KissMeData/388050/min/candle-20230906.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230906	205300	2251275260	9970	9970	9970	9970	14024
3	20230906	205200	2251275260	9970	9970	9970	9970	0
4	20230906	205100	2251275260	9970	9970	9970	9970	0
5	20230906	205000	2251275260	9970	9970	9970	9970	0
6	20230906	204900	2251275260	9970	9970	9970	9970	0
7	20230906	204800	2251275260	9970	9970	9970	9970	0
8	20230906	204700	2251275260	9970	9970	9970	9970	0
9	20230906	204600	2251275260	9970	9970	9970	9970	0
10	20230906	204500	2251275260	9970	9970	9970	9970	0
11	20230906	204400	2251275260	9970	9970	9970	9970	0
12	20230906	204300	2251275260	9970	9970	9970	9970	0
13	20230906	204200	2251275260	9970	9970	9970	9970	0
14	20230906	204100	2251275260	9970	9970	9970	9970	0
15	20230906	204000	2251275260	9970	9970	9970	9970	0
16	20230906	203900	2251275260	9970	9970	9970	9970	0
17	20230906	203800	2251275260	9970	9970	9970	9970	0
18	20230906	203700	2251275260	9970	9970	9970	9970	0
19	20230906	203600	2251275260	9970	9970	9970	9970	0
20	20230906	203500	2251275260	9970	9970	9970	9970	0
21	20230906	203400	2251275260	9970	9970	9970	9970	0
22	20230906	203300	2251275260	9970	9970	9970	9970	0
23	20230906	203200	2251275260	9970	9970	9970	9970	0
24	20230906	203100	2251275260	9970	9970	9970	9970	0
25	20230906	203000	2251275260	9970	9970	9970	9970	0
26	20230906	202900	2251275260	9970	9970	9970	9970	0
27	20230906	202800	2251275260	9970	9970	9970	9970	0
28	20230906	202700	2251275260	9970	9970	9970	9970	0
29	20230906	202600	2251275260	9970	9970	9970	9970	0
30	20230906	202500	2251275260	9970	9970	9970	9970	0
31	20230906	202400	2251275260	9970	9970	9970	9970	0
32	20230906	202300	2251275260	9970	9970	9970	9970	14024
33	20230906	202200	2251275260	9970	9970	9970	9970	0
34	20230906	202100	2251275260	9970	9970	9970	9970	0
35	20230906	202000	2251275260	9970	9970	9970	9970	0
36	20230906	201900	2251275260	9970	9970	9970	9970	0
37	20230906	201800	2251275260	9970	9970	9970	9970	0
38	20230906	201700	2251275260	9970	9970	9970	9970	0
39	20230906	201600	2251275260	9970	9970	9970	9970	0
40	20230906	201500	2251275260	9970	9970	9970	9970	0
41	20230906	201400	2251275260	9970	9970	9970	9970	0
42	20230906	201300	2251275260	9970	9970	9970	9970	0
43	20230906	201200	2251275260	9970	9970	9970	9970	0
44	20230906	201100	2251275260	9970	9970	9970	9970	0
45	20230906	201000	2251275260	9970	9970	9970	9970	0
46	20230906	200900	2251275260	9970	9970	9970	9970	0
47	20230906	200800	2251275260	9970	9970	9970	9970	0
48	20230906	200700	2251275260	9970	9970	9970	9970	0
49	20230906	200600	2251275260	9970	9970	9970	9970	0
50	20230906	200500	2251275260	9970	9970	9970	9970	0
51	20230906	200400	2251275260	9970	9970	9970	9970	0
52	20230906	200300	2251275260	9970	9970	9970	9970	0
53	20230906	200200	2251275260	9970	9970	9970	9970	0
54	20230906	200100	2251275260	9970	9970	9970	9970	0
55	20230906	200000	2251275260	9970	9970	9970	9970	0
56	20230906	195900	2251275260	9970	9970	9970	9970	0
57	20230906	195800	2251275260	9970	9970	9970	9970	0
58	20230906	195700	2251275260	9970	9970	9970	9970	0
59	20230906	195600	2251275260	9970	9970	9970	9970	0
60	20230906	195500	2251275260	9970	9970	9970	9970	0
61	20230906	195400	2251275260	9970	9970	9970	9970	0
62	20230906	195300	2251275260	9970	9970	9970	9970	14024
63	20230906	195200	2251275260	9970	9970	9970	9970	0
64	20230906	195100	2251275260	9970	9970	9970	9970	0
65	20230906	195000	2251275260	9970	9970	9970	9970	0
66	20230906	194900	2251275260	9970	9970	9970	9970	0
67	20230906	194800	2251275260	9970	9970	9970	9970	0
68	20230906	194700	2251275260	9970	9970	9970	9970	0
69	20230906	194600	2251275260	9970	9970	9970	9970	0
70	20230906	194500	2251275260	9970	9970	9970	9970	0
71	20230906	194400	2251275260	9970	9970	9970	9970	0
72	20230906	194300	2251275260	9970	9970	9970	9970	0
73	20230906	194200	2251275260	9970	9970	9970	9970	0
74	20230906	194100	2251275260	9970	9970	9970	9970	0
75	20230906	194000	2251275260	9970	9970	9970	9970	0
76	20230906	193900	2251275260	9970	9970	9970	9970	0
77	20230906	193800	2251275260	9970	9970	9970	9970	0
78	20230906	193700	2251275260	9970	9970	9970	9970	0
79	20230906	193600	2251275260	9970	9970	9970	9970	0
80	20230906	193500	2251275260	9970	9970	9970	9970	0
81	20230906	193400	2251275260	9970	9970	9970	9970	0
82	20230906	193300	2251275260	9970	9970	9970	9970	0
83	20230906	193200	2251275260	9970	9970	9970	9970	0
84	20230906	193100	2251275260	9970	9970	9970	9970	0
85	20230906	193000	2251275260	9970	9970	9970	9970	0
86	20230906	192900	2251275260	9970	9970	9970	9970	0
87	20230906	192800	2251275260	9970	9970	9970	9970	0
88	20230906	192700	2251275260	9970	9970	9970	9970	0
89	20230906	192600	2251275260	9970	9970	9970	9970	0
90	20230906	192500	2251275260	9970	9970	9970	9970	0
91	20230906	192400	2251275260	9970	9970	9970	9970	0
92	20230906	192300	2251275260	9970	9970	9970	9970	14024
93	20230906	192200	2251275260	9970	9970	9970	9970	0
94	20230906	192100	2251275260	9970	9970	9970	9970	0
95	20230906	192000	2251275260	9970	9970	9970	9970	0
