KissMeData/411080/min/candle-20230914.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230914	204700	2590643610	9920	9920	9920	9920	3365
3	20230914	204600	2590643610	9920	9920	9920	9920	0
4	20230914	204500	2590643610	9920	9920	9920	9920	0
5	20230914	204400	2590643610	9920	9920	9920	9920	0
6	20230914	204300	2590643610	9920	9920	9920	9920	0
7	20230914	204200	2590643610	9920	9920	9920	9920	0
8	20230914	204100	2590643610	9920	9920	9920	9920	0
9	20230914	204000	2590643610	9920	9920	9920	9920	0
10	20230914	203900	2590643610	9920	9920	9920	9920	0
11	20230914	203800	2590643610	9920	9920	9920	9920	0
12	20230914	203700	2590643610	9920	9920	9920	9920	0
13	20230914	203600	2590643610	9920	9920	9920	9920	0
14	20230914	203500	2590643610	9920	9920	9920	9920	0
15	20230914	203400	2590643610	9920	9920	9920	9920	0
16	20230914	203300	2590643610	9920	9920	9920	9920	0
17	20230914	203200	2590643610	9920	9920	9920	9920	0
18	20230914	203100	2590643610	9920	9920	9920	9920	0
19	20230914	203000	2590643610	9920	9920	9920	9920	0
20	20230914	202900	2590643610	9920	9920	9920	9920	0
21	20230914	202800	2590643610	9920	9920	9920	9920	0
22	20230914	202700	2590643610	9920	9920	9920	9920	0
23	20230914	202600	2590643610	9920	9920	9920	9920	0
24	20230914	202500	2590643610	9920	9920	9920	9920	0
25	20230914	202400	2590643610	9920	9920	9920	9920	0
26	20230914	202300	2590643610	9920	9920	9920	9920	0
27	20230914	202200	2590643610	9920	9920	9920	9920	0
28	20230914	202100	2590643610	9920	9920	9920	9920	0
29	20230914	202000	2590643610	9920	9920	9920	9920	0
30	20230914	201900	2590643610	9920	9920	9920	9920	0
31	20230914	201800	2590643610	9920	9920	9920	9920	0
32	20230914	201700	2590643610	9920	9920	9920	9920	3365
33	20230914	201600	2590643610	9920	9920	9920	9920	0
34	20230914	201500	2590643610	9920	9920	9920	9920	0
35	20230914	201400	2590643610	9920	9920	9920	9920	0
36	20230914	201300	2590643610	9920	9920	9920	9920	0
37	20230914	201200	2590643610	9920	9920	9920	9920	0
38	20230914	201100	2590643610	9920	9920	9920	9920	0
39	20230914	201000	2590643610	9920	9920	9920	9920	0
40	20230914	200900	2590643610	9920	9920	9920	9920	0
41	20230914	200800	2590643610	9920	9920	9920	9920	0
42	20230914	200700	2590643610	9920	9920	9920	9920	0
43	20230914	200600	2590643610	9920	9920	9920	9920	0
44	20230914	200500	2590643610	9920	9920	9920	9920	0
45	20230914	200400	2590643610	9920	9920	9920	9920	0
46	20230914	200300	2590643610	9920	9920	9920	9920	0
47	20230914	200200	2590643610	9920	9920	9920	9920	0
48	20230914	200100	2590643610	9920	9920	9920	9920	0
49	20230914	200000	2590643610	9920	9920	9920	9920	0
50	20230914	195900	2590643610	9920	9920	9920	9920	0
51	20230914	195800	2590643610	9920	9920	9920	9920	0
52	20230914	195700	2590643610	9920	9920	9920	9920	0
53	20230914	195600	2590643610	9920	9920	9920	9920	0
54	20230914	195500	2590643610	9920	9920	9920	9920	0
55	20230914	195400	2590643610	9920	9920	9920	9920	0
56	20230914	195300	2590643610	9920	9920	9920	9920	0
57	20230914	195200	2590643610	9920	9920	9920	9920	0
58	20230914	195100	2590643610	9920	9920	9920	9920	0
59	20230914	195000	2590643610	9920	9920	9920	9920	0
60	20230914	194900	2590643610	9920	9920	9920	9920	0
61	20230914	194800	2590643610	9920	9920	9920	9920	0
62	20230914	194700	2590643610	9920	9920	9920	9920	3365
63	20230914	194600	2590643610	9920	9920	9920	9920	0
64	20230914	194500	2590643610	9920	9920	9920	9920	0
65	20230914	194400	2590643610	9920	9920	9920	9920	0
66	20230914	194300	2590643610	9920	9920	9920	9920	0
67	20230914	194200	2590643610	9920	9920	9920	9920	0
68	20230914	194100	2590643610	9920	9920	9920	9920	0
69	20230914	194000	2590643610	9920	9920	9920	9920	0
70	20230914	193900	2590643610	9920	9920	9920	9920	0
71	20230914	193800	2590643610	9920	9920	9920	9920	0
72	20230914	193700	2590643610	9920	9920	9920	9920	0
73	20230914	193600	2590643610	9920	9920	9920	9920	0
74	20230914	193500	2590643610	9920	9920	9920	9920	0
75	20230914	193400	2590643610	9920	9920	9920	9920	0
76	20230914	193300	2590643610	9920	9920	9920	9920	0
77	20230914	193200	2590643610	9920	9920	9920	9920	0
78	20230914	193100	2590643610	9920	9920	9920	9920	0
79	20230914	193000	2590643610	9920	9920	9920	9920	0
80	20230914	192900	2590643610	9920	9920	9920	9920	0
81	20230914	192800	2590643610	9920	9920	9920	9920	0
82	20230914	192700	2590643610	9920	9920	9920	9920	0
83	20230914	192600	2590643610	9920	9920	9920	9920	0
84	20230914	192500	2590643610	9920	9920	9920	9920	0
85	20230914	192400	2590643610	9920	9920	9920	9920	0
86	20230914	192300	2590643610	9920	9920	9920	9920	0
87	20230914	192200	2590643610	9920	9920	9920	9920	0
88	20230914	192100	2590643610	9920	9920	9920	9920	0
89	20230914	192000	2590643610	9920	9920	9920	9920	0
90	20230914	191900	2590643610	9920	9920	9920	9920	0
