KissMeData/083500/min/candle-20230905.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230905	193900	2764238100	9850	9850	9850	9850	2122
3	20230905	193800	2764238100	9850	9850	9850	9850	0
4	20230905	193700	2764238100	9850	9850	9850	9850	0
5	20230905	193600	2764238100	9850	9850	9850	9850	0
6	20230905	193500	2764238100	9850	9850	9850	9850	0
7	20230905	193400	2764238100	9850	9850	9850	9850	0
8	20230905	193300	2764238100	9850	9850	9850	9850	0
9	20230905	193200	2764238100	9850	9850	9850	9850	0
10	20230905	193100	2764238100	9850	9850	9850	9850	0
11	20230905	193000	2764238100	9850	9850	9850	9850	0
12	20230905	192900	2764238100	9850	9850	9850	9850	0
13	20230905	192800	2764238100	9850	9850	9850	9850	0
14	20230905	192700	2764238100	9850	9850	9850	9850	0
15	20230905	192600	2764238100	9850	9850	9850	9850	0
16	20230905	192500	2764238100	9850	9850	9850	9850	0
17	20230905	192400	2764238100	9850	9850	9850	9850	0
18	20230905	192300	2764238100	9850	9850	9850	9850	0
19	20230905	192200	2764238100	9850	9850	9850	9850	0
20	20230905	192100	2764238100	9850	9850	9850	9850	0
21	20230905	192000	2764238100	9850	9850	9850	9850	0
22	20230905	191900	2764238100	9850	9850	9850	9850	0
23	20230905	191800	2764238100	9850	9850	9850	9850	0
24	20230905	191700	2764238100	9850	9850	9850	9850	0
25	20230905	191600	2764238100	9850	9850	9850	9850	0
26	20230905	191500	2764238100	9850	9850	9850	9850	0
27	20230905	191400	2764238100	9850	9850	9850	9850	0
28	20230905	191300	2764238100	9850	9850	9850	9850	0
29	20230905	191200	2764238100	9850	9850	9850	9850	0
30	20230905	191100	2764238100	9850	9850	9850	9850	0
31	20230905	191000	2764238100	9850	9850	9850	9850	0
32	20230905	190900	2764238100	9850	9850	9850	9850	2122
33	20230905	190800	2764238100	9850	9850	9850	9850	0
34	20230905	190700	2764238100	9850	9850	9850	9850	0
35	20230905	190600	2764238100	9850	9850	9850	9850	0
36	20230905	190500	2764238100	9850	9850	9850	9850	0
37	20230905	190400	2764238100	9850	9850	9850	9850	0
38	20230905	190300	2764238100	9850	9850	9850	9850	0
39	20230905	190200	2764238100	9850	9850	9850	9850	0
40	20230905	190100	2764238100	9850	9850	9850	9850	0
41	20230905	190000	2764238100	9850	9850	9850	9850	0
42	20230905	185900	2764238100	9850	9850	9850	9850	0
43	20230905	185800	2764238100	9850	9850	9850	9850	0
44	20230905	185700	2764238100	9850	9850	9850	9850	0
45	20230905	185600	2764238100	9850	9850	9850	9850	0
46	20230905	185500	2764238100	9850	9850	9850	9850	0
47	20230905	185400	2764238100	9850	9850	9850	9850	0
48	20230905	185300	2764238100	9850	9850	9850	9850	0
49	20230905	185200	2764238100	9850	9850	9850	9850	0
50	20230905	185100	2764238100	9850	9850	9850	9850	0
51	20230905	185000	2764238100	9850	9850	9850	9850	0
52	20230905	184900	2764238100	9850	9850	9850	9850	0
53	20230905	184800	2764238100	9850	9850	9850	9850	0
54	20230905	184700	2764238100	9850	9850	9850	9850	0
55	20230905	184600	2764238100	9850	9850	9850	9850	0
56	20230905	184500	2764238100	9850	9850	9850	9850	0
57	20230905	184400	2764238100	9850	9850	9850	9850	0
58	20230905	184300	2764238100	9850	9850	9850	9850	0
59	20230905	184200	2764238100	9850	9850	9850	9850	0
60	20230905	184100	2764238100	9850	9850	9850	9850	0
61	20230905	184000	2764238100	9850	9850	9850	9850	0
62	20230905	183900	2764238100	9850	9850	9850	9850	2122
63	20230905	183800	2764238100	9850	9850	9850	9850	0
64	20230905	183700	2764238100	9850	9850	9850	9850	0
65	20230905	183600	2764238100	9850	9850	9850	9850	0
66	20230905	183500	2764238100	9850	9850	9850	9850	0
67	20230905	183400	2764238100	9850	9850	9850	9850	0
68	20230905	183300	2764238100	9850	9850	9850	9850	0
69	20230905	183200	2764238100	9850	9850	9850	9850	0
70	20230905	183100	2764238100	9850	9850	9850	9850	0
71	20230905	183000	2764238100	9850	9850	9850	9850	0
72	20230905	182900	2764238100	9850	9850	9850	9850	0
73	20230905	182800	2764238100	9850	9850	9850	9850	0
74	20230905	182700	2764238100	9850	9850	9850	9850	0
75	20230905	182600	2764238100	9850	9850	9850	9850	0
76	20230905	182500	2764238100	9850	9850	9850	9850	0
77	20230905	182400	2764238100	9850	9850	9850	9850	0
78	20230905	182300	2764238100	9850	9850	9850	9850	0
79	20230905	182200	2764238100	9850	9850	9850	9850	0
80	20230905	182100	2764238100	9850	9850	9850	9850	0
81	20230905	182000	2764238100	9850	9850	9850	9850	0
82	20230905	181900	2764238100	9850	9850	9850	9850	0
