KissMeData/065510/min/candle-20230907.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230907	193000	4365775030	19850	19850	19850	19850	4910
3	20230907	192900	4365775030	19850	19850	19850	19850	0
4	20230907	192800	4365775030	19850	19850	19850	19850	0
5	20230907	192700	4365775030	19850	19850	19850	19850	0
6	20230907	192600	4365775030	19850	19850	19850	19850	0
7	20230907	192500	4365775030	19850	19850	19850	19850	0
8	20230907	192400	4365775030	19850	19850	19850	19850	0
9	20230907	192300	4365775030	19850	19850	19850	19850	0
10	20230907	192200	4365775030	19850	19850	19850	19850	0
11	20230907	192100	4365775030	19850	19850	19850	19850	0
12	20230907	192000	4365775030	19850	19850	19850	19850	0
13	20230907	191900	4365775030	19850	19850	19850	19850	0
14	20230907	191800	4365775030	19850	19850	19850	19850	0
15	20230907	191700	4365775030	19850	19850	19850	19850	0
16	20230907	191600	4365775030	19850	19850	19850	19850	0
17	20230907	191500	4365775030	19850	19850	19850	19850	0
18	20230907	191400	4365775030	19850	19850	19850	19850	0
19	20230907	191300	4365775030	19850	19850	19850	19850	0
20	20230907	191200	4365775030	19850	19850	19850	19850	0
21	20230907	191100	4365775030	19850	19850	19850	19850	0
22	20230907	191000	4365775030	19850	19850	19850	19850	0
23	20230907	190900	4365775030	19850	19850	19850	19850	0
24	20230907	190800	4365775030	19850	19850	19850	19850	0
25	20230907	190700	4365775030	19850	19850	19850	19850	0
26	20230907	190600	4365775030	19850	19850	19850	19850	0
27	20230907	190500	4365775030	19850	19850	19850	19850	0
28	20230907	190400	4365775030	19850	19850	19850	19850	0
29	20230907	190300	4365775030	19850	19850	19850	19850	0
30	20230907	190200	4365775030	19850	19850	19850	19850	0
31	20230907	190100	4365775030	19850	19850	19850	19850	0
32	20230907	190000	4365775030	19850	19850	19850	19850	4910
33	20230907	185900	4365775030	19850	19850	19850	19850	0
34	20230907	185800	4365775030	19850	19850	19850	19850	0
35	20230907	185700	4365775030	19850	19850	19850	19850	0
36	20230907	185600	4365775030	19850	19850	19850	19850	0
37	20230907	185500	4365775030	19850	19850	19850	19850	0
38	20230907	185400	4365775030	19850	19850	19850	19850	0
39	20230907	185300	4365775030	19850	19850	19850	19850	0
40	20230907	185200	4365775030	19850	19850	19850	19850	0
41	20230907	185100	4365775030	19850	19850	19850	19850	0
42	20230907	185000	4365775030	19850	19850	19850	19850	0
43	20230907	184900	4365775030	19850	19850	19850	19850	0
44	20230907	184800	4365775030	19850	19850	19850	19850	0
45	20230907	184700	4365775030	19850	19850	19850	19850	0
46	20230907	184600	4365775030	19850	19850	19850	19850	0
47	20230907	184500	4365775030	19850	19850	19850	19850	0
48	20230907	184400	4365775030	19850	19850	19850	19850	0
49	20230907	184300	4365775030	19850	19850	19850	19850	0
50	20230907	184200	4365775030	19850	19850	19850	19850	0
51	20230907	184100	4365775030	19850	19850	19850	19850	0
52	20230907	184000	4365775030	19850	19850	19850	19850	0
53	20230907	183900	4365775030	19850	19850	19850	19850	0
54	20230907	183800	4365775030	19850	19850	19850	19850	0
55	20230907	183700	4365775030	19850	19850	19850	19850	0
56	20230907	183600	4365775030	19850	19850	19850	19850	0
57	20230907	183500	4365775030	19850	19850	19850	19850	0
58	20230907	183400	4365775030	19850	19850	19850	19850	0
59	20230907	183300	4365775030	19850	19850	19850	19850	0
60	20230907	183200	4365775030	19850	19850	19850	19850	0
61	20230907	183100	4365775030	19850	19850	19850	19850	0
62	20230907	183000	4365775030	19850	19850	19850	19850	4910
63	20230907	182900	4365775030	19850	19850	19850	19850	0
64	20230907	182800	4365775030	19850	19850	19850	19850	0
65	20230907	182700	4365775030	19850	19850	19850	19850	0
66	20230907	182600	4365775030	19850	19850	19850	19850	0
67	20230907	182500	4365775030	19850	19850	19850	19850	0
68	20230907	182400	4365775030	19850	19850	19850	19850	0
69	20230907	182300	4365775030	19850	19850	19850	19850	0
70	20230907	182200	4365775030	19850	19850	19850	19850	0
71	20230907	182100	4365775030	19850	19850	19850	19850	0
72	20230907	182000	4365775030	19850	19850	19850	19850	0
73	20230907	181900	4365775030	19850	19850	19850	19850	0
74	20230907	181800	4365775030	19850	19850	19850	19850	0
75	20230907	181700	4365775030	19850	19850	19850	19850	0
76	20230907	181600	4365775030	19850	19850	19850	19850	0
77	20230907	181500	4365775030	19850	19850	19850	19850	0
78	20230907	181400	4365775030	19850	19850	19850	19850	0
79	20230907	181300	4365775030	19850	19850	19850	19850	0
80	20230907	181200	4365775030	19850	19850	19850	19850	0
81	20230907	181100	4365775030	19850	19850	19850	19850	0