91	20230914	191800	2590643610	9920	9920	9920	9920	0
92	20230914	191700	2590643610	9920	9920	9920	9920	3365
93	20230914	191600	2590643610	9920	9920	9920	9920	0
94	20230914	191500	2590643610	9920	9920	9920	9920	0
95	20230914	191400	2590643610	9920	9920	9920	9920	0
96	20230914	191300	2590643610	9920	9920	9920	9920	0
97	20230914	191200	2590643610	9920	9920	9920	9920	0
98	20230914	191100	2590643610	9920	9920	9920	9920	0
99	20230914	191000	2590643610	9920	9920	9920	9920	0
100	20230914	190900	2590643610	9920	9920	9920	9920	0
101	20230914	190800	2590643610	9920	9920	9920	9920	0
102	20230914	190700	2590643610	9920	9920	9920	9920	0
103	20230914	190600	2590643610	9920	9920	9920	9920	0
104	20230914	190500	2590643610	9920	9920	9920	9920	0
105	20230914	190400	2590643610	9920	9920	9920	9920	0
106	20230914	190300	2590643610	9920	9920	9920	9920	0
107	20230914	190200	2590643610	9920	9920	9920	9920	0
108	20230914	190100	2590643610	9920	9920	9920	9920	0
109	20230914	190000	2590643610	9920	9920	9920	9920	0
110	20230914	185900	2590643610	9920	9920	9920	9920	0
111	20230914	185800	2590643610	9920	9920	9920	9920	0
112	20230914	185700	2590643610	9920	9920	9920	9920	0
113	20230914	185600	2590643610	9920	9920	9920	9920	0
114	20230914	185500	2590643610	9920	9920	9920	9920	0
115	20230914	185400	2590643610	9920	9920	9920	9920	0
116	20230914	185300	2590643610	9920	9920	9920	9920	0
117	20230914	185200	2590643610	9920	9920	9920	9920	0
118	20230914	185100	2590643610	9920	9920	9920	9920	0
119	20230914	185000	2590643610	9920	9920	9920	9920	0
120	20230914	184900	2590643610	9920	9920	9920	9920	0
121	20230914	184800	2590643610	9920	9920	9920	9920	0
122	20230914	184700	2590643610	9920	9920	9920	9920	3365
123	20230914	184600	2590643610	9920	9920	9920	9920	0
124	20230914	184500	2590643610	9920	9920	9920	9920	0
125	20230914	184400	2590643610	9920	9920	9920	9920	0
126	20230914	184300	2590643610	9920	9920	9920	9920	0
127	20230914	184200	2590643610	9920	9920	9920	9920	0
128	20230914	184100	2590643610	9920	9920	9920	9920	0
129	20230914	184000	2590643610	9920	9920	9920	9920	0
130	20230914	183900	2590643610	9920	9920	9920	9920	0
131	20230914	183800	2590643610	9920	9920	9920	9920	0
132	20230914	183700	2590643610	9920	9920	9920	9920	0
133	20230914	183600	2590643610	9920	9920	9920	9920	0
134	20230914	183500	2590643610	9920	9920	9920	9920	0
135	20230914	183400	2590643610	9920	9920	9920	9920	0
136	20230914	183300	2590643610	9920	9920	9920	9920	0
137	20230914	183200	2590643610	9920	9920	9920	9920	0
138	20230914	183100	2590643610	9920	9920	9920	9920	0
139	20230914	183000	2590643610	9920	9920	9920	9920	0
140	20230914	182900	2590643610	9920	9920	9920	9920	0
141	20230914	182800	2590643610	9920	9920	9920	9920	0
142	20230914	182700	2590643610	9920	9920	9920	9920	0
143	20230914	182600	2590643610	9920	9920	9920	9920	0
144	20230914	182500	2590643610	9920	9920	9920	9920	0
145	20230914	182400	2590643610	9920	9920	9920	9920	0
146	20230914	182300	2590643610	9920	9920	9920	9920	0
147	20230914	182200	2590643610	9920	9920	9920	9920	0
148	20230914	182100	2590643610	9920	9920	9920	9920	0
149	20230914	182000	2590643610	9920	9920	9920	9920	0
150	20230914	181900	2590643610	9920	9920	9920	9920	0
151	20230914	181800	2590643610	9920	9920	9920	9920	0
152	20230914	181700	2590643610	9920	9920	9920	9920	3365
153	20230914	181600	2590643610	9920	9920	9920	9920	0
154	20230914	181500	2590643610	9920	9920	9920	9920	0
155	20230914	181400	2590643610	9920	9920	9920	9920	0
156	20230914	181300	2590643610	9920	9920	9920	9920	0
157	20230914	181200	2590643610	9920	9920	9920	9920	0
158	20230914	181100	2590643610	9920	9920	9920	9920	0
159	20230914	181000	2590643610	9920	9920	9920	9920	0
160	20230914	180900	2590643610	9920	9920	9920	9920	0
161	20230914	180800	2590643610	9920	9920	9920	9920	0
162	20230914	180700	2590643610	9920	9920	9920	9920	0
163	20230914	180600	2590643610	9920	9920	9920	9920	0
164	20230914	180500	2590643610	9920	9920	9920	9920	0
165	20230914	180400	2590643610	9920	9920	9920	9920	0
166	20230914	180300	2590643610	9920	9920	9920	9920	0
167	20230914	180200	2590643610	9920	9920	9920	9920	0
168	20230914	180100	2590643610	9920	9920	9920	9920	0
169	20230914	180000	2590643610	9920	9920	9920	9920	0
170	20230914	175900	2590643610	9920	9920	9920	9920	0
171	20230914	175800	2590643610	9920	9920	9920	9920	0
172	20230914	175700	2590643610	9920	9920	9920	9920	0
173	20230914	175600	2590643610	9920	9920	9920	9920	0
174	20230914	175500	2590643610	9920	9920	9920	9920	0
175	20230914	175400	2590643610	9920	9920	9920	9920	0
176	20230914	175300	2590643610	9920	9920	9920	9920	0
177	20230914	175200	2590643610	9920	9920	9920	9920	0
178	20230914	175100	2590643610	9920	9920	9920	9920	0
179	20230914	175000	2590643610	9920	9920	9920	9920	0
180	20230914	174900	2590643610	9920	9920	9920	9920	0
