20230906	164400	1410528110	8890	8890	8890	8890	0
229	20230906	164300	1410528110	8890	8890	8890	8890	0
230	20230906	164200	1410528110	8890	8890	8890	8890	0
231	20230906	164100	1410528110	8890	8890	8890	8890	0
232	20230906	164000	1410528110	8890	8890	8890	8890	0
233	20230906	163900	1410528110	8890	8890	8890	8890	0
234	20230906	163800	1410528110	8890	8890	8890	8890	0
235	20230906	163700	1410528110	8890	8890	8890	8890	0
236	20230906	163600	1410528110	8890	8890	8890	8890	0
237	20230906	163500	1410528110	8890	8890	8890	8890	0
238	20230906	163400	1410528110	8890	8890	8890	8890	0
239	20230906	163300	1410528110	8890	8890	8890	8890	0
240	20230906	163200	1410528110	8890	8890	8890	8890	0
241	20230906	163100	1410528110	8890	8890	8890	8890	0
242	20230906	163000	1410528110	8890	8890	8890	8890	1552
243	20230906	162900	1410528110	8890	8890	8890	8890	0
244	20230906	162800	1410528110	8890	8890	8890	8890	0
245	20230906	162700	1410528110	8890	8890	8890	8890	0
246	20230906	162600	1410528110	8890	8890	8890	8890	0
247	20230906	162500	1410528110	8890	8890	8890	8890	0
248	20230906	162400	1410528110	8890	8890	8890	8890	0
249	20230906	162300	1410528110	8890	8890	8890	8890	0
250	20230906	162200	1410528110	8890	8890	8890	8890	0
251	20230906	162100	1410528110	8890	8890	8890	8890	0
252	20230906	162000	1410528110	8890	8890	8890	8890	0
253	20230906	161900	1410528110	8890	8890	8890	8890	0
254	20230906	161800	1410528110	8890	8890	8890	8890	0
255	20230906	161700	1410528110	8890	8890	8890	8890	0
256	20230906	161600	1410528110	8890	8890	8890	8890	0
257	20230906	161500	1410528110	8890	8890	8890	8890	0
258	20230906	161400	1410528110	8890	8890	8890	8890	0
259	20230906	161300	1410528110	8890	8890	8890	8890	0
260	20230906	161200	1410528110	8890	8890	8890	8890	0
261	20230906	161100	1410528110	8890	8890	8890	8890	0
262	20230906	161000	1410528110	8890	8890	8890	8890	0
263	20230906	160900	1410528110	8890	8890	8890	8890	0
264	20230906	160800	1410528110	8890	8890	8890	8890	0
265	20230906	160700	1410528110	8890	8890	8890	8890	0
266	20230906	160600	1410528110	8890	8890	8890	8890	0
267	20230906	160500	1410528110	8890	8890	8890	8890	0
268	20230906	160400	1410528110	8890	8890	8890	8890	0
269	20230906	160300	1410528110	8890	8890	8890	8890	0
270	20230906	160200	1410528110	8890	8890	8890	8890	0
271	20230906	160100	1410528110	8890	8890	8890	8890	0
272	20230906	160000	1410528110	8890	8890	8890	8890	1552
273	20230906	155900	1410528110	8890	8890	8890	8890	0
274	20230906	155800	1410528110	8890	8890	8890	8890	0
275	20230906	155700	1410528110	8890	8890	8890	8890	0
276	20230906	155600	1410528110	8890	8890	8890	8890	0
277	20230906	155500	1410528110	8890	8890	8890	8890	0
278	20230906	155400	1410528110	8890	8890	8890	8890	0
279	20230906	155300	1410528110	8890	8890	8890	8890	0
280	20230906	155200	1410528110	8890	8890	8890	8890	0
281	20230906	155100	1410528110	8890	8890	8890	8890	0
282	20230906	155000	1410528110	8890	8890	8890	8890	0
283	20230906	154900	1410528110	8890	8890	8890	8890	0
284	20230906	154800	1410528110	8890	8890	8890	8890	0
285	20230906	154700	1410528110	8890	8890	8890	8890	0
286	20230906	154600	1410528110	8890	8890	8890	8890	0
