KissMeData/083500/min/candle-20230914.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230914	193500	3480506980	9850	9850	9850	9850	4133
3	20230914	193400	3480506980	9850	9850	9850	9850	0
4	20230914	193300	3480506980	9850	9850	9850	9850	0
5	20230914	193200	3480506980	9850	9850	9850	9850	0
6	20230914	193100	3480506980	9850	9850	9850	9850	0
7	20230914	193000	3480506980	9850	9850	9850	9850	0
8	20230914	192900	3480506980	9850	9850	9850	9850	0
9	20230914	192800	3480506980	9850	9850	9850	9850	0
10	20230914	192700	3480506980	9850	9850	9850	9850	0
11	20230914	192600	3480506980	9850	9850	9850	9850	0
12	20230914	192500	3480506980	9850	9850	9850	9850	0
13	20230914	192400	3480506980	9850	9850	9850	9850	0
14	20230914	192300	3480506980	9850	9850	9850	9850	0
15	20230914	192200	3480506980	9850	9850	9850	9850	0
16	20230914	192100	3480506980	9850	9850	9850	9850	0
17	20230914	192000	3480506980	9850	9850	9850	9850	0
18	20230914	191900	3480506980	9850	9850	9850	9850	0
19	20230914	191800	3480506980	9850	9850	9850	9850	0
20	20230914	191700	3480506980	9850	9850	9850	9850	0
21	20230914	191600	3480506980	9850	9850	9850	9850	0
22	20230914	191500	3480506980	9850	9850	9850	9850	0
23	20230914	191400	3480506980	9850	9850	9850	9850	0
24	20230914	191300	3480506980	9850	9850	9850	9850	0
25	20230914	191200	3480506980	9850	9850	9850	9850	0
26	20230914	191100	3480506980	9850	9850	9850	9850	0
27	20230914	191000	3480506980	9850	9850	9850	9850	0
28	20230914	190900	3480506980	9850	9850	9850	9850	0
29	20230914	190800	3480506980	9850	9850	9850	9850	0
30	20230914	190700	3480506980	9850	9850	9850	9850	0
31	20230914	190600	3480506980	9850	9850	9850	9850	0
32	20230914	190500	3480506980	9850	9850	9850	9850	4133
33	20230914	190400	3480506980	9850	9850	9850	9850	0
34	20230914	190300	3480506980	9850	9850	9850	9850	0
35	20230914	190200	3480506980	9850	9850	9850	9850	0
36	20230914	190100	3480506980	9850	9850	9850	9850	0
37	20230914	190000	3480506980	9850	9850	9850	9850	0
38	20230914	185900	3480506980	9850	9850	9850	9850	0
39	20230914	185800	3480506980	9850	9850	9850	9850	0
40	20230914	185700	3480506980	9850	9850	9850	9850	0
41	20230914	185600	3480506980	9850	9850	9850	9850	0
42	20230914	185500	3480506980	9850	9850	9850	9850	0
43	20230914	185400	3480506980	9850	9850	9850	9850	0
44	20230914	185300	3480506980	9850	9850	9850	9850	0
45	20230914	185200	3480506980	9850	9850	9850	9850	0
46	20230914	185100	3480506980	9850	9850	9850	9850	0
47	20230914	185000	3480506980	9850	9850	9850	9850	0
48	20230914	184900	3480506980	9850	9850	9850	9850	0
49	20230914	184800	3480506980	9850	9850	9850	9850	0
50	20230914	184700	3480506980	9850	9850	9850	9850	0
51	20230914	184600	3480506980	9850	9850	9850	9850	0
52	20230914	184500	3480506980	9850	9850	9850	9850	0
53	20230914	184400	3480506980	9850	9850	9850	9850	0
54	20230914	184300	3480506980	9850	9850	9850	9850	0
55	20230914	184200	3480506980	9850	9850	9850	9850	0
56	20230914	184100	3480506980	9850	9850	9850	9850	0
57	20230914	184000	3480506980	9850	9850	9850	9850	0
58	20230914	183900	3480506980	9850	9850	9850	9850	0
59	20230914	183800	3480506980	9850	9850	9850	9850	0
60	20230914	183700	3480506980	9850	9850	9850	9850	0
61	20230914	183600	3480506980	9850	9850	9850	9850	0
62	20230914	183500	3480506980	9850	9850	9850	9850	4133
63	20230914	183400	3480506980	9850	9850	9850	9850	0
64	20230914	183300	3480506980	9850	9850	9850	9850	0
65	20230914	183200	3480506980	9850	9850	9850	9850	0
66	20230914	183100	3480506980	9850	9850	9850	9850	0
67	20230914	183000	3480506980	9850	9850	9850	9850	0
68	20230914	182900	3480506980	9850	9850	9850	9850	0
