KissMeData/407400/min/candle-20230906.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230906	205600	5267949160	9830	9830	9830	9830	8686
3	20230906	205500	5267949160	9830	9830	9830	9830	0
4	20230906	205400	5267949160	9830	9830	9830	9830	0
5	20230906	205300	5267949160	9830	9830	9830	9830	0
6	20230906	205200	5267949160	9830	9830	9830	9830	0
7	20230906	205100	5267949160	9830	9830	9830	9830	0
8	20230906	205000	5267949160	9830	9830	9830	9830	0
9	20230906	204900	5267949160	9830	9830	9830	9830	0
10	20230906	204800	5267949160	9830	9830	9830	9830	0
11	20230906	204700	5267949160	9830	9830	9830	9830	0
12	20230906	204600	5267949160	9830	9830	9830	9830	0
13	20230906	204500	5267949160	9830	9830	9830	9830	0
14	20230906	204400	5267949160	9830	9830	9830	9830	0
15	20230906	204300	5267949160	9830	9830	9830	9830	0
16	20230906	204200	5267949160	9830	9830	9830	9830	0
17	20230906	204100	5267949160	9830	9830	9830	9830	0
18	20230906	204000	5267949160	9830	9830	9830	9830	0
19	20230906	203900	5267949160	9830	9830	9830	9830	0
20	20230906	203800	5267949160	9830	9830	9830	9830	0
21	20230906	203700	5267949160	9830	9830	9830	9830	0
22	20230906	203600	5267949160	9830	9830	9830	9830	0
23	20230906	203500	5267949160	9830	9830	9830	9830	0
24	20230906	203400	5267949160	9830	9830	9830	9830	0
25	20230906	203300	5267949160	9830	9830	9830	9830	0
26	20230906	203200	5267949160	9830	9830	9830	9830	0
27	20230906	203100	5267949160	9830	9830	9830	9830	0
28	20230906	203000	5267949160	9830	9830	9830	9830	0
29	20230906	202900	5267949160	9830	9830	9830	9830	0
30	20230906	202800	5267949160	9830	9830	9830	9830	0
31	20230906	202700	5267949160	9830	9830	9830	9830	0
32	20230906	202600	5267949160	9830	9830	9830	9830	8686
33	20230906	202500	5267949160	9830	9830	9830	9830	0
34	20230906	202400	5267949160	9830	9830	9830	9830	0
35	20230906	202300	5267949160	9830	9830	9830	9830	0
36	20230906	202200	5267949160	9830	9830	9830	9830	0
37	20230906	202100	5267949160	9830	9830	9830	9830	0
38	20230906	202000	5267949160	9830	9830	9830	9830	0
39	20230906	201900	5267949160	9830	9830	9830	9830	0
40	20230906	201800	5267949160	9830	9830	9830	9830	0
41	20230906	201700	5267949160	9830	9830	9830	9830	0
42	20230906	201600	5267949160	9830	9830	9830	9830	0
43	20230906	201500	5267949160	9830	9830	9830	9830	0
44	20230906	201400	5267949160	9830	9830	9830	9830	0
45	20230906	201300	5267949160	9830	9830	9830	9830	0
46	20230906	201200	5267949160	9830	9830	9830	9830	0
47	20230906	201100	5267949160	9830	9830	9830	9830	0
48	20230906	201000	5267949160	9830	9830	9830	9830	0
49	20230906	200900	5267949160	9830	9830	9830	9830	0
50	20230906	200800	5267949160	9830	9830	9830	9830	0
51	20230906	200700	5267949160	9830	9830	9830	9830	0
52	20230906	200600	5267949160	9830	9830	9830	9830	0
53	20230906	200500	5267949160	9830	9830	9830	9830	0
54	20230906	200400	5267949160	9830	9830	9830	9830	0
55	20230906	200300	5267949160	9830	9830	9830	9830	0
56	20230906	200200	5267949160	9830	9830	9830	9830	0
57	20230906	200100	5267949160	9830	9830	9830	9830	0
58	20230906	200000	5267949160	9830	9830	9830	9830	0
59	20230906	195900	5267949160	9830	9830	9830	9830	0
60	20230906	195800	5267949160	9830	9830	9830	9830	0
61	20230906	195700	5267949160	9830	9830	9830	9830	0
62	20230906	195600	5267949160	9830	9830	9830	9830	8686
63	20230906	195500	5267949160	9830	9830	9830	9830	0
64	20230906	195400	5267949160	9830	9830	9830	9830	0
65	20230906	195300	5267949160	9830	9830	9830	9830	0
66	20230906	195200	5267949160	9830	9830	9830	9830	0
67	20230906	195100	5267949160	9830	9830	9830	9830	0
68	20230906	195000	5267949160	9830	9830	9830	9830	0
69	20230906	194900	5267949160	9830	9830	9830	9830	0
70	20230906	194800	5267949160	9830	9830	9830	9830	0
71	20230906	194700	5267949160	9830	9830	9830	9830	0
72	20230906	194600	5267949160	9830	9830	9830	9830	0
73	20230906	194500	5267949160	9830	9830	9830	9830	0
74	20230906	194400	5267949160	9830	9830	9830	9830	0
75	20230906	194300	5267949160	9830	9830	9830	9830	0
76	20230906	194200	5267949160	9830	9830	9830	9830	0
77	20230906	194100	5267949160	9830	9830	9830	9830	0
78	20230906	194000	5267949160	9830	9830	9830	9830	0
79	20230906	193900	5267949160	9830	9830	9830	9830	0
80	20230906	193800	5267949160	9830	9830	9830	9830	0
81	20230906	193700	5267949160	9830	9830	9830	9830	0
82	20230906	193600	5267949160	9830	9830	9830	9830	0
83	20230906	193500	5267949160	9830	9830	9830	9830	0
84	20230906	193400	5267949160	9830	9830	9830	9830	0
85	20230906	193300	5267949160	9830	9830	9830	9830	0
86	20230906	193200	5267949160	9830	9830	9830	9830	0
87	20230906	193100	5267949160	9830	9830	9830	9830	0
88	20230906	193000	5267949160	9830	9830	9830	9830	0
89	20230906	192900	5267949160	9830	9830	9830	9830	0
90	20230906	192800	5267949160	9830	9830	9830	9830	0
91	20230906	192700	5267949160	9830	9830	9830	9830	0
92	20230906	192600	5267949160	9830	9830	9830	9830	8686
93	20230906	192500	5267949160	9830	9830	9830	9830	0
94	20230906	192400	5267949160	9830	9830	9830	9830	0
95	20230906	192300	5267949160	9830	9830	9830	9830	0