181	20230914	174800	2590643610	9920	9920	9920	9920	0
182	20230914	174700	2590643610	9920	9920	9920	9920	3365
183	20230914	174600	2590643610	9920	9920	9920	9920	0
184	20230914	174500	2590643610	9920	9920	9920	9920	0
185	20230914	174400	2590643610	9920	9920	9920	9920	0
186	20230914	174300	2590643610	9920	9920	9920	9920	0
187	20230914	174200	2590643610	9920	9920	9920	9920	0
188	20230914	174100	2590643610	9920	9920	9920	9920	0
189	20230914	174000	2590643610	9920	9920	9920	9920	0
190	20230914	173900	2590643610	9920	9920	9920	9920	0
191	20230914	173800	2590643610	9920	9920	9920	9920	0
192	20230914	173700	2590643610	9920	9920	9920	9920	0
193	20230914	173600	2590643610	9920	9920	9920	9920	0
194	20230914	173500	2590643610	9920	9920	9920	9920	0
195	20230914	173400	2590643610	9920	9920	9920	9920	0
196	20230914	173300	2590643610	9920	9920	9920	9920	0
197	20230914	173200	2590643610	9920	9920	9920	9920	0
198	20230914	173100	2590643610	9920	9920	9920	9920	0
199	20230914	173000	2590643610	9920	9920	9920	9920	0
200	20230914	172900	2590643610	9920	9920	9920	9920	0
201	20230914	172800	2590643610	9920	9920	9920	9920	0
202	20230914	172700	2590643610	9920	9920	9920	9920	0
203	20230914	172600	2590643610	9920	9920	9920	9920	0
204	20230914	172500	2590643610	9920	9920	9920	9920	0
205	20230914	172400	2590643610	9920	9920	9920	9920	0
206	20230914	172300	2590643610	9920	9920	9920	9920	0
207	20230914	172200	2590643610	9920	9920	9920	9920	0
208	20230914	172100	2590643610	9920	9920	9920	9920	0
209	20230914	172000	2590643610	9920	9920	9920	9920	0
210	20230914	171900	2590643610	9920	9920	9920	9920	0
211	20230914	171800	2590643610	9920	9920	9920	9920	0
212	20230914	171700	2590643610	9920	9920	9920	9920	3365
213	20230914	171600	2590643610	9920	9920	9920	9920	0
214	20230914	171500	2590643610	9920	9920	9920	9920	0
215	20230914	171400	2590643610	9920	9920	9920	9920	0
216	20230914	171300	2590643610	9920	9920	9920	9920	0
217	20230914	171200	2590643610	9920	9920	9920	9920	0
218	20230914	171100	2590643610	9920	9920	9920	9920	0
219	20230914	171000	2590643610	9920	9920	9920	9920	0
220	20230914	170900	2590643610	9920	9920	9920	9920	0
221	20230914	170800	2590643610	9920	9920	9920	9920	0
222	20230914	170700	2590643610	9920	9920	9920	9920	0
223	20230914	170600	2590643610	9920	9920	9920	9920	0
224	20230914	170500	2590643610	9920	9920	9920	9920	0
225	20230914	170400	2590643610	9920	9920	9920	9920	0
226	20230914	170300	2590643610	9920	9920	9920	9920	0
227	20230914	170200	2590643610	9920	9920	9920	9920	0
228	20230914	170100	2590643610	9920	9920	9920	9920	0
229	20230914	170000	2590643610	9920	9920	9920	9920	0
230	20230914	165900	2590643610	9920	9920	9920	9920	0
231	20230914	165800	2590643610	9920	9920	9920	9920	0
232	20230914	165700	2590643610	9920	9920	9920	9920	0
233	20230914	165600	2590643610	9920	9920	9920	9920	0
234	20230914	165500	2590643610	9920	9920	9920	9920	0
235	20230914	165400	2590643610	9920	9920	9920	9920	0
236	20230914	165300	2590643610	9920	9920	9920	9920	0
237	20230914	165200	2590643610	9920	9920	9920	9920	0
238	20230914	165100	2590643610	9920	9920	9920	9920	0
239	20230914	165000	2590643610	9920	9920	9920	9920	0
240	20230914	164900	2590643610	9920	9920	9920	9920	0
241	20230914	164800	2590643610	9920	9920	9920	9920	0
242	20230914	164700	2590643610	9920	9920	9920	9920	3365
243	20230914	164600	2590643610	9920	9920	9920	9920	0
244	20230914	164500	2590643610	9920	9920	9920	9920	0
245	20230914	164400	2590643610	9920	9920	9920	9920	0
246	20230914	164300	2590643610	9920	9920	9920	9920	0
247	20230914	164200	2590643610	9920	9920	9920	9920	0
248	20230914	164100	2590643610	9920	9920	9920	9920	0
249	20230914	164000	2590643610	9920	9920	9920	9920	0
250	20230914	163900	2590643610	9920	9920	9920	9920	0
251	20230914	163800	2590643610	9920	9920	9920	9920	0
252	20230914	163700	2590643610	9920	9920	9920	9920	0
253	20230914	163600	2590643610	9920	9920	9920	9920	0
254	20230914	163500	2590643610	9920	9920	9920	9920	0
255	20230914	163400	2590643610	9920	9920	9920	9920	0
256	20230914	163300	2590643610	9920	9920	9920	9920	0
257	20230914	163200	2590643610	9920	9920	9920	9920	0
258	20230914	163100	2590643610	9920	9920	9920	9920	0
259	20230914	163000	2590643610	9920	9920	9920	9920	0
260	20230914	162900	2590643610	9920	9920	9920	9920	0
261	20230914	162800	2590643610	9920	9920	9920	9920	0
262	20230914	162700	2590643610	9920	9920	9920	9920	0
263	20230914	162600	2590643610	9920	9920	9920	9920	0
264	20230914	162500	2590643610	9920	9920	9920	9920	0
265	20230914	162400	2590643610	9920	9920	9920	9920	0
266	20230914	162300	2590643610	9920	9920	9920	9920	0
267	20230914	162200	2590643610	9920	9920	9920	9920	0
268	20230914	162100	2590643610	9920	9920	9920	9920	0
269	20230914	162000	2590643610	9920	9920	9920	9920	0