83	20230905	181800	2764238100	9850	9850	9850	9850	0
84	20230905	181700	2764238100	9850	9850	9850	9850	0
85	20230905	181600	2764238100	9850	9850	9850	9850	0
86	20230905	181500	2764238100	9850	9850	9850	9850	0
87	20230905	181400	2764238100	9850	9850	9850	9850	0
88	20230905	181300	2764238100	9850	9850	9850	9850	0
89	20230905	181200	2764238100	9850	9850	9850	9850	0
90	20230905	181100	2764238100	9850	9850	9850	9850	0
91	20230905	181000	2764238100	9850	9850	9850	9850	0
92	20230905	180900	2764238100	9850	9850	9850	9850	2122
93	20230905	180800	2764238100	9850	9850	9850	9850	0
94	20230905	180700	2764238100	9850	9850	9850	9850	0
95	20230905	180600	2764238100	9850	9850	9850	9850	0
96	20230905	180500	2764238100	9850	9850	9850	9850	0
97	20230905	180400	2764238100	9850	9850	9850	9850	0
98	20230905	180300	2764238100	9850	9850	9850	9850	0
99	20230905	180200	2764238100	9850	9850	9850	9850	0
100	20230905	180100	2764238100	9850	9850	9850	9850	0
101	20230905	180000	2764238100	9850	9850	9850	9850	0
102	20230905	175900	2764238100	9850	9850	9850	9850	0
103	20230905	175800	2764238100	9850	9850	9850	9850	0
104	20230905	175700	2764238100	9850	9850	9850	9850	0
105	20230905	175600	2764238100	9850	9850	9850	9850	0
106	20230905	175500	2764238100	9850	9850	9850	9850	0
107	20230905	175400	2764238100	9850	9850	9850	9850	0
108	20230905	175300	2764238100	9850	9850	9850	9850	0
109	20230905	175200	2764238100	9850	9850	9850	9850	0
110	20230905	175100	2764238100	9850	9850	9850	9850	0
111	20230905	175000	2764238100	9850	9850	9850	9850	0
112	20230905	174900	2764238100	9850	9850	9850	9850	0
113	20230905	174800	2764238100	9850	9850	9850	9850	0
114	20230905	174700	2764238100	9850	9850	9850	9850	0
115	20230905	174600	2764238100	9850	9850	9850	9850	0
116	20230905	174500	2764238100	9850	9850	9850	9850	0
117	20230905	174400	2764238100	9850	9850	9850	9850	0
118	20230905	174300	2764238100	9850	9850	9850	9850	0
119	20230905	174200	2764238100	9850	9850	9850	9850	0
120	20230905	174100	2764238100	9850	9850	9850	9850	0
121	20230905	174000	2764238100	9850	9850	9850	9850	0
122	20230905	173900	2764238100	9850	9850	9850	9850	2122
123	20230905	173800	2764238100	9850	9850	9850	9850	0
124	20230905	173700	2764238100	9850	9850	9850	9850	0
125	20230905	173600	2764238100	9850	9850	9850	9850	0
126	20230905	173500	2764238100	9850	9850	9850	9850	0
127	20230905	173400	2764238100	9850	9850	9850	9850	0
128	20230905	173300	2764238100	9850	9850	9850	9850	0
129	20230905	173200	2764238100	9850	9850	9850	9850	0
130	20230905	173100	2764238100	9850	9850	9850	9850	0
131	20230905	173000	2764238100	9850	9850	9850	9850	0
132	20230905	172900	2764238100	9850	9850	9850	9850	0
133	20230905	172800	2764238100	9850	9850	9850	9850	0
134	20230905	172700	2764238100	9850	9850	9850	9850	0
135	20230905	172600	2764238100	9850	9850	9850	9850	0
136	20230905	172500	2764238100	9850	9850	9850	9850	0
137	20230905	172400	2764238100	9850	9850	9850	9850	0
138	20230905	172300	2764238100	9850	9850	9850	9850	0
139	20230905	172200	2764238100	9850	9850	9850	9850	0
140	20230905	172100	2764238100	9850	9850	9850	9850	0
141	20230905	172000	2764238100	9850	9850	9850	9850	0
142	20230905	171900	2764238100	9850	9850	9850	9850	0
143	20230905	171800	2764238100	9850	9850	9850	9850	0
144	20230905	171700	2764238100	9850	9850	9850	9850	0
145	20230905	171600	2764238100	9850	9850	9850	9850	0
146	20230905	171500	2764238100	9850	9850	9850	9850	0
147	20230905	171400	2764238100	9850	9850	9850	9850	0
148	20230905	171300	2764238100	9850	9850	9850	9850	0
149	20230905	171200	2764238100	9850	9850	9850	9850	0
150	20230905	171100	2764238100	9850	9850	9850	9850	0
151	20230905	171000	2764238100	9850	9850	9850	9850	0
152	20230905	170900	2764238100	9850	9850	9850	9850	2122
153	20230905	170800	2764238100	9850	9850	9850	9850	0
154	20230905	170700	2764238100	9850	9850	9850	9850	0
155	20230905	170600	2764238100	9850	9850	9850	9850	0
156	20230905	170500	2764238100	9850	9850	9850	9850	0
157	20230905	170400	2764238100	9850	9850	9850	9850	0
158	20230905	170300	2764238100	9850	9850	9850	9850	0
159	20230905	170200	2764238100	9850	9850	9850	9850	0
160	20230905	170100	2764238100	9850	9850	9850	9850	0
161	20230905	170000	2764238100	9850	9850	9850	9850	0
162	20230905	165900	2764238100	9850	9850	9850	9850	0
163	20230905	165800	2764238100	9850	9850	9850	9850	0
