KissMeData/129920/min/candle-20230911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230911	195600	1024042210	7960	7960	7960	7960	1091
3	20230911	195500	1024042210	7960	7960	7960	7960	0
4	20230911	195400	1024042210	7960	7960	7960	7960	0
5	20230911	195300	1024042210	7960	7960	7960	7960	0
6	20230911	195200	1024042210	7960	7960	7960	7960	0
7	20230911	195100	1024042210	7960	7960	7960	7960	0
8	20230911	195000	1024042210	7960	7960	7960	7960	0
9	20230911	194900	1024042210	7960	7960	7960	7960	0
10	20230911	194800	1024042210	7960	7960	7960	7960	0
11	20230911	194700	1024042210	7960	7960	7960	7960	0
12	20230911	194600	1024042210	7960	7960	7960	7960	0
13	20230911	194500	1024042210	7960	7960	7960	7960	0
14	20230911	194400	1024042210	7960	7960	7960	7960	0
15	20230911	194300	1024042210	7960	7960	7960	7960	0
16	20230911	194200	1024042210	7960	7960	7960	7960	0
17	20230911	194100	1024042210	7960	7960	7960	7960	0
18	20230911	194000	1024042210	7960	7960	7960	7960	0
19	20230911	193900	1024042210	7960	7960	7960	7960	0
20	20230911	193800	1024042210	7960	7960	7960	7960	0
21	20230911	193700	1024042210	7960	7960	7960	7960	0
22	20230911	193600	1024042210	7960	7960	7960	7960	0
23	20230911	193500	1024042210	7960	7960	7960	7960	0
24	20230911	193400	1024042210	7960	7960	7960	7960	0
25	20230911	193300	1024042210	7960	7960	7960	7960	0
26	20230911	193200	1024042210	7960	7960	7960	7960	0
27	20230911	193100	1024042210	7960	7960	7960	7960	0
28	20230911	193000	1024042210	7960	7960	7960	7960	0
29	20230911	192900	1024042210	7960	7960	7960	7960	0
30	20230911	192800	1024042210	7960	7960	7960	7960	0
31	20230911	192700	1024042210	7960	7960	7960	7960	0
32	20230911	192600	1024042210	7960	7960	7960	7960	1091
33	20230911	192500	1024042210	7960	7960	7960	7960	0
34	20230911	192400	1024042210	7960	7960	7960	7960	0
35	20230911	192300	1024042210	7960	7960	7960	7960	0
36	20230911	192200	1024042210	7960	7960	7960	7960	0
37	20230911	192100	1024042210	7960	7960	7960	7960	0
38	20230911	192000	1024042210	7960	7960	7960	7960	0
39	20230911	191900	1024042210	7960	7960	7960	7960	0
40	20230911	191800	1024042210	7960	7960	7960	7960	0
41	20230911	191700	1024042210	7960	7960	7960	7960	0
42	20230911	191600	1024042210	7960	7960	7960	7960	0
43	20230911	191500	1024042210	7960	7960	7960	7960	0
44	20230911	191400	1024042210	7960	7960	7960	7960	0
45	20230911	191300	1024042210	7960	7960	7960	7960	0
46	20230911	191200	1024042210	7960	7960	7960	7960	0
47	20230911	191100	1024042210	7960	7960	7960	7960	0
48	20230911	191000	1024042210	7960	7960	7960	7960	0
49	20230911	190900	1024042210	7960	7960	7960	7960	0
50	20230911	190800	1024042210	7960	7960	7960	7960	0
51	20230911	190700	1024042210	7960	7960	7960	7960	0
52	20230911	190600	1024042210	7960	7960	7960	7960	0
53	20230911	190500	1024042210	7960	7960	7960	7960	0
54	20230911	190400	1024042210	7960	7960	7960	7960	0
55	20230911	190300	1024042210	7960	7960	7960	7960	0
56	20230911	190200	1024042210	7960	7960	7960	7960	0
57	20230911	190100	1024042210	7960	7960	7960	7960	0
58	20230911	190000	1024042210	7960	7960	7960	7960	0
59	20230911	185900	1024042210	7960	7960	7960	7960	0
60	20230911	185800	1024042210	7960	7960	7960	7960	0
61	20230911	185700	1024042210	7960	7960	7960	7960	0
62	20230911	185600	1024042210	7960	7960	7960	7960	1091
63	20230911	185500	1024042210	7960	7960	7960	7960	0
64	20230911	185400	1024042210	7960	7960	7960	7960	0
65	20230911	185300	1024042210	7960	7960	7960	7960	0
66	20230911	185200	1024042210	7960	7960	7960	7960	0
67	20230911	185100	1024042210	7960	7960	7960	7960	0
68	20230911	185000	1024042210	7960	7960	7960	7960	0
69	20230911	184900	1024042210	7960	7960	7960	7960	0
70	20230911	184800	1024042210	7960	7960	7960	7960	0
71	20230911	184700	1024042210	7960	7960	7960	7960	0
72	20230911	184600	1024042210	7960	7960	7960	7960	0
73	20230911	184500	1024042210	7960	7960	7960	7960	0
74	20230911	184400	1024042210	7960	7960	7960	7960	0
75	20230911	184300	1024042210	7960	7960	7960	7960	0
76	20230911	184200	1024042210	7960	7960	7960	7960	0
77	20230911	184100	1024042210	7960	7960	7960	7960	0
78	20230911	184000	1024042210	7960	7960	7960	7960	0
79	20230911	183900	1024042210	7960	7960	7960	7960	0
80	20230911	183800	1024042210	7960	7960	7960	7960	0
81	20230911	183700	1024042210	7960	7960	7960	7960	0
82	20230911	183600	1024042210	7960	7960	7960	7960	0
83	20230911	183500	1024042210	7960	7960	7960	7960	0