82	20230907	181000	4365775030	19850	19850	19850	19850	0
83	20230907	180900	4365775030	19850	19850	19850	19850	0
84	20230907	180800	4365775030	19850	19850	19850	19850	0
85	20230907	180700	4365775030	19850	19850	19850	19850	0
86	20230907	180600	4365775030	19850	19850	19850	19850	0
87	20230907	180500	4365775030	19850	19850	19850	19850	0
88	20230907	180400	4365775030	19850	19850	19850	19850	0
89	20230907	180300	4365775030	19850	19850	19850	19850	0
90	20230907	180200	4365775030	19850	19850	19850	19850	0
91	20230907	180100	4365775030	19850	19850	19850	19850	0
92	20230907	180000	4365775030	19850	19850	19850	19850	4910
93	20230907	175900	4365775030	19850	19850	19850	19850	0
94	20230907	175800	4365775030	19850	19850	19850	19850	0
95	20230907	175700	4365775030	19850	19850	19850	19850	0
96	20230907	175600	4365775030	19850	19850	19850	19850	0
97	20230907	175500	4365775030	19850	19850	19850	19850	0
98	20230907	175400	4365775030	19850	19850	19850	19850	0
99	20230907	175300	4365775030	19850	19850	19850	19850	0
100	20230907	175200	4365775030	19850	19850	19850	19850	0
101	20230907	175100	4365775030	19850	19850	19850	19850	0
102	20230907	175000	4365775030	19850	19850	19850	19850	0
103	20230907	174900	4365775030	19850	19850	19850	19850	0
104	20230907	174800	4365775030	19850	19850	19850	19850	0
105	20230907	174700	4365775030	19850	19850	19850	19850	0
106	20230907	174600	4365775030	19850	19850	19850	19850	0
107	20230907	174500	4365775030	19850	19850	19850	19850	0
108	20230907	174400	4365775030	19850	19850	19850	19850	0
109	20230907	174300	4365775030	19850	19850	19850	19850	0
110	20230907	174200	4365775030	19850	19850	19850	19850	0
111	20230907	174100	4365775030	19850	19850	19850	19850	0
112	20230907	174000	4365775030	19850	19850	19850	19850	0
113	20230907	173900	4365775030	19850	19850	19850	19850	0
114	20230907	173800	4365775030	19850	19850	19850	19850	0
115	20230907	173700	4365775030	19850	19850	19850	19850	0
116	20230907	173600	4365775030	19850	19850	19850	19850	0
117	20230907	173500	4365775030	19850	19850	19850	19850	0
118	20230907	173400	4365775030	19850	19850	19850	19850	0
119	20230907	173300	4365775030	19850	19850	19850	19850	0
120	20230907	173200	4365775030	19850	19850	19850	19850	0
121	20230907	173100	4365775030	19850	19850	19850	19850	0
122	20230907	173000	4365775030	19850	19850	19850	19850	4910
123	20230907	172900	4365775030	19850	19850	19850	19850	0
124	20230907	172800	4365775030	19850	19850	19850	19850	0
125	20230907	172700	4365775030	19850	19850	19850	19850	0
126	20230907	172600	4365775030	19850	19850	19850	19850	0
127	20230907	172500	4365775030	19850	19850	19850	19850	0
128	20230907	172400	4365775030	19850	19850	19850	19850	0
129	20230907	172300	4365775030	19850	19850	19850	19850	0
130	20230907	172200	4365775030	19850	19850	19850	19850	0
131	20230907	172100	4365775030	19850	19850	19850	19850	0
132	20230907	172000	4365775030	19850	19850	19850	19850	0
133	20230907	171900	4365775030	19850	19850	19850	19850	0
134	20230907	171800	4365775030	19850	19850	19850	19850	0
135	20230907	171700	4365775030	19850	19850	19850	19850	0
136	20230907	171600	4365775030	19850	19850	19850	19850	0
137	20230907	171500	4365775030	19850	19850	19850	19850	0
138	20230907	171400	4365775030	19850	19850	19850	19850	0
139	20230907	171300	4365775030	19850	19850	19850	19850	0
140	20230907	171200	4365775030	19850	19850	19850	19850	0
141	20230907	171100	4365775030	19850	19850	19850	19850	0
142	20230907	171000	4365775030	19850	19850	19850	19850	0
143	20230907	170900	4365775030	19850	19850	19850	19850	0
144	20230907	170800	4365775030	19850	19850	19850	19850	0
145	20230907	170700	4365775030	19850	19850	19850	19850	0
146	20230907	170600	4365775030	19850	19850	19850	19850	0
147	20230907	170500	4365775030	19850	19850	19850	19850	0
148	20230907	170400	4365775030	19850	19850	19850	19850	0
149	20230907	170300	4365775030	19850	19850	19850	19850	0
150	20230907	170200	4365775030	19850	19850	19850	19850	0
151	20230907	170100	4365775030	19850	19850	19850	19850	0
152	20230907	170000	4365775030	19850	19850	19850	19850	4910
153	20230907	165900	4365775030	19850	19850	19850	19850	0
154	20230907	165800	4365775030	19850	19850	19850	19850	0
155	20230907	165700	4365775030	19850	19850	19850	19850	0
156	20230907	165600	4365775030	19850	19850	19850	19850	0
157	20230907	165500	4365775030	19850	19850	19850	19850	0
158	20230907	165400	4365775030	19850	19850	19850	19850	0
159	20230907	165300	4365775030	19850	19850	19850	19850	0
160	20230907	165200	4365775030	19850	19850	19850	19850	0
161	20230907	165100	4365775030	19850	19850	19850	19850	0