69	20230914	182800	3480506980	9850	9850	9850	9850	0
70	20230914	182700	3480506980	9850	9850	9850	9850	0
71	20230914	182600	3480506980	9850	9850	9850	9850	0
72	20230914	182500	3480506980	9850	9850	9850	9850	0
73	20230914	182400	3480506980	9850	9850	9850	9850	0
74	20230914	182300	3480506980	9850	9850	9850	9850	0
75	20230914	182200	3480506980	9850	9850	9850	9850	0
76	20230914	182100	3480506980	9850	9850	9850	9850	0
77	20230914	182000	3480506980	9850	9850	9850	9850	0
78	20230914	181900	3480506980	9850	9850	9850	9850	0
79	20230914	181800	3480506980	9850	9850	9850	9850	0
80	20230914	181700	3480506980	9850	9850	9850	9850	0
81	20230914	181600	3480506980	9850	9850	9850	9850	0
82	20230914	181500	3480506980	9850	9850	9850	9850	0
83	20230914	181400	3480506980	9850	9850	9850	9850	0
84	20230914	181300	3480506980	9850	9850	9850	9850	0
85	20230914	181200	3480506980	9850	9850	9850	9850	0
86	20230914	181100	3480506980	9850	9850	9850	9850	0
87	20230914	181000	3480506980	9850	9850	9850	9850	0
88	20230914	180900	3480506980	9850	9850	9850	9850	0
89	20230914	180800	3480506980	9850	9850	9850	9850	0
90	20230914	180700	3480506980	9850	9850	9850	9850	0
91	20230914	180600	3480506980	9850	9850	9850	9850	0
92	20230914	180500	3480506980	9850	9850	9850	9850	4133
93	20230914	180400	3480506980	9850	9850	9850	9850	0
94	20230914	180300	3480506980	9850	9850	9850	9850	0
95	20230914	180200	3480506980	9850	9850	9850	9850	0
96	20230914	180100	3480506980	9850	9850	9850	9850	0
97	20230914	180000	3480506980	9850	9850	9850	9850	0
98	20230914	175900	3480506980	9850	9850	9850	9850	0
99	20230914	175800	3480506980	9850	9850	9850	9850	0
100	20230914	175700	3480506980	9850	9850	9850	9850	0
101	20230914	175600	3480506980	9850	9850	9850	9850	0
102	20230914	175500	3480506980	9850	9850	9850	9850	0
103	20230914	175400	3480506980	9850	9850	9850	9850	0
104	20230914	175300	3480506980	9850	9850	9850	9850	0
105	20230914	175200	3480506980	9850	9850	9850	9850	0
106	20230914	175100	3480506980	9850	9850	9850	9850	0
107	20230914	175000	3480506980	9850	9850	9850	9850	0
108	20230914	174900	3480506980	9850	9850	9850	9850	0
109	20230914	174800	3480506980	9850	9850	9850	9850	0
110	20230914	174700	3480506980	9850	9850	9850	9850	0
111	20230914	174600	3480506980	9850	9850	9850	9850	0
112	20230914	174500	3480506980	9850	9850	9850	9850	0
113	20230914	174400	3480506980	9850	9850	9850	9850	0
114	20230914	174300	3480506980	9850	9850	9850	9850	0
115	20230914	174200	3480506980	9850	9850	9850	9850	0
116	20230914	174100	3480506980	9850	9850	9850	9850	0
117	20230914	174000	3480506980	9850	9850	9850	9850	0
118	20230914	173900	3480506980	9850	9850	9850	9850	0
119	20230914	173800	3480506980	9850	9850	9850	9850	0
120	20230914	173700	3480506980	9850	9850	9850	9850	0
121	20230914	173600	3480506980	9850	9850	9850	9850	0
122	20230914	173500	3480506980	9850	9850	9850	9850	4133
123	20230914	173400	3480506980	9850	9850	9850	9850	0
124	20230914	173300	3480506980	9850	9850	9850	9850	0
125	20230914	173200	3480506980	9850	9850	9850	9850	0
126	20230914	173100	3480506980	9850	9850	9850	9850	0
127	20230914	173000	3480506980	9850	9850	9850	9850	0
128	20230914	172900	3480506980	9850	9850	9850	9850	0
129	20230914	172800	3480506980	9850	9850	9850	9850	0
130	20230914	172700	3480506980	9850	9850	9850	9850	0
131	20230914	172600	3480506980	9850	9850	9850	9850	0
132	20230914	172500	3480506980	9850	9850	9850	9850	0
133	20230914	172400	3480506980	9850	9850	9850	9850	0
134	20230914	172300	3480506980	9850	9850	9850	9850	0
135	20230914	172200	3480506980	9850	9850	9850	9850	0