96	20230906	192200	5267949160	9830	9830	9830	9830	0
97	20230906	192100	5267949160	9830	9830	9830	9830	0
98	20230906	192000	5267949160	9830	9830	9830	9830	0
99	20230906	191900	5267949160	9830	9830	9830	9830	0
100	20230906	191800	5267949160	9830	9830	9830	9830	0
101	20230906	191700	5267949160	9830	9830	9830	9830	0
102	20230906	191600	5267949160	9830	9830	9830	9830	0
103	20230906	191500	5267949160	9830	9830	9830	9830	0
104	20230906	191400	5267949160	9830	9830	9830	9830	0
105	20230906	191300	5267949160	9830	9830	9830	9830	0
106	20230906	191200	5267949160	9830	9830	9830	9830	0
107	20230906	191100	5267949160	9830	9830	9830	9830	0
108	20230906	191000	5267949160	9830	9830	9830	9830	0
109	20230906	190900	5267949160	9830	9830	9830	9830	0
110	20230906	190800	5267949160	9830	9830	9830	9830	0
111	20230906	190700	5267949160	9830	9830	9830	9830	0
112	20230906	190600	5267949160	9830	9830	9830	9830	0
113	20230906	190500	5267949160	9830	9830	9830	9830	0
114	20230906	190400	5267949160	9830	9830	9830	9830	0
115	20230906	190300	5267949160	9830	9830	9830	9830	0
116	20230906	190200	5267949160	9830	9830	9830	9830	0
117	20230906	190100	5267949160	9830	9830	9830	9830	0
118	20230906	190000	5267949160	9830	9830	9830	9830	0
119	20230906	185900	5267949160	9830	9830	9830	9830	0
120	20230906	185800	5267949160	9830	9830	9830	9830	0
121	20230906	185700	5267949160	9830	9830	9830	9830	0
122	20230906	185600	5267949160	9830	9830	9830	9830	8686
123	20230906	185500	5267949160	9830	9830	9830	9830	0
124	20230906	185400	5267949160	9830	9830	9830	9830	0
125	20230906	185300	5267949160	9830	9830	9830	9830	0
126	20230906	185200	5267949160	9830	9830	9830	9830	0
127	20230906	185100	5267949160	9830	9830	9830	9830	0
128	20230906	185000	5267949160	9830	9830	9830	9830	0
129	20230906	184900	5267949160	9830	9830	9830	9830	0
130	20230906	184800	5267949160	9830	9830	9830	9830	0
131	20230906	184700	5267949160	9830	9830	9830	9830	0
132	20230906	184600	5267949160	9830	9830	9830	9830	0
133	20230906	184500	5267949160	9830	9830	9830	9830	0
134	20230906	184400	5267949160	9830	9830	9830	9830	0
135	20230906	184300	5267949160	9830	9830	9830	9830	0
136	20230906	184200	5267949160	9830	9830	9830	9830	0
137	20230906	184100	5267949160	9830	9830	9830	9830	0
138	20230906	184000	5267949160	9830	9830	9830	9830	0
139	20230906	183900	5267949160	9830	9830	9830	9830	0
140	20230906	183800	5267949160	9830	9830	9830	9830	0
141	20230906	183700	5267949160	9830	9830	9830	9830	0
142	20230906	183600	5267949160	9830	9830	9830	9830	0
143	20230906	183500	5267949160	9830	9830	9830	9830	0
144	20230906	183400	5267949160	9830	9830	9830	9830	0
145	20230906	183300	5267949160	9830	9830	9830	9830	0
146	20230906	183200	5267949160	9830	9830	9830	9830	0
147	20230906	183100	5267949160	9830	9830	9830	9830	0
148	20230906	183000	5267949160	9830	9830	9830	9830	0
149	20230906	182900	5267949160	9830	9830	9830	9830	0
150	20230906	182800	5267949160	9830	9830	9830	9830	0
151	20230906	182700	5267949160	9830	9830	9830	9830	0
152	20230906	182600	5267949160	9830	9830	9830	9830	8686
153	20230906	182500	5267949160	9830	9830	9830	9830	0
154	20230906	182400	5267949160	9830	9830	9830	9830	0
155	20230906	182300	5267949160	9830	9830	9830	9830	0
156	20230906	182200	5267949160	9830	9830	9830	9830	0
157	20230906	182100	5267949160	9830	9830	9830	9830	0
158	20230906	182000	5267949160	9830	9830	9830	9830	0
159	20230906	181900	5267949160	9830	9830	9830	9830	0
160	20230906	181800	5267949160	9830	9830	9830	9830	0
161	20230906	181700	5267949160	9830	9830	9830	9830	0
162	20230906	181600	5267949160	9830	9830	9830	9830	0
163	20230906	181500	5267949160	9830	9830	9830	9830	0
164	20230906	181400	5267949160	9830	9830	9830	9830	0
165	20230906	181300	5267949160	9830	9830	9830	9830	0
166	20230906	181200	5267949160	9830	9830	9830	9830	0
167	20230906	181100	5267949160	9830	9830	9830	9830	0
168	20230906	181000	5267949160	9830	9830	9830	9830	0
169	20230906	180900	5267949160	9830	9830	9830	9830	0
170	20230906	180800	5267949160	9830	9830	9830	9830	0
171	20230906	180700	5267949160	9830	9830	9830	9830	0
172	20230906	180600	5267949160	9830	9830	9830	9830	0
173	20230906	180500	5267949160	9830	9830	9830	9830	0
174	20230906	180400	5267949160	9830	9830	9830	9830	0
175	20230906	180300	5267949160	9830	9830	9830	9830	0
176	20230906	180200	5267949160	9830	9830	9830	9830	0
177	20230906	180100	5267949160	9830	9830	9830	9830	0
178	20230906	180000	5267949160	9830	9830	9830	9830	0
179	20230906	175900	5267949160	9830	9830	9830	9830	0
180	20230906	175800	5267949160	9830	9830	9830	9830	0
181	20230906	175700	5267949160	9830	9830	9830	9830	0
182	20230906	175600	5267949160	9830	9830	9830	9830	8686
183	20230906	175500	5267949160	9830	9830	9830	9830	0
184	20230906	175400	5267949160	9830	9830	9830	9830	0
185	20230906	175300	5267949160	9830	9830	9830	9830	0
186	20230906	175200	5267949160	9830	9830	9830	9830	0
187	20230906	175100	5267949160	9830	9830	9830	9830	0
188	20230906	175000	5267949160	9830	9830	9830	9830	0