84	20230911	183400	1024042210	7960	7960	7960	7960	0
85	20230911	183300	1024042210	7960	7960	7960	7960	0
86	20230911	183200	1024042210	7960	7960	7960	7960	0
87	20230911	183100	1024042210	7960	7960	7960	7960	0
88	20230911	183000	1024042210	7960	7960	7960	7960	0
89	20230911	182900	1024042210	7960	7960	7960	7960	0
90	20230911	182800	1024042210	7960	7960	7960	7960	0
91	20230911	182700	1024042210	7960	7960	7960	7960	0
92	20230911	182600	1024042210	7960	7960	7960	7960	1091
93	20230911	182500	1024042210	7960	7960	7960	7960	0
94	20230911	182400	1024042210	7960	7960	7960	7960	0
95	20230911	182300	1024042210	7960	7960	7960	7960	0
96	20230911	182200	1024042210	7960	7960	7960	7960	0
97	20230911	182100	1024042210	7960	7960	7960	7960	0
98	20230911	182000	1024042210	7960	7960	7960	7960	0
99	20230911	181900	1024042210	7960	7960	7960	7960	0
100	20230911	181800	1024042210	7960	7960	7960	7960	0
101	20230911	181700	1024042210	7960	7960	7960	7960	0
102	20230911	181600	1024042210	7960	7960	7960	7960	0
103	20230911	181500	1024042210	7960	7960	7960	7960	0
104	20230911	181400	1024042210	7960	7960	7960	7960	0
105	20230911	181300	1024042210	7960	7960	7960	7960	0
106	20230911	181200	1024042210	7960	7960	7960	7960	0
107	20230911	181100	1024042210	7960	7960	7960	7960	0
108	20230911	181000	1024042210	7960	7960	7960	7960	0
109	20230911	180900	1024042210	7960	7960	7960	7960	0
110	20230911	180800	1024042210	7960	7960	7960	7960	0
111	20230911	180700	1024042210	7960	7960	7960	7960	0
112	20230911	180600	1024042210	7960	7960	7960	7960	0
113	20230911	180500	1024042210	7960	7960	7960	7960	0
114	20230911	180400	1024042210	7960	7960	7960	7960	0
115	20230911	180300	1024042210	7960	7960	7960	7960	0
116	20230911	180200	1024042210	7960	7960	7960	7960	0
117	20230911	180100	1024042210	7960	7960	7960	7960	0
118	20230911	180000	1024042210	7960	7960	7960	7960	0
119	20230911	175900	1024042210	7960	7960	7960	7960	0
120	20230911	175800	1024042210	7960	7960	7960	7960	0
121	20230911	175700	1024042210	7960	7960	7960	7960	0
122	20230911	175600	1024042210	7960	7960	7960	7960	1091
123	20230911	175500	1024042210	7960	7960	7960	7960	0
124	20230911	175400	1024042210	7960	7960	7960	7960	0
125	20230911	175300	1024042210	7960	7960	7960	7960	0
126	20230911	175200	1024042210	7960	7960	7960	7960	0
127	20230911	175100	1024042210	7960	7960	7960	7960	0
128	20230911	175000	1024042210	7960	7960	7960	7960	0
129	20230911	174900	1024042210	7960	7960	7960	7960	0
130	20230911	174800	1024042210	7960	7960	7960	7960	0
131	20230911	174700	1024042210	7960	7960	7960	7960	0
132	20230911	174600	1024042210	7960	7960	7960	7960	0
133	20230911	174500	1024042210	7960	7960	7960	7960	0
134	20230911	174400	1024042210	7960	7960	7960	7960	0
135	20230911	174300	1024042210	7960	7960	7960	7960	0
136	20230911	174200	1024042210	7960	7960	7960	7960	0
137	20230911	174100	1024042210	7960	7960	7960	7960	0
138	20230911	174000	1024042210	7960	7960	7960	7960	0
139	20230911	173900	1024042210	7960	7960	7960	7960	0
140	20230911	173800	1024042210	7960	7960	7960	7960	0
141	20230911	173700	1024042210	7960	7960	7960	7960	0
142	20230911	173600	1024042210	7960	7960	7960	7960	0
143	20230911	173500	1024042210	7960	7960	7960	7960	0
144	20230911	173400	1024042210	7960	7960	7960	7960	0
145	20230911	173300	1024042210	7960	7960	7960	7960	0
146	20230911	173200	1024042210	7960	7960	7960	7960	0
147	20230911	173100	1024042210	7960	7960	7960	7960	0
148	20230911	173000	1024042210	7960	7960	7960	7960	0
149	20230911	172900	1024042210	7960	7960	7960	7960	0
150	20230911	172800	1024042210	7960	7960	7960	7960	0
151	20230911	172700	1024042210	7960	7960	7960	7960	0
152	20230911	172600	1024042210	7960	7960	7960	7960	1091
153	20230911	172500	1024042210	7960	7960	7960	7960	0
154	20230911	172400	1024042210	7960	7960	7960	7960	0
155	20230911	172300	1024042210	7960	7960	7960	7960	0
156	20230911	172200	1024042210	7960	7960	7960	7960	0
157	20230911	172100	1024042210	7960	7960	7960	7960	0
158	20230911	172000	1024042210	7960	7960	7960	7960	0
159	20230911	171900	1024042210	7960	7960	7960	7960	0
160	20230911	171800	1024042210	7960	7960	7960	7960	0
161	20230911	171700	1024042210	7960	7960	7960	7960	0
162	20230911	171600	1024042210	7960	7960	7960	7960	0
163	20230911	171500	1024042210	7960	7960	7960	7960	0
164	20230911	171400	1024042210	7960	7960	7960	7960	0
165	20230911	171300	1024042210	7960	7960	7960	7960	0