287	20230906	154500	1410528110	8890	8890	8890	8890	0
288	20230906	154400	1410528110	8890	8890	8890	8890	0
289	20230906	154300	1410528110	8890	8890	8890	8890	0
290	20230906	154200	1410528110	8890	8890	8890	8890	0
291	20230906	154100	1410528110	8890	8890	8890	8890	0
292	20230906	154000	1410528110	8890	8890	8890	8890	0
293	20230906	153900	1410528110	8890	8890	8890	8890	0
294	20230906	153800	1410528110	8890	8890	8890	8890	0
295	20230906	153700	1410528110	8890	8890	8890	8890	0
296	20230906	153600	1410528110	8890	8890	8890	8890	0
297	20230906	153500	1410528110	8890	8890	8890	8890	0
298	20230906	153400	1410528110	8890	8890	8890	8890	0
299	20230906	153300	1410528110	8890	8890	8890	8890	0
300	20230906	153200	1410528110	8890	8890	8890	8890	0
301	20230906	153100	1410528110	8890	8890	8890	8890	0
302	20230906	153000	1410528110	8890	8890	8890	8890	3104
303	20230906	152900	1396730830	8930	8930	8930	8930	0
304	20230906	152800	1396730830	8930	8930	8930	8930	0
305	20230906	152700	1396730830	8930	8930	8930	8930	0
306	20230906	152600	1396730830	8930	8930	8930	8930	0
307	20230906	152500	1396730830	8930	8930	8930	8930	0
308	20230906	152400	1396730830	8930	8930	8930	8930	0
309	20230906	152300	1396730830	8930	8930	8930	8930	0
310	20230906	152200	1396730830	8930	8930	8930	8930	0
311	20230906	152100	1396730830	8930	8930	8930	8930	0
312	20230906	152000	1396730830	8930	8930	8930	8930	0
313	20230906	151900	1396730830	8930	8880	8930	8880	83
314	20230906	151800	1395992820	8900	8900	8900	8880	1072
315	20230906	151700	1386471410	8910	8930	8930	8910	280
316	20230906	151600	1383976570	8910	8940	8940	8910	24
317	20230906	151500	1383762310	8940	8900	8940	8900	176
318	20230906	151400	1382195350	8890	8910	8910	8890	39
319	20230906	151300	1381848130	8900	8900	8900	8900	0
320	20230906	151200	1381848130	8900	8910	8910	8900	363
321	20230906	151100	1378613810	8940	8940	8940	8940	0
322	20230906	151000	1378613810	8940	8940	8940	8940	0
323	20230906	150900	1378613810	8940	8940	8940	8940	0
324	20230906	150800	1378613810	8940	8910	8940	8910	19
325	20230906	150700	1378444220	8910	8950	8950	8910	45
326	20230906	150600	1378043230	8960	8960	8960	8960	147
327	20230906	150500	1376726110	8990	8990	8990	8990	5
328	20230906	150400	1376681160	8990	8930	8990	8860	1418
329	20230906	150300	1364062770	8930	8920	8930	8920	494
330	20230906	150200	1359654450	8910	8920	8920	8910	311
331	20230906	150100	1356881940	8930	8930	8930	8930	0
332	20230906	150000	1356881940	8930	8930	8930	8930	86
333	20230906	145900	1356113960	8910	8930	8930	8910	1266
334	20230906	145800	1344833680	8910	8910	8930	8910	126
335	20230906	145700	1343708600	8940	8930	8950	8910	135
336	20230906	145600	1342503140	8950	8910	8950	8910	134
337	20230906	145500	1341308860	8960	8950	8970	8910	29
338	20230906	145400	1341049110	8960	8910	8960	8910	155
339	20230906	145300	1339660590	8990	8970	9000	8900	158
340	20230906	145200	1338241540	8970	8910	8970	8900	308
341	20230906	145100	1335497060	8990	8910	9000	8910	66
342	20230906	145000	1334905280	8940	8920	8940	8910	103
343	20230906	144900	1333986570	8920	9010	9010	8920	122
344	20230906	144800	1332896890	8920	8930	8930	8920	170