189	20230906	174900	5267949160	9830	9830	9830	9830	0
190	20230906	174800	5267949160	9830	9830	9830	9830	0
191	20230906	174700	5267949160	9830	9830	9830	9830	0
192	20230906	174600	5267949160	9830	9830	9830	9830	0
193	20230906	174500	5267949160	9830	9830	9830	9830	0
194	20230906	174400	5267949160	9830	9830	9830	9830	0
195	20230906	174300	5267949160	9830	9830	9830	9830	0
196	20230906	174200	5267949160	9830	9830	9830	9830	0
197	20230906	174100	5267949160	9830	9830	9830	9830	0
198	20230906	174000	5267949160	9830	9830	9830	9830	0
199	20230906	173900	5267949160	9830	9830	9830	9830	0
200	20230906	173800	5267949160	9830	9830	9830	9830	0
201	20230906	173700	5267949160	9830	9830	9830	9830	0
202	20230906	173600	5267949160	9830	9830	9830	9830	0
203	20230906	173500	5267949160	9830	9830	9830	9830	0
204	20230906	173400	5267949160	9830	9830	9830	9830	0
205	20230906	173300	5267949160	9830	9830	9830	9830	0
206	20230906	173200	5267949160	9830	9830	9830	9830	0
207	20230906	173100	5267949160	9830	9830	9830	9830	0
208	20230906	173000	5267949160	9830	9830	9830	9830	0
209	20230906	172900	5267949160	9830	9830	9830	9830	0
210	20230906	172800	5267949160	9830	9830	9830	9830	0
211	20230906	172700	5267949160	9830	9830	9830	9830	0
212	20230906	172600	5267949160	9830	9830	9830	9830	8686
213	20230906	172500	5267949160	9830	9830	9830	9830	0
214	20230906	172400	5267949160	9830	9830	9830	9830	0
215	20230906	172300	5267949160	9830	9830	9830	9830	0
216	20230906	172200	5267949160	9830	9830	9830	9830	0
217	20230906	172100	5267949160	9830	9830	9830	9830	0
218	20230906	172000	5267949160	9830	9830	9830	9830	0
219	20230906	171900	5267949160	9830	9830	9830	9830	0
220	20230906	171800	5267949160	9830	9830	9830	9830	0
221	20230906	171700	5267949160	9830	9830	9830	9830	0
222	20230906	171600	5267949160	9830	9830	9830	9830	0
223	20230906	171500	5267949160	9830	9830	9830	9830	0
224	20230906	171400	5267949160	9830	9830	9830	9830	0
225	20230906	171300	5267949160	9830	9830	9830	9830	0
226	20230906	171200	5267949160	9830	9830	9830	9830	0
227	20230906	171100	5267949160	9830	9830	9830	9830	0
228	20230906	171000	5267949160	9830	9830	9830	9830	0
229	20230906	170900	5267949160	9830	9830	9830	9830	0
230	20230906	170800	5267949160	9830	9830	9830	9830	0
231	20230906	170700	5267949160	9830	9830	9830	9830	0
232	20230906	170600	5267949160	9830	9830	9830	9830	0
233	20230906	170500	5267949160	9830	9830	9830	9830	0
234	20230906	170400	5267949160	9830	9830	9830	9830	0
235	20230906	170300	5267949160	9830	9830	9830	9830	0
236	20230906	170200	5267949160	9830	9830	9830	9830	0
237	20230906	170100	5267949160	9830	9830	9830	9830	0
238	20230906	170000	5267949160	9830	9830	9830	9830	0
239	20230906	165900	5267949160	9830	9830	9830	9830	0
240	20230906	165800	5267949160	9830	9830	9830	9830	0
241	20230906	165700	5267949160	9830	9830	9830	9830	0
242	20230906	165600	5267949160	9830	9830	9830	9830	8686
243	20230906	165500	5267949160	9830	9830	9830	9830	0
244	20230906	165400	5267949160	9830	9830	9830	9830	0
245	20230906	165300	5267949160	9830	9830	9830	9830	0
246	20230906	165200	5267949160	9830	9830	9830	9830	0
247	20230906	165100	5267949160	9830	9830	9830	9830	0
248	20230906	165000	5267949160	9830	9830	9830	9830	0
249	20230906	164900	5267949160	9830	9830	9830	9830	0
250	20230906	164800	5267949160	9830	9830	9830	9830	0
251	20230906	164700	5267949160	9830	9830	9830	9830	0
252	20230906	164600	5267949160	9830	9830	9830	9830	0
253	20230906	164500	5267949160	9830	9830	9830	9830	0
254	20230906	164400	5267949160	9830	9830	9830	9830	0
255	20230906	164300	5267949160	9830	9830	9830	9830	0
256	20230906	164200	5267949160	9830	9830	9830	9830	0
257	20230906	164100	5267949160	9830	9830	9830	9830	0
258	20230906	164000	5267949160	9830	9830	9830	9830	0
259	20230906	163900	5267949160	9830	9830	9830	9830	0
260	20230906	163800	5267949160	9830	9830	9830	9830	0
261	20230906	163700	5267949160	9830	9830	9830	9830	0
262	20230906	163600	5267949160	9830	9830	9830	9830	0
263	20230906	163500	5267949160	9830	9830	9830	9830	0
264	20230906	163400	5267949160	9830	9830	9830	9830	0
265	20230906	163300	5267949160	9830	9830	9830	9830	0
266	20230906	163200	5267949160	9830	9830	9830	9830	0
267	20230906	163100	5267949160	9830	9830	9830	9830	0
268	20230906	163000	5267949160	9830	9830	9830	9830	0
269	20230906	162900	5267949160	9830	9830	9830	9830	0
270	20230906	162800	5267949160	9830	9830	9830	9830	0
271	20230906	162700	5267949160	9830	9830	9830	9830	0
272	20230906	162600	5267949160	9830	9830	9830	9830	8686
273	20230906	162500	5267949160	9830	9830	9830	9830	0
274	20230906	162400	5267949160	9830	9830	9830	9830	0
275	20230906	162300	5267949160	9830	9830	9830	9830	0
276	20230906	162200	5267949160	9830	9830	9830	9830	0
277	20230906	162100	5267949160	9830	9830	9830	9830	0
278	20230906	162000	5267949160	9830	9830	9830	9830	0
279	20230906	161900	5267949160	9830	9830	9830	9830	0
280	20230906	161800	5267949160	9830	9830	9830	9830	0
281	20230906	161700	5267949160	9830	9830	9830	9830	0
282	20230906	161600	5267949160	9830	9830	9830	9830	0