96	20230906	191900	2251275260	9970	9970	9970	9970	0
97	20230906	191800	2251275260	9970	9970	9970	9970	0
98	20230906	191700	2251275260	9970	9970	9970	9970	0
99	20230906	191600	2251275260	9970	9970	9970	9970	0
100	20230906	191500	2251275260	9970	9970	9970	9970	0
101	20230906	191400	2251275260	9970	9970	9970	9970	0
102	20230906	191300	2251275260	9970	9970	9970	9970	0
103	20230906	191200	2251275260	9970	9970	9970	9970	0
104	20230906	191100	2251275260	9970	9970	9970	9970	0
105	20230906	191000	2251275260	9970	9970	9970	9970	0
106	20230906	190900	2251275260	9970	9970	9970	9970	0
107	20230906	190800	2251275260	9970	9970	9970	9970	0
108	20230906	190700	2251275260	9970	9970	9970	9970	0
109	20230906	190600	2251275260	9970	9970	9970	9970	0
110	20230906	190500	2251275260	9970	9970	9970	9970	0
111	20230906	190400	2251275260	9970	9970	9970	9970	0
112	20230906	190300	2251275260	9970	9970	9970	9970	0
113	20230906	190200	2251275260	9970	9970	9970	9970	0
114	20230906	190100	2251275260	9970	9970	9970	9970	0
115	20230906	190000	2251275260	9970	9970	9970	9970	0
116	20230906	185900	2251275260	9970	9970	9970	9970	0
117	20230906	185800	2251275260	9970	9970	9970	9970	0
118	20230906	185700	2251275260	9970	9970	9970	9970	0
119	20230906	185600	2251275260	9970	9970	9970	9970	0
120	20230906	185500	2251275260	9970	9970	9970	9970	0
121	20230906	185400	2251275260	9970	9970	9970	9970	0
122	20230906	185300	2251275260	9970	9970	9970	9970	14024
123	20230906	185200	2251275260	9970	9970	9970	9970	0
124	20230906	185100	2251275260	9970	9970	9970	9970	0
125	20230906	185000	2251275260	9970	9970	9970	9970	0
126	20230906	184900	2251275260	9970	9970	9970	9970	0
127	20230906	184800	2251275260	9970	9970	9970	9970	0
128	20230906	184700	2251275260	9970	9970	9970	9970	0
129	20230906	184600	2251275260	9970	9970	9970	9970	0
130	20230906	184500	2251275260	9970	9970	9970	9970	0
131	20230906	184400	2251275260	9970	9970	9970	9970	0
132	20230906	184300	2251275260	9970	9970	9970	9970	0
133	20230906	184200	2251275260	9970	9970	9970	9970	0
134	20230906	184100	2251275260	9970	9970	9970	9970	0
135	20230906	184000	2251275260	9970	9970	9970	9970	0
136	20230906	183900	2251275260	9970	9970	9970	9970	0
137	20230906	183800	2251275260	9970	9970	9970	9970	0
138	20230906	183700	2251275260	9970	9970	9970	9970	0
139	20230906	183600	2251275260	9970	9970	9970	9970	0
140	20230906	183500	2251275260	9970	9970	9970	9970	0
141	20230906	183400	2251275260	9970	9970	9970	9970	0
142	20230906	183300	2251275260	9970	9970	9970	9970	0
143	20230906	183200	2251275260	9970	9970	9970	9970	0
144	20230906	183100	2251275260	9970	9970	9970	9970	0
145	20230906	183000	2251275260	9970	9970	9970	9970	0
146	20230906	182900	2251275260	9970	9970	9970	9970	0
147	20230906	182800	2251275260	9970	9970	9970	9970	0
148	20230906	182700	2251275260	9970	9970	9970	9970	0
149	20230906	182600	2251275260	9970	9970	9970	9970	0
150	20230906	182500	2251275260	9970	9970	9970	9970	0
151	20230906	182400	2251275260	9970	9970	9970	9970	0
152	20230906	182300	2251275260	9970	9970	9970	9970	14024
153	20230906	182200	2251275260	9970	9970	9970	9970	0
154	20230906	182100	2251275260	9970	9970	9970	9970	0
155	20230906	182000	2251275260	9970	9970	9970	9970	0
156	20230906	181900	2251275260	9970	9970	9970	9970	0
157	20230906	181800	2251275260	9970	9970	9970	9970	0
158	20230906	181700	2251275260	9970	9970	9970	9970	0
159	20230906	181600	2251275260	9970	9970	9970	9970	0
160	20230906	181500	2251275260	9970	9970	9970	9970	0
161	20230906	181400	2251275260	9970	9970	9970	9970	0
162	20230906	181300	2251275260	9970	9970	9970	9970	0
163	20230906	181200	2251275260	9970	9970	9970	9970	0
164	20230906	181100	2251275260	9970	9970	9970	9970	0
165	20230906	181000	2251275260	9970	9970	9970	9970	0
166	20230906	180900	2251275260	9970	9970	9970	9970	0
167	20230906	180800	2251275260	9970	9970	9970	9970	0
168	20230906	180700	2251275260	9970	9970	9970	9970	0
169	20230906	180600	2251275260	9970	9970	9970	9970	0
170	20230906	180500	2251275260	9970	9970	9970	9970	0
171	20230906	180400	2251275260	9970	9970	9970	9970	0
172	20230906	180300	2251275260	9970	9970	9970	9970	0
173	20230906	180200	2251275260	9970	9970	9970	9970	0
174	20230906	180100	2251275260	9970	9970	9970	9970	0
175	20230906	180000	2251275260	9970	9970	9970	9970	0
176	20230906	175900	2251275260	9970	9970	9970	9970	0
177	20230906	175800	2251275260	9970	9970	9970	9970	0
178	20230906	175700	2251275260	9970	9970	9970	9970	0
179	20230906	175600	2251275260	9970	9970	9970	9970	0
180	20230906	175500	2251275260	9970	9970	9970	9970	0
181	20230906	175400	2251275260	9970	9970	9970	9970	0
182	20230906	175300	2251275260	9970	9970	9970	9970	14024
183	20230906	175200	2251275260	9970	9970	9970	9970	0
184	20230906	175100	2251275260	9970	9970	9970	9970	0
185	20230906	175000	2251275260	9970	9970	9970	9970	0
186	20230906	174900	2251275260	9970	9970	9970	9970	0
187	20230906	174800	2251275260	9970	9970	9970	9970	0
188	20230906	174700	2251275260	9970	9970	9970	9970	0
189	20230906	174600	2251275260	9970	9970	9970	9970	0