345	20230906	144700	1331379420	8930	9000	9000	8930	96
346	20230906	144600	1330520070	8960	8970	9010	8960	1324
347	20230906	144500	1318656130	8970	8960	8970	8960	121
348	20230906	144400	1317570840	8960	9000	9000	8960	21
349	20230906	144300	1317382180	9010	8970	9010	8970	67
350	20230906	144200	1316779330	9010	8990	9010	8960	59
351	20230906	144100	1316248000	8960	8960	8960	8960	5
352	20230906	144000	1316203200	8960	8960	8960	8960	5
353	20230906	143900	1316158400	9010	8960	9010	8960	61
354	20230906	143800	1315611590	9020	8960	9020	8960	9
355	20230906	143700	1315530650	8960	8960	8960	8960	6
356	20230906	143600	1315476890	9030	9010	9030	8960	307
357	20230906	143500	1312707880	9020	8970	9020	8970	10
358	20230906	143400	1312617930	9030	8950	9030	8950	19
359	20230906	143300	1312447380	8950	8950	8950	8950	0
360	20230906	143200	1312447380	8950	8980	8980	8950	15
361	20230906	143100	1312312830	8950	8980	8980	8950	10
362	20230906	143000	1312223180	8980	8980	8980	8950	15
363	20230906	142900	1312088630	8950	8950	8960	8950	822
364	20230906	142800	1304731710	8960	8960	8960	8960	1
365	20230906	142700	1304722750	8980	8980	8980	8960	581
366	20230906	142600	1299505490	8980	8980	8980	8980	5
367	20230906	142500	1299460590	8980	8980	8980	8980	5
368	20230906	142400	1299415690	9030	8990	9030	8980	25
369	20230906	142300	1299190910	8990	9020	9030	8990	26
370	20230906	142200	1298956430	9030	9000	9030	9000	510
371	20230906	142100	1294351510	9030	9030	9030	9030	45
372	20230906	142000	1293945160	9030	9000	9030	9000	56
373	20230906	141900	1293439600	9040	8960	9040	8960	11
374	20230906	141800	1293340640	8970	8970	8970	8970	0
375	20230906	141700	1293340640	8970	9020	9020	8970	7
376	20230906	141600	1293277750	8970	8990	9020	8970	9
377	20230906	141500	1293196910	8980	8990	8990	8980	6
378	20230906	141400	1293143020	8990	9030	9030	8990	19
379	20230906	141300	1292971770	9030	8940	9030	8940	111
380	20230906	141200	1291973850	8940	8940	8940	8940	8
381	20230906	141100	1291902330	8940	8950	8950	8940	2
382	20230906	141000	1291884440	8990	8970	8990	8930	13
383	20230906	140900	1291767860	8990	8990	8990	8930	15
384	20230906	140800	1291633320	8980	8940	8980	8930	37
385	20230906	140700	1291302620	8950	8950	8950	8950	10
386	20230906	140600	1291213120	8990	8940	8990	8940	7
387	20230906	140500	1291150410	8990	8920	8990	8920	59
388	20230906	140400	1290620420	8980	8980	8980	8980	4
389	20230906	140300	1290584500	8980	8980	8980	8980	6
390	20230906	140200	1290530620	8920	8920	8920	8920	0
391	20230906	140100	1290530620	8920	8990	8990	8920	9
392	20230906	140000	1290449990	8920	8930	8980	8920	10
393	20230906	135900	1290360590	8930	8930	8980	8930	12
394	20230906	135800	1290253330	8920	8920	8980	8920	18
395	20230906	135700	1290092470	8980	8920	8980	8920	18
396	20230906	135600	1289931630	8920	8920	8990	8920	17
397	20230906	135500	1289779640	8990	8920	8990	8920	19
398	20230906	135400	1289609810	8920	8930	8980	8920	1023
399	20230906	135300	1280474400	8930	8930	8990	8930	32
400	20230906	135200	1280187450	8990	8930	8990	8930	14
401	20230906	135100	1280062320	8930	8930	8930	8930	13
402	20230906	135000	1279946230	8930	8930	8930	8930	30