283	20230906	161500	5267949160	9830	9830	9830	9830	0
284	20230906	161400	5267949160	9830	9830	9830	9830	0
285	20230906	161300	5267949160	9830	9830	9830	9830	0
286	20230906	161200	5267949160	9830	9830	9830	9830	0
287	20230906	161100	5267949160	9830	9830	9830	9830	0
288	20230906	161000	5267949160	9830	9830	9830	9830	0
289	20230906	160900	5267949160	9830	9830	9830	9830	0
290	20230906	160800	5267949160	9830	9830	9830	9830	0
291	20230906	160700	5267949160	9830	9830	9830	9830	0
292	20230906	160600	5267949160	9830	9830	9830	9830	0
293	20230906	160500	5267949160	9830	9830	9830	9830	0
294	20230906	160400	5267949160	9830	9830	9830	9830	0
295	20230906	160300	5267949160	9830	9830	9830	9830	0
296	20230906	160200	5267949160	9830	9830	9830	9830	0
297	20230906	160100	5267949160	9830	9830	9830	9830	0
298	20230906	160000	5267949160	9830	9830	9830	9830	0
299	20230906	155900	5267949160	9830	9830	9830	9830	0
300	20230906	155800	5267949160	9830	9830	9830	9830	0
301	20230906	155700	5267949160	9830	9830	9830	9830	0
302	20230906	155600	5267949160	9830	9830	9830	9830	8686
303	20230906	155500	5267949160	9830	9830	9830	9830	0
304	20230906	155400	5267949160	9830	9830	9830	9830	0
305	20230906	155300	5267949160	9830	9830	9830	9830	0
306	20230906	155200	5267949160	9830	9830	9830	9830	0
307	20230906	155100	5267949160	9830	9830	9830	9830	0
308	20230906	155000	5267949160	9830	9830	9830	9830	0
309	20230906	154900	5267949160	9830	9830	9830	9830	0
310	20230906	154800	5267949160	9830	9830	9830	9830	0
311	20230906	154700	5267949160	9830	9830	9830	9830	0
312	20230906	154600	5267949160	9830	9830	9830	9830	0
313	20230906	154500	5267949160	9830	9830	9830	9830	0
314	20230906	154400	5267949160	9830	9830	9830	9830	0
315	20230906	154300	5267949160	9830	9830	9830	9830	0
316	20230906	154200	5267949160	9830	9830	9830	9830	0
317	20230906	154100	5267949160	9830	9830	9830	9830	0
318	20230906	154000	5267949160	9830	9830	9830	9830	0
319	20230906	153900	5267949160	9830	9830	9830	9830	0
320	20230906	153800	5267949160	9830	9830	9830	9830	0
321	20230906	153700	5267949160	9830	9830	9830	9830	0
322	20230906	153600	5267949160	9830	9830	9830	9830	0
323	20230906	153500	5267949160	9830	9830	9830	9830	0
324	20230906	153400	5267949160	9830	9830	9830	9830	0
325	20230906	153300	5267949160	9830	9830	9830	9830	0
326	20230906	153200	5267949160	9830	9830	9830	9830	0
327	20230906	153100	5267949160	9830	9830	9830	9830	0
328	20230906	153000	5267949160	9830	9830	9830	9830	8686
329	20230906	152900	5182565780	9860	9860	9860	9860	0
330	20230906	152800	5182565780	9860	9860	9860	9860	0
331	20230906	152700	5182565780	9860	9860	9860	9860	0
332	20230906	152600	5182565780	9860	9860	9860	9860	0
333	20230906	152500	5182565780	9860	9860	9860	9860	0
334	20230906	152400	5182565780	9860	9860	9860	9860	0
335	20230906	152300	5182565780	9860	9860	9860	9860	0
336	20230906	152200	5182565780	9860	9860	9860	9860	0
337	20230906	152100	5182565780	9860	9860	9860	9860	0
338	20230906	152000	5182565780	9860	9860	9860	9860	0
339	20230906	151900	5182565780	9860	9870	9870	9850	891
340	20230906	151800	5173783140	9880	9860	9880	9840	6066
341	20230906	151700	5114026090	9860	9870	9880	9860	2188
342	20230906	151600	5092427460	9880	9880	9880	9870	582
343	20230906	151500	5086682990	9870	9880	9880	9860	2989
344	20230906	151400	5057170490	9880	9870	9880	9870	248
345	20230906	151300	5054721850	9860	9870	9880	9860	515
346	20230906	151200	5049642290	9870	9870	9880	9860	1633
347	20230906	151100	5033524720	9870	9870	9870	9870	1920
348	20230906	151000	5014574320	9870	9880	9880	9870	798
349	20230906	150900	5006693030	9880	9870	9890	9870	927
350	20230906	150800	4997533620	9880	9880	9880	9860	161
351	20230906	150700	4995943090	9880	9900	9900	9860	3861
352	20230906	150600	4957819020	9900	9890	9900	9880	285
353	20230906	150500	4954999250	9890	9890	9900	9880	549
354	20230906	150400	4949571610	9890	9880	9890	9880	130
355	20230906	150300	4948287180	9880	9870	9880	9870	1208
356	20230906	150200	4936361020	9890	9890	9890	9870	419
357	20230906	150100	4932224760	9890	9900	9900	9890	103
358	20230906	150000	4931206080	9860	9890	9900	9860	3460
359	20230906	145900	4897043800	9900	9880	9900	9880	308
360	20230906	145800	4893994620	9890	9880	9890	9880	530
361	20230906	145700	4888755260	9880	9880	9900	9880	1459
362	20230906	145600	4874334950	9880	9880	9890	9880	2519
363	20230906	145500	4849441290	9880	9880	9880	9880	231
364	20230906	145400	4847159010	9880	9880	9890	9880	1313
365	20230906	145300	4834186070	9890	9900	9900	9880	526
366	20230906	145200	4828988500	9900	9880	9900	9870	669
367	20230906	145100	4822381960	9870	9900	9900	9870	3507
368	20230906	145000	4787731860	9890	9900	9920	9880	3693
369	20230906	144900	4751187170	9910	9910	9930	9900	10355
370	20230906	144800	4648666250	9910	9910	9910	9900	133
371	20230906	144700	4647348230	9910	9910	9930	9900	5409
372	20230906	144600	4593791360	9910	9920	9930	9910	692
373	20230906	144500	4586929440	9930	9930	9940	9920	549