166	20230911	171200	1024042210	7960	7960	7960	7960	0
167	20230911	171100	1024042210	7960	7960	7960	7960	0
168	20230911	171000	1024042210	7960	7960	7960	7960	0
169	20230911	170900	1024042210	7960	7960	7960	7960	0
170	20230911	170800	1024042210	7960	7960	7960	7960	0
171	20230911	170700	1024042210	7960	7960	7960	7960	0
172	20230911	170600	1024042210	7960	7960	7960	7960	0
173	20230911	170500	1024042210	7960	7960	7960	7960	0
174	20230911	170400	1024042210	7960	7960	7960	7960	0
175	20230911	170300	1024042210	7960	7960	7960	7960	0
176	20230911	170200	1024042210	7960	7960	7960	7960	0
177	20230911	170100	1024042210	7960	7960	7960	7960	0
178	20230911	170000	1024042210	7960	7960	7960	7960	0
179	20230911	165900	1024042210	7960	7960	7960	7960	0
180	20230911	165800	1024042210	7960	7960	7960	7960	0
181	20230911	165700	1024042210	7960	7960	7960	7960	0
182	20230911	165600	1024042210	7960	7960	7960	7960	1091
183	20230911	165500	1024042210	7960	7960	7960	7960	0
184	20230911	165400	1024042210	7960	7960	7960	7960	0
185	20230911	165300	1024042210	7960	7960	7960	7960	0
186	20230911	165200	1024042210	7960	7960	7960	7960	0
187	20230911	165100	1024042210	7960	7960	7960	7960	0
188	20230911	165000	1024042210	7960	7960	7960	7960	0
189	20230911	164900	1024042210	7960	7960	7960	7960	0
190	20230911	164800	1024042210	7960	7960	7960	7960	0
191	20230911	164700	1024042210	7960	7960	7960	7960	0
192	20230911	164600	1024042210	7960	7960	7960	7960	0
193	20230911	164500	1024042210	7960	7960	7960	7960	0
194	20230911	164400	1024042210	7960	7960	7960	7960	0
195	20230911	164300	1024042210	7960	7960	7960	7960	0
196	20230911	164200	1024042210	7960	7960	7960	7960	0
197	20230911	164100	1024042210	7960	7960	7960	7960	0
198	20230911	164000	1024042210	7960	7960	7960	7960	0
199	20230911	163900	1024042210	7960	7960	7960	7960	0
200	20230911	163800	1024042210	7960	7960	7960	7960	0
201	20230911	163700	1024042210	7960	7960	7960	7960	0
202	20230911	163600	1024042210	7960	7960	7960	7960	0
203	20230911	163500	1024042210	7960	7960	7960	7960	0
204	20230911	163400	1024042210	7960	7960	7960	7960	0
205	20230911	163300	1024042210	7960	7960	7960	7960	0
206	20230911	163200	1024042210	7960	7960	7960	7960	0
207	20230911	163100	1024042210	7960	7960	7960	7960	0
208	20230911	163000	1024042210	7960	7960	7960	7960	0
209	20230911	162900	1024042210	7960	7960	7960	7960	0
210	20230911	162800	1024042210	7960	7960	7960	7960	0
211	20230911	162700	1024042210	7960	7960	7960	7960	0
212	20230911	162600	1024042210	7960	7960	7960	7960	1091
213	20230911	162500	1024042210	7960	7960	7960	7960	0
214	20230911	162400	1024042210	7960	7960	7960	7960	0
215	20230911	162300	1024042210	7960	7960	7960	7960	0
216	20230911	162200	1024042210	7960	7960	7960	7960	0
217	20230911	162100	1024042210	7960	7960	7960	7960	0
218	20230911	162000	1024042210	7960	7960	7960	7960	0
219	20230911	161900	1024042210	7960	7960	7960	7960	0
220	20230911	161800	1024042210	7960	7960	7960	7960	0
221	20230911	161700	1024042210	7960	7960	7960	7960	0
222	20230911	161600	1024042210	7960	7960	7960	7960	0
223	20230911	161500	1024042210	7960	7960	7960	7960	0
224	20230911	161400	1024042210	7960	7960	7960	7960	0
225	20230911	161300	1024042210	7960	7960	7960	7960	0
226	20230911	161200	1024042210	7960	7960	7960	7960	0
227	20230911	161100	1024042210	7960	7960	7960	7960	0
228	20230911	161000	1024042210	7960	7960	7960	7960	0
229	20230911	160900	1024042210	7960	7960	7960	7960	0
230	20230911	160800	1024042210	7960	7960	7960	7960	0
231	20230911	160700	1024042210	7960	7960	7960	7960	0
232	20230911	160600	1024042210	7960	7960	7960	7960	0
233	20230911	160500	1024042210	7960	7960	7960	7960	0
234	20230911	160400	1024042210	7960	7960	7960	7960	0
235	20230911	160300	1024042210	7960	7960	7960	7960	0
236	20230911	160200	1024042210	7960	7960	7960	7960	0
237	20230911	160100	1024042210	7960	7960	7960	7960	0
238	20230911	160000	1024042210	7960	7960	7960	7960	0
239	20230911	155900	1024042210	7960	7960	7960	7960	0
240	20230911	155800	1024042210	7960	7960	7960	7960	0
241	20230911	155700	1024042210	7960	7960	7960	7960	0
242	20230911	155600	1024042210	7960	7960	7960	7960	1091
243	20230911	155500	1024042210	7960	7960	7960	7960	0
244	20230911	155400	1024042210	7960	7960	7960	7960	0
245	20230911	155300	1024042210	7960	7960	7960	7960	0
246	20230911	155200	1024042210	7960	7960	7960	7960	0
247	20230911	155100	1024042210	7960	7960	7960	7960	0