403	20230906	134900	1279678330	8930	8950	8950	8930	10
404	20230906	134800	1279588970	8950	8930	8950	8930	35
405	20230906	134700	1279276070	8940	8940	8960	8940	17
406	20230906	134600	1279123970	8970	8980	8980	8940	20
407	20230906	134500	1278944950	8940	8940	8940	8940	13
408	20230906	134400	1278828730	8940	8940	8940	8940	12
409	20230906	134300	1278721450	8940	8940	8940	8940	12
410	20230906	134200	1278614170	8940	8940	8940	8940	9
411	20230906	134100	1278533710	8940	8980	9040	8940	344
412	20230906	134000	1275426180	8930	8930	8930	8930	13
413	20230906	133900	1275310090	8980	8960	8980	8930	64
414	20230906	133800	1274737940	8960	8960	8960	8960	12
415	20230906	133700	1274630420	8960	9010	9040	8960	28
416	20230906	133600	1274378530	8940	9010	9020	8930	24
417	20230906	133500	1274163150	9020	8930	9020	8930	15
418	20230906	133400	1274029020	9030	9040	9040	8920	29
419	20230906	133300	1273768890	8910	8950	8950	8900	16
420	20230906	133200	1273626260	8900	8900	8900	8900	16
421	20230906	133100	1273483860	9030	9030	9040	9030	13
422	20230906	133000	1273366460	9030	8940	9050	8890	766
423	20230906	132900	1266469700	8890	8930	8940	8890	15
424	20230906	132800	1266336220	8890	8920	8930	8890	16
425	20230906	132700	1266193870	8890	8890	8930	8890	26
426	20230906	132600	1265962220	8940	8890	8940	8890	14
427	20230906	132500	1265837710	8890	8890	8950	8890	15
428	20230906	132400	1265704200	8890	8890	8890	8890	13
429	20230906	132300	1265588630	8890	8890	8890	8890	48
430	20230906	132200	1265161910	8890	8890	8890	8890	13
431	20230906	132100	1265046340	8890	8890	8890	8890	13
432	20230906	132000	1264930770	8890	8880	8890	8880	12
433	20230906	131900	1264824130	8940	8880	8940	8880	18
434	20230906	131800	1264663990	8890	8880	8890	8880	9
435	20230906	131700	1264584030	8880	8900	8950	8860	2018
436	20230906	131600	1246535810	8840	8880	8900	8840	154
437	20230906	131500	1245168440	8830	8840	8860	8830	377
438	20230906	131400	1241828620	8830	8840	8840	8830	478
439	20230906	131300	1237603230	8830	8860	8860	8830	6921
440	20230906	131200	1176421460	8880	8880	8880	8880	147
441	20230906	131100	1175116100	8880	8920	8920	8880	73
442	20230906	131000	1174466430	8850	8850	8850	8840	98
443	20230906	130900	1173599960	8850	8840	8850	8830	2136
444	20230906	130800	1154699490	8840	8890	8890	8840	568
445	20230906	130700	1149670360	8890	8890	8890	8890	0
446	20230906	130600	1149670360	8890	8890	8890	8890	0
447	20230906	130500	1149670360	8890	8890	8890	8890	0
448	20230906	130400	1149670360	8890	8920	8920	8880	842
449	20230906	130300	1142173610	8930	8930	8930	8930	110
450	20230906	130200	1141191310	8950	8950	8950	8950	0
451	20230906	130100	1141191310	8950	8950	8950	8950	100
452	20230906	130000	1140296310	8940	8940	8940	8940	0
453	20230906	125900	1140296310	8940	8930	8940	8930	8
454	20230906	125800	1140224800	8940	8940	8940	8940	10
455	20230906	125700	1140135400	8940	8940	8940	8940	8
456	20230906	125600	1140063880	8950	8950	8950	8950	0
457	20230906	125500	1140063880	8950	8950	8950	8950	0
458	20230906	125400	1140063880	8950	8950	8950	8950	0
459	20230906	125300	1140063880	8950	8950	8950	8950	1
460	20230906	125200	1140054930	8950	8930	8950	8930	8