190	20230906	174500	2251275260	9970	9970	9970	9970	0
191	20230906	174400	2251275260	9970	9970	9970	9970	0
192	20230906	174300	2251275260	9970	9970	9970	9970	0
193	20230906	174200	2251275260	9970	9970	9970	9970	0
194	20230906	174100	2251275260	9970	9970	9970	9970	0
195	20230906	174000	2251275260	9970	9970	9970	9970	0
196	20230906	173900	2251275260	9970	9970	9970	9970	0
197	20230906	173800	2251275260	9970	9970	9970	9970	0
198	20230906	173700	2251275260	9970	9970	9970	9970	0
199	20230906	173600	2251275260	9970	9970	9970	9970	0
200	20230906	173500	2251275260	9970	9970	9970	9970	0
201	20230906	173400	2251275260	9970	9970	9970	9970	0
202	20230906	173300	2251275260	9970	9970	9970	9970	0
203	20230906	173200	2251275260	9970	9970	9970	9970	0
204	20230906	173100	2251275260	9970	9970	9970	9970	0
205	20230906	173000	2251275260	9970	9970	9970	9970	0
206	20230906	172900	2251275260	9970	9970	9970	9970	0
207	20230906	172800	2251275260	9970	9970	9970	9970	0
208	20230906	172700	2251275260	9970	9970	9970	9970	0
209	20230906	172600	2251275260	9970	9970	9970	9970	0
210	20230906	172500	2251275260	9970	9970	9970	9970	0
211	20230906	172400	2251275260	9970	9970	9970	9970	0
212	20230906	172300	2251275260	9970	9970	9970	9970	14024
213	20230906	172200	2251275260	9970	9970	9970	9970	0
214	20230906	172100	2251275260	9970	9970	9970	9970	0
215	20230906	172000	2251275260	9970	9970	9970	9970	0
216	20230906	171900	2251275260	9970	9970	9970	9970	0
217	20230906	171800	2251275260	9970	9970	9970	9970	0
218	20230906	171700	2251275260	9970	9970	9970	9970	0
219	20230906	171600	2251275260	9970	9970	9970	9970	0
220	20230906	171500	2251275260	9970	9970	9970	9970	0
221	20230906	171400	2251275260	9970	9970	9970	9970	0
222	20230906	171300	2251275260	9970	9970	9970	9970	0
223	20230906	171200	2251275260	9970	9970	9970	9970	0
224	20230906	171100	2251275260	9970	9970	9970	9970	0
225	20230906	171000	2251275260	9970	9970	9970	9970	0
226	20230906	170900	2251275260	9970	9970	9970	9970	0
227	20230906	170800	2251275260	9970	9970	9970	9970	0
228	20230906	170700	2251275260	9970	9970	9970	9970	0
229	20230906	170600	2251275260	9970	9970	9970	9970	0
230	20230906	170500	2251275260	9970	9970	9970	9970	0
231	20230906	170400	2251275260	9970	9970	9970	9970	0
232	20230906	170300	2251275260	9970	9970	9970	9970	0
233	20230906	170200	2251275260	9970	9970	9970	9970	0
234	20230906	170100	2251275260	9970	9970	9970	9970	0
235	20230906	170000	2251275260	9970	9970	9970	9970	0
236	20230906	165900	2251275260	9970	9970	9970	9970	0
237	20230906	165800	2251275260	9970	9970	9970	9970	0
238	20230906	165700	2251275260	9970	9970	9970	9970	0
239	20230906	165600	2251275260	9970	9970	9970	9970	0
240	20230906	165500	2251275260	9970	9970	9970	9970	0
241	20230906	165400	2251275260	9970	9970	9970	9970	0
242	20230906	165300	2251275260	9970	9970	9970	9970	14024
243	20230906	165200	2251275260	9970	9970	9970	9970	0
244	20230906	165100	2251275260	9970	9970	9970	9970	0
245	20230906	165000	2251275260	9970	9970	9970	9970	0
246	20230906	164900	2251275260	9970	9970	9970	9970	0
247	20230906	164800	2251275260	9970	9970	9970	9970	0
248	20230906	164700	2251275260	9970	9970	9970	9970	0
249	20230906	164600	2251275260	9970	9970	9970	9970	0
250	20230906	164500	2251275260	9970	9970	9970	9970	0
251	20230906	164400	2251275260	9970	9970	9970	9970	0
252	20230906	164300	2251275260	9970	9970	9970	9970	0
253	20230906	164200	2251275260	9970	9970	9970	9970	0
254	20230906	164100	2251275260	9970	9970	9970	9970	0
255	20230906	164000	2251275260	9970	9970	9970	9970	0
256	20230906	163900	2251275260	9970	9970	9970	9970	0
257	20230906	163800	2251275260	9970	9970	9970	9970	0
258	20230906	163700	2251275260	9970	9970	9970	9970	0
259	20230906	163600	2251275260	9970	9970	9970	9970	0
260	20230906	163500	2251275260	9970	9970	9970	9970	0
261	20230906	163400	2251275260	9970	9970	9970	9970	0
262	20230906	163300	2251275260	9970	9970	9970	9970	0
263	20230906	163200	2251275260	9970	9970	9970	9970	0
264	20230906	163100	2251275260	9970	9970	9970	9970	0
265	20230906	163000	2251275260	9970	9970	9970	9970	0
266	20230906	162900	2251275260	9970	9970	9970	9970	0
267	20230906	162800	2251275260	9970	9970	9970	9970	0
268	20230906	162700	2251275260	9970	9970	9970	9970	0
269	20230906	162600	2251275260	9970	9970	9970	9970	0
270	20230906	162500	2251275260	9970	9970	9970	9970	0
271	20230906	162400	2251275260	9970	9970	9970	9970	0
272	20230906	162300	2251275260	9970	9970	9970	9970	14024
273	20230906	162200	2251275260	9970	9970	9970	9970	0
274	20230906	162100	2251275260	9970	9970	9970	9970	0
275	20230906	162000	2251275260	9970	9970	9970	9970	0
276	20230906	161900	2251275260	9970	9970	9970	9970	0
277	20230906	161800	2251275260	9970	9970	9970	9970	0
278	20230906	161700	2251275260	9970	9970	9970	9970	0
279	20230906	161600	2251275260	9970	9970	9970	9970	0
280	20230906	161500	2251275260	9970	9970	9970	9970	0
281	20230906	161400	2251275260	9970	9970	9970	9970	0
282	20230906	161300	2251275260	9970	9970	9970	9970	0
283	20230906	161200	2251275260	9970	9970	9970	9970	0