374	20230906	144400	4581482800	9940	9920	9940	9920	6
375	20230906	144300	4581423180	9940	9910	9960	9910	693
376	20230906	144200	4574552690	9960	9920	9960	9910	1110
377	20230906	144100	4563544970	9950	9930	9950	9920	1189
378	20230906	144000	4551737950	9930	9940	9940	9930	560
379	20230906	143900	4546172620	9940	9940	9940	9920	631
380	20230906	143800	4539908020	9930	9950	9950	9930	442
381	20230906	143700	4535516020	9950	9930	9960	9920	312
382	20230906	143600	4532410440	9950	9930	9950	9920	1372
383	20230906	143500	4518795890	9920	9950	9960	9920	1314
384	20230906	143400	4505740530	9950	9950	9960	9950	67
385	20230906	143300	4505073380	9950	9950	9950	9950	100
386	20230906	143200	4504078380	9960	9920	9960	9920	116
387	20230906	143100	4502926270	9930	9920	9930	9920	152
388	20230906	143000	4501417010	9930	9930	9930	9920	580
389	20230906	142900	4495662120	9930	9930	9930	9920	911
390	20230906	142800	4486621460	9920	9930	9930	9920	373
391	20230906	142700	4482918180	9930	9930	9930	9910	1145
392	20230906	142600	4471559070	9910	9940	9940	9910	7414
393	20230906	142500	4398027120	9940	9950	9950	9940	1842
394	20230906	142400	4379713550	9950	9950	9950	9950	147
395	20230906	142300	4378250900	9950	9950	9950	9940	871
396	20230906	142200	4369589010	9950	9970	9970	9940	5658
397	20230906	142100	4313319570	9970	9960	9970	9960	290
398	20230906	142000	4310431010	9960	9970	9970	9960	414
399	20230906	141900	4306307440	9970	9950	9970	9950	315
400	20230906	141800	4303171690	9950	9960	9960	9950	287
401	20230906	141700	4300315790	9950	9970	9970	9950	2529
402	20230906	141600	4275126900	9970	9960	9970	9960	990
403	20230906	141500	4265266000	9970	9970	9970	9960	20
404	20230906	141400	4265066650	9970	9970	9970	9970	237
405	20230906	141300	4262703760	9980	9980	9980	9980	124
406	20230906	141200	4261466240	9980	9980	9980	9980	20
407	20230906	141100	4261266640	9980	9970	9980	9970	428
408	20230906	141000	4256998530	9970	9970	9970	9970	53
409	20230906	140900	4256470120	9960	9960	9970	9960	121
410	20230906	140800	4255263960	9960	9970	9970	9960	98
411	20230906	140700	4254287050	9960	9960	9960	9960	864
412	20230906	140600	4245681610	9970	9970	9970	9950	1870
413	20230906	140500	4227069680	9960	9960	9960	9960	234
414	20230906	140400	4224739040	9950	9970	9980	9950	1435
415	20230906	140300	4210449810	9960	9960	9980	9960	1704
416	20230906	140200	4193477440	9980	9980	9980	9960	6044
417	20230906	140100	4133201560	9980	9980	9980	9980	383
418	20230906	140000	4129379220	9980	9990	9990	9980	410
419	20230906	135900	4125287320	9990	9990	9990	9990	989
420	20230906	135800	4115407210	9990	9990	9990	9990	10
421	20230906	135700	4115307310	9990	10000	10000	9990	1887
422	20230906	135600	4096452310	10000	10000	10000	10000	154
423	20230906	135500	4094912310	10010	10010	10010	10010	36
424	20230906	135400	4094551950	10000	10010	10010	10000	715
425	20230906	135300	4087399870	10020	10020	10020	10020	223
426	20230906	135200	4085165410	10010	10010	10020	10010	170
427	20230906	135100	4083462560	10010	10010	10010	10010	0
428	20230906	135000	4083462560	10010	10000	10010	10000	1767
429	20230906	134900	4065775810	10000	10000	10000	10000	689
430	20230906	134800	4058885810	9990	10000	10000	9990	16
431	20230906	134700	4058725880	10000	10000	10000	10000	0
432	20230906	134600	4058725880	10000	10000	10000	10000	65
433	20230906	134500	4058075880	10010	10010	10010	10010	18
434	20230906	134400	4057895700	10010	10010	10010	10010	10
435	20230906	134300	4057795600	9990	9990	9990	9990	1
436	20230906	134200	4057785610	9990	9990	9990	9990	2
437	20230906	134100	4057765630	9980	9990	9990	9980	536
438	20230906	134000	4052416000	9980	9990	9990	9980	1421
439	20230906	133900	4038233210	9990	9990	9990	9990	240
440	20230906	133800	4035835610	9990	9990	9990	9990	42
441	20230906	133700	4035416030	9990	9990	9990	9990	24
442	20230906	133600	4035176270	9990	9990	9990	9980	229
443	20230906	133500	4032889560	9990	9990	10020	9990	487
444	20230906	133400	4028024190	10000	10000	10000	10000	199
445	20230906	133300	4026034190	10000	9990	10000	9990	608
446	20230906	133200	4019956750	10020	10020	10020	9990	336
447	20230906	133100	4016599780	10020	10000	10020	10000	8
448	20230906	133000	4016519640	10000	10000	10000	10000	100
449	20230906	132900	4015519640	9990	10000	10000	9990	692
450	20230906	132800	4008602160	10000	10020	10020	10000	217
451	20230906	132700	4006431500	10030	10030	10030	10030	253
452	20230906	132600	4003893910	10030	10020	10030	10020	304
453	20230906	132500	4000846860	10000	10000	10000	10000	119
454	20230906	132400	3999656860	10020	10020	10020	10020	107
455	20230906	132300	3998584720	9990	9990	9990	9990	159
456	20230906	132200	3996996310	9990	9990	9990	9990	100
457	20230906	132100	3995997310	9990	9990	9990	9990	3
458	20230906	132000	3995967340	9990	10010	10010	9990	977
459	20230906	131900	3986204530	10000	10040	10040	10000	6
460	20230906	131800	3986144330	10040	10020	10040	10020	600
461	20230906	131700	3980124340	10030	10030	10030	10030	0
462	20230906	131600	3980124340	10030	9990	10030	9990	706