162	20230907	165000	4365775030	19850	19850	19850	19850	0
163	20230907	164900	4365775030	19850	19850	19850	19850	0
164	20230907	164800	4365775030	19850	19850	19850	19850	0
165	20230907	164700	4365775030	19850	19850	19850	19850	0
166	20230907	164600	4365775030	19850	19850	19850	19850	0
167	20230907	164500	4365775030	19850	19850	19850	19850	0
168	20230907	164400	4365775030	19850	19850	19850	19850	0
169	20230907	164300	4365775030	19850	19850	19850	19850	0
170	20230907	164200	4365775030	19850	19850	19850	19850	0
171	20230907	164100	4365775030	19850	19850	19850	19850	0
172	20230907	164000	4365775030	19850	19850	19850	19850	0
173	20230907	163900	4365775030	19850	19850	19850	19850	0
174	20230907	163800	4365775030	19850	19850	19850	19850	0
175	20230907	163700	4365775030	19850	19850	19850	19850	0
176	20230907	163600	4365775030	19850	19850	19850	19850	0
177	20230907	163500	4365775030	19850	19850	19850	19850	0
178	20230907	163400	4365775030	19850	19850	19850	19850	0
179	20230907	163300	4365775030	19850	19850	19850	19850	0
180	20230907	163200	4365775030	19850	19850	19850	19850	0
181	20230907	163100	4365775030	19850	19850	19850	19850	0
182	20230907	163000	4365775030	19850	19850	19850	19850	4910
183	20230907	162900	4365775030	19850	19850	19850	19850	0
184	20230907	162800	4365775030	19850	19850	19850	19850	0
185	20230907	162700	4365775030	19850	19850	19850	19850	0
186	20230907	162600	4365775030	19850	19850	19850	19850	0
187	20230907	162500	4365775030	19850	19850	19850	19850	0
188	20230907	162400	4365775030	19850	19850	19850	19850	0
189	20230907	162300	4365775030	19850	19850	19850	19850	0
190	20230907	162200	4365775030	19850	19850	19850	19850	0
191	20230907	162100	4365775030	19850	19850	19850	19850	0
192	20230907	162000	4365775030	19850	19850	19850	19850	0
193	20230907	161900	4365775030	19850	19850	19850	19850	0
194	20230907	161800	4365775030	19850	19850	19850	19850	0
195	20230907	161700	4365775030	19850	19850	19850	19850	0
196	20230907	161600	4365775030	19850	19850	19850	19850	0
197	20230907	161500	4365775030	19850	19850	19850	19850	0
198	20230907	161400	4365775030	19850	19850	19850	19850	0
199	20230907	161300	4365775030	19850	19850	19850	19850	0
200	20230907	161200	4365775030	19850	19850	19850	19850	0
201	20230907	161100	4365775030	19850	19850	19850	19850	0
202	20230907	161000	4365775030	19850	19850	19850	19850	0
203	20230907	160900	4365775030	19850	19850	19850	19850	0
204	20230907	160800	4365775030	19850	19850	19850	19850	0
205	20230907	160700	4365775030	19850	19850	19850	19850	0
206	20230907	160600	4365775030	19850	19850	19850	19850	0
207	20230907	160500	4365775030	19850	19850	19850	19850	0
208	20230907	160400	4365775030	19850	19850	19850	19850	0
209	20230907	160300	4365775030	19850	19850	19850	19850	0
210	20230907	160200	4365775030	19850	19850	19850	19850	0
211	20230907	160100	4365775030	19850	19850	19850	19850	0
212	20230907	160000	4365775030	19850	19850	19850	19850	4910
213	20230907	155900	4365775030	19850	19850	19850	19850	0
214	20230907	155800	4365775030	19850	19850	19850	19850	0
215	20230907	155700	4365775030	19850	19850	19850	19850	0
216	20230907	155600	4365775030	19850	19850	19850	19850	0
217	20230907	155500	4365775030	19850	19850	19850	19850	0
218	20230907	155400	4365775030	19850	19850	19850	19850	0
219	20230907	155300	4365775030	19850	19850	19850	19850	0
220	20230907	155200	4365775030	19850	19850	19850	19850	0
221	20230907	155100	4365775030	19850	19850	19850	19850	0
222	20230907	155000	4365775030	19850	19850	19850	19850	0
223	20230907	154900	4365775030	19850	19850	19850	19850	0
224	20230907	154800	4365775030	19850	19850	19850	19850	0
225	20230907	154700	4365775030	19850	19850	19850	19850	0
226	20230907	154600	4365775030	19850	19850	19850	19850	0
227	20230907	154500	4365775030	19850	19850	19850	19850	0
228	20230907	154400	4365775030	19850	19850	19850	19850	0
229	20230907	154300	4365775030	19850	19850	19850	19850	0
230	20230907	154200	4365775030	19850	19850	19850	19850	0
231	20230907	154100	4365775030	19850	19850	19850	19850	0
232	20230907	154000	4365775030	19850	19850	19850	19850	0
233	20230907	153900	4365775030	19850	19850	19850	19850	0
234	20230907	153800	4365775030	19850	19850	19850	19850	0
235	20230907	153700	4365775030	19850	19850	19850	19850	0
236	20230907	153600	4365775030	19850	19850	19850	19850	0
237	20230907	153500	4365775030	19850	19850	19850	19850	0
238	20230907	153400	4365775030	19850	19850	19850	19850	0
239	20230907	153300	4365775030	19850	19850	19850	19850	0
240	20230907	153200	4365775030	19850	19850	19850	19850	0
241	20230907	153100	4365775030	19850	19850	19850	19850	0