248	20230911	155000	1024042210	7960	7960	7960	7960	0
249	20230911	154900	1024042210	7960	7960	7960	7960	0
250	20230911	154800	1024042210	7960	7960	7960	7960	0
251	20230911	154700	1024042210	7960	7960	7960	7960	0
252	20230911	154600	1024042210	7960	7960	7960	7960	0
253	20230911	154500	1024042210	7960	7960	7960	7960	0
254	20230911	154400	1024042210	7960	7960	7960	7960	0
255	20230911	154300	1024042210	7960	7960	7960	7960	0
256	20230911	154200	1024042210	7960	7960	7960	7960	0
257	20230911	154100	1024042210	7960	7960	7960	7960	0
258	20230911	154000	1024042210	7960	7960	7960	7960	0
259	20230911	153900	1024042210	7960	7960	7960	7960	0
260	20230911	153800	1024042210	7960	7960	7960	7960	0
261	20230911	153700	1024042210	7960	7960	7960	7960	0
262	20230911	153600	1024042210	7960	7960	7960	7960	0
263	20230911	153500	1024042210	7960	7960	7960	7960	0
264	20230911	153400	1024042210	7960	7960	7960	7960	0
265	20230911	153300	1024042210	7960	7960	7960	7960	0
266	20230911	153200	1024042210	7960	7960	7960	7960	0
267	20230911	153100	1024042210	7960	7960	7960	7960	0
268	20230911	153000	1024042210	7960	7960	7960	7960	1091
269	20230911	152900	1015357850	7920	7920	7920	7920	0
270	20230911	152800	1015357850	7920	7920	7920	7920	0
271	20230911	152700	1015357850	7920	7920	7920	7920	0
272	20230911	152600	1015357850	7920	7920	7920	7920	0
273	20230911	152500	1015357850	7920	7920	7920	7920	0
274	20230911	152400	1015357850	7920	7920	7920	7920	0
275	20230911	152300	1015357850	7920	7920	7920	7920	0
276	20230911	152200	1015357850	7920	7920	7920	7920	0
277	20230911	152100	1015357850	7920	7920	7920	7920	0
278	20230911	152000	1015357850	7920	7920	7920	7920	0
279	20230911	151900	1015357850	7920	7930	7930	7900	1639
280	20230911	151800	1002397500	7930	7930	7930	7930	1
281	20230911	151700	1002389570	7920	7940	7940	7920	909
282	20230911	151600	995188850	7940	7940	7940	7940	15
283	20230911	151500	995069750	7940	7940	7940	7940	2
284	20230911	151400	995053870	7960	7960	7960	7960	0
285	20230911	151300	995053870	7960	7950	7960	7930	49
286	20230911	151200	994665240	7960	7930	7960	7930	160
287	20230911	151100	993395500	7930	7930	7930	7930	91
288	20230911	151000	992673870	7930	7940	7940	7930	629
289	20230911	150900	987685620	7930	7930	7930	7930	300
290	20230911	150800	985306620	7940	7940	7940	7940	2
291	20230911	150700	985290740	7950	7950	7950	7950	0
292	20230911	150600	985290740	7950	7950	7950	7950	0
293	20230911	150500	985290740	7950	7950	7950	7950	0
294	20230911	150400	985290740	7950	7950	7950	7950	1
295	20230911	150300	985282790	7950	7950	7950	7950	0
296	20230911	150200	985282790	7950	7950	7950	7950	26
297	20230911	150100	985076090	7950	7930	7950	7930	701
298	20230911	150000	979514680	7930	7930	7930	7930	1473
299	20230911	145900	967833790	7930	7930	7930	7930	55
300	20230911	145800	967397640	7950	7930	7950	7930	434
301	20230911	145700	963956000	7950	7950	7950	7950	2000
302	20230911	145600	948056000	7950	7940	7950	7940	1007
303	20230911	145500	940050450	7960	7960	7960	7960	0
304	20230911	145400	940050450	7960	7960	7960	7960	0
305	20230911	145300	940050450	7960	7920	7960	7920	51
306	20230911	145200	939646220	7920	7920	7920	7920	8
307	20230911	145100	939582860	7930	7930	7930	7930	0
308	20230911	145000	939582860	7930	7930	7930	7930	5
309	20230911	144900	939543210	7930	7930	7930	7930	12
310	20230911	144800	939448050	7930	7940	7940	7930	12
311	20230911	144700	939352880	7950	7910	7960	7910	152
312	20230911	144600	938150470	7910	7920	7920	7910	95
313	20230911	144500	937398590	7920	7920	7920	7920	14
314	20230911	144400	937287710	7920	7960	7960	7920	1682
315	20230911	144300	923956220	7960	7960	7960	7960	0
316	20230911	144200	923956220	7960	7960	7960	7960	1
317	20230911	144100	923948260	7970	7970	7970	7970	0
318	20230911	144000	923948260	7970	7970	7970	7970	1
319	20230911	143900	923940290	7970	7950	7970	7940	1316
320	20230911	143800	913487880	7950	7980	7980	7950	502
321	20230911	143700	909496920	7980	7980	7980	7980	0
322	20230911	143600	909496920	7980	7980	7980	7980	0
323	20230911	143500	909496920	7980	7980	7980	7950	429
324	20230911	143400	906081910	7990	7990	7990	7990	0
325	20230911	143300	906081910	7990	7990	7990	7990	1
326	20230911	143200	906073920	8000	8000	8000	8000	1
327	20230911	143100	906065920	8000	8000	8000	8000	430
328	20230911	143000	902625920	8000	8000	8000	8000	0
329	20230911	142900	902625920	8000	8000	8000	8000	1156