463	20230906	131500	3973071360	9990	10040	10040	9990	2194
464	20230906	131400	3951118170	10040	10030	10040	10030	38
465	20230906	131300	3950736850	10030	10030	10030	10030	751
466	20230906	131200	3943204320	10030	10030	10030	10030	8
467	20230906	131100	3943124080	10000	10000	10000	10000	902
468	20230906	131000	3934104080	10000	10020	10030	10000	537
469	20230906	130900	3928729010	10020	10010	10020	10010	452
470	20230906	130800	3924200970	10000	10000	10000	10000	46
471	20230906	130700	3923740970	10020	10020	10020	10020	14
472	20230906	130600	3923600690	10000	10000	10000	9990	53
473	20230906	130500	3923070920	10010	10010	10010	10010	11
474	20230906	130400	3922960810	9980	9980	9980	9980	1
475	20230906	130300	3922950830	9980	9980	9980	9980	10
476	20230906	130200	3922851030	9970	9990	10010	9970	208
477	20230906	130100	3920773950	9990	9990	9990	9990	10
478	20230906	130000	3920674050	9990	9980	9990	9980	36
479	20230906	125900	3920314740	9980	9980	9980	9980	220
480	20230906	125800	3918119140	9990	9980	9990	9980	28
481	20230906	125700	3917839630	9980	9990	9990	9980	449
482	20230906	125600	3913358120	9980	9980	9980	9980	50
483	20230906	125500	3912859120	9980	9990	9990	9980	948
484	20230906	125400	3903398000	9980	9990	9990	9980	192
485	20230906	125300	3901481190	9980	9980	9980	9980	300
486	20230906	125200	3898487190	9980	9980	9980	9980	1
487	20230906	125100	3898477210	9980	9990	9990	9980	54
488	20230906	125000	3897938190	9980	9990	9990	9980	23
489	20230906	124900	3897708630	9990	9990	9990	9990	6
490	20230906	124800	3897648690	9980	9980	9980	9980	1760
491	20230906	124700	3880083890	9980	9980	10010	9980	666
492	20230906	124600	3873437120	9980	9990	9990	9980	141
493	20230906	124500	3872029630	9990	9990	9990	9980	251
494	20230906	124400	3869522150	9990	10000	10000	9990	450
495	20230906	124300	3865023410	10010	10010	10010	10010	0
496	20230906	124200	3865023410	10010	10010	10010	10010	14
497	20230906	124100	3864883270	10010	10010	10010	10010	100
498	20230906	124000	3863882270	10010	10010	10010	10010	12
499	20230906	123900	3863762150	9990	9990	9990	9990	519
500	20230906	123800	3858577340	9990	9990	9990	9990	0
501	20230906	123700	3858577340	9990	9980	9990	9980	72
502	20230906	123600	3857858560	9980	9980	9980	9980	333
503	20230906	123500	3854535220	9980	10010	10020	9980	2872
504	20230906	123400	3825827100	10020	10020	10020	10020	20
505	20230906	123300	3825626700	10030	10010	10030	10010	36
506	20230906	123200	3825266040	10010	10030	10030	10010	655
507	20230906	123100	3818703490	10020	10020	10020	10020	100
508	20230906	123000	3817701490	10010	10020	10020	10010	102
509	20230906	122900	3816680270	10050	10050	10050	10050	0
510	20230906	122800	3816680270	10050	10050	10050	10020	657
511	20230906	122700	3810080210	10020	10030	10060	10020	989
512	20230906	122600	3800150610	10030	10010	10030	10010	765
513	20230906	122500	3792492590	10010	10010	10010	10000	160
514	20230906	122400	3790891080	10010	10000	10010	9980	2251
515	20230906	122300	3768373170	10000	10000	10000	10000	101
516	20230906	122200	3767363170	9980	9980	9980	9980	0
517	20230906	122100	3767363170	9980	9980	9980	9980	60
518	20230906	122000	3766764370	9980	9980	9980	9980	10
519	20230906	121900	3766664570	9980	10000	10010	9980	1929
520	20230906	121800	3747403260	10000	10000	10000	10000	39
521	20230906	121700	3747013260	10000	10000	10000	10000	0
522	20230906	121600	3747013260	10000	10010	10010	10000	6
523	20230906	121500	3746953240	10000	10010	10010	10000	108
524	20230906	121400	3745872170	10010	10010	10010	10010	1
525	20230906	121300	3745862160	10000	10000	10000	10000	0
526	20230906	121200	3745862160	10000	9990	10000	9990	254
527	20230906	121100	3743323180	9990	9990	9990	9990	658
528	20230906	121000	3736749760	10000	10000	10000	10000	37
529	20230906	120900	3736379760	10000	10000	10000	10000	55
530	20230906	120800	3735829760	9990	9990	10000	9990	218
531	20230906	120700	3733651150	9990	9990	9990	9970	299
532	20230906	120600	3730668320	9970	9990	9990	9970	438
533	20230906	120500	3726299840	9980	9980	9980	9980	44
534	20230906	120400	3725860720	9980	9990	9990	9980	203
535	20230906	120300	3723833750	9990	9990	9990	9990	122
536	20230906	120200	3722614970	9990	9990	9990	9990	104
537	20230906	120100	3721576010	9990	9970	9990	9970	80
538	20230906	120000	3720777410	9960	9980	9980	9960	88
539	20230906	115900	3719900870	9960	9960	9960	9960	824
540	20230906	115800	3711693830	9960	9980	9980	9960	3009
541	20230906	115700	3681710820	9970	9980	9980	9970	447
542	20230906	115600	3677253620	9980	9990	9990	9980	460
543	20230906	115500	3672662520	9990	9980	9990	9970	210
544	20230906	115400	3670566940	9970	9980	9990	9970	510
545	20230906	115300	3665477650	9980	9960	9980	9960	655
546	20230906	115200	3658941440	9970	9960	9970	9960	830
547	20230906	115100	3650673090	9960	9980	9990	9960	6888
548	20230906	115000	3581981310	9980	10010	10010	9980	6542
549	20230906	114900	3516625480	10030	10000	10030	10000	1818
550	20230906	114800	3498439050	10000	10030	10030	10000	1257