242	20230907	153000	4365775030	19850	19850	19850	19850	9820
243	20230907	152900	4268311530	19850	19850	19850	19850	0
244	20230907	152800	4268311530	19850	19850	19850	19850	0
245	20230907	152700	4268311530	19850	19850	19850	19850	0
246	20230907	152600	4268311530	19850	19850	19850	19850	0
247	20230907	152500	4268311530	19850	19850	19850	19850	0
248	20230907	152400	4268311530	19850	19850	19850	19850	0
249	20230907	152300	4268311530	19850	19850	19850	19850	0
250	20230907	152200	4268311530	19850	19850	19850	19850	0
251	20230907	152100	4268311530	19850	19850	19850	19850	0
252	20230907	152000	4268311530	19850	19850	19850	19850	0
253	20230907	151900	4268311530	19850	19870	19880	19850	917
254	20230907	151800	4250092450	19880	19880	19890	19870	346
255	20230907	151700	4243214000	19880	19910	19920	19880	853
256	20230907	151600	4226245830	19910	19900	19910	19890	3421
257	20230907	151500	4158167760	19900	19880	19900	19880	552
258	20230907	151400	4147188540	19890	19890	19890	19890	100
259	20230907	151300	4145199540	19890	19880	19890	19880	138
260	20230907	151200	4142454750	19890	19890	19890	19890	52
261	20230907	151100	4141420470	19890	19850	19890	19850	1555
262	20230907	151000	4110516020	19850	19850	19880	19850	90
263	20230907	150900	4108729490	19850	19850	19850	19850	37
264	20230907	150800	4107995040	19850	19870	19870	19850	380
265	20230907	150700	4100449990	19860	19840	19860	19840	215
266	20230907	150600	4096184100	19830	19830	19830	19830	53
267	20230907	150500	4095133110	19830	19840	19840	19830	78
268	20230907	150400	4093585740	19840	19850	19850	19840	249
269	20230907	150300	4088643100	19850	19880	19880	19850	1414
270	20230907	150200	4060533440	19880	19850	19890	19840	1411
271	20230907	150100	4032494770	19840	19810	19840	19810	929
272	20230907	150000	4014066650	19800	19800	19800	19800	1
273	20230907	145900	4014046850	19800	19780	19800	19780	607
274	20230907	145800	4002036520	19770	19750	19770	19750	76
275	20230907	145700	4000534760	19730	19730	19750	19730	252
276	20230907	145600	3995562630	19730	19730	19730	19730	58
277	20230907	145500	3994418290	19740	19730	19760	19730	37
278	20230907	145400	3993687590	19730	19750	19760	19730	652
279	20230907	145300	3980810580	19790	19750	19790	19750	134
280	20230907	145200	3978162640	19750	19790	19790	19750	30
281	20230907	145100	3977569210	19760	19730	19800	19710	765
282	20230907	145000	3962465550	19740	19710	19740	19710	31
283	20230907	144900	3961853820	19800	19700	19800	19700	40
284	20230907	144800	3961064400	19690	19690	19690	19690	572
285	20230907	144700	3949801720	19690	19660	19690	19660	99
286	20230907	144600	3947853630	19660	19680	19700	19620	5528
287	20230907	144500	3839326520	19710	19690	19710	19690	673
288	20230907	144400	3826075130	19690	19690	19690	19690	0
289	20230907	144300	3826075130	19690	19690	19690	19690	0
290	20230907	144200	3826075130	19690	19690	19690	19690	0
291	20230907	144100	3826075130	19690	19700	19700	19690	13
292	20230907	144000	3825819130	19700	19650	19700	19650	54
293	20230907	143900	3824756810	19650	19720	19720	19650	939
294	20230907	143800	3806263250	19720	19760	19760	19720	1879
295	20230907	143700	3769173050	19760	19770	19770	19760	403
296	20230907	143600	3761206690	19780	19790	19790	19780	107
297	20230907	143500	3759090220	19790	19790	19790	19790	13
298	20230907	143400	3758832950	19820	19780	19820	19780	362
299	20230907	143300	3751668000	19780	19780	19780	19780	1
300	20230907	143200	3751648220	19780	19780	19780	19780	13
301	20230907	143100	3751391080	19770	19770	19780	19770	20
302	20230907	143000	3750995580	19780	19780	19780	19780	0
303	20230907	142900	3750995580	19780	19780	19780	19780	3
304	20230907	142800	3750936240	19770	19770	19770	19770	77
305	20230907	142700	3749413950	19780	19780	19780	19780	7
306	20230907	142600	3749275490	19780	19800	19830	19770	207
307	20230907	142500	3745181150	19800	19760	19800	19750	209
308	20230907	142400	3741052880	19780	19780	19780	19780	601
309	20230907	142300	3729165100	19740	19770	19770	19740	106
310	20230907	142200	3727069630	19750	19750	19750	19750	338
311	20230907	142100	3720394130	19750	19750	19750	19750	0
312	20230907	142000	3720394130	19750	19750	19750	19750	0
313	20230907	141900	3720394130	19750	19750	19750	19750	151
314	20230907	141800	3717411880	19770	19800	19800	19770	244
315	20230907	141700	3712583730	19810	19820	19820	19810	516
316	20230907	141600	3702361690	19860	19860	19890	19860	1818
317	20230907	141500	3666219290	19860	19790	19870	19790	356
318	20230907	141400	3659166100	19790	19770	19800	19770	58
319	20230907	141300	3658018660	19740	19770	19770	19740	14
320	20230907	141200	3657742030	19780	19730	19780	19730	584