461	20230906	125100	1139983450	8930	8930	8930	8930	1
462	20230906	125000	1139974520	8930	8940	8940	8930	96
463	20230906	124900	1139117150	8940	8950	8950	8940	182
464	20230906	124800	1137489840	8990	8990	8990	8990	11
465	20230906	124700	1137390950	8990	8990	8990	8990	0
466	20230906	124600	1137390950	8990	8950	8990	8950	62
467	20230906	124500	1136835970	8960	8960	8960	8960	20
468	20230906	124400	1136656770	8990	8990	8990	8990	0
469	20230906	124300	1136656770	8990	8990	8990	8990	2
470	20230906	124200	1136638790	8940	8940	8940	8940	0
471	20230906	124100	1136638790	8940	8940	8940	8940	0
472	20230906	124000	1136638790	8940	8960	8960	8940	800
473	20230906	123900	1129481760	9000	9000	9000	9000	2
474	20230906	123800	1129463760	8960	8970	8970	8960	228
475	20230906	123700	1127419760	8980	8980	8980	8980	31
476	20230906	123600	1127141380	8980	8980	8980	8980	11
477	20230906	123500	1127042600	8970	8980	8980	8970	150
478	20230906	123400	1125696590	9000	9000	9000	9000	0
479	20230906	123300	1125696590	9000	9000	9000	9000	84
480	20230906	123200	1124940590	9000	9020	9020	9000	17
481	20230906	123100	1124787570	9030	9030	9030	9030	0
482	20230906	123000	1124787570	9030	9030	9030	9030	0
483	20230906	122900	1124787570	9030	9030	9030	9030	49
484	20230906	122800	1124345100	9030	9030	9030	9030	31
485	20230906	122700	1124065170	9030	9000	9030	9000	210
486	20230906	122600	1122172110	8980	8980	8980	8980	0
487	20230906	122500	1122172110	8980	8980	8980	8980	0
488	20230906	122400	1122172110	8980	9000	9000	8980	109
489	20230906	122300	1121191230	8980	8980	8980	8980	0
490	20230906	122200	1121191230	8980	8980	8980	8980	0
491	20230906	122100	1121191230	8980	8980	8980	8980	0
492	20230906	122000	1121191230	8980	8980	8980	8980	1
493	20230906	121900	1121182250	8980	8980	8980	8980	23
494	20230906	121800	1120975710	9000	8990	9000	8990	9
495	20230906	121700	1120894790	9000	9000	9000	9000	0
496	20230906	121600	1120894790	9000	9000	9000	9000	0
497	20230906	121500	1120894790	9000	9000	9000	9000	2
498	20230906	121400	1120876790	9000	9000	9000	9000	0
499	20230906	121300	1120876790	9000	9000	9000	9000	0
500	20230906	121200	1120876790	9000	9000	9000	9000	0
501	20230906	121100	1120876790	9000	9000	9000	9000	151
502	20230906	121000	1119517790	9020	9020	9020	9020	0
503	20230906	120900	1119517790	9020	9020	9020	9020	0
504	20230906	120800	1119517790	9020	9020	9020	9020	0
505	20230906	120700	1119517790	9020	9020	9020	9020	0
506	20230906	120600	1119517790	9020	9020	9020	9020	0
507	20230906	120500	1119517790	9020	9020	9020	9020	2
508	20230906	120400	1119499750	8950	8950	8950	8950	0
509	20230906	120300	1119499750	8950	8950	8950	8950	0
510	20230906	120200	1119499750	8950	8950	8950	8950	0
511	20230906	120100	1119499750	8950	8950	8950	8950	0
512	20230906	120000	1119499750	8950	8950	8950	8950	0
513	20230906	115900	1119499750	8950	8950	8950	8950	0
514	20230906	115800	1119499750	8950	8950	8950	8950	0
515	20230906	115700	1119499750	8950	8950	8950	8950	29
516	20230906	115600	1119240200	8950	8960	8960	8950	619
517	20230906	115500	1113698740	8970	8970	8970	8970	0
518	20230906	115400	1113698740	8970	9020	9020	8970	102