330	20230911	142800	893377920	8000	8000	8000	8000	0
331	20230911	142700	893377920	8000	8000	8000	8000	371
332	20230911	142600	890409920	8000	7980	8000	7980	863
333	20230911	142500	883506940	7990	7990	7990	7990	1
334	20230911	142400	883498950	8000	7960	8000	7960	101
335	20230911	142300	882691690	7960	7960	7960	7960	1
336	20230911	142200	882683730	7960	7960	7960	7960	0
337	20230911	142100	882683730	7960	7970	7970	7960	635
338	20230911	142000	877628680	7970	7980	7980	7970	247
339	20230911	141900	875657680	7980	7980	7980	7980	11
340	20230911	141800	875569900	7980	7980	7980	7980	391
341	20230911	141700	872449720	7980	7950	7980	7950	185
342	20230911	141600	870978940	7950	7980	7980	7950	3719
343	20230911	141500	841374860	7980	7990	7990	7980	1155
344	20230911	141400	832151790	7990	8000	8000	7990	893
345	20230911	141300	825008120	8020	8020	8020	8020	0
346	20230911	141200	825008120	8020	8020	8020	8020	5
347	20230911	141100	824968020	8010	8000	8010	8000	152
348	20230911	141000	823750510	8010	7990	8010	7990	2
349	20230911	140900	823734510	8010	8020	8020	8010	12
350	20230911	140800	823638280	8020	8020	8020	8020	1
351	20230911	140700	823630260	8030	8050	8050	8030	300
352	20230911	140600	821219360	8040	8050	8050	8040	8
353	20230911	140500	821155020	8020	8010	8050	8000	2513
354	20230911	140400	800954920	8020	8030	8030	8010	526
355	20230911	140300	796732460	8030	8030	8030	8020	78
356	20230911	140200	796106700	8030	8010	8030	8010	886
357	20230911	140100	789000660	8010	8000	8010	8000	930
358	20230911	140000	781555600	8000	8000	8000	8000	14
359	20230911	135900	781443600	8000	8000	8000	8000	0
360	20230911	135800	781443600	8000	8000	8000	8000	1266
361	20230911	135700	771315600	8010	7990	8010	7990	3258
362	20230911	135600	745238660	7990	7990	7990	7990	0
363	20230911	135500	745238660	7990	7990	7990	7990	200
364	20230911	135400	743640660	7990	7990	7990	7990	1087
365	20230911	135300	734955530	7990	7990	7990	7970	503
366	20230911	135200	730936590	7990	8000	8000	7990	501
367	20230911	135100	726933590	7990	7970	7990	7970	999
368	20230911	135000	718969250	7970	7970	7970	7970	351
369	20230911	134900	716171780	7970	7970	7970	7970	1595
370	20230911	134800	703459630	7950	7950	7950	7950	27
371	20230911	134700	703244980	7950	7950	7950	7950	0
372	20230911	134600	703244980	7950	7950	7950	7950	1
373	20230911	134500	703237030	7940	7950	7950	7940	3
374	20230911	134400	703213200	7930	7930	7930	7930	0
375	20230911	134300	703213200	7930	7960	7960	7930	1001
376	20230911	134200	695262470	7960	7960	7960	7960	0
377	20230911	134100	695262470	7960	7960	7960	7960	42
378	20230911	134000	694928150	7970	7970	7970	7970	2
379	20230911	133900	694912210	7970	7970	7970	7970	0
380	20230911	133800	694912210	7970	7970	7970	7970	1010
381	20230911	133700	686862510	7970	7970	7970	7970	201
382	20230911	133600	685260540	7950	7960	7970	7950	150
383	20230911	133500	684066140	7950	7950	7950	7950	1
384	20230911	133400	684058190	7950	7970	7970	7950	168
385	20230911	133300	682721840	7970	7950	7970	7950	37
386	20230911	133200	682427090	7950	7950	7950	7950	1
387	20230911	133100	682419140	7960	7960	7960	7960	1
388	20230911	133000	682411180	7980	7980	7980	7980	0
389	20230911	132900	682411180	7980	7980	7980	7980	200
390	20230911	132800	680815180	7980	7990	7990	7960	111
391	20230911	132700	679928450	7990	7990	7990	7990	0
392	20230911	132600	679928450	7990	7970	7990	7970	3
393	20230911	132500	679904520	7950	7950	7950	7950	200
394	20230911	132400	678314520	7950	7960	7960	7950	10
395	20230911	132300	678234930	7960	7960	7960	7960	1
396	20230911	132200	678226970	7950	7950	7950	7950	171
397	20230911	132100	676867520	7950	7960	7960	7950	400
398	20230911	132000	673684310	7970	7960	7970	7960	13
399	20230911	131900	673580710	7960	7990	7990	7960	425
400	20230911	131800	670192720	8000	8000	8000	8000	0
401	20230911	131700	670192720	8000	7970	8000	7960	71
402	20230911	131600	669626790	7990	7950	7990	7950	80
403	20230911	131500	668990680	7960	7970	8000	7960	117
404	20230911	131400	668058910	7970	8000	8000	7970	189
405	20230911	131300	666549950	8000	8000	8000	8000	20
406	20230911	131200	666389950	7990	8000	8010	7990	1368
407	20230911	131100	655446440	8000	7990	8020	7990	13
408	20230911	131000	655342510	7970	7990	7990	7970	225
409	20230911	130900	653545780	7990	7990	8020	7980	7347
410	20230911	130800	594798540	8000	7970	8020	7900	6114
411	20230911	130700	545944960	7970	7930	7970	7930	2830
