KissMeData/025980/min/candle-20230906.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230906	190300	11596307580	7960	7960	7960	7960	30186
3	20230906	190200	11596307580	7960	7960	7960	7960	0
4	20230906	190100	11596307580	7960	7960	7960	7960	0
5	20230906	190000	11596307580	7960	7960	7960	7960	0
6	20230906	185900	11596307580	7960	7960	7960	7960	0
7	20230906	185800	11596307580	7960	7960	7960	7960	0
8	20230906	185700	11596307580	7960	7960	7960	7960	0
9	20230906	185600	11596307580	7960	7960	7960	7960	0
10	20230906	185500	11596307580	7960	7960	7960	7960	0
11	20230906	185400	11596307580	7960	7960	7960	7960	0
12	20230906	185300	11596307580	7960	7960	7960	7960	0
13	20230906	185200	11596307580	7960	7960	7960	7960	0
14	20230906	185100	11596307580	7960	7960	7960	7960	0
15	20230906	185000	11596307580	7960	7960	7960	7960	0
16	20230906	184900	11596307580	7960	7960	7960	7960	0
17	20230906	184800	11596307580	7960	7960	7960	7960	0
18	20230906	184700	11596307580	7960	7960	7960	7960	0
19	20230906	184600	11596307580	7960	7960	7960	7960	0
20	20230906	184500	11596307580	7960	7960	7960	7960	0
21	20230906	184400	11596307580	7960	7960	7960	7960	0
22	20230906	184300	11596307580	7960	7960	7960	7960	0
23	20230906	184200	11596307580	7960	7960	7960	7960	0
24	20230906	184100	11596307580	7960	7960	7960	7960	0
25	20230906	184000	11596307580	7960	7960	7960	7960	0
26	20230906	183900	11596307580	7960	7960	7960	7960	0
27	20230906	183800	11596307580	7960	7960	7960	7960	0
28	20230906	183700	11596307580	7960	7960	7960	7960	0
29	20230906	183600	11596307580	7960	7960	7960	7960	0
30	20230906	183500	11596307580	7960	7960	7960	7960	0
31	20230906	183400	11596307580	7960	7960	7960	7960	0
32	20230906	183300	11596307580	7960	7960	7960	7960	30186
33	20230906	183200	11596307580	7960	7960	7960	7960	0
34	20230906	183100	11596307580	7960	7960	7960	7960	0
35	20230906	183000	11596307580	7960	7960	7960	7960	0
36	20230906	182900	11596307580	7960	7960	7960	7960	0
37	20230906	182800	11596307580	7960	7960	7960	7960	0
38	20230906	182700	11596307580	7960	7960	7960	7960	0
39	20230906	182600	11596307580	7960	7960	7960	7960	0
40	20230906	182500	11596307580	7960	7960	7960	7960	0
41	20230906	182400	11596307580	7960	7960	7960	7960	0
42	20230906	182300	11596307580	7960	7960	7960	7960	0
43	20230906	182200	11596307580	7960	7960	7960	7960	0
44	20230906	182100	11596307580	7960	7960	7960	7960	0
45	20230906	182000	11596307580	7960	7960	7960	7960	0
46	20230906	181900	11596307580	7960	7960	7960	7960	0
47	20230906	181800	11596307580	7960	7960	7960	7960	0
48	20230906	181700	11596307580	7960	7960	7960	7960	0
49	20230906	181600	11596307580	7960	7960	7960	7960	0
50	20230906	181500	11596307580	7960	7960	7960	7960	0
51	20230906	181400	11596307580	7960	7960	7960	7960	0
52	20230906	181300	11596307580	7960	7960	7960	7960	0
53	20230906	181200	11596307580	7960	7960	7960	7960	0
54	20230906	181100	11596307580	7960	7960	7960	7960	0
55	20230906	181000	11596307580	7960	7960	7960	7960	0
56	20230906	180900	11596307580	7960	7960	7960	7960	0
57	20230906	180800	11596307580	7960	7960	7960	7960	0
58	20230906	180700	11596307580	7960	7960	7960	7960	0
59	20230906	180600	11596307580	7960	7960	7960	7960	0
60	20230906	180500	11596307580	7960	7960	7960	7960	0
61	20230906	180400	11596307580	7960	7960	7960	7960	0
62	20230906	180300	11596307580	7960	7960	7960	7960	30186
63	20230906	180200	11596307580	7960	7960	7960	7960	0
64	20230906	180100	11596307580	7960	7960	7960	7960	0
65	20230906	180000	11596307580	7960	7960	7960	7960	0
66	20230906	175900	11596307580	7960	7960	7960	7960	0
67	20230906	175800	11596307580	7960	7960	7960	7960	0
68	20230906	175700	11596307580	7960	7960	7960	7960	0
69	20230906	175600	11596307580	7960	7960	7960	7960	0
70	20230906	175500	11596307580	7960	7960	7960	7960	0
71	20230906	175400	11596307580	7960	7960	7960	7960	0
72	20230906	175300	11596307580	7960	7960	7960	7960	0
73	20230906	175200	11596307580	7960	7960	7960	7960	0
74	20230906	175100	11596307580	7960	7960	7960	7960	0
75	20230906	175000	11596307580	7960	7960	7960	7960	0
76	20230906	174900	11596307580	7960	7960	7960	7960	0
77	20230906	174800	11596307580	7960	7960	7960	7960	0
78	20230906	174700	11596307580	7960	7960	7960	7960	0