519	20230906	115300	1112783700	8970	9020	9020	8970	943
520	20230906	115200	1104278460	9010	9010	9010	9010	2
521	20230906	115100	1104260440	9000	9000	9000	9000	0
522	20230906	115000	1104260440	9000	9000	9000	9000	29
523	20230906	114900	1103999440	8990	8990	8990	8990	1
524	20230906	114800	1103990450	9000	9000	9000	9000	100
525	20230906	114700	1103090450	8970	8970	8970	8970	0
526	20230906	114600	1103090450	8970	8970	8970	8970	1
527	20230906	114500	1103081480	8970	8970	8970	8970	0
528	20230906	114400	1103081480	8970	8970	8970	8970	0
529	20230906	114300	1103081480	8970	8970	8970	8970	10
530	20230906	114200	1102991780	8970	8970	8970	8970	0
531	20230906	114100	1102991780	8970	8970	8970	8970	10
532	20230906	114000	1102902080	9000	9000	9000	9000	0
533	20230906	113900	1102902080	9000	9000	9000	9000	8
534	20230906	113800	1102830080	9000	9000	9000	9000	20
535	20230906	113700	1102650080	9000	9000	9000	9000	104
536	20230906	113600	1101714080	8990	8990	8990	8990	0
537	20230906	113500	1101714080	8990	8990	8990	8990	0
538	20230906	113400	1101714080	8990	8990	8990	8990	0
539	20230906	113300	1101714080	8990	8990	8990	8990	1
540	20230906	113200	1101705090	8980	8980	8980	8980	0
541	20230906	113100	1101705090	8980	8980	8980	8980	0
542	20230906	113000	1101705090	8980	8980	8980	8980	0
543	20230906	112900	1101705090	8980	8980	8980	8980	15
544	20230906	112800	1101570390	8980	8980	8980	8980	0
545	20230906	112700	1101570390	8980	8980	8980	8980	0
546	20230906	112600	1101570390	8980	8980	8980	8980	1
547	20230906	112500	1101561410	8990	8990	8990	8990	28
548	20230906	112400	1101309690	8990	8990	8990	8990	0
549	20230906	112300	1101309690	8990	8990	8990	8990	271
550	20230906	112200	1098873400	8990	8990	8990	8990	0
551	20230906	112100	1098873400	8990	8990	8990	8990	0
552	20230906	112000	1098873400	8990	9020	9030	8990	211
553	20230906	111900	1096976090	8890	8980	8990	8890	698
554	20230906	111800	1090737610	8980	8990	9000	8980	453
555	20230906	111700	1086665110	8990	9000	9000	8990	200
556	20230906	111600	1084866930	9000	9000	9000	9000	0
557	20230906	111500	1084866930	9000	9000	9000	9000	32
558	20230906	111400	1084578930	9000	9000	9000	9000	1
559	20230906	111300	1084569930	8990	9000	9000	8990	41
560	20230906	111200	1084201260	9000	9000	9000	9000	500
561	20230906	111100	1079701260	9000	9010	9010	9000	51
562	20230906	111000	1079242160	9020	9020	9020	9020	30
563	20230906	110900	1078971560	9030	9030	9030	9030	2
564	20230906	110800	1078953500	9030	9030	9030	9030	0
565	20230906	110700	1078953500	9030	9030	9030	9030	14
566	20230906	110600	1078827080	9030	9030	9030	9030	10
567	20230906	110500	1078736780	9040	9040	9040	9040	0
568	20230906	110400	1078736780	9040	9040	9040	9040	6
569	20230906	110300	1078682540	9040	9040	9040	9040	2
570	20230906	110200	1078664460	9080	9080	9080	9080	2
571	20230906	110100	1078646300	9080	9040	9080	9040	131
572	20230906	110000	1077462020	9040	9040	9040	9040	0
573	20230906	105900	1077462020	9040	9040	9040	9040	101
574	20230906	105800	1076548980	9040	9040	9040	9040	14
575	20230906	105700	1076422420	9070	9070	9070	9070	17
576	20230906	105600	1076268230	9040	9030	9040	9030	444