412	20230911	130600	523430930	7900	7910	7930	7900	1157
413	20230911	130500	514273620	7910	7870	7910	7870	1367
414	20230911	130400	503487240	7880	7880	7880	7880	110
415	20230911	130300	502620440	7890	7890	7890	7890	3
416	20230911	130200	502596770	7890	7890	7890	7890	0
417	20230911	130100	502596770	7890	7900	7900	7890	2
418	20230911	130000	502580980	7900	7900	7900	7900	10
419	20230911	125900	502501980	7900	7900	7900	7900	10
420	20230911	125800	502422980	7900	7900	7900	7900	12
421	20230911	125700	502328180	7900	7890	7900	7890	500
422	20230911	125600	498380180	7870	7870	7870	7870	0
423	20230911	125500	498380180	7870	7900	7900	7870	99
424	20230911	125400	497600620	7910	7910	7910	7910	1
425	20230911	125300	497592710	7910	7910	7910	7910	0
426	20230911	125200	497592710	7910	7900	7910	7900	2
427	20230911	125100	497576900	7910	7910	7910	7910	1
428	20230911	125000	497568990	7910	7910	7910	7910	0
429	20230911	124900	497568990	7910	7910	7910	7910	0
430	20230911	124800	497568990	7910	7910	7910	7910	0
431	20230911	124700	497568990	7910	7910	7910	7910	4
432	20230911	124600	497537350	7920	7920	7920	7920	0
433	20230911	124500	497537350	7920	7900	7920	7900	315
434	20230911	124400	495042770	7900	7900	7900	7900	5
435	20230911	124300	495003270	7900	7900	7900	7900	300
436	20230911	124200	492633270	7900	7890	7900	7890	342
437	20230911	124100	489931950	7870	7870	7870	7860	3436
438	20230911	124000	462923910	7870	7870	7870	7870	1000
439	20230911	123900	455053910	7870	7870	7890	7870	1202
440	20230911	123800	445594150	7870	7870	7870	7870	2500
441	20230911	123700	425919150	7870	7870	7870	7870	400
442	20230911	123600	422771150	7880	7880	7880	7880	292
443	20230911	123500	420470190	7880	7870	7890	7870	731
444	20230911	123400	414712890	7880	7880	7880	7880	1
445	20230911	123300	414705010	7890	7890	7890	7890	0
446	20230911	123200	414705010	7890	7890	7890	7890	0
447	20230911	123100	414705010	7890	7870	7890	7870	2
448	20230911	123000	414689250	7890	7890	7890	7890	0
449	20230911	122900	414689250	7890	7880	7890	7860	202
450	20230911	122800	413100430	7890	7890	7890	7890	0
451	20230911	122700	413100430	7890	7890	7890	7890	0
452	20230911	122600	413100430	7890	7880	7890	7880	110
453	20230911	122500	412233530	7890	7890	7890	7890	93
454	20230911	122400	411499760	7900	7900	7900	7900	0
455	20230911	122300	411499760	7900	7900	7900	7900	0
456	20230911	122200	411499760	7900	7900	7900	7900	50
457	20230911	122100	411104760	7900	7900	7910	7900	623
458	20230911	122000	406179590	7910	7890	7910	7890	640
459	20230911	121900	401122830	7890	7900	7900	7890	7
460	20230911	121800	401067580	7900	7900	7900	7900	0
461	20230911	121700	401067580	7900	7900	7900	7900	101
462	20230911	121600	400269680	7900	7900	7900	7900	2
463	20230911	121500	400253880	7880	7880	7880	7880	115
464	20230911	121400	399347680	7900	7900	7900	7900	6
465	20230911	121300	399300280	7900	7890	7900	7890	436
466	20230911	121200	395856880	7860	7860	7860	7860	0
467	20230911	121100	395856880	7860	7860	7860	7860	1
468	20230911	121000	395849020	7860	7860	7860	7860	0
469	20230911	120900	395849020	7860	7860	7860	7860	0
470	20230911	120800	395849020	7860	7860	7860	7860	527
471	20230911	120700	391706800	7870	7870	7870	7870	0
472	20230911	120600	391706800	7870	7870	7870	7870	0
473	20230911	120500	391706800	7870	7870	7870	7870	64
474	20230911	120400	391203120	7870	7870	7870	7870	0
475	20230911	120300	391203120	7870	7870	7870	7870	150
476	20230911	120200	390022620	7890	7890	7890	7890	0
477	20230911	120100	390022620	7890	7890	7890	7890	168
478	20230911	120000	388697100	7890	7870	7890	7870	2411
479	20230911	115900	369722510	7880	7880	7880	7880	0
480	20230911	115800	369722510	7880	7870	7880	7870	584
481	20230911	115700	365125590	7880	7880	7880	7880	100
482	20230911	115600	364337590	7880	7880	7880	7880	27
483	20230911	115500	364124830	7900	7900	7900	7900	285
484	20230911	115400	361873330	7900	7900	7900	7900	72
485	20230911	115300	361304530	7900	7900	7900	7900	0
486	20230911	115200	361304530	7900	7900	7900	7900	0
487	20230911	115100	361304530	7900	7900	7900	7900	0
488	20230911	115000	361304530	7900	7900	7900	7900	321
489	20230911	114900	358768630	7900	7900	7910	7880	189
490	20230911	114800	357275530	7880	7900	7920	7880	2326
491	20230911	114700	338895210	7900	7900	7900	7900	0
492	20230911	114600	338895210	7900	7900	7900	7900	0
493	20230911	114500	338895210	7900	7900	7900	7900	0