79	20230906	174600	11596307580	7960	7960	7960	7960	0
80	20230906	174500	11596307580	7960	7960	7960	7960	0
81	20230906	174400	11596307580	7960	7960	7960	7960	0
82	20230906	174300	11596307580	7960	7960	7960	7960	0
83	20230906	174200	11596307580	7960	7960	7960	7960	0
84	20230906	174100	11596307580	7960	7960	7960	7960	0
85	20230906	174000	11596307580	7960	7960	7960	7960	0
86	20230906	173900	11596307580	7960	7960	7960	7960	0
87	20230906	173800	11596307580	7960	7960	7960	7960	0
88	20230906	173700	11596307580	7960	7960	7960	7960	0
89	20230906	173600	11596307580	7960	7960	7960	7960	0
90	20230906	173500	11596307580	7960	7960	7960	7960	0
91	20230906	173400	11596307580	7960	7960	7960	7960	0
92	20230906	173300	11596307580	7960	7960	7960	7960	30186
93	20230906	173200	11596307580	7960	7960	7960	7960	0
94	20230906	173100	11596307580	7960	7960	7960	7960	0
95	20230906	173000	11596307580	7960	7960	7960	7960	0
96	20230906	172900	11596307580	7960	7960	7960	7960	0
97	20230906	172800	11596307580	7960	7960	7960	7960	0
98	20230906	172700	11596307580	7960	7960	7960	7960	0
99	20230906	172600	11596307580	7960	7960	7960	7960	0
100	20230906	172500	11596307580	7960	7960	7960	7960	0
101	20230906	172400	11596307580	7960	7960	7960	7960	0
102	20230906	172300	11596307580	7960	7960	7960	7960	0
103	20230906	172200	11596307580	7960	7960	7960	7960	0
104	20230906	172100	11596307580	7960	7960	7960	7960	0
105	20230906	172000	11596307580	7960	7960	7960	7960	0
106	20230906	171900	11596307580	7960	7960	7960	7960	0
107	20230906	171800	11596307580	7960	7960	7960	7960	0
108	20230906	171700	11596307580	7960	7960	7960	7960	0
109	20230906	171600	11596307580	7960	7960	7960	7960	0
110	20230906	171500	11596307580	7960	7960	7960	7960	0
111	20230906	171400	11596307580	7960	7960	7960	7960	0
112	20230906	171300	11596307580	7960	7960	7960	7960	0
113	20230906	171200	11596307580	7960	7960	7960	7960	0
114	20230906	171100	11596307580	7960	7960	7960	7960	0
115	20230906	171000	11596307580	7960	7960	7960	7960	0
116	20230906	170900	11596307580	7960	7960	7960	7960	0
117	20230906	170800	11596307580	7960	7960	7960	7960	0
118	20230906	170700	11596307580	7960	7960	7960	7960	0
119	20230906	170600	11596307580	7960	7960	7960	7960	0
120	20230906	170500	11596307580	7960	7960	7960	7960	0
121	20230906	170400	11596307580	7960	7960	7960	7960	0
122	20230906	170300	11596307580	7960	7960	7960	7960	30186
123	20230906	170200	11596307580	7960	7960	7960	7960	0
124	20230906	170100	11596307580	7960	7960	7960	7960	0
125	20230906	170000	11596307580	7960	7960	7960	7960	0
126	20230906	165900	11596307580	7960	7960	7960	7960	0
127	20230906	165800	11596307580	7960	7960	7960	7960	0
128	20230906	165700	11596307580	7960	7960	7960	7960	0
129	20230906	165600	11596307580	7960	7960	7960	7960	0
130	20230906	165500	11596307580	7960	7960	7960	7960	0
131	20230906	165400	11596307580	7960	7960	7960	7960	0
132	20230906	165300	11596307580	7960	7960	7960	7960	0
133	20230906	165200	11596307580	7960	7960	7960	7960	0
134	20230906	165100	11596307580	7960	7960	7960	7960	0
135	20230906	165000	11596307580	7960	7960	7960	7960	0
136	20230906	164900	11596307580	7960	7960	7960	7960	0
137	20230906	164800	11596307580	7960	7960	7960	7960	0
138	20230906	164700	11596307580	7960	7960	7960	7960	0
139	20230906	164600	11596307580	7960	7960	7960	7960	0
140	20230906	164500	11596307580	7960	7960	7960	7960	0
141	20230906	164400	11596307580	7960	7960	7960	7960	0
142	20230906	164300	11596307580	7960	7960	7960	7960	0
143	20230906	164200	11596307580	7960	7960	7960	7960	0
144	20230906	164100	11596307580	7960	7960	7960	7960	0
145	20230906	164000	11596307580	7960	7960	7960	7960	0
146	20230906	163900	11596307580	7960	7960	7960	7960	0
147	20230906	163800	11596307580	7960	7960	7960	7960	0
148	20230906	163700	11596307580	7960	7960	7960	7960	0
149	20230906	163600	11596307580	7960	7960	7960	7960	0
150	20230906	163500	11596307580	7960	7960	7960	7960	0
151	20230906	163400	11596307580	7960	7960	7960	7960	0
152	20230906	163300	11596307580	7960	7960	7960	7960	30186
153	20230906	163200	11596307580	7960	7960	7960	7960	0
154	20230906	163100	11596307580	7960	7960	7960	7960	0
155	20230906	163000	11596307580	7960	7960	7960	7960	0