321	20230907	141100	3646211510	19730	19720	19730	19690	476
322	20230907	141000	3636831950	19690	19670	19690	19670	244
323	20230907	140900	3632029590	19670	19680	19680	19670	331
324	20230907	140800	3625517540	19680	19680	19680	19680	20
325	20230907	140700	3625123940	19690	19710	19710	19690	573
326	20230907	140600	3613834350	19720	19720	19720	19720	12
327	20230907	140500	3613597710	19730	19730	19730	19730	21
328	20230907	140400	3613183380	19750	19720	19750	19720	180
329	20230907	140300	3609632940	19720	19760	19760	19720	495
330	20230907	140200	3599867920	19760	19760	19760	19730	968
331	20230907	140100	3580753100	19760	19640	19760	19630	4096
332	20230907	140000	3500206080	19630	19630	19630	19630	35
333	20230907	135900	3499519030	19620	19620	19620	19620	17
334	20230907	135800	3499185490	19620	19620	19630	19620	11
335	20230907	135700	3498969590	19620	19630	19630	19620	662
336	20230907	135600	3485974850	19630	19630	19630	19630	0
337	20230907	135500	3485974850	19630	19640	19640	19630	258
338	20230907	135400	3480910000	19640	19630	19640	19630	32
339	20230907	135300	3480281810	19640	19640	19640	19630	9
340	20230907	135200	3480105060	19640	19640	19640	19640	60
341	20230907	135100	3478926660	19640	19640	19640	19640	0
342	20230907	135000	3478926660	19640	19630	19640	19630	604
343	20230907	134900	3467069630	19630	19630	19630	19630	60
344	20230907	134800	3465891830	19630	19560	19660	19560	2820
345	20230907	134700	3410580480	19550	19550	19550	19550	250
346	20230907	134600	3405692980	19550	19560	19560	19550	22
347	20230907	134500	3405262760	19560	19550	19560	19500	5017
348	20230907	134400	3307329870	19570	19570	19570	19570	0
349	20230907	134300	3307329870	19570	19560	19570	19550	1603
350	20230907	134200	3275984640	19570	19570	19570	19560	13
351	20230907	134100	3275730250	19570	19550	19570	19550	242
352	20230907	134000	3270998950	19550	19550	19550	19550	10
353	20230907	133900	3270803450	19550	19550	19570	19550	1529
354	20230907	133800	3240910970	19550	19560	19560	19550	563
355	20230907	133700	3229902700	19560	19560	19560	19560	176
356	20230907	133600	3226460140	19560	19570	19570	19560	11
357	20230907	133500	3226244970	19560	19560	19560	19560	2
358	20230907	133400	3226205850	19570	19570	19570	19560	57
359	20230907	133300	3225090900	19560	19560	19560	19560	9
360	20230907	133200	3224914860	19560	19560	19560	19560	2
361	20230907	133100	3224875740	19550	19560	19560	19550	520
362	20230907	133000	3214707660	19550	19570	19570	19550	319
363	20230907	132900	3208468780	19580	19590	19590	19580	398
364	20230907	132800	3200675180	19610	19610	19610	19610	4
365	20230907	132700	3200596740	19610	19610	19610	19610	125
366	20230907	132600	3198145490	19620	19560	19620	19550	2659
367	20230907	132500	3146034630	19560	19560	19570	19560	69
368	20230907	132400	3144684890	19570	19570	19580	19570	374
369	20230907	132300	3137365680	19570	19580	19580	19570	13
370	20230907	132200	3137111260	19580	19580	19580	19570	36
371	20230907	132100	3136406620	19580	19580	19580	19570	136
372	20230907	132000	3133744340	19580	19570	19580	19570	73
373	20230907	131900	3132315620	19570	19570	19570	19570	2
374	20230907	131800	3132276480	19570	19570	19570	19570	50
375	20230907	131700	3131297980	19570	19570	19570	19570	0
376	20230907	131600	3131297980	19570	19580	19590	19570	410
377	20230907	131500	3123268820	19570	19580	19580	19570	60
378	20230907	131400	3122094610	19580	19580	19580	19580	438
379	20230907	131300	3113518570	19590	19600	19600	19590	525
380	20230907	131200	3103231030	19600	19600	19600	19600	2
381	20230907	131100	3103191830	19600	19600	19600	19600	20
382	20230907	131000	3102799830	19600	19600	19600	19600	808
383	20230907	130900	3086963030	19600	19610	19610	19600	45
384	20230907	130800	3086080660	19600	19610	19610	19600	68
385	20230907	130700	3084747200	19610	19610	19610	19610	114
386	20230907	130600	3082511660	19610	19610	19610	19610	102
387	20230907	130500	3080511440	19610	19600	19610	19600	20
388	20230907	130400	3080119390	19610	19610	19610	19610	214
389	20230907	130300	3075922850	19610	19610	19610	19610	10
390	20230907	130200	3075726750	19610	19610	19610	19610	12
391	20230907	130100	3075491430	19610	19610	19610	19610	61
392	20230907	130000	3074295220	19610	19610	19610	19610	36
393	20230907	125900	3073589260	19620	19610	19620	19610	178
394	20230907	125800	3070098480	19610	19610	19610	19610	10
395	20230907	125700	3069902380	19610	19600	19610	19600	191
396	20230907	125600	3066157780	19610	19610	19610	19610	76
397	20230907	125500	3064667420	19610	19610	19610	19610	2
398	20230907	125400	3064628200	19600	19600	19600	19600	0
