KissMeData/095700/min/candle-20230906.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230906	194800	1829709690	9680	9680	9680	9680	6898
3	20230906	194700	1829709690	9680	9680	9680	9680	0
4	20230906	194600	1829709690	9680	9680	9680	9680	0
5	20230906	194500	1829709690	9680	9680	9680	9680	0
6	20230906	194400	1829709690	9680	9680	9680	9680	0
7	20230906	194300	1829709690	9680	9680	9680	9680	0
8	20230906	194200	1829709690	9680	9680	9680	9680	0
9	20230906	194100	1829709690	9680	9680	9680	9680	0
10	20230906	194000	1829709690	9680	9680	9680	9680	0
11	20230906	193900	1829709690	9680	9680	9680	9680	0
12	20230906	193800	1829709690	9680	9680	9680	9680	0
13	20230906	193700	1829709690	9680	9680	9680	9680	0
14	20230906	193600	1829709690	9680	9680	9680	9680	0
15	20230906	193500	1829709690	9680	9680	9680	9680	0
16	20230906	193400	1829709690	9680	9680	9680	9680	0
17	20230906	193300	1829709690	9680	9680	9680	9680	0
18	20230906	193200	1829709690	9680	9680	9680	9680	0
19	20230906	193100	1829709690	9680	9680	9680	9680	0
20	20230906	193000	1829709690	9680	9680	9680	9680	0
21	20230906	192900	1829709690	9680	9680	9680	9680	0
22	20230906	192800	1829709690	9680	9680	9680	9680	0
23	20230906	192700	1829709690	9680	9680	9680	9680	0
24	20230906	192600	1829709690	9680	9680	9680	9680	0
25	20230906	192500	1829709690	9680	9680	9680	9680	0
26	20230906	192400	1829709690	9680	9680	9680	9680	0
27	20230906	192300	1829709690	9680	9680	9680	9680	0
28	20230906	192200	1829709690	9680	9680	9680	9680	0
29	20230906	192100	1829709690	9680	9680	9680	9680	0
30	20230906	192000	1829709690	9680	9680	9680	9680	0
31	20230906	191900	1829709690	9680	9680	9680	9680	0
32	20230906	191800	1829709690	9680	9680	9680	9680	6898
33	20230906	191700	1829709690	9680	9680	9680	9680	0
34	20230906	191600	1829709690	9680	9680	9680	9680	0
35	20230906	191500	1829709690	9680	9680	9680	9680	0
36	20230906	191400	1829709690	9680	9680	9680	9680	0
37	20230906	191300	1829709690	9680	9680	9680	9680	0
38	20230906	191200	1829709690	9680	9680	9680	9680	0
39	20230906	191100	1829709690	9680	9680	9680	9680	0
40	20230906	191000	1829709690	9680	9680	9680	9680	0
41	20230906	190900	1829709690	9680	9680	9680	9680	0
42	20230906	190800	1829709690	9680	9680	9680	9680	0
43	20230906	190700	1829709690	9680	9680	9680	9680	0
44	20230906	190600	1829709690	9680	9680	9680	9680	0
45	20230906	190500	1829709690	9680	9680	9680	9680	0
46	20230906	190400	1829709690	9680	9680	9680	9680	0
47	20230906	190300	1829709690	9680	9680	9680	9680	0
48	20230906	190200	1829709690	9680	9680	9680	9680	0
49	20230906	190100	1829709690	9680	9680	9680	9680	0
50	20230906	190000	1829709690	9680	9680	9680	9680	0
51	20230906	185900	1829709690	9680	9680	9680	9680	0
52	20230906	185800	1829709690	9680	9680	9680	9680	0
53	20230906	185700	1829709690	9680	9680	9680	9680	0
54	20230906	185600	1829709690	9680	9680	9680	9680	0
55	20230906	185500	1829709690	9680	9680	9680	9680	0
56	20230906	185400	1829709690	9680	9680	9680	9680	0
57	20230906	185300	1829709690	9680	9680	9680	9680	0
58	20230906	185200	1829709690	9680	9680	9680	9680	0
59	20230906	185100	1829709690	9680	9680	9680	9680	0
60	20230906	185000	1829709690	9680	9680	9680	9680	0
61	20230906	184900	1829709690	9680	9680	9680	9680	0
62	20230906	184800	1829709690	9680	9680	9680	9680	6898
63	20230906	184700	1829709690	9680	9680	9680	9680	0
64	20230906	184600	1829709690	9680	9680	9680	9680	0
65	20230906	184500	1829709690	9680	9680	9680	9680	0
66	20230906	184400	1829709690	9680	9680	9680	9680	0
67	20230906	184300	1829709690	9680	9680	9680	9680	0
68	20230906	184200	1829709690	9680	9680	9680	9680	0
69	20230906	184100	1829709690	9680	9680	9680	9680	0
70	20230906	184000	1829709690	9680	9680	9680	9680	0
71	20230906	183900	1829709690	9680	9680	9680	9680	0
72	20230906	183800	1829709690	9680	9680	9680	9680	0
73	20230906	183700	1829709690	9680	9680	9680	9680	0
74	20230906	183600	1829709690	9680	9680	9680	9680	0
75	20230906	183500	1829709690	9680	9680	9680	9680	0
76	20230906	183400	1829709690	9680	9680	9680	9680	0
77	20230906	183300	1829709690	9680	9680	9680	9680	0
78	20230906	183200	1829709690	9680	9680	9680	9680	0
79	20230906	183100	1829709690	9680	9680	9680	9680	0
80	20230906	183000	1829709690	9680	9680	9680	9680	0
81	20230906	182900	1829709690	9680	9680	9680	9680	0
82	20230906	182800	1829709690	9680	9680	9680	9680	0
83	20230906	182700	1829709690	9680	9680	9680	9680	0