551	20230906	114700	3485856850	10020	10020	10020	10020	5
552	20230906	114600	3485806750	10010	10020	10020	10010	139
553	20230906	114500	3484415350	10010	10010	10010	10010	355
554	20230906	114400	3480861800	10010	10010	10010	10010	446
555	20230906	114300	3476397340	10010	10010	10010	10000	902
556	20230906	114200	3467371200	10020	10010	10020	10010	12
557	20230906	114100	3467251060	10010	10010	10010	10010	362
558	20230906	114000	3463627440	10010	10010	10010	10010	867
559	20230906	113900	3454948770	10010	10010	10010	10010	314
560	20230906	113800	3451805630	10010	10010	10010	10010	182
561	20230906	113700	3449983810	10010	10020	10020	10010	90
562	20230906	113600	3449082510	10020	10020	10020	10020	1446
563	20230906	113500	3434593590	10020	10040	10040	10020	54
564	20230906	113400	3434052470	10020	10040	10040	10020	568
565	20230906	113300	3428358690	10030	10030	10040	10030	953
566	20230906	113200	3418795900	10030	10030	10040	10030	188
567	20230906	113100	3416909770	10020	10020	10020	10020	93
568	20230906	113000	3415977910	10010	10020	10020	10010	872
569	20230906	112900	3407248180	10020	10030	10030	10020	79
570	20230906	112800	3406456010	10010	10020	10030	10000	1995
571	20230906	112700	3386499270	10010	10020	10020	10010	428
572	20230906	112600	3382212140	10020	10010	10030	10010	1634
573	20230906	112500	3365852360	10010	10010	10010	10010	2060
574	20230906	112400	3345231760	10010	10050	10070	10010	2339
575	20230906	112300	3321776980	10070	10070	10070	10070	650
576	20230906	112200	3315231480	10070	10060	10080	10060	181
577	20230906	112100	3313409800	10060	10080	10080	10060	193
578	20230906	112000	3311466220	10080	10040	10080	10040	302
579	20230906	111900	3308426760	10040	10040	10040	10040	85
580	20230906	111800	3307573360	10040	10030	10040	10010	2738
581	20230906	111700	3280145970	10040	10030	10060	10030	118
582	20230906	111600	3278962330	10020	10060	10060	10020	506
583	20230906	111500	3273879900	10060	10060	10080	10020	6225
584	20230906	111400	3211399240	10080	10070	10080	10060	394
585	20230906	111300	3207435540	10060	10060	10060	10060	0
586	20230906	111200	3207435540	10060	10070	10070	10060	621
587	20230906	111100	3201188120	10060	10080	10080	10060	253
588	20230906	111000	3198640400	10080	10070	10080	10070	881
589	20230906	110900	3189768580	10070	10070	10070	10060	307
590	20230906	110800	3186679120	10060	10070	10090	10060	2169
591	20230906	110700	3164844700	10070	10080	10080	10070	178
592	20230906	110600	3163051170	10070	10080	10080	10070	249
593	20230906	110500	3160543710	10070	10080	10080	10070	840
594	20230906	110400	3152082930	10080	10070	10080	10070	111
595	20230906	110300	3150964660	10070	10080	10100	10070	827
596	20230906	110200	3142636120	10080	10100	10100	10080	166
597	20230906	110100	3140962750	10080	10080	10080	10080	970
598	20230906	110000	3131185150	10100	10080	10100	10080	97
599	20230906	105900	3130207040	10090	10090	10100	10080	2205
600	20230906	105800	3107964280	10090	10100	10100	10090	1059
601	20230906	105700	3097273670	10110	10100	10120	10100	57
602	20230906	105600	3096697570	10120	10110	10120	10100	928
603	20230906	105500	3087319840	10120	10120	10120	10110	279
604	20230906	105400	3084496410	10130	10130	10140	10120	365
605	20230906	105300	3080801960	10130	10140	10140	10130	71
606	20230906	105200	3080082720	10140	10140	10140	10110	221
607	20230906	105100	3077845890	10140	10110	10140	10110	896
608	20230906	105000	3068774660	10140	10140	10140	10110	352
609	20230906	104900	3065205660	10110	10130	10140	10110	2720
610	20230906	104800	3037663730	10130	10140	10140	10110	326
611	20230906	104700	3034361350	10110	10130	10140	10110	712
612	20230906	104600	3027155220	10140	10140	10170	10130	484
613	20230906	104500	3022247050	10140	10150	10150	10140	1456
614	20230906	104400	3007481060	10160	10170	10170	10140	528
615	20230906	104300	3002121820	10140	10160	10180	10130	707
616	20230906	104200	2994948600	10170	10210	10210	10130	1328
617	20230906	104100	2981443070	10190	10100	10270	10100	9330
618	20230906	104000	2886240480	10090	10110	10110	10090	594
619	20230906	103900	2880245770	10110	10100	10110	10100	951
620	20230906	103800	2870640640	10100	10130	10130	10100	1621
621	20230906	103700	2854268480	10100	10120	10120	10100	1033
622	20230906	103600	2843828270	10120	10130	10130	10120	855
623	20230906	103500	2835171150	10140	10130	10140	10120	324
624	20230906	103400	2831889690	10130	10140	10140	10130	321
625	20230906	103300	2828637530	10140	10110	10140	10110	422
626	20230906	103200	2824368210	10110	10120	10130	10110	225
627	20230906	103100	2822092240	10130	10140	10140	10110	433
628	20230906	103000	2817713020	10140	10090	10140	10090	293
629	20230906	102900	2814750750	10110	10100	10110	10090	1162
630	20230906	102800	2803016580	10100	10100	10100	10090	348
631	20230906	102700	2799504810	10100	10090	10100	10090	468
632	20230906	102600	2794782560	10100	10100	10100	10100	52
633	20230906	102500	2794257360	10100	10090	10100	10080	252
634	20230906	102400	2791715890	10110	10080	10110	10080	2191