399	20230907	125300	3064628200	19600	19600	19600	19600	120
400	20230907	125200	3062276200	19600	19600	19600	19600	10
401	20230907	125100	3062080200	19600	19610	19610	19600	11
402	20230907	125000	3061864500	19610	19610	19610	19610	146
403	20230907	124900	3059001440	19610	19610	19610	19600	73
404	20230907	124800	3057569980	19610	19610	19610	19610	0
405	20230907	124700	3057569980	19610	19610	19610	19610	255
406	20230907	124600	3052569430	19620	19620	19620	19620	142
407	20230907	124500	3049783390	19610	19610	19610	19610	12
408	20230907	124400	3049548070	19610	19610	19610	19610	130
409	20230907	124300	3046998770	19600	19600	19600	19600	82
410	20230907	124200	3045391570	19600	19600	19600	19600	0
411	20230907	124100	3045391570	19600	19600	19600	19600	0
412	20230907	124000	3045391570	19600	19600	19600	19600	0
413	20230907	123900	3045391570	19600	19600	19600	19600	101
414	20230907	123800	3043411970	19600	19590	19600	19590	12
415	20230907	123700	3043176800	19590	19590	19590	19590	41
416	20230907	123600	3042373610	19580	19580	19580	19580	12
417	20230907	123500	3042138650	19580	19580	19580	19580	7
418	20230907	123400	3042001590	19570	19570	19570	19570	2
419	20230907	123300	3041962450	19570	19570	19570	19570	0
420	20230907	123200	3041962450	19570	19570	19570	19570	1
421	20230907	123100	3041942880	19570	19570	19570	19570	208
422	20230907	123000	3037872320	19560	19560	19560	19560	28
423	20230907	122900	3037324640	19540	19540	19540	19530	262
424	20230907	122800	3032205460	19540	19540	19540	19540	0
425	20230907	122700	3032205460	19540	19540	19540	19540	199
426	20230907	122600	3028317000	19540	19540	19540	19540	257
427	20230907	122500	3023295220	19540	19550	19550	19540	2874
428	20230907	122400	2967137250	19550	19550	19550	19550	671
429	20230907	122300	2954019200	19560	19570	19570	19560	751
430	20230907	122200	2939324300	19580	19590	19590	19580	79
431	20230907	122100	2937776860	19570	19550	19580	19550	296
432	20230907	122000	2931986950	19550	19560	19560	19550	6
433	20230907	121900	2931869640	19560	19550	19560	19550	111
434	20230907	121800	2929699490	19550	19550	19550	19550	102
435	20230907	121700	2927705390	19550	19560	19560	19550	23
436	20230907	121600	2927255730	19560	19560	19560	19560	3
437	20230907	121500	2927197050	19560	19560	19560	19560	23
438	20230907	121400	2926747170	19560	19570	19570	19560	37
439	20230907	121300	2926023350	19550	19560	19560	19550	1216
440	20230907	121200	2902250050	19560	19570	19570	19560	288
441	20230907	121100	2896614890	19570	19570	19580	19570	118
442	20230907	121000	2894305580	19550	19570	19570	19550	37
443	20230907	120900	2893582160	19570	19570	19570	19570	4
444	20230907	120800	2893503880	19570	19570	19570	19550	328
445	20230907	120700	2887088340	19570	19570	19570	19570	180
446	20230907	120600	2883565740	19570	19570	19570	19570	0
447	20230907	120500	2883565740	19570	19570	19570	19570	82
448	20230907	120400	2881961000	19570	19560	19570	19560	206
449	20230907	120300	2877931470	19570	19570	19570	19570	53
450	20230907	120200	2876894260	19580	19560	19580	19560	6
451	20230907	120100	2876776840	19560	19560	19560	19560	14
452	20230907	120000	2876503000	19570	19580	19580	19570	110
453	20230907	115900	2874349300	19570	19570	19570	19570	0
454	20230907	115800	2874349300	19570	19570	19570	19570	4
455	20230907	115700	2874271020	19560	19560	19560	19560	3
456	20230907	115600	2874212340	19580	19560	19580	19560	125
457	20230907	115500	2871766840	19560	19560	19560	19560	7
458	20230907	115400	2871629920	19570	19570	19570	19570	12
459	20230907	115300	2871395080	19570	19570	19570	19570	24
460	20230907	115200	2870925400	19570	19570	19590	19570	137
461	20230907	115100	2868242750	19560	19570	19570	19560	75
462	20230907	115000	2866775370	19570	19570	19570	19570	58
463	20230907	114900	2865640310	19560	19560	19560	19560	45
464	20230907	114800	2864760110	19560	19570	19570	19560	122
465	20230907	114700	2862373590	19570	19580	19580	19570	560
466	20230907	114600	2851414380	19560	19580	19580	19560	79
467	20230907	114500	2849868610	19590	19590	19590	19590	0
468	20230907	114400	2849868610	19590	19590	19590	19590	68
469	20230907	114300	2848536490	19600	19600	19600	19600	121
470	20230907	114200	2846164890	19610	19610	19610	19610	71
471	20230907	114100	2844772580	19590	19560	19590	19560	493
472	20230907	114000	2835122120	19560	19580	19580	19560	166
473	20230907	113900	2831873710	19570	19570	19570	19570	0
474	20230907	113800	2831873710	19570	19570	19570	19570	10
475	20230907	113700	2831678010	19560	19560	19560	19560	0
476	20230907	113600	2831678010	19560	19560	19560	19560	200
477	20230907	113500	2827766010	19550	19550	19550	19550	1