84	20230906	182600	1829709690	9680	9680	9680	9680	0
85	20230906	182500	1829709690	9680	9680	9680	9680	0
86	20230906	182400	1829709690	9680	9680	9680	9680	0
87	20230906	182300	1829709690	9680	9680	9680	9680	0
88	20230906	182200	1829709690	9680	9680	9680	9680	0
89	20230906	182100	1829709690	9680	9680	9680	9680	0
90	20230906	182000	1829709690	9680	9680	9680	9680	0
91	20230906	181900	1829709690	9680	9680	9680	9680	0
92	20230906	181800	1829709690	9680	9680	9680	9680	6898
93	20230906	181700	1829709690	9680	9680	9680	9680	0
94	20230906	181600	1829709690	9680	9680	9680	9680	0
95	20230906	181500	1829709690	9680	9680	9680	9680	0
96	20230906	181400	1829709690	9680	9680	9680	9680	0
97	20230906	181300	1829709690	9680	9680	9680	9680	0
98	20230906	181200	1829709690	9680	9680	9680	9680	0
99	20230906	181100	1829709690	9680	9680	9680	9680	0
100	20230906	181000	1829709690	9680	9680	9680	9680	0
101	20230906	180900	1829709690	9680	9680	9680	9680	0
102	20230906	180800	1829709690	9680	9680	9680	9680	0
103	20230906	180700	1829709690	9680	9680	9680	9680	0
104	20230906	180600	1829709690	9680	9680	9680	9680	0
105	20230906	180500	1829709690	9680	9680	9680	9680	0
106	20230906	180400	1829709690	9680	9680	9680	9680	0
107	20230906	180300	1829709690	9680	9680	9680	9680	0
108	20230906	180200	1829709690	9680	9680	9680	9680	0
109	20230906	180100	1829709690	9680	9680	9680	9680	0
110	20230906	180000	1829709690	9680	9680	9680	9680	0
111	20230906	175900	1829709690	9680	9680	9680	9680	0
112	20230906	175800	1829709690	9680	9680	9680	9680	0
113	20230906	175700	1829709690	9680	9680	9680	9680	0
114	20230906	175600	1829709690	9680	9680	9680	9680	0
115	20230906	175500	1829709690	9680	9680	9680	9680	0
116	20230906	175400	1829709690	9680	9680	9680	9680	0
117	20230906	175300	1829709690	9680	9680	9680	9680	0
118	20230906	175200	1829709690	9680	9680	9680	9680	0
119	20230906	175100	1829709690	9680	9680	9680	9680	0
120	20230906	175000	1829709690	9680	9680	9680	9680	0
121	20230906	174900	1829709690	9680	9680	9680	9680	0
122	20230906	174800	1829709690	9680	9680	9680	9680	6898
123	20230906	174700	1829709690	9680	9680	9680	9680	0
124	20230906	174600	1829709690	9680	9680	9680	9680	0
125	20230906	174500	1829709690	9680	9680	9680	9680	0
126	20230906	174400	1829709690	9680	9680	9680	9680	0
127	20230906	174300	1829709690	9680	9680	9680	9680	0
128	20230906	174200	1829709690	9680	9680	9680	9680	0
129	20230906	174100	1829709690	9680	9680	9680	9680	0
130	20230906	174000	1829709690	9680	9680	9680	9680	0
131	20230906	173900	1829709690	9680	9680	9680	9680	0
132	20230906	173800	1829709690	9680	9680	9680	9680	0
133	20230906	173700	1829709690	9680	9680	9680	9680	0
134	20230906	173600	1829709690	9680	9680	9680	9680	0
135	20230906	173500	1829709690	9680	9680	9680	9680	0
136	20230906	173400	1829709690	9680	9680	9680	9680	0
137	20230906	173300	1829709690	9680	9680	9680	9680	0
138	20230906	173200	1829709690	9680	9680	9680	9680	0
139	20230906	173100	1829709690	9680	9680	9680	9680	0
140	20230906	173000	1829709690	9680	9680	9680	9680	0
141	20230906	172900	1829709690	9680	9680	9680	9680	0
142	20230906	172800	1829709690	9680	9680	9680	9680	0
143	20230906	172700	1829709690	9680	9680	9680	9680	0
144	20230906	172600	1829709690	9680	9680	9680	9680	0
145	20230906	172500	1829709690	9680	9680	9680	9680	0
146	20230906	172400	1829709690	9680	9680	9680	9680	0
147	20230906	172300	1829709690	9680	9680	9680	9680	0
148	20230906	172200	1829709690	9680	9680	9680	9680	0
149	20230906	172100	1829709690	9680	9680	9680	9680	0
150	20230906	172000	1829709690	9680	9680	9680	9680	0
151	20230906	171900	1829709690	9680	9680	9680	9680	0
152	20230906	171800	1829709690	9680	9680	9680	9680	6898
153	20230906	171700	1829709690	9680	9680	9680	9680	0
154	20230906	171600	1829709690	9680	9680	9680	9680	0
155	20230906	171500	1829709690	9680	9680	9680	9680	0
156	20230906	171400	1829709690	9680	9680	9680	9680	0
157	20230906	171300	1829709690	9680	9680	9680	9680	0
158	20230906	171200	1829709690	9680	9680	9680	9680	0
159	20230906	171100	1829709690	9680	9680	9680	9680	0
160	20230906	171000	1829709690	9680	9680	9680	9680	0
161	20230906	170900	1829709690	9680	9680	9680	9680	0
162	20230906	170800	1829709690	9680	9680	9680	9680	0
163	20230906	170700	1829709690	9680	9680	9680	9680	0
164	20230906	170600	1829709690	9680	9680	9680	9680	0
165	20230906	170500	1829709690	9680	9680	9680	9680	0
166	20230906	170400	1829709690	9680	9680	9680	9680	0