284	20230906	161100	2251275260	9970	9970	9970	9970	0
285	20230906	161000	2251275260	9970	9970	9970	9970	0
286	20230906	160900	2251275260	9970	9970	9970	9970	0
287	20230906	160800	2251275260	9970	9970	9970	9970	0
288	20230906	160700	2251275260	9970	9970	9970	9970	0
289	20230906	160600	2251275260	9970	9970	9970	9970	0
290	20230906	160500	2251275260	9970	9970	9970	9970	0
291	20230906	160400	2251275260	9970	9970	9970	9970	0
292	20230906	160300	2251275260	9970	9970	9970	9970	0
293	20230906	160200	2251275260	9970	9970	9970	9970	0
294	20230906	160100	2251275260	9970	9970	9970	9970	0
295	20230906	160000	2251275260	9970	9970	9970	9970	0
296	20230906	155900	2251275260	9970	9970	9970	9970	0
297	20230906	155800	2251275260	9970	9970	9970	9970	0
298	20230906	155700	2251275260	9970	9970	9970	9970	0
299	20230906	155600	2251275260	9970	9970	9970	9970	0
300	20230906	155500	2251275260	9970	9970	9970	9970	0
301	20230906	155400	2251275260	9970	9970	9970	9970	0
302	20230906	155300	2251275260	9970	9970	9970	9970	14024
303	20230906	155200	2251275260	9970	9970	9970	9970	0
304	20230906	155100	2251275260	9970	9970	9970	9970	0
305	20230906	155000	2251275260	9970	9970	9970	9970	0
306	20230906	154900	2251275260	9970	9970	9970	9970	0
307	20230906	154800	2251275260	9970	9970	9970	9970	0
308	20230906	154700	2251275260	9970	9970	9970	9970	0
309	20230906	154600	2251275260	9970	9970	9970	9970	0
310	20230906	154500	2251275260	9970	9970	9970	9970	0
311	20230906	154400	2251275260	9970	9970	9970	9970	0
312	20230906	154300	2251275260	9970	9970	9970	9970	0
313	20230906	154200	2251275260	9970	9970	9970	9970	0
314	20230906	154100	2251275260	9970	9970	9970	9970	0
315	20230906	154000	2251275260	9970	9970	9970	9970	0
316	20230906	153900	2251275260	9970	9970	9970	9970	0
317	20230906	153800	2251275260	9970	9970	9970	9970	0
318	20230906	153700	2251275260	9970	9970	9970	9970	0
319	20230906	153600	2251275260	9970	9970	9970	9970	0
320	20230906	153500	2251275260	9970	9970	9970	9970	0
321	20230906	153400	2251275260	9970	9970	9970	9970	0
322	20230906	153300	2251275260	9970	9970	9970	9970	0
323	20230906	153200	2251275260	9970	9970	9970	9970	0
324	20230906	153100	2251275260	9970	9970	9970	9970	0
325	20230906	153000	2251275260	9970	9970	9970	9970	14024
326	20230906	152900	2111455980	9990	9990	9990	9990	0
327	20230906	152800	2111455980	9990	9990	9990	9990	0
328	20230906	152700	2111455980	9990	9990	9990	9990	0
329	20230906	152600	2111455980	9990	9990	9990	9990	0
330	20230906	152500	2111455980	9990	9990	9990	9990	0
331	20230906	152400	2111455980	9990	9990	9990	9990	0
332	20230906	152300	2111455980	9990	9990	9990	9990	0
333	20230906	152200	2111455980	9990	9990	9990	9990	0
334	20230906	152100	2111455980	9990	9990	9990	9990	0
335	20230906	152000	2111455980	9990	9990	9990	9990	0
336	20230906	151900	2111455980	9990	9980	10000	9980	1638
337	20230906	151800	2095096730	9980	10010	10010	9980	887
338	20230906	151700	2086237830	9980	10000	10000	9980	1109
339	20230906	151600	2075159160	10000	10000	10000	9990	259
340	20230906	151500	2072570470	9980	10010	10010	9980	998
341	20230906	151400	2062607130	10010	9990	10010	9980	1648
342	20230906	151300	2046146800	9990	9990	10000	9980	1500
343	20230906	151200	2031162950	9990	10010	10020	9990	7256
344	20230906	151100	1958590390	10010	10020	10020	10010	74
345	20230906	151000	1957849160	10020	10020	10020	10010	187
346	20230906	150900	1955976420	10020	10020	10020	10010	248
347	20230906	150800	1953492470	10030	10020	10030	10010	159
348	20230906	150700	1951900260	10010	10010	10010	10010	0
349	20230906	150600	1951900260	10010	10030	10030	10010	504
350	20230906	150500	1946852140	10030	10030	10030	10030	17
351	20230906	150400	1946681630	10030	10030	10030	10030	69
352	20230906	150300	1945989560	10030	10030	10040	10030	299
353	20230906	150200	1942990580	10030	10040	10040	10030	366
354	20230906	150100	1939319590	10040	10020	10040	10020	348
355	20230906	150000	1935829190	10030	10010	10030	10010	83
356	20230906	145900	1934998340	10010	10020	10020	10010	1775
357	20230906	145800	1917230490	10010	10030	10030	10010	818
358	20230906	145700	1909041240	10030	10030	10030	10030	215
359	20230906	145600	1906884790	10030	10030	10030	10030	0
360	20230906	145500	1906884790	10030	10020	10030	10020	527
361	20230906	145400	1901604240	10020	10020	10020	10020	590
362	20230906	145300	1895692440	10020	10010	10020	10000	279
363	20230906	145200	1892899070	10000	10000	10000	10000	1460
364	20230906	145100	1878299070	10000	10010	10020	10000	1274
365	20230906	145000	1865543270	10020	10030	10030	10010	5999
366	20230906	144900	1805481140	10030	10040	10040	10020	1120
367	20230906	144800	1794248840	10040	10030	10040	10030	1506
368	20230906	144700	1779141600	10030	10040	10040	10030	146
369	20230906	144600	1777677200	10030	10040	10040	10030	281
370	20230906	144500	1774856460	10040	10040	10040	10040	399
371	20230906	144400	1770850500	10040	10040	10060	10040	135
372	20230906	144300	1769495040	10040	10060	10060	10040	205
373	20230906	144200	1767436740	10060	10050	10060	10040	789