156	20230906	162900	11596307580	7960	7960	7960	7960	0
157	20230906	162800	11596307580	7960	7960	7960	7960	0
158	20230906	162700	11596307580	7960	7960	7960	7960	0
159	20230906	162600	11596307580	7960	7960	7960	7960	0
160	20230906	162500	11596307580	7960	7960	7960	7960	0
161	20230906	162400	11596307580	7960	7960	7960	7960	0
162	20230906	162300	11596307580	7960	7960	7960	7960	0
163	20230906	162200	11596307580	7960	7960	7960	7960	0
164	20230906	162100	11596307580	7960	7960	7960	7960	0
165	20230906	162000	11596307580	7960	7960	7960	7960	0
166	20230906	161900	11596307580	7960	7960	7960	7960	0
167	20230906	161800	11596307580	7960	7960	7960	7960	0
168	20230906	161700	11596307580	7960	7960	7960	7960	0
169	20230906	161600	11596307580	7960	7960	7960	7960	0
170	20230906	161500	11596307580	7960	7960	7960	7960	0
171	20230906	161400	11596307580	7960	7960	7960	7960	0
172	20230906	161300	11596307580	7960	7960	7960	7960	0
173	20230906	161200	11596307580	7960	7960	7960	7960	0
174	20230906	161100	11596307580	7960	7960	7960	7960	0
175	20230906	161000	11596307580	7960	7960	7960	7960	0
176	20230906	160900	11596307580	7960	7960	7960	7960	0
177	20230906	160800	11596307580	7960	7960	7960	7960	0
178	20230906	160700	11596307580	7960	7960	7960	7960	0
179	20230906	160600	11596307580	7960	7960	7960	7960	0
180	20230906	160500	11596307580	7960	7960	7960	7960	0
181	20230906	160400	11596307580	7960	7960	7960	7960	0
182	20230906	160300	11596307580	7960	7960	7960	7960	30186
183	20230906	160200	11596307580	7960	7960	7960	7960	0
184	20230906	160100	11596307580	7960	7960	7960	7960	0
185	20230906	160000	11596307580	7960	7960	7960	7960	0
186	20230906	155900	11596307580	7960	7960	7960	7960	0
187	20230906	155800	11596307580	7960	7960	7960	7960	0
188	20230906	155700	11596307580	7960	7960	7960	7960	0
189	20230906	155600	11596307580	7960	7960	7960	7960	0
190	20230906	155500	11596307580	7960	7960	7960	7960	0
191	20230906	155400	11596307580	7960	7960	7960	7960	0
192	20230906	155300	11596307580	7960	7960	7960	7960	0
193	20230906	155200	11596307580	7960	7960	7960	7960	0
194	20230906	155100	11596307580	7960	7960	7960	7960	0
195	20230906	155000	11596307580	7960	7960	7960	7960	0
196	20230906	154900	11596307580	7960	7960	7960	7960	0
197	20230906	154800	11596307580	7960	7960	7960	7960	0
198	20230906	154700	11596307580	7960	7960	7960	7960	0
199	20230906	154600	11596307580	7960	7960	7960	7960	0
200	20230906	154500	11596307580	7960	7960	7960	7960	0
201	20230906	154400	11596307580	7960	7960	7960	7960	0
202	20230906	154300	11596307580	7960	7960	7960	7960	0
203	20230906	154200	11596307580	7960	7960	7960	7960	0
204	20230906	154100	11596307580	7960	7960	7960	7960	0
205	20230906	154000	11596307580	7960	7960	7960	7960	0
206	20230906	153900	11596307580	7960	7960	7960	7960	0
207	20230906	153800	11596307580	7960	7960	7960	7960	0
208	20230906	153700	11596307580	7960	7960	7960	7960	0
209	20230906	153600	11596307580	7960	7960	7960	7960	0
210	20230906	153500	11596307580	7960	7960	7960	7960	0
211	20230906	153400	11596307580	7960	7960	7960	7960	0
212	20230906	153300	11596307580	7960	7960	7960	7960	30186
213	20230906	153200	11596307580	7960	7960	7960	7960	0
214	20230906	153100	11596307580	7960	7960	7960	7960	0
215	20230906	153000	11596307580	7960	7960	7960	7960	30186
216	20230906	152900	11356027020	7960	7960	7960	7960	0
217	20230906	152800	11356027020	7960	7960	7960	7960	0
218	20230906	152700	11356027020	7960	7960	7960	7960	0
219	20230906	152600	11356027020	7960	7960	7960	7960	0
220	20230906	152500	11356027020	7960	7960	7960	7960	0
221	20230906	152400	11356027020	7960	7960	7960	7960	0
222	20230906	152300	11356027020	7960	7960	7960	7960	0
223	20230906	152200	11356027020	7960	7960	7960	7960	0
224	20230906	152100	11356027020	7960	7960	7960	7960	0
225	20230906	152000	11356027020	7960	7960	7960	7960	0
226	20230906	151900	11356027020	7960	7990	8000	7960	11714
227	20230906	151800	11262520570	7990	7990	7990	7980	2969
228	20230906	151700	11238812800	7990	7980	7990	7970	6170
229	20230906	151600	11189558800	7980	7980	7980	7980	3422
230	20230906	151500	11162251240	7980	7980	7980	7970	1645
231	20230906	151400	11149124260	7980	7980	7980	7970	664