167	20230906	170300	1829709690	9680	9680	9680	9680	0
168	20230906	170200	1829709690	9680	9680	9680	9680	0
169	20230906	170100	1829709690	9680	9680	9680	9680	0
170	20230906	170000	1829709690	9680	9680	9680	9680	0
171	20230906	165900	1829709690	9680	9680	9680	9680	0
172	20230906	165800	1829709690	9680	9680	9680	9680	0
173	20230906	165700	1829709690	9680	9680	9680	9680	0
174	20230906	165600	1829709690	9680	9680	9680	9680	0
175	20230906	165500	1829709690	9680	9680	9680	9680	0
176	20230906	165400	1829709690	9680	9680	9680	9680	0
177	20230906	165300	1829709690	9680	9680	9680	9680	0
178	20230906	165200	1829709690	9680	9680	9680	9680	0
179	20230906	165100	1829709690	9680	9680	9680	9680	0
180	20230906	165000	1829709690	9680	9680	9680	9680	0
181	20230906	164900	1829709690	9680	9680	9680	9680	0
182	20230906	164800	1829709690	9680	9680	9680	9680	6898
183	20230906	164700	1829709690	9680	9680	9680	9680	0
184	20230906	164600	1829709690	9680	9680	9680	9680	0
185	20230906	164500	1829709690	9680	9680	9680	9680	0
186	20230906	164400	1829709690	9680	9680	9680	9680	0
187	20230906	164300	1829709690	9680	9680	9680	9680	0
188	20230906	164200	1829709690	9680	9680	9680	9680	0
189	20230906	164100	1829709690	9680	9680	9680	9680	0
190	20230906	164000	1829709690	9680	9680	9680	9680	0
191	20230906	163900	1829709690	9680	9680	9680	9680	0
192	20230906	163800	1829709690	9680	9680	9680	9680	0
193	20230906	163700	1829709690	9680	9680	9680	9680	0
194	20230906	163600	1829709690	9680	9680	9680	9680	0
195	20230906	163500	1829709690	9680	9680	9680	9680	0
196	20230906	163400	1829709690	9680	9680	9680	9680	0
197	20230906	163300	1829709690	9680	9680	9680	9680	0
198	20230906	163200	1829709690	9680	9680	9680	9680	0
199	20230906	163100	1829709690	9680	9680	9680	9680	0
200	20230906	163000	1829709690	9680	9680	9680	9680	0
201	20230906	162900	1829709690	9680	9680	9680	9680	0
202	20230906	162800	1829709690	9680	9680	9680	9680	0
203	20230906	162700	1829709690	9680	9680	9680	9680	0
204	20230906	162600	1829709690	9680	9680	9680	9680	0
205	20230906	162500	1829709690	9680	9680	9680	9680	0
206	20230906	162400	1829709690	9680	9680	9680	9680	0
207	20230906	162300	1829709690	9680	9680	9680	9680	0
208	20230906	162200	1829709690	9680	9680	9680	9680	0
209	20230906	162100	1829709690	9680	9680	9680	9680	0
210	20230906	162000	1829709690	9680	9680	9680	9680	0
211	20230906	161900	1829709690	9680	9680	9680	9680	0
212	20230906	161800	1829709690	9680	9680	9680	9680	6898
213	20230906	161700	1829709690	9680	9680	9680	9680	0
214	20230906	161600	1829709690	9680	9680	9680	9680	0
215	20230906	161500	1829709690	9680	9680	9680	9680	0
216	20230906	161400	1829709690	9680	9680	9680	9680	0
217	20230906	161300	1829709690	9680	9680	9680	9680	0
218	20230906	161200	1829709690	9680	9680	9680	9680	0
219	20230906	161100	1829709690	9680	9680	9680	9680	0
220	20230906	161000	1829709690	9680	9680	9680	9680	0
221	20230906	160900	1829709690	9680	9680	9680	9680	0
222	20230906	160800	1829709690	9680	9680	9680	9680	0
223	20230906	160700	1829709690	9680	9680	9680	9680	0
224	20230906	160600	1829709690	9680	9680	9680	9680	0
225	20230906	160500	1829709690	9680	9680	9680	9680	0
226	20230906	160400	1829709690	9680	9680	9680	9680	0
227	20230906	160300	1829709690	9680	9680	9680	9680	0
228	20230906	160200	1829709690	9680	9680	9680	9680	0
229	20230906	160100	1829709690	9680	9680	9680	9680	0
230	20230906	160000	1829709690	9680	9680	9680	9680	0
231	20230906	155900	1829709690	9680	9680	9680	9680	0
232	20230906	155800	1829709690	9680	9680	9680	9680	0
233	20230906	155700	1829709690	9680	9680	9680	9680	0
234	20230906	155600	1829709690	9680	9680	9680	9680	0
235	20230906	155500	1829709690	9680	9680	9680	9680	0
236	20230906	155400	1829709690	9680	9680	9680	9680	0
237	20230906	155300	1829709690	9680	9680	9680	9680	0
238	20230906	155200	1829709690	9680	9680	9680	9680	0
239	20230906	155100	1829709690	9680	9680	9680	9680	0
240	20230906	155000	1829709690	9680	9680	9680	9680	0
241	20230906	154900	1829709690	9680	9680	9680	9680	0
242	20230906	154800	1829709690	9680	9680	9680	9680	6898
243	20230906	154700	1829709690	9680	9680	9680	9680	0
244	20230906	154600	1829709690	9680	9680	9680	9680	0
245	20230906	154500	1829709690	9680	9680	9680	9680	0
246	20230906	154400	1829709690	9680	9680	9680	9680	0
247	20230906	154300	1829709690	9680	9680	9680	9680	0
248	20230906	154200	1829709690	9680	9680	9680	9680	0