270	20230914	161900	2590643610	9920	9920	9920	9920	0
271	20230914	161800	2590643610	9920	9920	9920	9920	0
272	20230914	161700	2590643610	9920	9920	9920	9920	3365
273	20230914	161600	2590643610	9920	9920	9920	9920	0
274	20230914	161500	2590643610	9920	9920	9920	9920	0
275	20230914	161400	2590643610	9920	9920	9920	9920	0
276	20230914	161300	2590643610	9920	9920	9920	9920	0
277	20230914	161200	2590643610	9920	9920	9920	9920	0
278	20230914	161100	2590643610	9920	9920	9920	9920	0
279	20230914	161000	2590643610	9920	9920	9920	9920	0
280	20230914	160900	2590643610	9920	9920	9920	9920	0
281	20230914	160800	2590643610	9920	9920	9920	9920	0
282	20230914	160700	2590643610	9920	9920	9920	9920	0
283	20230914	160600	2590643610	9920	9920	9920	9920	0
284	20230914	160500	2590643610	9920	9920	9920	9920	0
285	20230914	160400	2590643610	9920	9920	9920	9920	0
286	20230914	160300	2590643610	9920	9920	9920	9920	0
287	20230914	160200	2590643610	9920	9920	9920	9920	0
288	20230914	160100	2590643610	9920	9920	9920	9920	0
289	20230914	160000	2590643610	9920	9920	9920	9920	0
290	20230914	155900	2590643610	9920	9920	9920	9920	0
291	20230914	155800	2590643610	9920	9920	9920	9920	0
292	20230914	155700	2590643610	9920	9920	9920	9920	0
293	20230914	155600	2590643610	9920	9920	9920	9920	0
294	20230914	155500	2590643610	9920	9920	9920	9920	0
295	20230914	155400	2590643610	9920	9920	9920	9920	0
296	20230914	155300	2590643610	9920	9920	9920	9920	0
297	20230914	155200	2590643610	9920	9920	9920	9920	0
298	20230914	155100	2590643610	9920	9920	9920	9920	0
299	20230914	155000	2590643610	9920	9920	9920	9920	0
300	20230914	154900	2590643610	9920	9920	9920	9920	0
301	20230914	154800	2590643610	9920	9920	9920	9920	0
302	20230914	154700	2590643610	9920	9920	9920	9920	3365
303	20230914	154600	2590643610	9920	9920	9920	9920	0
304	20230914	154500	2590643610	9920	9920	9920	9920	0
305	20230914	154400	2590643610	9920	9920	9920	9920	0
306	20230914	154300	2590643610	9920	9920	9920	9920	0
307	20230914	154200	2590643610	9920	9920	9920	9920	0
308	20230914	154100	2590643610	9920	9920	9920	9920	0
309	20230914	154000	2590643610	9920	9920	9920	9920	0
310	20230914	153900	2590643610	9920	9920	9920	9920	0
311	20230914	153800	2590643610	9920	9920	9920	9920	0
312	20230914	153700	2590643610	9920	9920	9920	9920	0
313	20230914	153600	2590643610	9920	9920	9920	9920	0
314	20230914	153500	2590643610	9920	9920	9920	9920	0
315	20230914	153400	2590643610	9920	9920	9920	9920	0
316	20230914	153300	2590643610	9920	9920	9920	9920	0
317	20230914	153200	2590643610	9920	9920	9920	9920	0
318	20230914	153100	2590643610	9920	9920	9920	9920	0
319	20230914	153000	2590643610	9920	9920	9920	9920	3365
320	20230914	152900	2557262810	9920	9920	9920	9920	0
321	20230914	152800	2557262810	9920	9920	9920	9920	0
322	20230914	152700	2557262810	9920	9920	9920	9920	0
323	20230914	152600	2557262810	9920	9920	9920	9920	0
324	20230914	152500	2557262810	9920	9920	9920	9920	0
325	20230914	152400	2557262810	9920	9920	9920	9920	0
326	20230914	152300	2557262810	9920	9920	9920	9920	0
327	20230914	152200	2557262810	9920	9920	9920	9920	0
328	20230914	152100	2557262810	9920	9920	9920	9920	0
329	20230914	152000	2557262810	9920	9920	9920	9920	0
330	20230914	151900	2557262810	9920	9920	9940	9920	1622
331	20230914	151800	2541160890	9920	9940	9940	9920	301
332	20230914	151700	2538170170	9920	9920	9940	9920	842
333	20230914	151600	2529812290	9920	9930	9930	9920	111
334	20230914	151500	2528711070	9920	9920	9920	9920	189
335	20230914	151400	2526836190	9960	9920	9960	9920	554
336	20230914	151300	2521335920	9930	9920	9930	9920	20
337	20230914	151200	2521137330	9920	9940	9940	9920	73
338	20230914	151100	2520412410	9950	9950	9960	9950	741
339	20230914	151000	2513038730	9940	9930	9950	9900	1195
340	20230914	150900	2501186680	9920	9910	9920	9900	917
341	20230914	150800	2492104240	9920	9910	9920	9900	154
342	20230914	150700	2490578740	9910	9930	9930	9900	1126
343	20230914	150600	2479413610	9990	9950	9990	9920	1184
344	20230914	150500	2467631010	9930	9910	9990	9900	2173
345	20230914	150400	2446055360	9900	10000	10000	9900	13113
346	20230914	150300	2315885700	10000	10020	10020	10000	341
347	20230914	150200	2312474740	10030	10030	10030	10030	1
348	20230914	150100	2312464710	9990	10030	10030	9990	838
349	20230914	150000	2304080520	10030	10010	10030	10010	64
350	20230914	145900	2303439820	10030	10040	10040	10010	554
351	20230914	145800	2297884040	10040	10040	10040	10040	6
352	20230914	145700	2297823800	10050	10030	10060	10000	2660
353	20230914	145600	2271191660	10030	10060	10060	10030	13
354	20230914	145500	2271061150	10060	10060	10070	10020	129
355	20230914	145400	2269767080	10020	10080	10080	10010	167
356	20230914	145300	2268093800	10010	10080	10080	10010	3053
357	20230914	145200	2237500040	10080	10030	10080	10010	6337