164	20230905	165700	2764238100	9850	9850	9850	9850	0
165	20230905	165600	2764238100	9850	9850	9850	9850	0
166	20230905	165500	2764238100	9850	9850	9850	9850	0
167	20230905	165400	2764238100	9850	9850	9850	9850	0
168	20230905	165300	2764238100	9850	9850	9850	9850	0
169	20230905	165200	2764238100	9850	9850	9850	9850	0
170	20230905	165100	2764238100	9850	9850	9850	9850	0
171	20230905	165000	2764238100	9850	9850	9850	9850	0
172	20230905	164900	2764238100	9850	9850	9850	9850	0
173	20230905	164800	2764238100	9850	9850	9850	9850	0
174	20230905	164700	2764238100	9850	9850	9850	9850	0
175	20230905	164600	2764238100	9850	9850	9850	9850	0
176	20230905	164500	2764238100	9850	9850	9850	9850	0
177	20230905	164400	2764238100	9850	9850	9850	9850	0
178	20230905	164300	2764238100	9850	9850	9850	9850	0
179	20230905	164200	2764238100	9850	9850	9850	9850	0
180	20230905	164100	2764238100	9850	9850	9850	9850	0
181	20230905	164000	2764238100	9850	9850	9850	9850	0
182	20230905	163900	2764238100	9850	9850	9850	9850	2122
183	20230905	163800	2764238100	9850	9850	9850	9850	0
184	20230905	163700	2764238100	9850	9850	9850	9850	0
185	20230905	163600	2764238100	9850	9850	9850	9850	0
186	20230905	163500	2764238100	9850	9850	9850	9850	0
187	20230905	163400	2764238100	9850	9850	9850	9850	0
188	20230905	163300	2764238100	9850	9850	9850	9850	0
189	20230905	163200	2764238100	9850	9850	9850	9850	0
190	20230905	163100	2764238100	9850	9850	9850	9850	0
191	20230905	163000	2764238100	9850	9850	9850	9850	0
192	20230905	162900	2764238100	9850	9850	9850	9850	0
193	20230905	162800	2764238100	9850	9850	9850	9850	0
194	20230905	162700	2764238100	9850	9850	9850	9850	0
195	20230905	162600	2764238100	9850	9850	9850	9850	0
196	20230905	162500	2764238100	9850	9850	9850	9850	0
197	20230905	162400	2764238100	9850	9850	9850	9850	0
198	20230905	162300	2764238100	9850	9850	9850	9850	0
199	20230905	162200	2764238100	9850	9850	9850	9850	0
200	20230905	162100	2764238100	9850	9850	9850	9850	0
201	20230905	162000	2764238100	9850	9850	9850	9850	0
202	20230905	161900	2764238100	9850	9850	9850	9850	0
203	20230905	161800	2764238100	9850	9850	9850	9850	0
204	20230905	161700	2764238100	9850	9850	9850	9850	0
205	20230905	161600	2764238100	9850	9850	9850	9850	0
206	20230905	161500	2764238100	9850	9850	9850	9850	0
207	20230905	161400	2764238100	9850	9850	9850	9850	0
208	20230905	161300	2764238100	9850	9850	9850	9850	0
209	20230905	161200	2764238100	9850	9850	9850	9850	0
210	20230905	161100	2764238100	9850	9850	9850	9850	0
211	20230905	161000	2764238100	9850	9850	9850	9850	0
212	20230905	160900	2764238100	9850	9850	9850	9850	2122
213	20230905	160800	2764238100	9850	9850	9850	9850	0
214	20230905	160700	2764238100	9850	9850	9850	9850	0
215	20230905	160600	2764238100	9850	9850	9850	9850	0
216	20230905	160500	2764238100	9850	9850	9850	9850	0
217	20230905	160400	2764238100	9850	9850	9850	9850	0
218	20230905	160300	2764238100	9850	9850	9850	9850	0
219	20230905	160200	2764238100	9850	9850	9850	9850	0
220	20230905	160100	2764238100	9850	9850	9850	9850	0
221	20230905	160000	2764238100	9850	9850	9850	9850	0
222	20230905	155900	2764238100	9850	9850	9850	9850	0
223	20230905	155800	2764238100	9850	9850	9850	9850	0
224	20230905	155700	2764238100	9850	9850	9850	9850	0
225	20230905	155600	2764238100	9850	9850	9850	9850	0
226	20230905	155500	2764238100	9850	9850	9850	9850	0
227	20230905	155400	2764238100	9850	9850	9850	9850	0
228	20230905	155300	2764238100	9850	9850	9850	9850	0
229	20230905	155200	2764238100	9850	9850	9850	9850	0
230	20230905	155100	2764238100	9850	9850	9850	9850	0
231	20230905	155000	2764238100	9850	9850	9850	9850	0
232	20230905	154900	2764238100	9850	9850	9850	9850	0
233	20230905	154800	2764238100	9850	9850	9850	9850	0
234	20230905	154700	2764238100	9850	9850	9850	9850	0
235	20230905	154600	2764238100	9850	9850	9850	9850	0
236	20230905	154500	2764238100	9850	9850	9850	9850	0
237	20230905	154400	2764238100	9850	9850	9850	9850	0
238	20230905	154300	2764238100	9850	9850	9850	9850	0
239	20230905	154200	2764238100	9850	9850	9850	9850	0
240	20230905	154100	2764238100	9850	9850	9850	9850	0
241	20230905	154000	2764238100	9850	9850	9850	9850	0
242	20230905	153900	2764238100	9850	9850	9850	9850	2122
243	20230905	153800	2764238100	9850	9850	9850	9850	0
244	20230905	153700	2764238100	9850	9850	9850	9850	0
245	20230905	153600	2764238100	9850	9850	9850	9850	0