249	20230906	154100	1829709690	9680	9680	9680	9680	0
250	20230906	154000	1829709690	9680	9680	9680	9680	0
251	20230906	153900	1829709690	9680	9680	9680	9680	0
252	20230906	153800	1829709690	9680	9680	9680	9680	0
253	20230906	153700	1829709690	9680	9680	9680	9680	0
254	20230906	153600	1829709690	9680	9680	9680	9680	0
255	20230906	153500	1829709690	9680	9680	9680	9680	0
256	20230906	153400	1829709690	9680	9680	9680	9680	0
257	20230906	153300	1829709690	9680	9680	9680	9680	0
258	20230906	153200	1829709690	9680	9680	9680	9680	0
259	20230906	153100	1829709690	9680	9680	9680	9680	0
260	20230906	153000	1829709690	9680	9680	9680	9680	6898
261	20230906	152900	1762937050	9720	9720	9720	9720	0
262	20230906	152800	1762937050	9720	9720	9720	9720	0
263	20230906	152700	1762937050	9720	9720	9720	9720	0
264	20230906	152600	1762937050	9720	9720	9720	9720	0
265	20230906	152500	1762937050	9720	9720	9720	9720	0
266	20230906	152400	1762937050	9720	9720	9720	9720	0
267	20230906	152300	1762937050	9720	9720	9720	9720	0
268	20230906	152200	1762937050	9720	9720	9720	9720	0
269	20230906	152100	1762937050	9720	9720	9720	9720	0
270	20230906	152000	1762937050	9720	9720	9720	9720	0
271	20230906	151900	1762937050	9720	9720	9720	9700	1280
272	20230906	151800	1750510580	9720	9720	9720	9720	777
273	20230906	151700	1742958140	9710	9720	9720	9710	717
274	20230906	151600	1735990890	9710	9720	9720	9710	324
275	20230906	151500	1732843700	9710	9720	9730	9710	847
276	20230906	151400	1724612800	9720	9720	9720	9720	120
277	20230906	151300	1723446400	9730	9730	9730	9730	1
278	20230906	151200	1723436670	9730	9720	9730	9720	574
279	20230906	151100	1717857380	9710	9710	9710	9710	5
280	20230906	151000	1717808830	9720	9720	9720	9720	329
281	20230906	150900	1714610950	9710	9720	9720	9710	482
282	20230906	150800	1709927680	9720	9710	9720	9710	119
283	20230906	150700	1708771010	9710	9730	9730	9710	203
284	20230906	150600	1706799700	9730	9730	9730	9730	0
285	20230906	150500	1706799700	9730	9730	9730	9730	118
286	20230906	150400	1705651560	9730	9710	9730	9710	359
287	20230906	150300	1702158510	9730	9710	9730	9710	385
288	20230906	150200	1698417900	9710	9720	9720	9710	59
289	20230906	150100	1697844570	9710	9700	9710	9700	526
290	20230906	150000	1692737210	9700	9700	9700	9700	833
291	20230906	145900	1684657110	9700	9730	9730	9700	352
292	20230906	145800	1681236910	9740	9730	9750	9730	955
293	20230906	145700	1671930010	9730	9710	9730	9710	758
294	20230906	145600	1664566340	9710	9700	9710	9700	545
295	20230906	145500	1659277170	9710	9720	9720	9710	73
296	20230906	145400	1658568220	9720	9720	9720	9720	39
297	20230906	145300	1658189140	9720	9710	9720	9710	909
298	20230906	145200	1649357180	9730	9750	9750	9730	979
299	20230906	145100	1639812860	9750	9750	9750	9750	10
300	20230906	145000	1639715360	9750	9750	9750	9750	37
301	20230906	144900	1639354610	9750	9720	9750	9720	583
302	20230906	144800	1633679790	9720	9720	9720	9720	200
303	20230906	144700	1631735790	9730	9720	9730	9720	325
304	20230906	144600	1628576780	9730	9730	9730	9720	869
305	20230906	144500	1620128050	9730	9720	9730	9720	777
306	20230906	144400	1612570480	9710	9710	9710	9710	23
307	20230906	144300	1612347150	9710	9710	9710	9710	16
308	20230906	144200	1612191790	9710	9700	9710	9700	784
309	20230906	144100	1604585660	9700	9730	9730	9700	140
310	20230906	144000	1603226160	9730	9720	9730	9720	21
311	20230906	143900	1603021840	9720	9730	9730	9710	359
312	20230906	143800	1599531920	9730	9750	9750	9710	874
313	20230906	143700	1591036890	9750	9760	9760	9750	137
314	20230906	143600	1589700670	9760	9760	9760	9760	550
315	20230906	143500	1584332670	9770	9770	9770	9770	0
316	20230906	143400	1584332670	9770	9770	9770	9770	100
317	20230906	143300	1583355670	9760	9770	9780	9760	194
318	20230906	143200	1581460070	9770	9710	9790	9710	1877
319	20230906	143100	1563187820	9700	9700	9710	9700	146
320	20230906	143000	1561771600	9700	9700	9700	9700	203
321	20230906	142900	1559802500	9700	9680	9700	9680	78
322	20230906	142800	1559046460	9680	9690	9690	9680	197
323	20230906	142700	1557138180	9700	9700	9700	9700	0
324	20230906	142600	1557138180	9700	9690	9700	9680	313
325	20230906	142500	1554107000	9690	9700	9710	9690	109
326	20230906	142400	1553050720	9710	9710	9710	9700	237
327	20230906	142300	1550751720	9700	9700	9700	9700	7
328	20230906	142200	1550683820	9700	9690	9700	9690	701