374	20230906	144100	1759511860	10060	10050	10060	10040	446
375	20230906	144000	1755033790	10050	10050	10060	10050	124
376	20230906	143900	1753787520	10040	10050	10060	10040	1643
377	20230906	143800	1737278850	10060	10060	10060	10050	186
378	20230906	143700	1735408690	10060	10060	10060	10060	125
379	20230906	143600	1734151190	10050	10050	10050	10050	644
380	20230906	143500	1727678990	10050	10050	10050	10050	303
381	20230906	143400	1724633840	10050	10050	10050	10050	30
382	20230906	143300	1724332340	10050	10050	10050	10050	8
383	20230906	143200	1724251940	10050	10060	10060	10050	349
384	20230906	143100	1720744320	10070	10070	10070	10070	3114
385	20230906	143000	1689386340	10080	10080	10080	10080	0
386	20230906	142900	1689386340	10080	10080	10080	10080	0
387	20230906	142800	1689386340	10080	10080	10080	10080	113
388	20230906	142700	1688247300	10040	10060	10060	10040	3076
389	20230906	142600	1657345840	10080	10060	10080	10060	104
390	20230906	142500	1656299580	10050	10050	10050	10050	0
391	20230906	142400	1656299580	10050	10060	10060	10050	4039
392	20230906	142300	1615695960	10060	10060	10060	10060	691
393	20230906	142200	1608744500	10060	10060	10060	10060	0
394	20230906	142100	1608744500	10060	10070	10070	10060	60
395	20230906	142000	1608140850	10060	10060	10060	10060	300
396	20230906	141900	1605122850	10060	10070	10070	10060	355
397	20230906	141800	1601549790	10070	10070	10070	10070	75
398	20230906	141700	1600794540	10070	10070	10070	10070	149
399	20230906	141600	1599294110	10070	10080	10080	10070	42
400	20230906	141500	1598871150	10080	10080	10080	10080	1
401	20230906	141400	1598861070	10070	10070	10070	10070	402
402	20230906	141300	1594812930	10070	10070	10070	10070	49
403	20230906	141200	1594319500	10070	10070	10070	10070	32
404	20230906	141100	1593997260	10070	10080	10080	10060	262
405	20230906	141000	1591358960	10070	10070	10070	10070	100
406	20230906	140900	1590351960	10070	10060	10070	10060	90
407	20230906	140800	1589446550	10060	10060	10060	10060	145
408	20230906	140700	1587987850	10060	10070	10070	10060	100
409	20230906	140600	1586981830	10070	10070	10070	10070	0
410	20230906	140500	1586981830	10070	10080	10080	10070	493
411	20230906	140400	1582017310	10080	10070	10080	10070	502
412	20230906	140300	1576962150	10080	10080	10080	10080	100
413	20230906	140200	1575954150	10070	10070	10070	10070	808
414	20230906	140100	1567817590	10070	10080	10080	10070	22
415	20230906	140000	1567595940	10080	10080	10080	10080	117
416	20230906	135900	1566416580	10080	10070	10080	10070	525
417	20230906	135800	1561127870	10080	10080	10080	10080	1946
418	20230906	135700	1541512190	10080	10080	10080	10080	810
419	20230906	135600	1533347390	10090	10090	10090	10090	101
420	20230906	135500	1532328300	10080	10090	10090	10080	12
421	20230906	135400	1532207300	10090	10090	10090	10090	200
422	20230906	135300	1530189300	10090	10090	10090	10080	270
423	20230906	135200	1527465540	10090	10090	10090	10090	128
424	20230906	135100	1526174020	10080	10080	10090	10080	139
425	20230906	135000	1524772850	10080	10080	10080	10080	1
426	20230906	134900	1524762770	10100	10100	10100	10100	0
427	20230906	134800	1524762770	10100	10080	10100	10080	14
428	20230906	134700	1524621570	10080	10080	10080	10080	0
429	20230906	134600	1524621570	10080	10080	10080	10080	12
430	20230906	134500	1524500610	10090	10090	10090	10090	52
431	20230906	134400	1523975930	10100	10090	10100	10080	1720
432	20230906	134300	1506629480	10100	10100	10100	10100	1
433	20230906	134200	1506619380	10100	10090	10100	10090	193
434	20230906	134100	1504671910	10090	10090	10090	10090	0
435	20230906	134000	1504671910	10090	10100	10100	10090	1380
436	20230906	133900	1490734240	10100	10100	10100	10100	763
437	20230906	133800	1483027940	10100	10110	10110	10100	167
438	20230906	133700	1481341180	10100	10110	10110	10100	400
439	20230906	133600	1477301040	10110	10100	10110	10100	201
440	20230906	133500	1475269080	10110	10100	10110	10100	11
441	20230906	133400	1475157960	10100	10100	10100	10100	20
442	20230906	133300	1474955960	10110	10110	10110	10110	95
443	20230906	133200	1473995510	10110	10110	10110	10110	92
444	20230906	133100	1473065390	10110	10100	10110	10100	109
445	20230906	133000	1471964320	10100	10100	10100	10100	545
446	20230906	132900	1466459820	10100	10100	10100	10100	6
447	20230906	132800	1466399220	10100	10100	10100	10100	0
448	20230906	132700	1466399220	10100	10100	10100	10100	5
449	20230906	132600	1466348720	10110	10110	10110	10110	200
450	20230906	132500	1464326720	10100	10110	10110	10100	517
451	20230906	132400	1459105010	10110	10110	10110	10110	20
452	20230906	132300	1458902810	10110	10110	10110	10110	260
453	20230906	132200	1456274210	10110	10110	10110	10110	233
454	20230906	132100	1453918580	10120	10120	10120	10120	0
455	20230906	132000	1453918580	10120	10110	10120	10110	30
456	20230906	131900	1453615180	10110	10120	10120	10110	6
457	20230906	131800	1453554500	10120	10120	10120	10120	295
458	20230906	131700	1450569100	10120	10120	10120	10120	80