494	20230911	114400	338895210	7900	7860	7900	7860	101
495	20230911	114300	338097600	7880	7880	7880	7880	0
496	20230911	114200	338097600	7880	7880	7880	7880	800
497	20230911	114100	331793600	7880	7880	7880	7880	0
498	20230911	114000	331793600	7880	7880	7880	7880	489
499	20230911	113900	327940280	7920	7890	7930	7890	820
500	20230911	113800	321466680	7930	7920	7930	7920	808
501	20230911	113700	315063800	7920	7870	7920	7870	1907
502	20230911	113600	300009670	7880	7870	7880	7870	3
503	20230911	113500	299986050	7830	7830	7830	7830	2
504	20230911	113400	299970390	7870	7870	7870	7870	627
505	20230911	113300	295035900	7860	7830	7860	7830	3323
506	20230911	113200	268939210	7830	7830	7830	7830	436
507	20230911	113100	265525330	7800	7800	7800	7800	0
508	20230911	113000	265525330	7800	7800	7800	7800	0
509	20230911	112900	265525330	7800	7800	7800	7800	0
510	20230911	112800	265525330	7800	7800	7800	7800	50
511	20230911	112700	265135330	7790	7790	7790	7790	0
512	20230911	112600	265135330	7790	7790	7790	7790	0
513	20230911	112500	265135330	7790	7830	7830	7790	1456
514	20230911	112400	253773580	7830	7830	7830	7830	30
515	20230911	112300	253538680	7830	7830	7830	7830	1198
516	20230911	112200	244158340	7810	7810	7810	7810	0
517	20230911	112100	244158340	7810	7810	7810	7810	239
518	20230911	112000	242291750	7810	7810	7810	7810	0
519	20230911	111900	242291750	7810	7810	7810	7810	200
520	20230911	111800	240729750	7810	7810	7810	7810	0
521	20230911	111700	240729750	7810	7810	7810	7810	680
522	20230911	111600	235418950	7830	7830	7830	7830	6
523	20230911	111500	235371970	7830	7830	7830	7830	0
524	20230911	111400	235371970	7830	7830	7830	7830	0
525	20230911	111300	235371970	7830	7830	7830	7830	10
526	20230911	111200	235293670	7800	7800	7800	7800	0
527	20230911	111100	235293670	7800	7810	7830	7800	44
528	20230911	111000	234949860	7800	7810	7810	7800	106
529	20230911	110900	234123030	7810	7810	7810	7810	3
530	20230911	110800	234099600	7820	7820	7820	7820	0
531	20230911	110700	234099600	7820	7820	7820	7820	50
532	20230911	110600	233708600	7820	7820	7820	7820	1023
533	20230911	110500	225708740	7830	7830	7830	7830	14
534	20230911	110400	225599120	7830	7830	7830	7830	391
535	20230911	110300	222537590	7830	7830	7830	7830	9
536	20230911	110200	222467120	7830	7830	7830	7830	218
537	20230911	110100	220760180	7830	7830	7830	7830	15
538	20230911	110000	220642730	7830	7830	7840	7830	617
539	20230911	105900	215811470	7830	7840	7850	7830	351
540	20230911	105800	213060420	7840	7820	7840	7820	1437
541	20230911	105700	201798600	7830	7830	7830	7830	200
542	20230911	105600	200232600	7830	7820	7830	7820	3049
543	20230911	105500	176382950	7820	7790	7820	7780	930
544	20230911	105400	169128570	7790	7800	7800	7790	100
545	20230911	105300	168349070	7800	7800	7800	7800	500
546	20230911	105200	164449070	7800	7800	7800	7800	220
547	20230911	105100	162733070	7800	7800	7800	7800	0
548	20230911	105000	162733070	7800	7800	7800	7800	344
549	20230911	104900	160049870	7800	7800	7800	7800	0
550	20230911	104800	160049870	7800	7800	7800	7800	0
551	20230911	104700	160049870	7800	7800	7800	7800	46
552	20230911	104600	159691070	7780	7780	7780	7780	0
553	20230911	104500	159691070	7780	7800	7800	7780	556
554	20230911	104400	155359690	7800	7800	7800	7800	0
555	20230911	104300	155359690	7800	7800	7800	7800	0
556	20230911	104200	155359690	7800	7800	7800	7800	924
557	20230911	104100	148152490	7800	7800	7800	7800	15
558	20230911	104000	148035490	7800	7800	7800	7800	249
559	20230911	103900	146093290	7800	7800	7800	7800	0
560	20230911	103800	146093290	7800	7800	7800	7800	576
561	20230911	103700	141600490	7800	7820	7820	7800	135
562	20230911	103600	140544870	7820	7820	7820	7820	0
563	20230911	103500	140544870	7820	7820	7820	7820	0
564	20230911	103400	140544870	7820	7820	7820	7820	0
565	20230911	103300	140544870	7820	7820	7820	7820	0
566	20230911	103200	140544870	7820	7820	7820	7820	0
567	20230911	103100	140544870	7820	7820	7820	7820	0
568	20230911	103000	140544870	7820	7820	7820	7820	0
569	20230911	102900	140544870	7820	7820	7820	7820	0
570	20230911	102800	140544870	7820	7820	7820	7820	0
571	20230911	102700	140544870	7820	7820	7820	7820	0
572	20230911	102600	140544870	7820	7820	7820	7820	0
573	20230911	102500	140544870	7820	7820	7820	7820	0
574	20230911	102400	140544870	7820	7820	7820	7820	0
575	20230911	102300	140544870	7820	7820	7820	7820	200