358	20230914	145100	2174042210	10030	10140	10140	10030	1610
359	20230914	145000	2157831660	10070	10000	10140	9990	2654
360	20230914	144900	2131189150	10000	10140	10150	10000	5641
361	20230914	144800	2074485790	10140	10120	10200	10120	2204
362	20230914	144700	2052089960	10200	10340	10350	10120	10020
363	20230914	144600	1949486990	10330	10350	10350	10310	1480
364	20230914	144500	1934180400	10310	10360	10370	10300	3955
365	20230914	144400	1893302430	10330	10380	10380	10310	4156
366	20230914	144300	1850305190	10330	10350	10400	10290	7788
367	20230914	144200	1769745890	10330	10290	10380	10230	6511
368	20230914	144100	1702655850	10310	10390	10480	10210	8060
369	20230914	144000	1619618010	10290	10250	10680	10160	50554
370	20230914	143900	1090161040	10250	10250	10250	10240	89
371	20230914	143800	1089248800	10300	10300	10300	10300	965
372	20230914	143700	1079309300	10300	10290	10300	10250	1234
373	20230914	143600	1066602130	10300	10220	10340	10220	5356
374	20230914	143500	1011556240	10220	10200	10220	10200	634
375	20230914	143400	1005082940	10210	10180	10210	10160	386
376	20230914	143300	1001150360	10200	10210	10210	10200	1147
377	20230914	143200	989447100	10210	10240	10240	10210	278
378	20230914	143100	986600440	10250	10240	10250	10240	666
379	20230914	143000	979779950	10240	10240	10240	10220	508
380	20230914	142900	974581070	10250	10250	10250	10240	261
381	20230914	142800	971906020	10250	10270	10270	10250	402
382	20230914	142700	967781720	10270	10240	10270	10240	1551
383	20230914	142600	951875960	10240	10250	10250	10240	523
384	20230914	142500	946517740	10250	10260	10260	10250	270
385	20230914	142400	943749970	10270	10250	10270	10250	1838
386	20230914	142300	924885960	10260	10260	10290	10250	1003
387	20230914	142200	914586350	10290	10270	10290	10260	1710
388	20230914	142100	897018950	10300	10200	10300	10200	4176
389	20230914	142000	854166610	10200	10200	10230	10200	2106
390	20230914	141900	832664720	10200	10210	10210	10170	2420
391	20230914	141800	808012040	10220	10200	10220	10170	803
392	20230914	141700	799810230	10200	10220	10230	10200	614
393	20230914	141600	793537850	10210	10220	10220	10200	546
394	20230914	141500	787964230	10220	10200	10220	10180	1729
395	20230914	141400	770319060	10160	10110	10220	10100	8089
396	20230914	141300	688015430	10110	10110	10110	10100	703
397	20230914	141200	680908440	10100	10070	10110	10070	2251
398	20230914	141100	658182090	10080	10050	10080	10050	1259
399	20230914	141000	645524680	10050	10090	10090	10050	521
400	20230914	140900	640288590	10100	10030	10100	10030	2011
401	20230914	140800	620029610	10040	10060	10060	10040	3878
402	20230914	140700	581055640	10060	10030	10060	10020	845
403	20230914	140600	572566350	9950	10010	10090	9950	3741
404	20230914	140500	535099070	10020	9840	10020	9840	4398
405	20230914	140400	491344410	9830	9830	9830	9830	0
406	20230914	140300	491344410	9830	9830	9830	9830	166
407	20230914	140200	489712630	9830	9810	9830	9810	45
408	20230914	140100	489270530	9820	9820	9820	9820	13
409	20230914	140000	489142870	9820	9820	9820	9820	0
410	20230914	135900	489142870	9820	9810	9820	9810	2
411	20230914	135800	489123240	9780	9780	9780	9780	0
412	20230914	135700	489123240	9780	9810	9810	9780	1284
413	20230914	135600	476564710	9800	9800	9800	9800	0
414	20230914	135500	476564710	9800	9800	9800	9800	0
415	20230914	135400	476564710	9800	9810	9810	9800	56
416	20230914	135300	476015860	9810	9810	9810	9810	1
417	20230914	135200	476006050	9820	9820	9820	9780	301
418	20230914	135100	473060930	9820	9820	9820	9820	20
419	20230914	135000	472864530	9830	9820	9830	9820	32
420	20230914	134900	472549980	9830	9800	9830	9790	674
421	20230914	134800	465950760	9780	9820	9820	9780	673
422	20230914	134700	459353920	9830	9820	9830	9820	207
423	20230914	134600	457321150	9820	9820	9820	9820	0
424	20230914	134500	457321150	9820	9830	9830	9820	16
425	20230914	134400	457163930	9830	9830	9830	9830	47
426	20230914	134300	456701920	9840	9840	9840	9840	1
427	20230914	134200	456692080	9840	9820	9840	9820	5
428	20230914	134100	456642930	9830	9830	9830	9830	5
429	20230914	134000	456593780	9830	9830	9830	9830	5
430	20230914	133900	456544630	9820	9820	9820	9820	0
431	20230914	133800	456544630	9820	9820	9820	9820	2
432	20230914	133700	456524990	9820	9820	9820	9820	0
433	20230914	133600	456524990	9820	9820	9820	9820	0
434	20230914	133500	456524990	9820	9820	9820	9820	41
435	20230914	133400	456122370	9820	9820	9820	9820	0
436	20230914	133300	456122370	9820	9820	9820	9820	0
437	20230914	133200	456122370	9820	9820	9820	9820	0
438	20230914	133100	456122370	9820	9820	9820	9820	0
439	20230914	133000	456122370	9820	9820	9820	9820	1
440	20230914	132900	456112550	9820	9820	9820	9820	0
441	20230914	132800	456112550	9820	9820	9820	9820	50