478	20230907	113400	2827746460	19550	19590	19590	19550	1790
479	20230907	113300	2792720910	19600	19600	19600	19600	420
480	20230907	113200	2784488910	19600	19600	19600	19600	0
481	20230907	113100	2784488910	19600	19610	19620	19600	203
482	20230907	113000	2780507590	19600	19600	19600	19600	96
483	20230907	112900	2778625990	19600	19610	19610	19600	9
484	20230907	112800	2778449580	19610	19620	19620	19610	269
485	20230907	112700	2773174430	19610	19610	19610	19610	38
486	20230907	112600	2772429250	19620	19620	19620	19620	52
487	20230907	112500	2771409010	19610	19610	19610	19610	54
488	20230907	112400	2770350070	19610	19620	19620	19610	51
489	20230907	112300	2769349950	19620	19620	19620	19620	0
490	20230907	112200	2769349950	19620	19620	19620	19620	159
491	20230907	112100	2766230370	19620	19620	19620	19620	20
492	20230907	112000	2765837970	19610	19600	19610	19600	19
493	20230907	111900	2765465530	19600	19600	19600	19600	3
494	20230907	111800	2765406730	19590	19590	19590	19590	2
495	20230907	111700	2765367550	19590	19590	19590	19590	0
496	20230907	111600	2765367550	19590	19590	19590	19590	0
497	20230907	111500	2765367550	19590	19590	19590	19590	20
498	20230907	111400	2764975750	19610	19580	19610	19580	2
499	20230907	111300	2764936560	19600	19580	19600	19570	377
500	20230907	111200	2757555370	19590	19590	19590	19590	12
501	20230907	111100	2757320290	19550	19550	19550	19550	0
502	20230907	111000	2757320290	19550	19580	19580	19550	1946
503	20230907	110900	2719270790	19580	19590	19590	19580	35
504	20230907	110800	2718585480	19580	19570	19580	19570	282
505	20230907	110700	2713066550	19580	19570	19580	19570	152
506	20230907	110600	2710090410	19570	19580	19580	19570	22
507	20230907	110500	2709659770	19580	19570	19580	19570	101
508	20230907	110400	2707683190	19570	19570	19570	19570	40
509	20230907	110300	2706900390	19580	19580	19580	19580	22
510	20230907	110200	2706469630	19560	19560	19560	19560	209
511	20230907	110100	2702381590	19560	19560	19570	19560	266
512	20230907	110000	2697178600	19570	19570	19570	19570	296
513	20230907	105900	2691385880	19570	19580	19580	19570	799
514	20230907	105800	2675748700	19580	19590	19590	19580	1430
515	20230907	105700	2647745280	19590	19600	19600	19590	55
516	20230907	105600	2646667300	19600	19600	19600	19600	62
517	20230907	105500	2645452100	19600	19600	19620	19590	369
518	20230907	105400	2638221960	19600	19600	19600	19600	23
519	20230907	105300	2637771160	19600	19590	19600	19590	5
520	20230907	105200	2637673170	19590	19590	19600	19590	622
521	20230907	105100	2625487700	19590	19620	19620	19590	1312
522	20230907	105000	2599768900	19630	19650	19650	19630	438
523	20230907	104900	2591168650	19650	19650	19650	19650	0
524	20230907	104800	2591168650	19650	19640	19650	19640	5
525	20230907	104700	2591070440	19640	19650	19650	19640	63
526	20230907	104600	2589833080	19640	19640	19640	19640	0
527	20230907	104500	2589833080	19640	19640	19640	19640	2
528	20230907	104400	2589793800	19640	19640	19640	19640	12
529	20230907	104300	2589558120	19670	19670	19670	19670	50
530	20230907	104200	2588574620	19670	19670	19670	19670	0
531	20230907	104100	2588574620	19670	19640	19670	19640	489
532	20230907	104000	2578966550	19650	19650	19650	19650	1
533	20230907	103900	2578946900	19610	19640	19660	19610	807
534	20230907	103800	2563108180	19640	19640	19640	19640	0
535	20230907	103700	2563108180	19640	19640	19640	19640	15
536	20230907	103600	2562813580	19640	19610	19640	19600	2919
537	20230907	103500	2505571470	19620	19620	19630	19620	1317
538	20230907	103400	2479730320	19620	19620	19620	19620	67
539	20230907	103300	2478415780	19620	19620	19620	19620	32
540	20230907	103200	2477787940	19630	19630	19630	19630	37
541	20230907	103100	2477061630	19630	19630	19630	19630	13
542	20230907	103000	2476806440	19620	19620	19620	19620	435
543	20230907	102900	2468271740	19610	19610	19610	19610	315
544	20230907	102800	2462094590	19610	19610	19610	19610	46
545	20230907	102700	2461192530	19610	19610	19610	19610	2
546	20230907	102600	2461153310	19620	19670	19690	19620	1545
547	20230907	102500	2430793520	19670	19660	19670	19660	118
548	20230907	102400	2428472510	19670	19660	19670	19660	130
549	20230907	102300	2425916450	19660	19660	19670	19660	19
550	20230907	102200	2425542850	19660	19640	19660	19640	13
551	20230907	102100	2425287510	19640	19630	19640	19630	324
552	20230907	102000	2418926750	19600	19600	19600	19600	2
553	20230907	101900	2418887550	19600	19610	19610	19600	702
554	20230907	101800	2405122710	19600	19600	19600	19590	374
555	20230907	101700	2397793310	19590	19600	19600	19590	314