329	20230906	142100	1543886140	9680	9680	9680	9680	5
330	20230906	142000	1543837740	9680	9700	9700	9680	73
331	20230906	141900	1543130930	9700	9700	9700	9700	0
332	20230906	141800	1543130930	9700	9690	9700	9690	103
333	20230906	141700	1542132510	9690	9690	9690	9690	4
334	20230906	141600	1542093750	9690	9690	9690	9690	10
335	20230906	141500	1541996850	9690	9690	9690	9690	124
336	20230906	141400	1540795290	9690	9690	9690	9690	1
337	20230906	141300	1540785600	9700	9710	9710	9700	82
338	20230906	141200	1539989630	9700	9700	9700	9700	121
339	20230906	141100	1538815930	9700	9700	9700	9700	354
340	20230906	141000	1535382130	9700	9680	9700	9680	2
341	20230906	140900	1535362750	9700	9700	9700	9700	0
342	20230906	140800	1535362750	9700	9710	9710	9680	1413
343	20230906	140700	1521660850	9710	9720	9720	9710	1414
344	20230906	140600	1507930810	9720	9720	9720	9720	92
345	20230906	140500	1507036570	9720	9720	9720	9720	11
346	20230906	140400	1506929650	9720	9720	9720	9720	57
347	20230906	140300	1506375610	9730	9730	9730	9730	19
348	20230906	140200	1506190740	9730	9720	9730	9720	127
349	20230906	140100	1504956180	9730	9720	9730	9720	17
350	20230906	140000	1504790920	9720	9720	9720	9720	15
351	20230906	135900	1504645120	9730	9730	9730	9720	137
352	20230906	135800	1503312880	9730	9730	9730	9730	111
353	20230906	135700	1502232850	9730	9730	9730	9730	5
354	20230906	135600	1502184200	9730	9730	9730	9720	96
355	20230906	135500	1501250980	9730	9730	9730	9730	17
356	20230906	135400	1501085570	9730	9730	9730	9730	15
357	20230906	135300	1500939620	9730	9720	9730	9720	259
358	20230906	135200	1498421770	9710	9720	9730	9710	486
359	20230906	135100	1493697790	9730	9720	9730	9720	91
360	20230906	135000	1492813220	9730	9720	9730	9720	58
361	20230906	134900	1492249410	9730	9730	9730	9720	66
362	20230906	134800	1491607790	9730	9720	9730	9720	6
363	20230906	134700	1491549420	9720	9730	9730	9720	73
364	20230906	134600	1490839740	9730	9730	9730	9720	66
365	20230906	134500	1490198120	9730	9730	9730	9730	7
366	20230906	134400	1490130010	9730	9730	9730	9730	5
367	20230906	134300	1490081360	9730	9730	9730	9730	10
368	20230906	134200	1489984060	9710	9730	9730	9710	99
369	20230906	134100	1489022590	9730	9730	9730	9730	218
370	20230906	134000	1486901450	9730	9720	9730	9710	612
371	20230906	133900	1480953500	9720	9720	9720	9720	464
372	20230906	133800	1476443420	9720	9720	9720	9720	96
373	20230906	133700	1475510300	9720	9720	9720	9710	147
374	20230906	133600	1474082260	9720	9720	9720	9720	121
375	20230906	133500	1472906140	9720	9720	9720	9720	6
376	20230906	133400	1472847820	9710	9720	9720	9710	79
377	20230906	133300	1472080640	9720	9720	9720	9710	339
378	20230906	133200	1468788460	9720	9720	9720	9710	469
379	20230906	133100	1464231160	9720	9730	9730	9720	882
380	20230906	133000	1455655110	9730	9730	9730	9720	415
381	20230906	132900	1451621160	9730	9720	9730	9710	1403
382	20230906	132800	1437989980	9710	9720	9720	9710	290
383	20230906	132700	1435172090	9720	9730	9730	9720	16
384	20230906	132600	1435016500	9730	9730	9730	9710	656
385	20230906	132500	1428640150	9730	9740	9740	9730	397
386	20230906	132400	1424777250	9740	9740	9740	9740	10
387	20230906	132300	1424679850	9740	9740	9740	9740	14
388	20230906	132200	1424543490	9740	9740	9760	9740	319
389	20230906	132100	1421436130	9730	9740	9740	9730	152
390	20230906	132000	1419956710	9740	9740	9740	9730	67
391	20230906	131900	1419304660	9740	9740	9740	9730	92
392	20230906	131800	1418409080	9740	9760	9760	9740	107
393	20230906	131700	1417366710	9760	9750	9760	9750	49
394	20230906	131600	1416888950	9750	9750	9750	9750	40
395	20230906	131500	1416498950	9750	9760	9760	9750	59
396	20230906	131400	1415923610	9760	9760	9760	9740	56
397	20230906	131300	1415377980	9760	9760	9760	9750	41
398	20230906	131200	1414978060	9760	9760	9760	9760	12
399	20230906	131100	1414860940	9760	9750	9760	9750	402
400	20230906	131000	1410941430	9750	9750	9750	9730	75
401	20230906	130900	1410211290	9740	9760	9760	9740	572
402	20230906	130800	1404639840	9760	9740	9760	9740	160
403	20230906	130700	1403080450	9740	9740	9740	9740	12
404	20230906	130600	1402963570	9740	9750	9760	9740	242
405	20230906	130500	1400605460	9770	9760	9770	9750	220
406	20230906	130400	1398458210	9770	9770	9770	9760	15
407	20230906	130300	1398311670	9770	9770	9770	9760	1450
408	20230906	130200	1384145920	9760	9770	9770	9760	69
409	20230906	130100	1383472360	9770	9770	9770	9760	176