442	20230914	132700	455621550	9820	9820	9820	9820	161
443	20230914	132600	454040530	9830	9830	9830	9830	183
444	20230914	132500	452241640	9830	9790	9830	9790	438
445	20230914	132400	447953340	9830	9830	9830	9830	76
446	20230914	132300	447206260	9830	9830	9830	9830	0
447	20230914	132200	447206260	9830	9830	9830	9830	1
448	20230914	132100	447196430	9830	9840	9840	9830	32
449	20230914	132000	446881670	9840	9840	9840	9840	53
450	20230914	131900	446360150	9840	9840	9840	9840	6
451	20230914	131800	446301110	9860	9850	9860	9850	5
452	20230914	131700	446251850	9860	9860	9860	9860	10
453	20230914	131600	446153250	9860	9860	9860	9860	9
454	20230914	131500	446064510	9860	9860	9860	9860	2
455	20230914	131400	446044790	9850	9860	9860	9850	101
456	20230914	131300	445048940	9830	9830	9830	9830	1
457	20230914	131200	445039110	9830	9830	9830	9830	1
458	20230914	131100	445029280	9850	9820	9850	9820	837
459	20230914	131000	436803800	9810	9800	9820	9800	350
460	20230914	130900	433372880	9800	9820	9820	9800	132
461	20230914	130800	432078760	9820	9820	9820	9820	0
462	20230914	130700	432078760	9820	9820	9820	9820	145
463	20230914	130600	430654860	9810	9810	9810	9810	56
464	20230914	130500	430105500	9810	9810	9810	9810	65
465	20230914	130400	429467850	9810	9810	9810	9810	23
466	20230914	130300	429242220	9810	9810	9810	9810	0
467	20230914	130200	429242220	9810	9810	9810	9810	1
468	20230914	130100	429232410	9820	9820	9820	9820	20
469	20230914	130000	429036010	9810	9810	9810	9810	0
470	20230914	125900	429036010	9810	9810	9810	9800	79
471	20230914	125800	428261170	9810	9810	9810	9810	1
472	20230914	125700	428251360	9810	9810	9810	9810	4
473	20230914	125600	428212120	9810	9810	9810	9810	6
474	20230914	125500	428153260	9820	9820	9820	9820	26
475	20230914	125400	427897940	9820	9830	9830	9820	19
476	20230914	125300	427711180	9830	9830	9830	9830	3
477	20230914	125200	427681690	9830	9830	9830	9830	6
478	20230914	125100	427622710	9830	9830	9830	9830	6
479	20230914	125000	427563730	9830	9830	9830	9830	5
480	20230914	124900	427514580	9830	9840	9840	9830	48
481	20230914	124800	427042320	9840	9840	9840	9840	5
482	20230914	124700	426993120	9840	9840	9840	9840	6
483	20230914	124600	426934080	9840	9850	9850	9840	11
484	20230914	124500	426825770	9840	9840	9840	9840	9
485	20230914	124400	426737210	9840	9840	9840	9840	5
486	20230914	124300	426688010	9830	9830	9830	9830	5
487	20230914	124200	426638860	9850	9850	9850	9850	0
488	20230914	124100	426638860	9850	9850	9850	9850	0
489	20230914	124000	426638860	9850	9850	9850	9850	1
490	20230914	123900	426629010	9840	9820	9840	9820	8
491	20230914	123800	426550380	9820	9820	9820	9820	6
492	20230914	123700	426491460	9820	9820	9820	9820	1
493	20230914	123600	426481640	9840	9840	9840	9840	10
494	20230914	123500	426383240	9850	9830	9850	9810	193
495	20230914	123400	424484910	9830	9800	9830	9800	7
496	20230914	123300	424416280	9800	9800	9800	9800	4
497	20230914	123200	424377080	9840	9840	9840	9840	11
498	20230914	123100	424268840	9840	9830	9840	9830	2
499	20230914	123000	424249170	9770	9830	9830	9770	551
500	20230914	122900	418850560	9840	9840	9840	9840	0
501	20230914	122800	418850560	9840	9840	9840	9840	0
502	20230914	122700	418850560	9840	9830	9840	9830	156
503	20230914	122600	417315580	9830	9830	9830	9830	9
504	20230914	122500	417227110	9830	9830	9830	9830	7
505	20230914	122400	417158300	9830	9830	9830	9830	4
506	20230914	122300	417118980	9830	9830	9830	9830	3
507	20230914	122200	417089490	9830	9840	9840	9830	9
508	20230914	122100	417000940	9840	9840	9840	9840	29
509	20230914	122000	416715580	9830	9830	9830	9830	6
510	20230914	121900	416656600	9830	9830	9830	9830	98
511	20230914	121800	415693260	9830	9830	9830	9830	2
512	20230914	121700	415673600	9840	9840	9840	9840	31
513	20230914	121600	415368560	9830	9830	9830	9830	12
514	20230914	121500	415250600	9830	9830	9830	9830	8
515	20230914	121400	415171960	9830	9830	9830	9830	5
516	20230914	121300	415122810	9830	9830	9830	9830	6
517	20230914	121200	415063830	9820	9820	9830	9820	35
518	20230914	121100	414719940	9820	9840	9840	9820	182
519	20230914	121000	412930710	9850	9870	9870	9850	150
520	20230914	120900	411451780	9890	9870	9890	9870	5
521	20230914	120800	411402410	9860	9860	9870	9860	417
522	20230914	120700	407290290	9860	9840	9860	9840	785
523	20230914	120600	399554070	9840	9840	9840	9840	303
524	20230914	120500	396572550	9830	9830	9830	9830	4
525	20230914	120400	396533230	9830	9830	9830	9830	6
526	20230914	120300	396474250	9830	9830	9850	9830	225
527	20230914	120200	394261790	9830	9830	9830	9830	136
528	20230914	120100	392924910	9810	9810	9810	9810	3
529	20230914	120000	392895480	9810	9810	9810	9810	35
530	20230914	115900	392552130	9810	9800	9810	9800	11
531	20230914	115800	392444230	9810	9810	9810	9810	118