246	20230905	153500	2764238100	9850	9850	9850	9850	0
247	20230905	153400	2764238100	9850	9850	9850	9850	0
248	20230905	153300	2764238100	9850	9850	9850	9850	0
249	20230905	153200	2764238100	9850	9850	9850	9850	0
250	20230905	153100	2764238100	9850	9850	9850	9850	0
251	20230905	153000	2764238100	9850	9850	9850	9850	2122
252	20230905	152900	2743336400	9900	9900	9900	9900	0
253	20230905	152800	2743336400	9900	9900	9900	9900	0
254	20230905	152700	2743336400	9900	9900	9900	9900	0
255	20230905	152600	2743336400	9900	9900	9900	9900	0
256	20230905	152500	2743336400	9900	9900	9900	9900	0
257	20230905	152400	2743336400	9900	9900	9900	9900	0
258	20230905	152300	2743336400	9900	9900	9900	9900	0
259	20230905	152200	2743336400	9900	9900	9900	9900	0
260	20230905	152100	2743336400	9900	9900	9900	9900	0
261	20230905	152000	2743336400	9900	9900	9900	9900	0
262	20230905	151900	2743336400	9900	9890	9900	9850	686
263	20230905	151800	2736577250	9860	9890	9890	9860	51
264	20230905	151700	2736074360	9860	9890	9890	9860	4
265	20230905	151600	2736034830	9860	9860	9860	9860	50
266	20230905	151500	2735541830	9900	9850	9900	9850	325
267	20230905	151400	2732329480	9900	9890	9900	9890	3
268	20230905	151300	2732299800	9850	9850	9850	9850	100
269	20230905	151200	2731314800	9850	9860	9860	9850	300
270	20230905	151100	2728359420	9900	9900	9900	9900	500
271	20230905	151000	2723409420	9910	9910	9910	9910	0
272	20230905	150900	2723409420	9910	9890	9910	9850	652
273	20230905	150800	2716974340	9900	9900	9900	9900	143
274	20230905	150700	2715558640	9900	9850	9900	9850	451
275	20230905	150600	2711104240	9850	9860	9860	9850	113
276	20230905	150500	2709990160	9860	9860	9860	9860	0
277	20230905	150400	2709990160	9860	9860	9860	9860	65
278	20230905	150300	2709349260	9860	9860	9860	9860	3
279	20230905	150200	2709319680	9860	9860	9860	9860	1
280	20230905	150100	2709309820	9850	9850	9850	9850	0
281	20230905	150000	2709309820	9850	9860	9860	9850	483
282	20230905	145900	2704551440	9860	9860	9860	9860	51
283	20230905	145800	2704048580	9860	9860	9860	9860	211
284	20230905	145700	2701968120	9860	9860	9890	9860	19
285	20230905	145600	2701780720	9860	9860	9860	9860	237
286	20230905	145500	2699443900	9860	9860	9860	9860	15
287	20230905	145400	2699296000	9860	9860	9860	9860	74
288	20230905	145300	2698566360	9840	9840	9840	9840	0
289	20230905	145200	2698566360	9840	9860	9860	9840	300
290	20230905	145100	2695613880	9910	9910	9910	9910	0
291	20230905	145000	2695613880	9910	9910	9910	9910	0
292	20230905	144900	2695613880	9910	9910	9910	9910	0
293	20230905	144800	2695613880	9910	9910	9910	9910	6
294	20230905	144700	2695554420	9910	9910	9910	9910	3
295	20230905	144600	2695524690	9910	9880	9910	9840	1001
296	20230905	144500	2685659980	9910	9910	9910	9910	1
297	20230905	144400	2685650070	9880	9880	9880	9880	130
298	20230905	144300	2684365670	9910	9910	9910	9910	0
299	20230905	144200	2684365670	9910	9910	9910	9910	0
300	20230905	144100	2684365670	9910	9910	9910	9910	0
301	20230905	144000	2684365670	9910	9900	9910	9900	62
302	20230905	143900	2683751550	9880	9880	9880	9880	50
303	20230905	143800	2683257550	9900	9900	9900	9900	20
304	20230905	143700	2683059550	9910	9910	9910	9910	0
305	20230905	143600	2683059550	9910	9910	9910	9910	25
306	20230905	143500	2682811800	9910	9910	9910	9910	40
307	20230905	143400	2682415400	9910	9910	9910	9910	1
308	20230905	143300	2682405490	9880	9880	9880	9880	0
309	20230905	143200	2682405490	9880	9890	9890	9880	15
310	20230905	143100	2682257190	9890	9890	9890	9890	0
311	20230905	143000	2682257190	9890	9910	9950	9890	3733
312	20230905	142900	2645145100	9900	9900	9900	9900	713
313	20230905	142800	2638086400	9900	9900	9900	9900	24
314	20230905	142700	2637848800	9900	9900	9900	9900	0
315	20230905	142600	2637848800	9900	9900	9910	9900	235
316	20230905	142500	2635520950	9900	9910	9910	9900	33
317	20230905	142400	2635194240	9920	9920	9920	9920	0
318	20230905	142300	2635194240	9920	9920	9920	9920	1
319	20230905	142200	2635184320	9920	9920	9920	9920	8
320	20230905	142100	2635104960	9920	9920	9920	9920	5
321	20230905	142000	2635055360	9920	9920	9920	9920	0
322	20230905	141900	2635055360	9920	9920	9920	9920	0
323	20230905	141800	2635055360	9920	9930	9930	9920	2980
324	20230905	141700	2605493260	9920	9920	9930	9920	109
325	20230905	141600	2604410980	9920	9920	9920	9920	127