459	20230906	131600	1449759500	10120	10110	10120	10110	6
460	20230906	131500	1449698830	10100	10110	10110	10100	1014
461	20230906	131400	1439456010	10120	10120	10120	10120	50
462	20230906	131300	1438950010	10120	10120	10120	10120	8
463	20230906	131200	1438869050	10120	10100	10120	10100	31
464	20230906	131100	1438555930	10110	10110	10110	10110	68
465	20230906	131000	1437868450	10110	10110	10110	10110	0
466	20230906	130900	1437868450	10110	10110	10110	10110	545
467	20230906	130800	1432358500	10110	10110	10110	10110	0
468	20230906	130700	1432358500	10110	10110	10110	10110	252
469	20230906	130600	1429810780	10120	10120	10120	10120	500
470	20230906	130500	1424750780	10120	10120	10120	10120	0
471	20230906	130400	1424750780	10120	10110	10120	10110	91
472	20230906	130300	1423829950	10110	10110	10110	10110	1
473	20230906	130200	1423819840	10110	10110	10110	10110	0
474	20230906	130100	1423819840	10110	10100	10110	10100	300
475	20230906	130000	1420788840	10100	10110	10110	10100	154
476	20230906	125900	1419231910	10110	10110	10110	10110	55
477	20230906	125800	1418675860	10110	10100	10110	10100	141
478	20230906	125700	1417251700	10100	10100	10100	10100	27
479	20230906	125600	1416979000	10100	10100	10100	10100	350
480	20230906	125500	1413444000	10100	10100	10100	10080	188
481	20230906	125400	1411548710	10100	10100	10100	10100	0
482	20230906	125300	1411548710	10100	10100	10100	10100	51
483	20230906	125200	1411033610	10100	10100	10100	10100	1
484	20230906	125100	1411023510	10100	10100	10100	10100	1
485	20230906	125000	1411013410	10110	10110	10110	10110	1
486	20230906	124900	1411003300	10080	10100	10110	10080	342
487	20230906	124800	1407551430	10100	10100	10100	10100	27
488	20230906	124700	1407278730	10100	10100	10100	10100	203
489	20230906	124600	1405228430	10100	10100	10100	10100	0
490	20230906	124500	1405228430	10100	10100	10100	10100	20
491	20230906	124400	1405026430	10100	10100	10100	10100	2
492	20230906	124300	1405006230	10100	10100	10100	10100	16
493	20230906	124200	1404844630	10100	10100	10100	10100	0
494	20230906	124100	1404844630	10100	10100	10100	10100	401
495	20230906	124000	1400794530	10100	10100	10100	10100	6
496	20230906	123900	1400733930	10100	10080	10100	10080	489
497	20230906	123800	1395796230	10080	10080	10080	10080	21
498	20230906	123700	1395584550	10080	10080	10080	10080	4
499	20230906	123600	1395544230	10080	10100	10100	10080	1300
500	20230906	123500	1382429000	10090	10100	10100	10090	49
501	20230906	123400	1381934130	10100	10100	10100	10100	0
502	20230906	123300	1381934130	10100	10100	10100	10100	0
503	20230906	123200	1381934130	10100	10100	10100	10100	65
504	20230906	123100	1381277630	10070	10070	10070	10070	0
505	20230906	123000	1381277630	10070	10080	10080	10070	21
506	20230906	122900	1381066140	10100	10100	10100	10100	159
507	20230906	122800	1379460240	10100	10100	10100	10100	2
508	20230906	122700	1379440040	10070	10070	10070	10070	28
509	20230906	122600	1379158080	10070	10070	10070	10070	75
510	20230906	122500	1378402830	10060	10080	10090	10060	4123
511	20230906	122400	1336901260	10080	10080	10080	10080	500
512	20230906	122300	1331861260	10080	10100	10100	10080	2053
513	20230906	122200	1311145080	10100	10100	10100	10100	200
514	20230906	122100	1309125080	10100	10100	10100	10100	1
515	20230906	122000	1309114980	10090	10090	10090	10090	240
516	20230906	121900	1306693380	10090	10090	10090	10090	700
517	20230906	121800	1299630380	10120	10120	10120	10120	0
518	20230906	121700	1299630380	10120	10120	10120	10120	1
519	20230906	121600	1299620260	10120	10120	10120	10120	1
520	20230906	121500	1299610140	10090	10090	10090	10090	322
521	20230906	121400	1296361160	10090	10090	10090	10090	218
522	20230906	121300	1294161540	10090	10100	10100	10090	510
523	20230906	121200	1289014960	10100	10110	10110	10100	816
524	20230906	121100	1280770360	10100	10120	10120	10100	410
525	20230906	121000	1276627210	10120	10130	10130	10120	194
526	20230906	120900	1274663920	10150	10150	10150	10150	0
527	20230906	120800	1274663920	10150	10150	10150	10150	0
528	20230906	120700	1274663920	10150	10150	10150	10150	5
529	20230906	120600	1274613170	10130	10130	10130	10130	50
530	20230906	120500	1274106670	10130	10120	10130	10120	158
531	20230906	120400	1272507150	10120	10130	10130	10120	38
532	20230906	120300	1272122540	10130	10130	10130	10130	191
533	20230906	120200	1270187710	10130	10130	10130	10130	293
534	20230906	120100	1267219620	10130	10150	10150	10130	103
535	20230906	120000	1266175930	10150	10150	10150	10150	24
536	20230906	115900	1265932330	10130	10130	10130	10130	60
537	20230906	115800	1265324530	10130	10130	10130	10130	13
538	20230906	115700	1265192840	10150	10140	10150	10140	100
539	20230906	115600	1264178780	10140	10130	10140	10130	499
540	20230906	115500	1259123900	10140	10150	10150	10140	5315
541	20230906	115400	1205184990	10160	10160	10160	10160	767
542	20230906	115300	1197392270	10160	10160	10160	10160	36
543	20230906	115200	1197026510	10170	10170	10170	10170	0
544	20230906	115100	1197026510	10170	10170	10170	10170	3