577	20230906	105500	1072257380	9030	9030	9040	9030	320
578	20230906	105400	1069367460	9040	8980	9040	8980	32
579	20230906	105300	1069078300	8980	8930	8980	8920	161
580	20230906	105200	1067638010	8960	9020	9020	8890	1229
581	20230906	105100	1056644190	9030	9030	9030	9030	0
582	20230906	105000	1056644190	9030	9030	9030	9030	56
583	20230906	104900	1056138510	9020	9010	9020	9010	123
584	20230906	104800	1055029280	8980	9050	9050	8980	974
585	20230906	104700	1046259750	9090	9050	9090	9050	17
586	20230906	104600	1046105660	9040	9050	9050	9040	540
587	20230906	104500	1041221580	9050	9080	9080	9050	18
588	20230906	104400	1041058430	9120	9120	9120	9120	0
589	20230906	104300	1041058430	9120	9060	9140	9060	570
590	20230906	104200	1035889930	9060	9080	9140	9060	259
591	20230906	104100	1033542410	9080	9110	9110	9080	411
592	20230906	104000	1029804320	9110	9110	9110	9110	0
593	20230906	103900	1029804320	9110	9150	9150	9110	103
594	20230906	103800	1028865870	9150	9140	9150	9140	50
595	20230906	103700	1028408470	9110	9110	9110	9110	0
596	20230906	103600	1028408470	9110	9110	9110	9110	38
597	20230906	103500	1028062290	9110	9120	9120	9110	580
598	20230906	103400	1022777540	9120	9120	9120	9120	0
599	20230906	103300	1022777540	9120	9120	9120	9110	205
600	20230906	103200	1020908940	9110	9110	9110	9110	99
601	20230906	103100	1020007050	9110	9120	9120	9110	369
602	20230906	103000	1016643430	9150	9150	9150	9150	1
603	20230906	102900	1016634280	9150	9160	9160	9150	22
604	20230906	102800	1016432820	9150	9150	9150	9150	438
605	20230906	102700	1012425120	9150	9150	9150	9150	2
606	20230906	102600	1012406820	9140	9140	9140	9140	29
607	20230906	102500	1012141760	9110	9110	9110	9110	0
608	20230906	102400	1012141760	9110	9110	9110	9110	0
609	20230906	102300	1012141760	9110	9120	9120	9110	705
610	20230906	102200	1005718850	9130	9130	9130	9130	67
611	20230906	102100	1005107140	9140	9140	9140	9140	62
612	20230906	102000	1004540460	9140	9150	9160	9140	23
613	20230906	101900	1004329980	9160	9160	9160	9160	0
614	20230906	101800	1004329980	9160	9150	9160	9150	9
615	20230906	101700	1004247600	9140	9150	9150	9140	15
616	20230906	101600	1004110450	9130	9140	9150	9130	1397
617	20230906	101500	991330300	9130	9130	9150	9130	101
618	20230906	101400	990408150	9130	9140	9140	9130	300
619	20230906	101300	987668540	9150	9160	9160	9150	140
620	20230906	101200	986387040	9160	9190	9190	9160	28
621	20230906	101100	986129980	9190	9190	9190	9190	2
622	20230906	101000	986111600	9180	9190	9200	9180	1337
623	20230906	100900	973836140	9190	9190	9190	9180	382
624	20230906	100800	970325720	9180	9160	9180	9160	1534
625	20230906	100700	956250660	9160	9150	9160	9120	101
626	20230906	100600	955328770	9160	9160	9160	9160	6
627	20230906	100500	955273810	9160	9170	9170	9160	245
628	20230906	100400	953027290	9180	9180	9180	9170	20
629	20230906	100300	952843780	9170	9180	9180	9170	3
630	20230906	100200	952816250	9190	9180	9230	9170	367
631	20230906	100100	949443890	9230	9170	9230	9170	10004
632	20230906	100000	857380420	9170	9170	9180	9170	375
633	20230906	095900	853941400	9180	9180	9180	9180	1249
634	20230906	095800	842475580	9190	9150	9190	9150	4265