326	20230905	141500	2603151140	9920	9920	9920	9920	0
327	20230905	141400	2603151140	9920	9910	9920	9910	30
328	20230905	141300	2602853710	9860	9880	9880	9860	503
329	20230905	141200	2597886830	9880	9900	9900	9880	135
330	20230905	141100	2596552230	9910	9910	9910	9910	0
331	20230905	141000	2596552230	9910	9910	9910	9910	103
332	20230905	140900	2595531500	9900	9900	9900	9900	8
333	20230905	140800	2595452300	9900	9900	9900	9900	3
334	20230905	140700	2595422600	9900	9900	9900	9900	103
335	20230905	140600	2594402900	9900	9900	9900	9900	0
336	20230905	140500	2594402900	9900	9900	9900	9900	1
337	20230905	140400	2594393000	9900	9900	9900	9900	0
338	20230905	140300	2594393000	9900	9900	9900	9900	0
339	20230905	140200	2594393000	9900	9900	9900	9900	10
340	20230905	140100	2594294000	9900	9900	9900	9900	0
341	20230905	140000	2594294000	9900	9890	9900	9890	23
342	20230905	135900	2594066470	9900	9900	9900	9900	5
343	20230905	135800	2594016970	9900	9900	9900	9900	0
344	20230905	135700	2594016970	9900	9900	9900	9900	551
345	20230905	135600	2588562070	9900	9900	9900	9900	0
346	20230905	135500	2588562070	9900	9900	9900	9900	10
347	20230905	135400	2588463070	9900	9900	9900	9900	0
348	20230905	135300	2588463070	9900	9900	9900	9900	10
349	20230905	135200	2588364070	9930	9930	9930	9930	10
350	20230905	135100	2588264770	9900	9910	9910	9900	1099
351	20230905	135000	2577384240	9910	9930	9930	9910	68
352	20230905	134900	2576709920	9920	9930	9930	9920	60
353	20230905	134800	2576114320	9940	9940	9940	9940	24
354	20230905	134700	2575875760	9950	9950	9950	9950	205
355	20230905	134600	2573836010	9940	9970	9970	9940	123
356	20230905	134500	2572612090	9980	9940	9980	9920	356
357	20230905	134400	2569076840	9940	9940	9940	9940	100
358	20230905	134300	2568082840	9980	9990	10000	9980	1217
359	20230905	134200	2555925090	9990	9940	9990	9930	10143
360	20230905	134100	2454656310	9950	9950	9950	9950	0
361	20230905	134000	2454656310	9950	9950	9950	9950	30
362	20230905	133900	2454357810	9960	9940	9960	9940	715
363	20230905	133800	2447243110	9950	9930	9950	9930	3017
364	20230905	133700	2417228600	9930	9920	9930	9920	380
365	20230905	133600	2413457910	9930	9920	9930	9920	52
366	20230905	133500	2412942050	9910	9910	9910	9910	151
367	20230905	133400	2411445640	9910	9910	9910	9910	35
368	20230905	133300	2411098790	9910	9900	9920	9900	1799
369	20230905	133200	2393285210	9900	9900	9900	9900	1
370	20230905	133100	2393275310	9850	9890	9890	9850	833
371	20230905	133000	2385070140	9890	9890	9890	9890	5
372	20230905	132900	2385020690	9850	9850	9850	9850	5
373	20230905	132800	2384971440	9850	9850	9850	9850	0
374	20230905	132700	2384971440	9850	9850	9850	9850	0
375	20230905	132600	2384971440	9850	9850	9850	9850	0
376	20230905	132500	2384971440	9850	9850	9850	9850	20
377	20230905	132400	2384774440	9880	9880	9880	9880	0
378	20230905	132300	2384774440	9880	9880	9880	9880	0
379	20230905	132200	2384774440	9880	9840	9880	9840	6
380	20230905	132100	2384715360	9840	9840	9840	9840	4
381	20230905	132000	2384676000	9890	9860	9890	9830	522
382	20230905	131900	2379537720	9910	9910	9910	9910	0
383	20230905	131800	2379537720	9910	9910	9910	9910	0
384	20230905	131700	2379537720	9910	9910	9910	9910	0
385	20230905	131600	2379537720	9910	9910	9910	9910	1
386	20230905	131500	2379527810	9910	9910	9910	9910	3
387	20230905	131400	2379498080	9900	9900	9900	9900	0
388	20230905	131300	2379498080	9900	9910	9910	9900	208
389	20230905	131200	2377438860	9850	9850	9850	9850	30
390	20230905	131100	2377143360	9900	9920	9920	9900	595
391	20230905	131000	2371252820	9900	9850	9920	9850	1584
392	20230905	130900	2355576120	9890	9890	9890	9890	0
393	20230905	130800	2355576120	9890	9860	9890	9850	314
394	20230905	130700	2352478620	9880	9860	9880	9860	190
395	20230905	130600	2350601920	9860	9860	9860	9860	12
396	20230905	130500	2350483600	9880	9880	9880	9880	949
397	20230905	130400	2341107480	9860	9860	9860	9860	21
398	20230905	130300	2340900420	9860	9860	9860	9860	0
399	20230905	130200	2340900420	9860	9860	9860	9860	42
400	20230905	130100	2340486300	9880	9880	9880	9870	107
401	20230905	130000	2339429160	9880	9880	9880	9880	57
402	20230905	125900	2338866000	9880	9880	9880	9880	0
403	20230905	125800	2338866000	9880	9870	9880	9870	606
404	20230905	125700	2332880370	9870	9850	9870	9850	33