232	20230906	151300	11143827360	7980	7980	7990	7970	3638
233	20230906	151200	11114791390	7980	7970	7980	7970	8262
234	20230906	151100	11048942130	7970	7970	7970	7960	1589
235	20230906	151000	11036279550	7970	7960	7970	7950	2394
236	20230906	150900	11017215830	7950	7960	7960	7940	5687
237	20230906	150800	10971956840	7960	7940	7960	7940	3041
238	20230906	150700	10947800500	7940	7950	7970	7940	5865
239	20230906	150600	10901141110	7960	7970	7970	7960	2146
240	20230906	150500	10884046300	7970	7960	7980	7960	3370
241	20230906	150400	10857193880	7950	7960	7970	7950	1452
242	20230906	150300	10845635960	7970	7980	7990	7970	721
243	20230906	150200	10839883900	7980	7980	7980	7970	1135
244	20230906	150100	10830826640	7980	7970	7980	7960	1847
245	20230906	150000	10816100570	7970	7960	7970	7950	2586
246	20230906	145900	10795514950	7960	7950	7960	7940	3857
247	20230906	145800	10764845710	7950	7960	7960	7940	13850
248	20230906	145700	10654790530	7950	7960	7960	7950	975
249	20230906	145600	10647031000	7950	7960	7960	7950	1420
250	20230906	145500	10635741520	7950	7960	7960	7950	218
251	20230906	145400	10634007620	7960	7960	7960	7950	6944
252	20230906	145300	10578800290	7950	7950	7960	7950	3172
253	20230906	145200	10553580210	7950	7960	7960	7950	1799
254	20230906	145100	10539264810	7960	7960	7970	7960	5395
255	20230906	145000	10496320430	7960	7960	7970	7960	1200
256	20230906	144900	10486767980	7960	7970	7970	7960	3725
257	20230906	144800	10457101960	7960	7970	7980	7960	4605
258	20230906	144700	10420400090	7970	7980	7980	7970	389
259	20230906	144600	10417299460	7980	7970	7980	7970	3358
260	20230906	144500	10390513550	7970	7980	7980	7970	363
261	20230906	144400	10387618110	7980	7990	7990	7980	3113
262	20230906	144300	10362774920	7990	7990	7990	7990	1005
263	20230906	144200	10354744970	7990	7980	7990	7980	3134
264	20230906	144100	10329734500	7970	7970	7980	7970	2875
265	20230906	144000	10306820720	7980	7970	7980	7970	2241
266	20230906	143900	10288959340	7980	7970	7980	7970	126
267	20230906	143800	10287955050	7980	7990	8000	7980	4830
268	20230906	143700	10249384410	8000	8000	8000	8000	446
269	20230906	143600	10245816410	8000	8010	8010	8000	4103
270	20230906	143500	10212980130	8010	8010	8010	8000	5094
271	20230906	143400	10172177220	8020	8020	8020	8010	473
272	20230906	143300	10168388280	8010	8020	8020	8010	1571
273	20230906	143200	10155789510	8020	8010	8020	8000	3680
274	20230906	143100	10126311220	8010	8000	8010	8000	1588
275	20230906	143000	10113596880	8000	8000	8010	7990	6343
276	20230906	142900	10062852890	8000	8000	8000	7990	5592
277	20230906	142800	10018134460	8000	8000	8000	8000	1876
278	20230906	142700	10003126460	8000	7990	8000	7990	1473
279	20230906	142600	9991342500	8000	8000	8000	8000	1506
280	20230906	142500	9979294500	8000	8000	8010	8000	1698
281	20230906	142400	9965710480	8000	7990	8010	7990	6125
282	20230906	142300	9916722960	7990	8000	8000	7990	5660
283	20230906	142200	9871487420	8000	7990	8000	7990	3428
284	20230906	142100	9844075670	7990	8000	8000	7980	5617
285	20230906	142000	9799215190	8000	8000	8000	7990	7295
286	20230906	141900	9740855250	7990	7980	8000	7970	5457
287	20230906	141800	9697258380	7990	7960	8000	7960	3552
288	20230906	141700	9668902550	7960	7980	7980	7960	9217
289	20230906	141600	9595497810	7970	7980	7980	7970	1348
290	20230906	141500	9584741570	7970	7970	7980	7970	1729
291	20230906	141400	9570955340	7970	7970	7980	7970	1439
292	20230906	141300	9559486460	7980	7980	7980	7970	1332
293	20230906	141200	9548868580	7980	7970	7980	7970	178
294	20230906	141100	9547449690	7970	7970	7980	7970	739
295	20230906	141000	9541559840	7970	7980	7980	7970	1382
296	20230906	140900	9530545250	7980	7980	7980	7970	120
297	20230906	140800	9529588720	7970	7970	7980	7970	1644
298	20230906	140700	9516486020	7970	7970	7970	7970	3231
299	20230906	140600	9490734950	7970	7970	7970	7970	802
300	20230906	140500	9484343010	7970	7970	7980	7970	1418
301	20230906	140400	9473041520	7980	7970	7980	7970	91
302	20230906	140300	9472315350	7980	7970	7980	7970	784
303	20230906	140200	9466064920	7970	7970	7970	7970	34
304	20230906	140100	9465793940	7970	7970	7970	7960	1289
305	20230906	140000	9455530350	7970	7970	7970	7970	12