545	20230906	115000	1196996000	10160	10160	10160	10160	180
546	20230906	114900	1195167200	10160	10160	10170	10160	689
547	20230906	114800	1188160850	10160	10160	10160	10160	159
548	20230906	114700	1186545410	10160	10160	10160	10160	0
549	20230906	114600	1186545410	10160	10160	10160	10160	71
550	20230906	114500	1185824050	10160	10160	10160	10160	2
551	20230906	114400	1185803730	10160	10160	10160	10160	2
552	20230906	114300	1185783410	10160	10160	10170	10160	200
553	20230906	114200	1183750910	10170	10170	10170	10170	59
554	20230906	114100	1183150880	10170	10170	10170	10170	50
555	20230906	114000	1182642380	10170	10160	10170	10160	438
556	20230906	113900	1178192200	10160	10160	10160	10160	15
557	20230906	113800	1178039800	10160	10160	10160	10160	1
558	20230906	113700	1178029640	10160	10160	10160	10160	52
559	20230906	113600	1177501320	10150	10160	10160	10150	3
560	20230906	113500	1177470850	10150	10150	10150	10150	300
561	20230906	113400	1174425850	10150	10150	10150	10150	141
562	20230906	113300	1172994700	10160	10160	10160	10160	5
563	20230906	113200	1172943900	10160	10160	10160	10160	14
564	20230906	113100	1172801660	10160	10160	10160	10160	300
565	20230906	113000	1169753660	10160	10160	10160	10160	20
566	20230906	112900	1169550460	10160	10150	10160	10150	287
567	20230906	112800	1166634590	10160	10150	10160	10150	7
568	20230906	112700	1166563480	10150	10150	10160	10150	7
569	20230906	112600	1166492420	10160	10150	10160	10150	145
570	20230906	112500	1165020660	10150	10150	10150	10150	426
571	20230906	112400	1160696760	10160	10170	10170	10160	258
572	20230906	112300	1158074910	10170	10150	10170	10150	410
573	20230906	112200	1153910070	10150	10150	10150	10140	106
574	20230906	112100	1152835170	10150	10150	10150	10150	27
575	20230906	112000	1152561120	10150	10160	10160	10150	21
576	20230906	111900	1152347960	10150	10150	10150	10150	25
577	20230906	111800	1152094210	10150	10160	10160	10150	52
578	20230906	111700	1151566400	10150	10150	10150	10150	289
579	20230906	111600	1148633050	10160	10160	10160	10160	305
580	20230906	111500	1145534250	10170	10170	10170	10170	44
581	20230906	111400	1145086770	10180	10170	10180	10170	788
582	20230906	111300	1137070810	10170	10180	10180	10170	295
583	20230906	111200	1134070240	10170	10150	10170	10150	436
584	20230906	111100	1129636660	10150	10150	10170	10150	12
585	20230906	111000	1129514800	10150	10160	10160	10150	1347
586	20230906	110900	1115839280	10140	10140	10140	10140	6
587	20230906	110800	1115778440	10130	10130	10160	10130	2059
588	20230906	110700	1094912360	10130	10120	10130	10120	7
589	20230906	110600	1094841460	10120	10120	10120	10120	50
590	20230906	110500	1094335460	10120	10120	10120	10120	115
591	20230906	110400	1093171660	10120	10110	10130	10110	287
592	20230906	110300	1090267890	10120	10120	10120	10120	3
593	20230906	110200	1090237530	10100	10120	10120	10100	7
594	20230906	110100	1090166790	10100	10110	10110	10100	67
595	20230906	110000	1089489530	10100	10100	10100	10100	90
596	20230906	105900	1088580530	10110	10120	10120	10110	41
597	20230906	105800	1088165820	10120	10120	10120	10120	208
598	20230906	105700	1086060860	10120	10120	10120	10120	3
599	20230906	105600	1086030500	10130	10110	10130	10110	485
600	20230906	105500	1081127090	10110	10110	10110	10110	272
601	20230906	105400	1078377170	10110	10110	10110	10110	92
602	20230906	105300	1077447050	10100	10100	10100	10100	226
603	20230906	105200	1075164450	10110	10100	10110	10100	31
604	20230906	105100	1074851050	10100	10100	10100	10100	150
605	20230906	105000	1073336050	10100	10100	10100	10100	0
606	20230906	104900	1073336050	10100	10100	10100	10100	963
607	20230906	104800	1063609750	10100	10100	10100	10100	50
608	20230906	104700	1063104750	10100	10100	10100	10100	225
609	20230906	104600	1060832250	10100	10100	10100	10100	301
610	20230906	104500	1057792150	10100	10100	10100	10100	0
611	20230906	104400	1057792150	10100	10110	10110	10100	182
612	20230906	104300	1055953120	10110	10110	10110	10110	131
613	20230906	104200	1054628710	10110	10110	10110	10110	100
614	20230906	104100	1053617710	10110	10110	10110	10110	109
615	20230906	104000	1052515720	10100	10110	10110	10100	16
616	20230906	103900	1052354050	10110	10120	10120	10110	4378
617	20230906	103800	1008091470	10110	10110	10110	10110	370
618	20230906	103700	1004350770	10100	10100	10100	10100	159
619	20230906	103600	1002744870	10100	10100	10110	10100	3217
620	20230906	103500	970253160	10100	10100	10100	10100	20
621	20230906	103400	970051160	10100	10110	10110	10100	423
622	20230906	103300	965774890	10120	10120	10120	10110	2273
623	20230906	103200	942790420	10120	10120	10120	10120	298
624	20230906	103100	939774660	10120	10130	10130	10120	253
625	20230906	103000	937214290	10130	10130	10130	10130	112
626	20230906	102900	936079730	10120	10120	10120	10120	341
627	20230906	102800	932628810	10130	10130	10140	10130	245
628	20230906	102700	930146460	10130	10130	10130	10130	111
629	20230906	102600	929022030	10130	10130	10130	10130	70