405	20230905	125600	2332555260	9850	9840	9850	9840	1560
406	20230905	125500	2317190480	9800	9800	9800	9800	0
407	20230905	125400	2317190480	9800	9800	9800	9800	0
408	20230905	125300	2317190480	9800	9800	9800	9800	0
409	20230905	125200	2317190480	9800	9830	9830	9800	101
410	20230905	125100	2316200620	9840	9830	9840	9830	27
411	20230905	125000	2315935200	9840	9830	9840	9830	106
412	20230905	124900	2314892920	9800	9830	9830	9800	298
413	20230905	124800	2311970390	9820	9820	9820	9820	35
414	20230905	124700	2311626690	9830	9830	9830	9830	0
415	20230905	124600	2311626690	9830	9830	9830	9830	0
416	20230905	124500	2311626690	9830	9830	9830	9830	0
417	20230905	124400	2311626690	9830	9830	9830	9830	10
418	20230905	124300	2311528390	9840	9840	9840	9840	1
419	20230905	124200	2311518550	9810	9820	9820	9810	453
420	20230905	124100	2307070120	9840	9840	9840	9840	0
421	20230905	124000	2307070120	9840	9840	9840	9840	12
422	20230905	123900	2306952040	9840	9840	9840	9840	0
423	20230905	123800	2306952040	9840	9840	9840	9840	0
424	20230905	123700	2306952040	9840	9840	9840	9840	0
425	20230905	123600	2306952040	9840	9840	9840	9840	0
426	20230905	123500	2306952040	9840	9820	9840	9810	1666
427	20230905	123400	2290606310	9820	9840	9840	9820	990
428	20230905	123300	2280877520	9840	9840	9840	9840	0
429	20230905	123200	2280877520	9840	9840	9840	9840	0
430	20230905	123100	2280877520	9840	9840	9840	9840	68
431	20230905	123000	2280208400	9840	9840	9840	9840	76
432	20230905	122900	2279460560	9850	9850	9850	9850	0
433	20230905	122800	2279460560	9850	9850	9850	9850	862
434	20230905	122700	2270969860	9870	9870	9870	9870	10
435	20230905	122600	2270871160	9850	9840	9850	9830	748
436	20230905	122500	2263507340	9850	9850	9850	9850	1
437	20230905	122400	2263497490	9850	9850	9850	9850	0
438	20230905	122300	2263497490	9850	9850	9850	9850	0
439	20230905	122200	2263497490	9850	9850	9850	9850	391
440	20230905	122100	2259646140	9850	9850	9850	9850	0
441	20230905	122000	2259646140	9850	9850	9850	9850	23
442	20230905	121900	2259419590	9850	9860	9860	9850	259
443	20230905	121800	2256866560	9860	9860	9860	9860	0
444	20230905	121700	2256866560	9860	9850	9860	9850	147
445	20230905	121600	2255418570	9860	9860	9860	9860	0
446	20230905	121500	2255418570	9860	9870	9870	9860	20
447	20230905	121400	2255221300	9850	9860	9860	9850	1506
448	20230905	121300	2240379490	9860	9860	9860	9860	40
449	20230905	121200	2239985090	9860	9860	9860	9860	113
450	20230905	121100	2238870910	9870	9870	9870	9870	1
451	20230905	121000	2238861040	9870	9880	9880	9870	99
452	20230905	120900	2237883890	9870	9870	9870	9870	138
453	20230905	120800	2236521830	9870	9880	9880	9870	546
454	20230905	120700	2231127590	9900	9900	9900	9900	36
455	20230905	120600	2230771190	9880	9880	9880	9880	110
456	20230905	120500	2229684390	9880	9900	9900	9880	11
457	20230905	120400	2229575510	9900	9900	9900	9900	0
458	20230905	120300	2229575510	9900	9900	9900	9900	5
459	20230905	120200	2229526010	9900	9900	9900	9900	98
460	20230905	120100	2228555810	9900	9890	9900	9890	545
461	20230905	120000	2223160320	9900	9900	9900	9900	6
462	20230905	115900	2223100920	9900	9900	9900	9900	3
463	20230905	115800	2223071220	9880	9880	9880	9880	700
464	20230905	115700	2216155220	9860	9880	9880	9860	302
465	20230905	115600	2213174550	9880	9880	9880	9880	27
466	20230905	115500	2212907790	9880	9880	9880	9880	2
467	20230905	115400	2212888030	9880	9860	9880	9860	628
468	20230905	115300	2206695930	9850	9850	9850	9850	183
469	20230905	115200	2204893380	9840	9840	9840	9840	402
470	20230905	115100	2200937700	9840	9840	9840	9840	150
471	20230905	115000	2199461700	9830	9830	9840	9830	45
472	20230905	114900	2199019330	9840	9840	9840	9840	0
473	20230905	114800	2199019330	9840	9840	9840	9840	1
474	20230905	114700	2199009490	9840	9840	9840	9840	31
475	20230905	114600	2198704450	9840	9840	9840	9840	102
476	20230905	114500	2197700770	9840	9840	9840	9840	138
477	20230905	114400	2196342850	9840	9840	9840	9840	135
478	20230905	114300	2195014450	9830	9880	9880	9830	1517
479	20230905	114200	2180078150	9880	9880	9880	9880	0
480	20230905	114100	2180078150	9880	9860	9880	9860	25
481	20230905	114000	2179831610	9860	9860	9860	9850	1541
482	20230905	113900	2164652350	9860	9880	9880	9860	172
483	20230905	113800	2162953010	9870	9870	9870	9870	1
484	20230905	113700	2162943140	9870	9870	9870	9870	42