410	20230906	130000	1381754290	9770	9770	9770	9770	16
411	20230906	125900	1381597970	9770	9770	9770	9770	8
412	20230906	125800	1381519810	9760	9770	9770	9760	19
413	20230906	125700	1381334280	9770	9770	9770	9770	10
414	20230906	125600	1381236580	9770	9770	9770	9770	114
415	20230906	125500	1380122800	9770	9770	9770	9770	27
416	20230906	125400	1379859010	9770	9760	9770	9750	419
417	20230906	125300	1375773560	9760	9780	9780	9760	1881
418	20230906	125200	1357414390	9780	9780	9780	9770	582
419	20230906	125100	1351727090	9780	9780	9780	9770	23
420	20230906	125000	1351502270	9780	9780	9780	9770	41
421	20230906	124900	1351101390	9780	9780	9780	9780	12
422	20230906	124800	1350984030	9780	9780	9780	9780	9
423	20230906	124700	1350896010	9770	9770	9770	9770	851
424	20230906	124600	1342581740	9770	9770	9770	9760	44
425	20230906	124500	1342152150	9770	9770	9770	9770	21
426	20230906	124400	1341946980	9770	9770	9770	9770	11
427	20230906	124300	1341839510	9770	9780	9780	9770	258
428	20230906	124200	1339318830	9780	9780	9780	9780	246
429	20230906	124100	1336912950	9780	9780	9780	9780	5
430	20230906	124000	1336864050	9780	9780	9780	9780	4
431	20230906	123900	1336824930	9780	9790	9790	9780	55
432	20230906	123800	1336287010	9780	9790	9790	9780	65
433	20230906	123700	1335650770	9790	9790	9790	9780	63
434	20230906	123600	1335034600	9790	9780	9800	9780	63
435	20230906	123500	1334418360	9790	9770	9810	9770	795
436	20230906	123400	1326642830	9770	9770	9770	9770	14
437	20230906	123300	1326506050	9780	9780	9780	9770	282
438	20230906	123200	1323750850	9780	9780	9780	9780	4
439	20230906	123100	1323711730	9780	9780	9780	9780	24
440	20230906	123000	1323477010	9780	9780	9780	9770	106
441	20230906	122900	1322441330	9780	9780	9780	9780	12
442	20230906	122800	1322323970	9780	9780	9780	9780	110
443	20230906	122700	1321248170	9780	9770	9780	9770	226
444	20230906	122600	1319040100	9760	9770	9770	9760	78
445	20230906	122500	1318278740	9770	9780	9780	9760	448
446	20230906	122400	1313903100	9780	9780	9780	9780	2
447	20230906	122300	1313883540	9780	9760	9780	9760	323
448	20230906	122200	1310730940	9780	9780	9780	9760	47
449	20230906	122100	1310272130	9780	9780	9780	9760	20
450	20230906	122000	1310076600	9780	9780	9780	9780	5
451	20230906	121900	1310027700	9780	9780	9780	9780	5
452	20230906	121800	1309978800	9770	9780	9780	9770	64
453	20230906	121700	1309353460	9780	9780	9780	9780	22
454	20230906	121600	1309138300	9770	9780	9780	9770	1153
455	20230906	121500	1297873420	9780	9780	9780	9780	5
456	20230906	121400	1297824520	9780	9780	9780	9780	10
457	20230906	121300	1297726720	9780	9780	9780	9770	74
458	20230906	121200	1297003100	9780	9780	9780	9780	14
459	20230906	121100	1296866180	9780	9780	9780	9780	18
460	20230906	121000	1296690140	9780	9780	9780	9780	79
461	20230906	120900	1295917520	9780	9780	9780	9780	173
462	20230906	120800	1294225580	9780	9780	9780	9770	190
463	20230906	120700	1292368180	9780	9780	9790	9780	333
464	20230906	120600	1289110920	9790	9790	9790	9790	142
465	20230906	120500	1287720740	9790	9790	9800	9780	158
466	20230906	120400	1286174960	9790	9780	9790	9780	880
467	20230906	120300	1277565790	9790	9810	9810	9790	304
468	20230906	120200	1274589590	9810	9800	9810	9800	251
469	20230906	120100	1272129750	9800	9800	9800	9790	74
470	20230906	120000	1271404800	9820	9810	9830	9810	226
471	20230906	115900	1269187660	9830	9830	9830	9830	16
472	20230906	115800	1269030380	9830	9790	9830	9790	873
473	20230906	115700	1260458610	9780	9790	9790	9780	166
474	20230906	115600	1258835080	9790	9790	9790	9790	6
475	20230906	115500	1258776340	9780	9770	9780	9770	131
476	20230906	115400	1257495170	9780	9790	9790	9780	116
477	20230906	115300	1256360600	9790	9790	9790	9780	14
478	20230906	115200	1256223660	9790	9790	9790	9790	6
479	20230906	115100	1256164920	9790	9790	9790	9780	7
480	20230906	115000	1256096400	9790	9800	9800	9770	1115
481	20230906	114900	1245196170	9810	9790	9810	9790	514
482	20230906	114800	1240162730	9790	9800	9800	9790	6
483	20230906	114700	1240103960	9780	9810	9810	9780	658
484	20230906	114600	1233661910	9810	9800	9810	9800	8
485	20230906	114500	1233583480	9800	9810	9810	9800	52
486	20230906	114400	1233073780	9800	9800	9800	9800	11
487	20230906	114300	1232965980	9800	9800	9800	9800	30
488	20230906	114200	1232671980	9800	9810	9810	9800	108
489	20230906	114100	1231613060	9810	9810	9810	9810	1