306	20230906	135900	9455434710	7970	7970	7970	7970	449
307	20230906	135800	9451856180	7970	7980	7980	7960	10169
308	20230906	135700	9370867120	7980	7970	7980	7970	1343
309	20230906	135600	9360158190	7970	7970	7970	7960	451
310	20230906	135500	9356565480	7970	7970	7970	7960	775
311	20230906	135400	9350391730	7960	7970	7970	7960	420
312	20230906	135300	9347047460	7970	7970	7970	7960	817
313	20230906	135200	9340536750	7970	7960	7970	7960	231
314	20230906	135100	9338696290	7960	7980	7980	7960	2746
315	20230906	135000	9316810310	7980	7980	7980	7970	8
316	20230906	134900	9316746490	7970	7980	7980	7970	300
317	20230906	134800	9314352590	7980	7980	7980	7980	86
318	20230906	134700	9313666310	7980	7980	7980	7970	1128
319	20230906	134600	9304672940	7980	7980	7990	7980	4047
320	20230906	134500	9272377860	7980	7980	7990	7980	169
321	20230906	134400	9271028710	7990	7990	7990	7980	1186
322	20230906	134300	9261553160	7990	7990	7990	7990	37
323	20230906	134200	9261257530	7990	7990	7990	7980	482
324	20230906	134100	9257410350	7990	7980	7990	7980	224
325	20230906	134000	9255622030	7980	7980	7980	7970	1238
326	20230906	133900	9245742890	7980	7980	7980	7970	1411
327	20230906	133800	9234493730	7980	8000	8000	7970	21014
328	20230906	133700	9066597420	8010	8000	8010	8000	204
329	20230906	133600	9064964110	8010	8010	8010	8000	1248
330	20230906	133500	9054977030	8010	8010	8010	8010	2457
331	20230906	133400	9035296460	8010	8010	8010	8010	521
332	20230906	133300	9031123250	8010	8010	8010	8000	109
333	20230906	133200	9030251130	8010	8010	8010	8010	22
334	20230906	133100	9030074910	8010	8000	8010	8000	486
335	20230906	133000	9026184710	8000	8000	8010	8000	4365
336	20230906	132900	8991242410	8010	8000	8010	8000	179
337	20230906	132800	8989810230	8010	8000	8010	8000	27
338	20230906	132700	8989594100	8010	8000	8010	8000	65
339	20230906	132600	8989073790	8010	8000	8010	8000	319
340	20230906	132500	8986520340	8010	8010	8010	8010	2
341	20230906	132400	8986504320	8010	8010	8010	8000	410
342	20230906	132300	8983222430	8010	8000	8010	8000	21
343	20230906	132200	8983054230	8010	8000	8010	8000	1372
344	20230906	132100	8972073230	8000	8010	8010	8000	5082
345	20230906	132000	8931410180	8010	8000	8010	8000	1826
346	20230906	131900	8916784540	8000	8000	8000	8000	12
347	20230906	131800	8916688540	8000	8000	8000	8000	184
348	20230906	131700	8915216540	8000	7990	8000	7990	1015
349	20230906	131600	8907097040	8000	8000	8000	7990	397
350	20230906	131500	8903921060	7990	7990	7990	7990	170
351	20230906	131400	8902562760	7990	7990	7990	7990	200
352	20230906	131300	8900964760	7990	8000	8000	7990	33
353	20230906	131200	8900700930	8000	8000	8000	8000	39
354	20230906	131100	8900388930	7990	8000	8000	7990	4011
355	20230906	131000	8868310930	7990	8000	8000	7990	504
356	20230906	130900	8864279430	8000	7990	8000	7990	3593
357	20230906	130800	8835561250	7990	7990	7990	7990	2523
358	20230906	130700	8815402480	8000	8000	8000	8000	27
359	20230906	130600	8815186480	7990	8000	8000	7990	310
360	20230906	130500	8812709380	7990	8010	8010	7990	1236
361	20230906	130400	8802821630	8010	8000	8010	8000	1721
362	20230906	130300	8789053580	8000	8000	8000	8000	1106
363	20230906	130200	8780205580	8000	8000	8010	8000	5603
364	20230906	130100	8735381570	8000	8000	8000	8000	632
365	20230906	130000	8730325570	8000	8010	8010	8000	307
366	20230906	125900	8727869200	8010	8000	8010	8000	310
367	20230906	125800	8725389190	8000	8010	8010	8000	2586
368	20230906	125700	8704679650	8010	8010	8010	8010	2000
369	20230906	125600	8688659650	8020	8020	8030	8020	7065
370	20230906	125500	8631998340	8020	8020	8030	8020	1534
371	20230906	125400	8619695560	8020	8020	8020	8020	831
372	20230906	125300	8613030940	8020	8020	8020	8020	94
373	20230906	125200	8612277060	8020	8020	8030	8020	365
374	20230906	125100	8609349570	8030	8030	8030	8030	290
375	20230906	125000	8607020870	8020	8040	8040	8020	9483
376	20230906	124900	8530875670	8040	8040	8040	8040	236
377	20230906	124800	8528978230	8040	8030	8040	8030	210
378	20230906	124700	8527290830	8030	8030	8030	8030	1246
379	20230906	124600	8517285450	8030	8030	8030	8030	252
380	20230906	124500	8515261890	8030	8030	8030	8020	732
381	20230906	124400	8509383940	8030	8020	8030	8020	4422