485	20230905	113600	2162528600	9880	9910	9920	9880	1022
486	20230905	113500	2152415760	9910	9910	9910	9910	0
487	20230905	113400	2152415760	9910	9870	9910	9870	2378
488	20230905	113300	2128874810	9880	9880	9880	9880	0
489	20230905	113200	2128874810	9880	9880	9880	9880	2
490	20230905	113100	2128855050	9850	9900	9900	9850	215
491	20230905	113000	2126736800	9900	9900	9900	9900	0
492	20230905	112900	2126736800	9900	9850	9900	9850	12
493	20230905	112800	2126618510	9850	9850	9850	9850	18
494	20230905	112700	2126441210	9900	9880	9900	9880	600
495	20230905	112600	2120503820	9890	9850	9890	9850	112
496	20230905	112500	2119397260	9890	9890	9890	9890	1
497	20230905	112400	2119387370	9900	9900	9900	9900	0
498	20230905	112300	2119387370	9900	9900	9900	9900	6
499	20230905	112200	2119327970	9900	9890	9900	9890	96
500	20230905	112100	2118378510	9890	9870	9890	9860	454
501	20230905	112000	2113892110	9870	9870	9870	9800	222
502	20230905	111900	2111711780	9880	9880	9880	9880	0
503	20230905	111800	2111711780	9880	9850	9880	9850	89
504	20230905	111700	2110834990	9850	9820	9850	9820	177
505	20230905	111600	2109094550	9820	9810	9820	9810	36
506	20230905	111500	2108741040	9800	9800	9800	9800	0
507	20230905	111400	2108741040	9800	9800	9800	9800	80
508	20230905	111300	2107957040	9850	9870	9870	9790	54
509	20230905	111200	2107428160	9780	9890	9890	9780	1184
510	20230905	111100	2095826540	9890	9860	9890	9840	1111
511	20230905	111000	2084889050	9900	9900	9900	9900	0
512	20230905	110900	2084889050	9900	9900	9900	9900	0
513	20230905	110800	2084889050	9900	9890	9900	9890	102
514	20230905	110700	2083880250	9890	9890	9890	9890	10
515	20230905	110600	2083781350	9890	9880	9890	9880	402
516	20230905	110500	2079809570	9880	9860	9880	9860	80
517	20230905	110400	2079020630	9860	9860	9860	9860	23
518	20230905	110300	2078793850	9860	9860	9860	9860	12
519	20230905	110200	2078675530	9860	9840	9860	9840	20
520	20230905	110100	2078478480	9840	9840	9840	9840	139
521	20230905	110000	2077110720	9840	9840	9840	9840	0
522	20230905	105900	2077110720	9840	9840	9840	9840	38
523	20230905	105800	2076736800	9850	9800	9850	9800	476
524	20230905	105700	2072071600	9800	9790	9800	9750	2002
525	20230905	105600	2052452280	9780	9780	9780	9780	202
526	20230905	105500	2050476720	9750	9750	9750	9750	0
527	20230905	105400	2050476720	9750	9750	9750	9750	0
528	20230905	105300	2050476720	9750	9750	9750	9750	80
529	20230905	105200	2049696720	9780	9780	9780	9780	0
530	20230905	105100	2049696720	9780	9780	9780	9780	1
531	20230905	105000	2049686940	9750	9780	9780	9750	124
532	20230905	104900	2048477790	9780	9780	9780	9780	15
533	20230905	104800	2048331090	9780	9780	9780	9780	1
534	20230905	104700	2048321310	9750	9750	9750	9750	0
535	20230905	104600	2048321310	9750	9750	9750	9750	0
536	20230905	104500	2048321310	9750	9760	9780	9750	212
537	20230905	104400	2046252160	9780	9780	9780	9780	1
538	20230905	104300	2046242380	9730	9730	9730	9730	0
539	20230905	104200	2046242380	9730	9730	9730	9730	0
540	20230905	104100	2046242380	9730	9730	9730	9730	39
541	20230905	104000	2045862910	9730	9740	9740	9730	72
542	20230905	103900	2045161650	9740	9740	9740	9740	0
543	20230905	103800	2045161650	9740	9740	9740	9740	0
544	20230905	103700	2045161650	9740	9740	9740	9740	6
545	20230905	103600	2045103210	9790	9790	9790	9740	439
546	20230905	103500	2040805460	9790	9790	9790	9790	2
547	20230905	103400	2040785880	9730	9740	9740	9730	149
548	20230905	103300	2039335620	9730	9780	9780	9730	818
549	20230905	103200	2031349190	9750	9750	9750	9750	100
550	20230905	103100	2030374190	9780	9780	9780	9780	182
551	20230905	103000	2028594230	9780	9780	9780	9760	95
552	20230905	102900	2027666610	9800	9800	9800	9800	0
553	20230905	102800	2027666610	9800	9740	9800	9740	27
554	20230905	102700	2027403170	9730	9760	9760	9730	1085
555	20230905	102600	2016836780	9740	9730	9740	9700	252
556	20230905	102500	2014386140	9700	9730	9730	9700	1414
557	20230905	102400	2000643530	9730	9760	9760	9730	1321
558	20230905	102300	1987775960	9780	9780	9780	9770	851
559	20230905	102200	1979454590	9780	9870	9870	9780	3137
560	20230905	102100	1948715860	9800	9810	9810	9800	1800
561	20230905	102000	1931065850	9810	9880	9880	9810	729
562	20230905	101900	1923905750	9830	9830	9840	9830	349
563	20230905	101800	1920473490	9830	9840	9840	9830	346