635	20230906	095700	803317960	9120	9120	9120	9120	30
636	20230906	095600	803044360	9120	9120	9120	9120	150
637	20230906	095500	801676360	9110	9100	9110	9100	8
638	20230906	095400	801603520	9110	9110	9110	9110	24
639	20230906	095300	801384880	9110	9100	9110	9100	33
640	20230906	095200	801084350	9100	9170	9170	9100	115
641	20230906	095100	800030090	9180	9180	9180	9180	1
642	20230906	095000	800020910	9180	9180	9180	9170	451
643	20230906	094900	795880790	9200	9050	9200	9050	1134
644	20230906	094800	785563690	9050	9060	9060	9050	6
645	20230906	094700	785509370	9070	9060	9070	9060	6
646	20230906	094600	785454960	9070	9060	9070	9060	82
647	20230906	094500	784712030	9060	9060	9060	9060	47
648	20230906	094400	784286210	9060	9050	9060	9050	114
649	20230906	094300	783253910	9060	9060	9060	9020	351
650	20230906	094200	780084720	9050	9080	9090	9050	706
651	20230906	094100	773685000	9090	9100	9100	9090	34
652	20230906	094000	773375710	9110	9130	9130	9110	2008
653	20230906	093900	755060580	9130	9180	9180	9130	1159
654	20230906	093800	744468320	9180	9200	9200	9180	241
655	20230906	093700	742253610	9190	9200	9200	9190	494
656	20230906	093600	737710190	9200	9110	9250	9100	11246
657	20230906	093500	634249420	9110	9150	9150	9110	33
658	20230906	093400	633948190	9160	9160	9160	9160	234
659	20230906	093300	631804750	9160	9170	9170	9160	57
660	20230906	093200	631282610	9180	9160	9180	9160	231
661	20230906	093100	629162230	9190	9170	9210	9160	4382
662	20230906	093000	588898950	9170	9140	9200	9140	4998
663	20230906	092900	543100650	9140	9040	9140	8960	4017
664	20230906	092800	506666290	9040	9070	9070	9000	982
665	20230906	092700	497805800	9050	9050	9070	9050	86
666	20230906	092600	497027320	9050	9080	9080	9050	4
667	20230906	092500	496991030	9080	9090	9090	9080	14
668	20230906	092400	496863800	9030	9100	9100	9030	505
669	20230906	092300	492280030	9100	9140	9140	9100	442
670	20230906	092200	488253250	9140	9110	9220	9100	4716
671	20230906	092100	444988070	9110	9160	9160	9100	547
672	20230906	092000	439996350	9160	9140	9170	9130	3305
673	20230906	091900	409713990	9140	9040	9160	9020	1707
674	20230906	091800	394182950	9040	9130	9130	9040	1279
675	20230906	091700	382569300	9140	9170	9170	9140	782
676	20230906	091600	375413640	9140	9140	9200	9070	9819
677	20230906	091500	285380560	9140	9060	9140	8990	12356
678	20230906	091400	172719960	9050	8880	9060	8880	4867
679	20230906	091300	129042630	8830	8880	8880	8800	329
680	20230906	091200	126123400	8910	8740	8910	8740	1106
681	20230906	091100	116327280	8740	8740	8740	8730	788
682	20230906	091000	109441630	8740	8770	8770	8740	141
683	20230906	090900	108207620	8770	8770	8770	8770	0
684	20230906	090800	108207620	8770	8780	8780	8760	306
685	20230906	090700	105524690	8780	8820	8820	8780	1558
686	20230906	090600	91822580	8810	8830	8850	8810	971
687	20230906	090500	83263410	8840	8900	8900	8840	1157
688	20230906	090400	73016750	8900	9000	9000	8860	2332
689	20230906	090300	52108700	9010	8930	9010	8840	1734
690	20230906	090200	36603240	8930	8760	8930	8760	1561
691	20230906	090100	22779420	8760	8720	8850	8720	1689
692	20230906	090000	7911450	8810	8710	8810	8710	900