635	20230906	102300	2769596870	10100	10080	10100	10080	231
636	20230906	102200	2767268370	10080	10090	10100	10080	541
637	20230906	102100	2761814880	10080	10080	10100	10070	109
638	20230906	102000	2760716460	10080	10100	10100	10080	1765
639	20230906	101900	2742917980	10090	10090	10100	10090	718
640	20230906	101800	2735673330	10100	10100	10100	10090	468
641	20230906	101700	2730951140	10080	10100	10100	10080	1244
642	20230906	101600	2718402490	10090	10090	10100	10070	756
643	20230906	101500	2710780910	10080	10110	10110	10080	1903
644	20230906	101400	2691587100	10100	10100	10100	10070	3023
645	20230906	101300	2661068600	10070	10090	10100	10060	6632
646	20230906	101200	2594260390	10100	10140	10140	10080	5408
647	20230906	101100	2539611920	10150	10120	10150	10120	1427
648	20230906	101000	2525150530	10110	10180	10210	10110	8540
649	20230906	100900	2438447500	10210	10170	10220	10150	5517
650	20230906	100800	2382325550	10170	10300	10310	10140	26159
651	20230906	100700	2115047470	10310	10150	10380	10130	70813
652	20230906	100600	1387661530	10140	10120	10140	10120	4070
653	20230906	100500	1346417760	10130	10130	10130	10120	212
654	20230906	100400	1344272210	10120	10120	10130	10120	1420
655	20230906	100300	1329901520	10120	10130	10140	10120	1159
656	20230906	100200	1318165990	10130	10130	10140	10130	129
657	20230906	100100	1316859150	10140	10140	10140	10130	1899
658	20230906	100000	1297606840	10140	10130	10140	10130	629
659	20230906	095900	1291234660	10130	10140	10140	10130	925
660	20230906	095800	1281864060	10130	10140	10140	10130	691
661	20230906	095700	1274859120	10130	10140	10140	10130	774
662	20230906	095600	1267017210	10130	10120	10140	10120	1494
663	20230906	095500	1251895130	10140	10150	10150	10120	1120
664	20230906	095400	1240539340	10150	10130	10150	10120	3878
665	20230906	095300	1201217430	10130	10130	10140	10120	976
666	20230906	095200	1191328930	10140	10130	10140	10120	1421
667	20230906	095100	1176932560	10130	10140	10160	10130	1731
668	20230906	095000	1159371970	10150	10140	10160	10140	1535
669	20230906	094900	1143792020	10140	10040	10180	10040	11338
670	20230906	094800	1029002200	10030	10050	10050	10020	2748
671	20230906	094700	1001438120	10050	10050	10070	10050	112
672	20230906	094600	1000311950	10080	10080	10080	10050	596
673	20230906	094500	994309040	10080	10060	10080	10060	208
674	20230906	094400	992215280	10060	10060	10080	10040	440
675	20230906	094300	987785440	10090	10050	10100	10040	1260
676	20230906	094200	975080400	10100	10080	10100	10040	1241
677	20230906	094100	962570440	10050	10100	10100	10030	564
678	20230906	094000	956888280	10030	10060	10160	10000	9363
679	20230906	093900	862556500	10060	10070	10080	10060	1581
680	20230906	093800	846640780	10080	10090	10110	10070	2407
681	20230906	093700	822364420	10100	10120	10120	10100	1530
682	20230906	093600	806906520	10120	10130	10130	10100	2882
683	20230906	093500	777759020	10130	10150	10160	10130	5519
684	20230906	093400	721798210	10140	10120	10160	10110	5402
685	20230906	093300	667035400	10120	10120	10130	10100	2972
686	20230906	093200	636972440	10120	10130	10140	10110	1031
687	20230906	093100	626534550	10130	10110	10150	10090	4141
688	20230906	093000	584617610	10080	10060	10110	10060	4198
689	20230906	092900	542266420	10060	10080	10080	10060	1897
690	20230906	092800	523160600	10080	10080	10080	10070	473
691	20230906	092700	518394310	10070	10080	10080	10070	958
692	20230906	092600	508742720	10070	10060	10090	10060	533
693	20230906	092500	503377840	10060	10030	10100	10030	4616
694	20230906	092400	456944370	10040	10030	10050	10030	861
695	20230906	092300	448304740	10030	10030	10030	10020	357
696	20230906	092200	444727000	10010	10010	10030	10010	386
697	20230906	092100	440861540	10020	10010	10020	10010	182
698	20230906	092000	439038490	10020	10010	10020	10010	838
699	20230906	091900	430646530	10020	10010	10020	10010	458
700	20230906	091800	426061050	10010	10010	10030	10010	362
701	20230906	091700	422434450	10020	10030	10030	10000	537
702	20230906	091600	417058010	10040	10030	10040	10010	472
703	20230906	091500	412322860	10000	10000	10050	9990	2316
704	20230906	091400	389151050	9990	10000	10010	9990	1133
705	20230906	091300	377829190	10000	10030	10030	10000	5666
706	20230906	091200	321116100	10030	10020	10030	10020	1036
707	20230906	091100	310729640	10020	10080	10080	10020	1972
708	20230906	091000	290935420	10080	10100	10110	10070	2746
709	20230906	090900	263196990	10100	10100	10110	10100	2589
710	20230906	090800	237041420	10100	10070	10100	10050	3030
711	20230906	090700	206504660	10070	10030	10080	10020	1368
712	20230906	090600	192744880	10030	10000	10030	9990	1651
713	20230906	090500	176236510	10000	10000	10020	9990	1141
714	20230906	090400	164826260	9990	10060	10060	9990	2717
715	20230906	090300	137567390	10080	10010	10080	9990	2957
716	20230906	090200	107986090	10010	10030	10030	9990	2328
717	20230906	090100	84696510	10020	9990	10080	9980	1206
718	20230906	090000	72622700	9980	10030	10090	9980	7142