564	20230905	101700	1917068880	9840	9890	9890	9840	8
565	20230905	101600	1916990110	9890	9850	9890	9850	6922
566	20230905	101500	1848808210	9850	9820	9850	9790	705
567	20230905	101400	1841891960	9840	9800	9840	9800	372
568	20230905	101300	1838246280	9800	9820	9820	9800	3171
569	20230905	101200	1807141460	9820	9880	9880	9820	295
570	20230905	101100	1804242360	9890	9900	9900	9820	503
571	20230905	101000	1799299350	9830	9870	9870	9830	2317
572	20230905	100900	1776490090	9870	9890	9890	9870	44
573	20230905	100800	1776055530	9900	9900	9900	9900	2
574	20230905	100700	1776035730	9900	9870	9900	9870	96
575	20230905	100600	1775088060	9870	9890	9890	9870	2
576	20230905	100500	1775068300	9860	9860	9860	9860	0
577	20230905	100400	1775068300	9860	9900	9900	9860	240
578	20230905	100300	1772700510	9870	9870	9870	9870	407
579	20230905	100200	1768683420	9900	9910	9910	9870	2734
580	20230905	100100	1741657230	9950	9950	9950	9950	2
581	20230905	100000	1741637330	9930	9930	9930	9930	150
582	20230905	095900	1740147830	9930	9910	9930	9900	1603
583	20230905	095800	1724244880	9920	9990	9990	9920	199
584	20230905	095700	1722268890	9990	9990	9990	9990	4
585	20230905	095600	1722228930	9990	9960	9990	9920	1865
586	20230905	095500	1703716080	9960	9950	9960	9930	414
587	20230905	095400	1699600820	9950	9950	9950	9950	0
588	20230905	095300	1699600820	9950	9950	9950	9900	1099
589	20230905	095200	1688708730	9950	9930	9950	9920	3080
590	20230905	095100	1658151890	9930	9980	9980	9920	650
591	20230905	095000	1651680000	9980	9940	9980	9920	5949
592	20230905	094900	1592595720	9960	9990	9990	9960	828
593	20230905	094800	1584340500	9990	9980	10020	9980	844
594	20230905	094700	1575907330	9980	9960	9980	9960	247
595	20230905	094600	1573444150	9930	9980	9980	9930	3810
596	20230905	094500	1535493240	9980	9990	10030	9980	3474
597	20230905	094400	1500791220	10020	10070	10070	9990	2812
598	20230905	094300	1472626410	10060	10150	10150	10060	1493
599	20230905	094200	1457559300	10140	10070	10140	10070	1067
600	20230905	094100	1446757150	10070	10080	10120	10070	1717
601	20230905	094000	1429450150	10080	10200	10200	10070	4778
602	20230905	093900	1380982180	10200	10150	10200	10140	11106
603	20230905	093800	1267880650	10160	10150	10170	10140	2789
604	20230905	093700	1239565740	10180	10130	10190	10130	11565
605	20230905	093600	1122074250	10130	10090	10130	10070	10519
606	20230905	093500	1015777310	10090	10000	10100	9990	11992
607	20230905	093400	895175740	10040	10050	10050	10000	25389
608	20230905	093300	640321800	10050	10040	10070	10030	6252
609	20230905	093200	577457320	10050	10010	10050	10000	6153
610	20230905	093100	515674420	10010	9990	10010	9990	6141
611	20230905	093000	454264990	9990	9980	9990	9980	3535
612	20230905	092900	418952740	9980	9970	9980	9970	1341
613	20230905	092800	405573910	9970	9970	9980	9970	1100
614	20230905	092700	394602390	9960	9900	9980	9900	4459
615	20230905	092600	350210050	9900	9920	9920	9900	129
616	20230905	092500	348930390	9910	9890	9910	9880	237
617	20230905	092400	346583230	9870	9870	9870	9870	5
618	20230905	092300	346533880	9860	9890	9890	9860	555
619	20230905	092200	341051410	9890	9890	9890	9890	171
620	20230905	092100	339360220	9900	9900	9900	9900	2
621	20230905	092000	339340420	9830	9890	9890	9830	3132
622	20230905	091900	308395130	9890	9890	9890	9890	155
623	20230905	091800	306862180	9890	9900	9900	9890	477
624	20230905	091700	302141640	9910	9910	9940	9910	33
625	20230905	091600	301814250	9910	9910	9910	9910	41
626	20230905	091500	301407940	9900	9870	9900	9870	504
627	20230905	091400	296425930	9870	9890	9890	9870	1331
628	20230905	091300	283268870	9890	9920	9920	9890	1479
629	20230905	091200	268614860	9940	9930	9940	9920	1786
630	20230905	091100	250874630	9930	9890	9930	9890	1483
631	20230905	091000	236192410	9890	9930	9930	9880	1688
632	20230905	090900	219481590	9930	9910	9930	9910	400
633	20230905	090800	215513590	9930	9920	9930	9890	2411
634	20230905	090700	191612740	9930	9950	9960	9930	2723
635	20230905	090600	164543060	9940	9940	10000	9940	5889
636	20230905	090500	105817110	9940	9940	9960	9940	4261
637	20230905	090400	63423050	9930	9930	9960	9890	3064
638	20230905	090300	33036050	9920	9850	9940	9850	2497
639	20230905	090200	8317590	9820	9780	9820	9780	342
640	20230905	090100	4965550	9790	9790	9790	9760	17
641	20230905	090000	4799330	9730	9740	9790	9730	493