382	20230906	124300	8473876300	8020	8020	8020	8020	21
383	20230906	124200	8473707880	8020	8020	8020	8020	3359
384	20230906	124100	8446768700	8020	8020	8020	8020	0
385	20230906	124000	8446768700	8020	8020	8020	8020	1014
386	20230906	123900	8438636420	8010	8020	8020	8010	880
387	20230906	123800	8431587370	8020	8010	8020	8010	467
388	20230906	123700	8427843440	8010	8010	8010	8000	1048
389	20230906	123600	8419453520	8020	8020	8020	8000	144
390	20230906	123500	8418298700	8010	8010	8020	8010	2065
391	20230906	123400	8401758040	8000	8010	8020	8000	1828
392	20230906	123300	8387115830	8010	8010	8010	8010	300
393	20230906	123200	8384712830	8020	8020	8020	8020	61
394	20230906	123100	8384223610	8020	8020	8030	8010	3254
395	20230906	123000	8358152280	8020	8000	8020	8000	624
396	20230906	122900	8353150100	8000	8020	8020	7990	10475
397	20230906	122800	8269341610	8030	8030	8030	8030	1
398	20230906	122700	8269333580	8030	8020	8030	8020	644
399	20230906	122600	8264168600	8020	8010	8020	8010	1760
400	20230906	122500	8250053530	8010	8010	8010	8010	1684
401	20230906	122400	8236564690	8010	8010	8010	8010	2798
402	20230906	122300	8214152710	8010	8020	8020	8010	651
403	20230906	122200	8208938150	8010	8020	8020	8010	375
404	20230906	122100	8205934130	8020	8010	8020	8010	1049
405	20230906	122000	8197524480	8010	8020	8020	8010	378
406	20230906	121900	8194493670	8010	8010	8020	8010	900
407	20230906	121800	8187283670	8020	8020	8030	8020	3314
408	20230906	121700	8160705230	8020	8030	8030	8020	544
409	20230906	121600	8156337210	8030	8030	8030	8020	596
410	20230906	121500	8151551340	8030	8030	8030	8030	24
411	20230906	121400	8151358620	8030	8030	8030	8030	116
412	20230906	121300	8150427140	8030	8030	8030	8030	1397
413	20230906	121200	8139209230	8030	8040	8040	8030	424
414	20230906	121100	8135800310	8030	8030	8030	8030	179
415	20230906	121000	8134362940	8030	8030	8030	8020	3274
416	20230906	120900	8108072740	8030	8040	8040	8030	2446
417	20230906	120800	8088409920	8050	8050	8050	8040	310
418	20230906	120700	8085914520	8050	8050	8060	8050	3961
419	20230906	120600	8054027220	8060	8060	8060	8060	15
420	20230906	120500	8053906320	8050	8050	8060	8050	781
421	20230906	120400	8047619260	8050	8050	8050	8050	1486
422	20230906	120300	8035656960	8050	8060	8060	8050	1320
423	20230906	120200	8025026110	8050	8050	8050	8050	1203
424	20230906	120100	8015341960	8050	8050	8050	8050	1958
425	20230906	120000	7999580060	8050	8050	8050	8050	5
426	20230906	115900	7999539810	8050	8050	8050	8050	84
427	20230906	115800	7998863610	8060	8070	8070	8060	2778
428	20230906	115700	7976472840	8070	8070	8070	8060	1146
429	20230906	115600	7967225150	8060	8060	8070	8060	1073
430	20230906	115500	7958576610	8060	8040	8060	8040	1077
431	20230906	115400	7949904060	8050	8050	8050	8050	0
432	20230906	115300	7949904060	8050	8040	8050	8040	438
433	20230906	115200	7946380960	8080	8080	8080	8080	713
434	20230906	115100	7940619920	8080	8080	8080	8020	11699
435	20230906	115000	7846426940	8080	8090	8090	8070	5204
436	20230906	114900	7804368480	8090	8070	8090	8070	2907
437	20230906	114800	7780859070	8080	8080	8080	8080	3252
438	20230906	114700	7754582910	8080	8080	8080	8070	488
439	20230906	114600	7750640070	8080	8070	8080	8070	2827
440	20230906	114500	7727819170	8070	8070	8070	8060	112
441	20230906	114400	7726915390	8070	8070	8070	8060	54
442	20230906	114300	7726479740	8070	8060	8070	8060	3296
443	20230906	114200	7699905930	8060	8050	8060	8050	658
444	20230906	114100	7694602460	8050	8060	8060	8050	10
445	20230906	114000	7694521940	8050	8060	8060	8050	3394
446	20230906	113900	7667186100	8050	8050	8060	8050	2482
447	20230906	113800	7647202330	8050	8060	8060	8050	5
448	20230906	113700	7647162050	8060	8040	8060	8030	6345
449	20230906	113600	7596091560	8040	8040	8040	8040	159
450	20230906	113500	7594813200	8040	8040	8040	8030	140
451	20230906	113400	7593687660	8030	8040	8050	8030	2132
452	20230906	113300	7576549210	8040	8030	8040	8030	2430
453	20230906	113200	7557022400	8020	8030	8040	8020	378
454	20230906	113100	7553989400	8030	8040	8040	8030	905
455	20230906	113000	7546717200	8030	8030	8040	8030	1991
456	20230906	112900	7530728030	8040	8040	8040	8030	352