490	20230906	114000	1231603250	9810	9810	9810	9810	50
491	20230906	113900	1231112750	9810	9810	9810	9810	1
492	20230906	113800	1231102940	9800	9800	9800	9800	181
493	20230906	113700	1229329140	9810	9800	9810	9800	239
494	20230906	113600	1226985220	9810	9810	9810	9810	50
495	20230906	113500	1226494720	9810	9800	9810	9800	614
496	20230906	113400	1220477510	9800	9790	9800	9790	55
497	20230906	113300	1219939020	9790	9800	9800	9790	235
498	20230906	113200	1217636730	9800	9800	9800	9800	0
499	20230906	113100	1217636730	9800	9810	9810	9800	234
500	20230906	113000	1215341920	9800	9800	9800	9800	94
501	20230906	112900	1214420720	9800	9800	9800	9800	267
502	20230906	112800	1211804120	9810	9810	9810	9800	1002
503	20230906	112700	1201977210	9810	9810	9810	9810	0
504	20230906	112600	1201977210	9810	9810	9810	9810	0
505	20230906	112500	1201977210	9810	9820	9820	9810	134
506	20230906	112400	1200662650	9820	9830	9830	9820	110
507	20230906	112300	1199582000	9830	9830	9830	9830	1
508	20230906	112200	1199572170	9830	9830	9830	9830	371
509	20230906	112100	1195925240	9820	9830	9830	9820	1602
510	20230906	112000	1180187240	9830	9830	9830	9830	13
511	20230906	111900	1180059450	9830	9830	9830	9830	0
512	20230906	111800	1180059450	9830	9850	9850	9820	497
513	20230906	111700	1175171620	9850	9850	9850	9850	100
514	20230906	111600	1174186620	9840	9860	9860	9840	52
515	20230906	111500	1173674860	9860	9840	9860	9840	12
516	20230906	111400	1173556760	9840	9840	9840	9840	104
517	20230906	111300	1172533400	9830	9830	9830	9830	96
518	20230906	111200	1171589720	9840	9840	9840	9840	100
519	20230906	111100	1170605720	9840	9840	9840	9840	5
520	20230906	111000	1170556520	9830	9860	9860	9830	1382
521	20230906	110900	1156934110	9860	9860	9860	9860	200
522	20230906	110800	1154962110	9870	9870	9870	9870	80
523	20230906	110700	1154172510	9880	9900	9900	9880	512
524	20230906	110600	1149108010	9900	9900	9900	9900	559
525	20230906	110500	1143573910	9900	9890	9900	9890	672
526	20230906	110400	1136927820	9890	9890	9890	9890	4
527	20230906	110300	1136888260	9890	9910	9910	9870	4665
528	20230906	110200	1090738240	9910	9910	9910	9910	0
529	20230906	110100	1090738240	9910	9910	9910	9910	0
530	20230906	110000	1090738240	9910	9920	9920	9910	14
531	20230906	105900	1090599370	9920	9900	9920	9900	400
532	20230906	105800	1086635230	9910	9910	9910	9900	23
533	20230906	105700	1086407330	9900	9930	9930	9900	3499
534	20230906	105600	1051757140	9920	9910	9930	9910	1147
535	20230906	105500	1040376240	9920	9910	9920	9910	1090
536	20230906	105400	1029574210	9910	9910	9920	9910	147
537	20230906	105300	1028117300	9920	9910	9920	9910	13
538	20230906	105200	1027988460	9910	9910	9910	9900	160
539	20230906	105100	1026403740	9910	9930	9930	9910	203
540	20230906	105000	1024390410	9920	9940	9940	9920	234
541	20230906	104900	1022068120	9930	9930	9930	9920	445
542	20230906	104800	1017649280	9930	9930	9940	9930	691
543	20230906	104700	1010784730	9920	9910	9920	9910	142
544	20230906	104600	1009376170	9920	9920	9920	9900	247
545	20230906	104500	1006929340	9920	9930	9940	9920	201
546	20230906	104400	1004934280	9930	9910	9930	9910	686
547	20230906	104300	998132970	9910	9900	9910	9900	222
548	20230906	104200	995933220	9910	9910	9910	9900	227
549	20230906	104100	993684650	9910	9940	9940	9910	272
550	20230906	104000	990982740	9940	9910	9940	9910	3265
551	20230906	103900	958565060	9910	9920	9920	9910	553
552	20230906	103800	953081650	9930	9920	9930	9920	98
553	20230906	103700	952108710	9920	9930	9930	9920	492
554	20230906	103600	947223170	9930	9930	9930	9930	220
555	20230906	103500	945038570	9930	9930	9940	9930	1082
556	20230906	103400	934290090	9930	9910	9940	9900	3252
557	20230906	103300	902043740	9910	9910	9910	9900	1503
558	20230906	103200	887149060	9900	9880	9910	9880	4747
559	20230906	103100	840176970	9870	9870	9880	9870	1026
560	20230906	103000	830046970	9870	9870	9880	9870	117
561	20230906	102900	828892030	9870	9870	9870	9870	11
562	20230906	102800	828783460	9880	9870	9890	9870	204
563	20230906	102700	826768590	9890	9890	9890	9890	355
564	20230906	102600	823257640	9890	9870	9900	9870	3488
565	20230906	102500	788826740	9870	9860	9870	9860	309
566	20230906	102400	785779850	9860	9870	9870	9860	266
567	20230906	102300	783156510	9870	9890	9890	9870	287
568	20230906	102200	780323540	9890	9900	9900	9890	441
569	20230906	102100	775960600	9900	9860	9900	9860	6278