532	20230914	115700	391286650	9810	9820	9820	9810	3
533	20230914	115600	391257210	9800	9790	9800	9790	15
534	20230914	115500	391110240	9790	9790	9790	9790	7
535	20230914	115400	391041710	9800	9800	9800	9800	5
536	20230914	115300	390992710	9800	9800	9800	9800	0
537	20230914	115200	390992710	9800	9800	9800	9800	11
538	20230914	115100	390884910	9790	9790	9790	9790	7
539	20230914	115000	390816380	9800	9800	9800	9800	2
540	20230914	114900	390796780	9800	9790	9800	9790	29
541	20230914	114800	390512770	9790	9790	9790	9790	3
542	20230914	114700	390483400	9790	9790	9790	9790	5
543	20230914	114600	390434450	9790	9790	9790	9790	3
544	20230914	114500	390405080	9800	9800	9800	9800	17
545	20230914	114400	390238480	9800	9800	9800	9800	0
546	20230914	114300	390238480	9800	9790	9800	9790	10
547	20230914	114200	390140570	9800	9800	9800	9800	0
548	20230914	114100	390140570	9800	9800	9800	9800	5
549	20230914	114000	390091570	9800	9810	9810	9800	162
550	20230914	113900	388503930	9810	9810	9810	9810	2
551	20230914	113800	388484310	9810	9810	9810	9810	3
552	20230914	113700	388454880	9810	9810	9810	9800	109
553	20230914	113600	387386210	9810	9800	9810	9800	32
554	20230914	113500	387072570	9800	9800	9800	9800	13
555	20230914	113400	386945170	9800	9810	9810	9800	25
556	20230914	113300	386700010	9810	9810	9810	9810	2
557	20230914	113200	386680390	9810	9810	9810	9810	9
558	20230914	113100	386592100	9800	9800	9810	9800	265
559	20230914	113000	383994900	9810	9810	9810	9810	7
560	20230914	112900	383926230	9810	9810	9810	9810	0
561	20230914	112800	383926230	9810	9810	9810	9810	0
562	20230914	112700	383926230	9810	9790	9810	9790	488
563	20230914	112600	379143790	9800	9800	9800	9800	20
564	20230914	112500	378947790	9800	9790	9800	9790	31
565	20230914	112400	378644170	9780	9780	9780	9780	6
566	20230914	112300	378585490	9780	9780	9780	9780	4
567	20230914	112200	378546370	9780	9780	9780	9780	2
568	20230914	112100	378526810	9790	9790	9790	9790	52
569	20230914	112000	378017730	9780	9780	9780	9780	8
570	20230914	111900	377939490	9780	9780	9780	9780	1
571	20230914	111800	377929710	9790	9760	9790	9760	14
572	20230914	111700	377792770	9760	9760	9760	9760	12
573	20230914	111600	377675650	9760	9760	9760	9760	7
574	20230914	111500	377607330	9760	9750	9760	9740	45
575	20230914	111400	377168570	9750	9750	9750	9750	26
576	20230914	111300	376915070	9740	9750	9750	9740	75
577	20230914	111200	376184470	9730	9800	9800	9730	1050
578	20230914	111100	365936910	9790	9790	9790	9790	129
579	20230914	111000	364674000	9790	9790	9790	9790	6
580	20230914	110900	364615260	9800	9800	9800	9800	3
581	20230914	110800	364585860	9790	9800	9800	9790	5
582	20230914	110700	364536870	9800	9800	9800	9800	1
583	20230914	110600	364527070	9810	9800	9810	9800	41
584	20230914	110500	364125160	9800	9800	9800	9790	456
585	20230914	110400	359657500	9800	9800	9800	9800	12
586	20230914	110300	359539900	9810	9810	9810	9800	14
587	20230914	110200	359402580	9810	9800	9810	9800	29
588	20230914	110100	359118170	9800	9810	9810	9800	343
589	20230914	110000	355753400	9810	9810	9810	9800	151
590	20230914	105900	354272120	9810	9810	9810	9810	7
591	20230914	105800	354203450	9810	9850	9850	9810	4
592	20230914	105700	354164170	9850	9850	9850	9850	1
593	20230914	105600	354154320	9850	9810	9850	9810	266
594	20230914	105500	351544750	9850	9850	9850	9850	0
595	20230914	105400	351544750	9850	9850	9850	9850	97
596	20230914	105300	350589300	9850	9850	9850	9850	11
597	20230914	105200	350480950	9820	9810	9820	9810	264
598	20230914	105100	347889210	9800	9800	9800	9800	11
599	20230914	105000	347781410	9800	9760	9800	9760	182
600	20230914	104900	345999510	9760	9760	9760	9760	71
601	20230914	104800	345306550	9770	9740	9770	9740	547
602	20230914	104700	339962910	9730	9750	9750	9730	264
603	20230914	104600	337388930	9730	9720	9730	9720	55
604	20230914	104500	336853930	9720	9740	9740	9720	1194
605	20230914	104400	325237440	9740	9740	9740	9740	462
606	20230914	104300	320737560	9740	9750	9750	9740	732
607	20230914	104200	313600600	9740	9740	9740	9740	3
608	20230914	104100	313571380	9760	9760	9760	9750	1552
609	20230914	104000	298430120	9770	9790	9790	9770	1124
610	20230914	103900	287442330	9790	9790	9790	9790	64
611	20230914	103800	286815770	9810	9810	9810	9810	0
612	20230914	103700	286815770	9810	9810	9810	9810	6
613	20230914	103600	286756910	9810	9810	9810	9810	1
614	20230914	103500	286747100	9820	9810	9820	9810	55
615	20230914	103400	286207050	9790	9790	9790	9790	20
616	20230914	103300	286011250	9790	9790	9790	9790	4
617	20230914	103200	285972090	9790	9790	9790	9790	9
618	20230914	103100	285883980	9790	9790	9790	9790	0
619	20230914	103000	285883980	9790	9790	9790	9790	12
620	20230914	102900	285766500	9790	9790	9790	9790	3
621	20230914	102800	285737130	9790	9790	9790	9790	17