457	20230906	112800	7527897990	8040	8040	8040	8020	1552
458	20230906	112700	7515428350	8040	8020	8040	8020	2023
459	20230906	112600	7499182720	8020	8030	8030	8020	2124
460	20230906	112500	7482129310	8030	8020	8030	8020	31
461	20230906	112400	7481880590	8020	8020	8020	8020	116
462	20230906	112300	7480950270	8020	8020	8030	8020	1009
463	20230906	112200	7472855030	8020	8020	8020	8020	26
464	20230906	112100	7472646510	8020	8020	8030	8020	1803
465	20230906	112000	7458182820	8020	8020	8020	8010	774
466	20230906	111900	7451978420	8020	8010	8020	8010	61
467	20230906	111800	7451489240	8010	8010	8020	8010	1418
468	20230906	111700	7440129700	8010	8020	8020	8010	1216
469	20230906	111600	7430377410	8020	8020	8030	8010	1153
470	20230906	111500	7421130360	8030	8010	8040	8010	4214
471	20230906	111400	7387329000	8010	7990	8010	7990	2059
472	20230906	111300	7370857810	7990	7980	7990	7980	1571
473	20230906	111200	7358305650	7980	7960	7980	7960	2236
474	20230906	111100	7340487450	7960	7970	7970	7960	8601
475	20230906	111000	7271965410	7970	7990	7990	7970	3565
476	20230906	110900	7243516140	7980	7990	7990	7980	610
477	20230906	110800	7238648300	7990	7980	7990	7980	359
478	20230906	110700	7235781950	7990	7990	7990	7980	6425
479	20230906	110600	7184478560	7990	8000	8000	7990	17
480	20230906	110500	7184342660	7990	7980	7990	7980	1150
481	20230906	110400	7175158400	7990	7990	7990	7980	1851
482	20230906	110300	7160370070	7990	8010	8010	7990	5025
483	20230906	110200	7120177540	8000	8000	8010	8000	845
484	20230906	110100	7113412310	8010	8010	8010	8010	2019
485	20230906	110000	7097240120	8020	8010	8020	8010	714
486	20230906	105900	7091520750	8010	8010	8020	8010	56
487	20230906	105800	7091072180	8010	8010	8020	8010	1193
488	20230906	105700	7081510190	8010	8020	8020	8010	316
489	20230906	105600	7078978780	8010	8020	8020	8010	5374
490	20230906	105500	7035932740	8020	8040	8040	8020	10507
491	20230906	105400	6951569400	8040	8050	8050	8040	6357
492	20230906	105300	6900401790	8050	8050	8060	8050	581
493	20230906	105200	6895724470	8060	8050	8060	8050	768
494	20230906	105100	6889542040	8050	8050	8060	8050	319
495	20230906	105000	6886974080	8060	8050	8060	8040	1924
496	20230906	104900	6871485720	8050	8050	8050	8050	1384
497	20230906	104800	6860344520	8050	8050	8050	8050	87
498	20230906	104700	6859644170	8050	8050	8050	8050	2447
499	20230906	104600	6839945820	8050	8050	8060	8040	1295
500	20230906	104500	6829521140	8050	8040	8050	8040	1239
501	20230906	104400	6819555620	8040	8050	8050	8040	325
502	20230906	104300	6816939470	8040	8050	8050	8040	449
503	20230906	104200	6813325850	8050	8060	8060	8040	2745
504	20230906	104100	6791228970	8060	8070	8080	8060	3794
505	20230906	104000	6760626340	8080	8070	8080	8060	3117
506	20230906	103900	6735472210	8070	8060	8070	8060	3448
507	20230906	103800	6707651320	8060	8060	8060	8060	848
508	20230906	103700	6700816440	8060	8070	8070	8060	486
509	20230906	103600	6696898410	8070	8060	8070	8060	852
510	20230906	103500	6690022930	8070	8040	8070	8040	1283
511	20230906	103400	6679684030	8040	8040	8050	8040	4196
512	20230906	103300	6645932610	8040	8040	8050	8030	2909
513	20230906	103200	6622543660	8040	8050	8050	8040	5091
514	20230906	103100	6581608620	8040	8040	8050	8040	468
515	20230906	103000	6577843980	8040	8050	8060	8040	1726
516	20230906	102900	6563949280	8050	8040	8050	8030	920
517	20230906	102800	6556550530	8040	8040	8050	8040	2217
518	20230906	102700	6538723960	8040	8020	8040	8020	3386
519	20230906	102600	6511528090	8030	8030	8030	8020	1560
520	20230906	102500	6499012220	8020	8020	8030	8020	5391
521	20230906	102400	6455746870	8020	8020	8030	8020	2963
522	20230906	102300	6431982510	8020	8040	8050	8020	4090
523	20230906	102200	6399138110	8050	8060	8060	8030	11766
524	20230906	102100	6304392590	8060	8040	8070	8040	5726
525	20230906	102000	6258241080	8050	8050	8050	8040	1398
526	20230906	101900	6246987930	8050	8050	8060	8040	9510
527	20230906	101800	6170447020	8060	8060	8060	8050	10238
528	20230906	101700	6087964510	8060	8080	8090	8060	11610
529	20230906	101600	5994170110	8080	8090	8090	8080	2655
530	20230906	101500	5972699770	8080	8070	8090	8070	6102
531	20230906	101400	5923401710	8070	8080	8080	8070	6388