556	20230907	101600	2391641210	19600	19610	19610	19600	186
557	20230907	101500	2387994750	19610	19610	19610	19600	339
558	20230907	101400	2381347160	19610	19630	19630	19610	274
559	20230907	101300	2375973820	19610	19610	19610	19610	1
560	20230907	101200	2375954210	19600	19600	19600	19600	1187
561	20230907	101100	2352689010	19630	19630	19640	19600	1285
562	20230907	101000	2327475470	19630	19700	19700	19630	2783
563	20230907	100900	2272770400	19720	19720	19720	19720	124
564	20230907	100800	2270325120	19730	19730	19730	19730	155
565	20230907	100700	2267266970	19730	19720	19730	19720	44
566	20230907	100600	2266398870	19730	19740	19740	19730	205
567	20230907	100500	2262354170	19730	19720	19730	19720	295
568	20230907	100400	2256536640	19720	19720	19730	19720	104
569	20230907	100300	2254485260	19720	19690	19720	19690	986
570	20230907	100200	2235053780	19690	19700	19700	19690	400
571	20230907	100100	2227176790	19700	19700	19740	19700	415
572	20230907	100000	2218999290	19710	19740	19800	19710	165
573	20230907	095900	2215742670	19740	19820	19820	19740	681
574	20230907	095800	2202256170	19810	19810	19810	19810	350
575	20230907	095700	2195322670	19850	19670	19850	19660	2623
576	20230907	095600	2143516460	19670	19700	19700	19670	384
577	20230907	095500	2135957310	19700	19650	19700	19650	369
578	20230907	095400	2128693340	19680	19660	19680	19650	146
579	20230907	095300	2125823960	19650	19680	19680	19650	436
580	20230907	095200	2117254880	19650	19630	19660	19630	284
581	20230907	095100	2111678550	19620	19590	19620	19590	1353
582	20230907	095000	2085166970	19590	19590	19600	19580	1307
583	20230907	094900	2059569260	19600	19670	19670	19590	1002
584	20230907	094800	2039913710	19670	19640	19670	19630	206
585	20230907	094700	2035867410	19630	19640	19650	19630	1244
586	20230907	094600	2011436560	19640	19670	19670	19640	2006
587	20230907	094500	1972010870	19670	19680	19690	19670	1137
588	20230907	094400	1949643460	19690	19710	19720	19680	1216
589	20230907	094300	1925693210	19710	19740	19740	19710	32
590	20230907	094200	1925061770	19730	19720	19790	19710	2241
591	20230907	094100	1880762610	19710	19720	19720	19710	980
592	20230907	094000	1861437140	19720	19720	19720	19720	358
593	20230907	093900	1854377380	19720	19730	19790	19720	1560
594	20230907	093800	1823566970	19740	19740	19780	19740	655
595	20230907	093700	1810621950	19740	19740	19740	19710	1690
596	20230907	093600	1777288790	19750	19790	19790	19750	1815
597	20230907	093500	1741399530	19800	19810	19810	19800	267
598	20230907	093400	1736112710	19830	19800	19840	19790	1184
599	20230907	093300	1712672700	19800	19840	19850	19800	2043
600	20230907	093200	1672218020	19850	19870	19870	19850	176
601	20230907	093100	1668722630	19860	19810	19860	19790	1083
602	20230907	093000	1647274810	19810	19830	19850	19810	1437
603	20230907	092900	1618801050	19830	19870	19870	19820	632
604	20230907	092800	1606262600	19870	19880	19880	19860	420
605	20230907	092700	1597917610	19880	19890	19890	19870	235
606	20230907	092600	1593244150	19870	19890	19890	19870	323
607	20230907	092500	1586821510	19880	19880	19880	19880	121
608	20230907	092400	1584416030	19880	19900	19900	19850	83
609	20230907	092300	1582767330	19900	19930	19980	19900	4614
610	20230907	092200	1490768450	19930	19830	19930	19830	3662
611	20230907	092100	1417977000	19830	19830	19840	19830	448
612	20230907	092000	1409093050	19830	19780	19830	19760	1033
613	20230907	091900	1388654450	19790	19800	19850	19790	2525
614	20230907	091800	1338611460	19800	19770	19800	19770	551
615	20230907	091700	1327714130	19750	19750	19770	19740	301
616	20230907	091600	1321769970	19740	19710	19750	19690	1579
617	20230907	091500	1290628890	19730	19680	19750	19680	2548
618	20230907	091400	1240407710	19680	19620	19680	19600	2926
619	20230907	091300	1183016270	19620	19520	19620	19450	2567
620	20230907	091200	1132863550	19510	19440	19510	19430	618
621	20230907	091100	1120818560	19430	19500	19500	19430	1295
622	20230907	091000	1095615880	19500	19440	19510	19410	1215
623	20230907	090900	1071987760	19430	19390	19440	19360	1061
624	20230907	090800	1051411550	19390	19390	19450	19370	2136
625	20230907	090700	1009994090	19390	19270	19390	19270	2647
626	20230907	090600	958911850	19270	19530	19530	19270	10844
627	20230907	090500	748915980	19530	19470	19530	19450	1565
628	20230907	090400	718443490	19420	19430	19430	19360	2763
629	20230907	090300	664803010	19370	19500	19500	19330	8159
630	20230907	090200	506448430	19500	19380	19540	19330	8405
631	20230907	090100	343193650	19380	19550	19550	19380	9546
632	20230907	090000	157730720	19550	19800	19800	19550	7979