630	20230906	102500	928312930	10130	10130	10130	10130	0
631	20230906	102400	928312930	10130	10130	10130	10130	50
632	20230906	102300	927806430	10130	10130	10130	10130	351
633	20230906	102200	924250800	10130	10130	10140	10130	425
634	20230906	102100	919943550	10130	10130	10130	10130	222
635	20230906	102000	917694690	10130	10130	10130	10130	220
636	20230906	101900	915466090	10130	10130	10130	10130	12
637	20230906	101800	915344530	10130	10140	10140	10130	119
638	20230906	101700	914138570	10150	10150	10150	10130	351
639	20230906	101600	910581740	10160	10160	10160	10160	127
640	20230906	101500	909291420	10150	10140	10150	10140	448
641	20230906	101400	904744920	10140	10120	10140	10120	1072
642	20230906	101300	893884690	10120	10130	10130	10120	535
643	20230906	101200	888470290	10130	10130	10130	10130	102
644	20230906	101100	887437030	10130	10120	10130	10120	126
645	20230906	101000	886161210	10130	10130	10130	10130	34
646	20230906	100900	885816790	10130	10120	10130	10120	160
647	20230906	100800	884197090	10130	10130	10130	10130	240
648	20230906	100700	881765890	10130	10120	10130	10120	1261
649	20230906	100600	868996870	10130	10130	10130	10130	995
650	20230906	100500	858917520	10140	10130	10140	10130	219
651	20230906	100400	856699020	10130	10140	10140	10130	691
652	20230906	100300	849692420	10140	10160	10160	10140	929
653	20230906	100200	840261490	10150	10150	10150	10150	345
654	20230906	100100	836759740	10150	10150	10150	10150	100
655	20230906	100000	835744740	10150	10150	10150	10150	8
656	20230906	095900	835663540	10150	10150	10150	10150	158
657	20230906	095800	834059840	10160	10160	10160	10160	0
658	20230906	095700	834059840	10160	10160	10160	10160	50
659	20230906	095600	833551840	10160	10160	10160	10160	5
660	20230906	095500	833501040	10160	10150	10160	10120	441
661	20230906	095400	829032340	10160	10140	10160	10130	615
662	20230906	095300	822797270	10140	10130	10140	10120	577
663	20230906	095200	816952910	10130	10120	10140	10120	41
664	20230906	095100	816537520	10120	10150	10150	10120	179
665	20230906	095000	814722300	10160	10140	10160	10140	18
666	20230906	094900	814539570	10120	10120	10120	10110	2070
667	20230906	094800	793595700	10120	10110	10120	10110	1162
668	20230906	094700	781847570	10120	10130	10130	10120	1332
669	20230906	094600	768367710	10130	10150	10150	10130	1612
670	20230906	094500	752037940	10150	10160	10160	10140	2298
671	20230906	094400	728727750	10160	10160	10170	10160	442
672	20230906	094300	724236990	10170	10160	10170	10160	586
673	20230906	094200	718282960	10160	10160	10170	10160	712
674	20230906	094100	711049020	10160	10160	10170	10160	433
675	20230906	094000	706649710	10170	10160	10170	10160	533
676	20230906	093900	701234260	10160	10160	10170	10160	146
677	20230906	093800	699749590	10170	10190	10190	10160	316
678	20230906	093700	696537950	10190	10190	10190	10160	2256
679	20230906	093600	673586080	10190	10190	10190	10180	381
680	20230906	093500	669704460	10190	10200	10200	10190	668
681	20230906	093400	662896430	10200	10200	10200	10200	194
682	20230906	093300	660917630	10200	10200	10200	10190	650
683	20230906	093200	654289850	10210	10200	10210	10200	1576
684	20230906	093100	638214320	10200	10190	10200	10190	1502
685	20230906	093000	622902890	10200	10200	10200	10190	778
686	20230906	092900	614974960	10190	10210	10210	10190	1308
687	20230906	092800	601646410	10190	10220	10220	10190	633
688	20230906	092700	595188890	10230	10210	10230	10200	600
689	20230906	092600	589068110	10200	10240	10240	10200	1551
690	20230906	092500	573204870	10240	10260	10270	10220	2268
691	20230906	092400	549981330	10260	10210	10270	10210	6252
692	20230906	092300	485939050	10200	10190	10200	10170	1463
693	20230906	092200	471025530	10170	10150	10180	10150	1852
694	20230906	092100	452198460	10150	10150	10180	10150	2395
695	20230906	092000	427860150	10150	10160	10160	10150	1091
696	20230906	091900	416782010	10160	10170	10170	10160	1334
697	20230906	091800	403215530	10170	10170	10170	10170	268
698	20230906	091700	400489970	10170	10150	10170	10150	1190
699	20230906	091600	388395170	10160	10190	10190	10160	1549
700	20230906	091500	372631070	10190	10180	10190	10170	2634
701	20230906	091400	345821820	10180	10210	10210	10180	2367
702	20230906	091300	321702470	10210	10180	10210	10180	1743
703	20230906	091200	303934530	10170	10150	10170	10150	1735
704	20230906	091100	286310870	10140	10140	10150	10130	1520
705	20230906	091000	270910040	10130	10110	10130	10110	1737
706	20230906	090900	253328240	10110	10080	10110	10070	1028
707	20230906	090800	242960780	10070	10020	10070	10020	5025
708	20230906	090700	192506400	10020	10020	10020	10010	2642
709	20230906	090600	166045720	10020	10040	10040	10020	3595
710	20230906	090500	130012530	10040	10060	10060	10040	1708
711	20230906	090400	112852340	10050	10060	10060	10050	755
712	20230906	090300	105260040	10060	10080	10080	10060	1536
713	20230906	090200	89799640	10100	10080	10100	10080	56
714	20230906	090100	89235040	10070	10100	10100	10070	1919
715	20230906	090000	69895280	10100	10060	10110	10050	6886