532	20230906	101300	5871805950	8080	8080	8090	8080	5407
533	20230906	101200	5828116190	8080	8080	8090	8080	3746
534	20230906	101100	5797824780	8080	8110	8110	8080	19386
535	20230906	101000	5640906590	8110	8110	8120	8100	7164
536	20230906	100900	5582796190	8110	8120	8120	8110	7051
537	20230906	100800	5525569820	8120	8130	8130	8110	10842
538	20230906	100700	5437508860	8130	8140	8140	8130	5074
539	20230906	100600	5396232490	8140	8140	8150	8140	10235
540	20230906	100500	5312919430	8140	8130	8150	8120	9000
541	20230906	100400	5239693900	8120	8130	8130	8110	7632
542	20230906	100300	5177704720	8130	8140	8150	8110	17407
543	20230906	100200	5036218250	8150	8140	8160	8140	20533
544	20230906	100100	4868806070	8140	8150	8150	8120	20080
545	20230906	100000	4705353950	8150	8160	8180	8120	45486
546	20230906	095900	4334443560	8160	8120	8170	8110	31720
547	20230906	095800	4076285200	8110	8110	8120	8080	33170
548	20230906	095700	3807467870	8110	8110	8120	8100	11049
549	20230906	095600	3717858730	8110	8090	8120	8090	17436
550	20230906	095500	3576562320	8090	8080	8090	8070	8611
551	20230906	095400	3506930730	8070	8080	8090	8070	10469
552	20230906	095300	3422356040	8090	8030	8090	8030	26998
553	20230906	095200	3204547350	8040	8060	8070	8030	15789
554	20230906	095100	3077512580	8070	8060	8100	8050	42377
555	20230906	095000	2735145650	8060	7980	8060	7970	72058
556	20230906	094900	2158009770	7970	7950	7980	7950	7881
557	20230906	094800	2095246860	7950	7960	7960	7950	3867
558	20230906	094700	2064485980	7960	7970	7970	7960	6664
559	20230906	094600	2011436310	7970	7960	7970	7960	588
560	20230906	094500	2006754970	7970	7950	7970	7950	3677
561	20230906	094400	1977469080	7960	7960	7960	7940	6658
562	20230906	094300	1924525390	7960	7970	7970	7960	9622
563	20230906	094200	1847867700	7970	7930	7980	7930	17287
564	20230906	094100	1710284930	7940	7940	7950	7930	3337
565	20230906	094000	1683797190	7940	7910	7950	7910	13869
566	20230906	093900	1573792540	7920	7910	7920	7910	1782
567	20230906	093800	1559689020	7910	7910	7920	7910	733
568	20230906	093700	1553890770	7910	7890	7910	7870	11769
569	20230906	093600	1460968170	7900	7900	7900	7900	1468
570	20230906	093500	1449370970	7910	7910	7920	7900	7130
571	20230906	093400	1393014620	7920	7920	7920	7910	6448
572	20230906	093300	1341992340	7920	7930	7930	7920	1077
573	20230906	093200	1333461420	7930	7930	7930	7920	469
574	20230906	093100	1329746530	7920	7920	7930	7920	2086
575	20230906	093000	1313222850	7920	7930	7930	7920	1659
576	20230906	092900	1300081960	7930	7930	7930	7920	1455
577	20230906	092800	1288551850	7930	7920	7930	7910	3305
578	20230906	092700	1262370900	7920	7920	7920	7910	1781
579	20230906	092600	1248271260	7920	7920	7930	7910	2618
580	20230906	092500	1227532640	7920	7920	7930	7910	2027
581	20230906	092400	1211479270	7920	7920	7930	7910	2937
582	20230906	092300	1188218200	7920	7930	7930	7920	6281
583	20230906	092200	1138443350	7930	7930	7940	7920	2835
584	20230906	092100	1115963570	7930	7920	7940	7910	12818
585	20230906	092000	1014377130	7920	7890	7920	7880	16035
586	20230906	091900	887683090	7890	7890	7900	7880	4743
587	20230906	091800	850260490	7890	7890	7890	7880	4190
588	20230906	091700	817217390	7890	7870	7900	7870	10463
589	20230906	091600	734708860	7860	7870	7870	7850	3650
590	20230906	091500	706018090	7870	7870	7880	7860	1955
591	20230906	091400	690630680	7870	7880	7880	7860	3207
592	20230906	091300	665394180	7880	7880	7880	7870	612
593	20230906	091200	660572240	7880	7860	7880	7860	1356
594	20230906	091100	649896680	7870	7870	7890	7860	10280
595	20230906	091000	568849990	7870	7840	7890	7840	14461
596	20230906	090900	455136330	7840	7850	7850	7830	2252
597	20230906	090800	437485960	7840	7840	7850	7840	3881
598	20230906	090700	407052230	7840	7840	7840	7820	2093
599	20230906	090600	390659880	7840	7840	7850	7830	2008
600	20230906	090500	374916760	7850	7830	7850	7810	4423
601	20230906	090400	340268440	7830	7810	7830	7800	975
602	20230906	090300	332645270	7810	7800	7820	7770	3048
603	20230906	090200	308873700	7800	7790	7800	7780	1362
604	20230906	090100	298261710	7800	7770	7800	7770	3703
605	20230906	090000	269412490	7770	7830	7840	7760	34319