622	20230914	102700	285570700	9790	9790	9790	9790	0
623	20230914	102600	285570700	9790	9790	9790	9790	528
624	20230914	102500	280401580	9790	9790	9790	9790	128
625	20230914	102400	279148460	9790	9810	9810	9790	278
626	20230914	102300	276424320	9810	9800	9810	9800	130
627	20230914	102200	275150210	9800	9800	9800	9800	4
628	20230914	102100	275111010	9800	9820	9820	9800	110
629	20230914	102000	274031010	9800	9800	9800	9800	0
630	20230914	101900	274031010	9800	9800	9800	9800	82
631	20230914	101800	273227410	9800	9800	9800	9800	387
632	20230914	101700	269434810	9800	9800	9800	9800	8
633	20230914	101600	269356410	9800	9800	9800	9800	46
634	20230914	101500	268905610	9800	9800	9810	9800	33
635	20230914	101400	268582190	9810	9840	9860	9800	2027
636	20230914	101300	248693580	9840	9860	9860	9840	476
637	20230914	101200	244005310	9880	9880	9880	9880	6
638	20230914	101100	243946030	9890	9890	9890	9890	100
639	20230914	101000	242957030	9890	9900	9900	9890	127
640	20230914	100900	241700750	9950	9890	9950	9890	35
641	20230914	100800	241354000	9890	9890	9900	9890	425
642	20230914	100700	237147190	9860	9860	9860	9860	10
643	20230914	100600	237048590	9850	9850	9850	9850	0
644	20230914	100500	237048590	9850	9890	9890	9850	8
645	20230914	100400	236969710	9900	9860	9900	9860	101
646	20230914	100300	235972360	9850	9850	9850	9850	303
647	20230914	100200	232987810	9870	9870	9870	9870	10
648	20230914	100100	232889110	9850	9890	9900	9850	572
649	20230914	100000	227238920	9890	9890	9890	9890	12
650	20230914	095900	227120240	9900	9900	9900	9900	0
651	20230914	095800	227120240	9900	9900	9900	9880	72
652	20230914	095700	226407660	9880	9890	9900	9880	394
653	20230914	095600	222511300	9890	9890	9890	9890	100
654	20230914	095500	221522300	9880	9880	9880	9880	0
655	20230914	095400	221522300	9880	9880	9880	9880	49
656	20230914	095300	221038180	9880	9850	9880	9850	102
657	20230914	095200	220030610	9870	9850	9870	9850	7
658	20230914	095100	219961640	9850	9860	9860	9850	44
659	20230914	095000	219528130	9870	9870	9870	9870	0
660	20230914	094900	219528130	9870	9870	9870	9870	4
661	20230914	094800	219488650	9870	9870	9870	9870	0
662	20230914	094700	219488650	9870	9870	9870	9870	20
663	20230914	094600	219291250	9870	9830	9870	9830	233
664	20230914	094500	216992960	9850	9830	9850	9830	391
665	20230914	094400	213148210	9830	9820	9830	9800	687
666	20230914	094300	206411380	9820	9820	9820	9820	7
667	20230914	094200	206342640	9830	9830	9830	9830	1
668	20230914	094100	206332810	9820	9820	9820	9820	0
669	20230914	094000	206332810	9820	9830	9830	9820	266
670	20230914	093900	203719200	9840	9840	9840	9840	137
671	20230914	093800	202371120	9840	9840	9840	9830	94
672	20230914	093700	201446260	9840	9860	9860	9840	590
673	20230914	093600	195630070	9880	9930	9930	9870	226
674	20230914	093500	193397970	9930	9930	9930	9930	0
675	20230914	093400	193397970	9930	9870	9940	9870	38
676	20230914	093300	193020980	9870	9890	9970	9870	1455
677	20230914	093200	178570500	9890	9890	9890	9890	211
678	20230914	093100	176483710	9870	9860	9890	9840	2565
679	20230914	093000	151238600	9850	9840	9870	9840	378
680	20230914	092900	147508570	9840	9850	9850	9840	456
681	20230914	092800	143019440	9850	9870	9870	9850	830
682	20230914	092700	134838260	9880	9870	9880	9870	78
683	20230914	092600	134068080	9890	9930	9930	9890	491
684	20230914	092500	129205400	9940	9940	9940	9940	326
685	20230914	092400	125964960	9970	9970	9970	9970	5
686	20230914	092300	125915110	9970	9970	9970	9970	306
687	20230914	092200	122864290	9970	9970	9970	9970	112
688	20230914	092100	121747650	9970	9970	9970	9970	2
689	20230914	092000	121727710	9970	10000	10000	9970	28
690	20230914	091900	121448520	10000	10000	10000	9970	17
691	20230914	091800	121278550	10000	10000	10000	10000	20
692	20230914	091700	121078550	10000	10000	10000	10000	0
693	20230914	091600	121078550	10000	10000	10000	10000	31
694	20230914	091500	120768550	10000	10030	10030	9970	1445
695	20230914	091400	106320750	10010	10040	10040	10010	811
696	20230914	091300	98197950	10040	10070	10070	10040	130
697	20230914	091200	96890110	10070	10080	10080	10070	58
698	20230914	091100	96305870	10090	10090	10100	10070	598
699	20230914	091000	90272430	10080	10080	10100	10080	1496
700	20230914	090900	75176790	10080	10060	10080	10060	997
701	20230914	090800	65133950	10050	10020	10060	10020	349
702	20230914	090700	61627940	10020	9980	10060	9980	1162
703	20230914	090600	49987490	9970	9970	9970	9970	52
704	20230914	090500	49469050	9980	9980	9980	9980	1
705	20230914	090400	49459070	9860	9930	9930	9860	429
706	20230914	090300	45205880	9930	9950	10000	9930	524
707	20230914	090200	39984150	9920	9860	9950	9860	821
708	20230914	090100	31858010	9910	9910	9910	9910	502
709	20230914	090000	26883190	9900	9760	9900	9760	2747