570	20230906	102000	713883420	9850	9810	9860	9810	1621
571	20230906	101900	697947670	9800	9810	9820	9800	83
572	20230906	101800	697133270	9810	9830	9830	9810	363
573	20230906	101700	693568760	9820	9830	9830	9820	623
574	20230906	101600	687449760	9820	9820	9830	9820	186
575	20230906	101500	685622880	9830	9830	9840	9830	134
576	20230906	101400	684305650	9830	9830	9840	9830	117
577	20230906	101300	683155020	9830	9840	9840	9830	69
578	20230906	101200	682476610	9830	9830	9830	9830	57
579	20230906	101100	681916300	9850	9850	9850	9850	25
580	20230906	101000	681670050	9830	9830	9830	9830	1243
581	20230906	100900	669451360	9830	9830	9830	9830	55
582	20230906	100800	668910710	9850	9850	9850	9850	14
583	20230906	100700	668772810	9850	9850	9850	9850	14
584	20230906	100600	668634910	9850	9810	9850	9810	2054
585	20230906	100500	648432920	9800	9790	9800	9790	443
586	20230906	100400	644095250	9800	9810	9810	9800	495
587	20230906	100300	639243890	9810	9830	9830	9810	82
588	20230906	100200	638438870	9820	9830	9830	9820	197
589	20230906	100100	636504210	9830	9830	9830	9830	260
590	20230906	100000	633948410	9830	9850	9850	9830	145
591	20230906	095900	632522360	9840	9850	9850	9840	478
592	20230906	095800	627814560	9860	9850	9860	9850	114
593	20230906	095700	626691520	9860	9860	9860	9850	81
594	20230906	095600	625893020	9860	9860	9860	9850	163
595	20230906	095500	624285850	9850	9850	9850	9850	11
596	20230906	095400	624177500	9860	9840	9860	9840	539
597	20230906	095300	618871380	9840	9800	9840	9790	2921
598	20230906	095200	590218130	9780	9780	9780	9780	66
599	20230906	095100	589572650	9800	9790	9800	9780	842
600	20230906	095000	581336440	9790	9810	9810	9790	173
601	20230906	094900	579641760	9800	9800	9800	9800	27
602	20230906	094800	579377160	9810	9800	9810	9800	249
603	20230906	094700	576936810	9800	9810	9820	9800	1123
604	20230906	094600	565930040	9810	9810	9830	9810	1284
605	20230906	094500	553333980	9810	9830	9830	9810	156
606	20230906	094400	551802220	9830	9810	9830	9810	63
607	20230906	094300	551183910	9810	9820	9830	9810	1205
608	20230906	094200	539361280	9820	9820	9820	9820	54
609	20230906	094100	538831000	9840	9820	9840	9820	530
610	20230906	094000	533621550	9820	9850	9860	9820	1932
611	20230906	093900	514639190	9870	9860	9880	9860	348
612	20230906	093800	511204810	9850	9840	9850	9840	445
613	20230906	093700	506822910	9850	9850	9850	9840	230
614	20230906	093600	504559050	9840	9850	9850	9840	588
615	20230906	093500	498772750	9850	9870	9870	9850	689
616	20230906	093400	491977530	9880	9870	9880	9870	177
617	20230906	093300	490230390	9880	9880	9880	9870	142
618	20230906	093200	488827440	9870	9880	9880	9870	4
619	20230906	093100	488787930	9890	9870	9890	9870	519
620	20230906	093000	483665020	9890	9880	9890	9880	378
621	20230906	092900	479930220	9880	9890	9890	9880	317
622	20230906	092800	476798110	9880	9890	9890	9880	526
623	20230906	092700	471600090	9890	9890	9890	9880	99
624	20230906	092600	470621000	9900	9880	9910	9880	2205
625	20230906	092500	448798260	9870	9860	9870	9860	800
626	20230906	092400	440904480	9860	9850	9860	9840	219
627	20230906	092300	438746920	9860	9880	9880	9840	1032
628	20230906	092200	428572710	9890	9890	9900	9890	2159
629	20230906	092100	407210330	9900	9880	9900	9870	1425
630	20230906	092000	393131620	9860	9830	9880	9790	5522
631	20230906	091900	338829410	9810	9810	9840	9690	6562
632	20230906	091800	274667570	9800	9790	9810	9790	1353
633	20230906	091700	261415030	9790	9800	9810	9790	876
634	20230906	091600	252834860	9760	9790	9800	9760	1540
635	20230906	091500	237793060	9790	9770	9800	9770	818
636	20230906	091400	229794210	9780	9780	9780	9780	151
637	20230906	091300	228317430	9790	9800	9800	9780	873
638	20230906	091200	219774330	9800	9780	9820	9780	665
639	20230906	091100	213256290	9780	9750	9780	9750	959
640	20230906	091000	203894020	9750	9740	9770	9730	976
641	20230906	090900	194376970	9770	9690	9770	9690	1435
642	20230906	090800	180407470	9660	9620	9770	9620	1996
643	20230906	090700	161085570	9620	9600	9620	9590	742
644	20230906	090600	153968630	9590	9670	9670	9590	562
645	20230906	090500	148556010	9590	9590	9590	9570	1477
646	20230906	090400	134412040	9590	9590	9590	9570	732
647	20230906	090300	127400150	9620	9620	9620	9580	290
648	20230906	090200	124619410	9610	9630	9630	9560	8069
649	20230906	090100	47118700	9640	9690	9690	9640	2170
650	20230906	090000	26177830	9680	9660	9750	9650	2702