576	20230911	102200	138980870	7820	7820	7820	7820	200
577	20230911	102100	137416870	7820	7820	7820	7820	151
578	20230911	102000	136236050	7820	7820	7820	7820	0
579	20230911	101900	136236050	7820	7820	7820	7820	65
580	20230911	101800	135727750	7830	7830	7830	7830	0
581	20230911	101700	135727750	7830	7830	7830	7830	0
582	20230911	101600	135727750	7830	7830	7830	7830	0
583	20230911	101500	135727750	7830	7830	7830	7830	0
584	20230911	101400	135727750	7830	7830	7830	7830	0
585	20230911	101300	135727750	7830	7830	7830	7830	0
586	20230911	101200	135727750	7830	7830	7830	7830	1
587	20230911	101100	135719920	7800	7800	7800	7800	49
588	20230911	101000	135337720	7780	7780	7780	7780	0
589	20230911	100900	135337720	7780	7780	7780	7780	0
590	20230911	100800	135337720	7780	7800	7800	7780	287
591	20230911	100700	133102800	7840	7840	7840	7840	0
592	20230911	100600	133102800	7840	7840	7840	7840	1
593	20230911	100500	133094960	7830	7830	7830	7830	590
594	20230911	100400	128475260	7830	7830	7830	7830	0
595	20230911	100300	128475260	7830	7830	7830	7830	100
596	20230911	100200	127692260	7840	7840	7840	7840	0
597	20230911	100100	127692260	7840	7840	7840	7840	0
598	20230911	100000	127692260	7840	7790	7840	7790	106
599	20230911	095900	126866270	7830	7790	7830	7790	387
600	20230911	095800	123847040	7780	7800	7800	7780	471
601	20230911	095700	120179910	7800	7800	7800	7800	133
602	20230911	095600	119142510	7810	7810	7810	7810	670
603	20230911	095500	113909810	7810	7810	7810	7810	1800
604	20230911	095400	99851810	7840	7840	7840	7840	6
605	20230911	095300	99804770	7840	7810	7840	7810	1923
606	20230911	095200	84782420	7820	7820	7820	7820	2
607	20230911	095100	84766780	7830	7830	7830	7830	1
608	20230911	095000	84758950	7820	7820	7820	7820	0
609	20230911	094900	84758950	7820	7810	7820	7800	221
610	20230911	094800	83034110	7840	7820	7840	7820	157
611	20230911	094700	81806230	7830	7830	7830	7830	1
612	20230911	094600	81798400	7840	7830	7840	7830	114
613	20230911	094500	80905290	7830	7820	7830	7820	14
614	20230911	094400	80795800	7820	7820	7820	7820	261
615	20230911	094300	78754780	7820	7820	7820	7820	725
616	20230911	094200	73085280	7820	7820	7820	7820	77
617	20230911	094100	72483140	7820	7820	7820	7820	1
618	20230911	094000	72475320	7820	7820	7820	7820	1
619	20230911	093900	72467500	7820	7820	7820	7820	2
620	20230911	093800	72451860	7820	7820	7840	7810	463
621	20230911	093700	68834170	7820	7820	7840	7820	418
622	20230911	093600	65561850	7820	7830	7830	7820	160
623	20230911	093500	64310550	7820	7820	7820	7820	50
624	20230911	093400	63919550	7830	7830	7830	7830	3
625	20230911	093300	63896060	7830	7830	7830	7830	2
626	20230911	093200	63880400	7830	7830	7830	7830	0
627	20230911	093100	63880400	7830	7840	7840	7830	12
628	20230911	093000	63786430	7830	7830	7830	7820	239
629	20230911	092900	61916430	7830	7830	7830	7830	1
630	20230911	092800	61908600	7840	7840	7850	7840	122
631	20230911	092700	60952110	7840	7820	7860	7820	1202
632	20230911	092600	51535600	7820	7820	7820	7820	323
633	20230911	092500	49009740	7820	7820	7820	7820	100
634	20230911	092400	48227740	7820	7820	7820	7820	0
635	20230911	092300	48227740	7820	7820	7820	7820	10
636	20230911	092200	48149540	7820	7810	7820	7790	578
637	20230911	092100	43641470	7810	7820	7820	7810	1123
638	20230911	092000	34870710	7820	7820	7820	7820	14
639	20230911	091900	34761230	7820	7820	7820	7810	505
640	20230911	091800	30812180	7820	7810	7820	7810	1541
641	20230911	091700	18762630	7820	7820	7820	7820	15
642	20230911	091600	18645330	7820	7820	7820	7820	40
643	20230911	091500	18332530	7820	7800	7820	7800	5
644	20230911	091400	18293510	7800	7830	7830	7800	343
645	20230911	091300	15615280	7850	7850	7850	7850	114
646	20230911	091200	14720380	7850	7850	7850	7850	0
647	20230911	091100	14720380	7850	7850	7850	7850	50
648	20230911	091000	14327880	7850	7850	7850	7850	0
649	20230911	090900	14327880	7850	7850	7850	7840	52
650	20230911	090800	13919820	7850	7840	7850	7800	74
651	20230911	090700	13341320	7840	7810	7840	7800	867
652	20230911	090600	6561680	7820	7810	7820	7800	66
653	20230911	090500	6045830	7810	7800	7810	7800	223
654	20230911	090400	4306210	7810	7810	7810	7810	1
655	20230911	090300	4298400	7810	7820	7820	7810	15
656	20230911	090200	4181170	7820	7770	7820	7770	90
657	20230911	090100	3478660	7810	7770	7810	7770	225
658	20230911	090000	1730370	7810	7780	7810	7780	221