136	20230914	172100	3480506980	9850	9850	9850	9850	0
137	20230914	172000	3480506980	9850	9850	9850	9850	0
138	20230914	171900	3480506980	9850	9850	9850	9850	0
139	20230914	171800	3480506980	9850	9850	9850	9850	0
140	20230914	171700	3480506980	9850	9850	9850	9850	0
141	20230914	171600	3480506980	9850	9850	9850	9850	0
142	20230914	171500	3480506980	9850	9850	9850	9850	0
143	20230914	171400	3480506980	9850	9850	9850	9850	0
144	20230914	171300	3480506980	9850	9850	9850	9850	0
145	20230914	171200	3480506980	9850	9850	9850	9850	0
146	20230914	171100	3480506980	9850	9850	9850	9850	0
147	20230914	171000	3480506980	9850	9850	9850	9850	0
148	20230914	170900	3480506980	9850	9850	9850	9850	0
149	20230914	170800	3480506980	9850	9850	9850	9850	0
150	20230914	170700	3480506980	9850	9850	9850	9850	0
151	20230914	170600	3480506980	9850	9850	9850	9850	0
152	20230914	170500	3480506980	9850	9850	9850	9850	4133
153	20230914	170400	3480506980	9850	9850	9850	9850	0
154	20230914	170300	3480506980	9850	9850	9850	9850	0
155	20230914	170200	3480506980	9850	9850	9850	9850	0
156	20230914	170100	3480506980	9850	9850	9850	9850	0
157	20230914	170000	3480506980	9850	9850	9850	9850	0
158	20230914	165900	3480506980	9850	9850	9850	9850	0
159	20230914	165800	3480506980	9850	9850	9850	9850	0
160	20230914	165700	3480506980	9850	9850	9850	9850	0
161	20230914	165600	3480506980	9850	9850	9850	9850	0
162	20230914	165500	3480506980	9850	9850	9850	9850	0
163	20230914	165400	3480506980	9850	9850	9850	9850	0
164	20230914	165300	3480506980	9850	9850	9850	9850	0
165	20230914	165200	3480506980	9850	9850	9850	9850	0
166	20230914	165100	3480506980	9850	9850	9850	9850	0
167	20230914	165000	3480506980	9850	9850	9850	9850	0
168	20230914	164900	3480506980	9850	9850	9850	9850	0
169	20230914	164800	3480506980	9850	9850	9850	9850	0
170	20230914	164700	3480506980	9850	9850	9850	9850	0
171	20230914	164600	3480506980	9850	9850	9850	9850	0
172	20230914	164500	3480506980	9850	9850	9850	9850	0
173	20230914	164400	3480506980	9850	9850	9850	9850	0
174	20230914	164300	3480506980	9850	9850	9850	9850	0
175	20230914	164200	3480506980	9850	9850	9850	9850	0
176	20230914	164100	3480506980	9850	9850	9850	9850	0
177	20230914	164000	3480506980	9850	9850	9850	9850	0
178	20230914	163900	3480506980	9850	9850	9850	9850	0
179	20230914	163800	3480506980	9850	9850	9850	9850	0
180	20230914	163700	3480506980	9850	9850	9850	9850	0
181	20230914	163600	3480506980	9850	9850	9850	9850	0
182	20230914	163500	3480506980	9850	9850	9850	9850	4133
183	20230914	163400	3480506980	9850	9850	9850	9850	0
184	20230914	163300	3480506980	9850	9850	9850	9850	0
185	20230914	163200	3480506980	9850	9850	9850	9850	0
186	20230914	163100	3480506980	9850	9850	9850	9850	0
187	20230914	163000	3480506980	9850	9850	9850	9850	0
188	20230914	162900	3480506980	9850	9850	9850	9850	0
189	20230914	162800	3480506980	9850	9850	9850	9850	0
190	20230914	162700	3480506980	9850	9850	9850	9850	0
191	20230914	162600	3480506980	9850	9850	9850	9850	0
192	20230914	162500	3480506980	9850	9850	9850	9850	0
193	20230914	162400	3480506980	9850	9850	9850	9850	0
194	20230914	162300	3480506980	9850	9850	9850	9850	0
195	20230914	162200	3480506980	9850	9850	9850	9850	0
196	20230914	162100	3480506980	9850	9850	9850	9850	0
197	20230914	162000	3480506980	9850	9850	9850	9850	0
198	20230914	161900	3480506980	9850	9850	9850	9850	0
199	20230914	161800	3480506980	9850	9850	9850	9850	0
200	20230914	161700	3480506980	9850	9850	9850	9850	0
201	20230914	161600	3480506980	9850	9850	9850	9850	0
202	20230914	161500	3480506980	9850	9850	9850	9850	0
203	20230914	161400	3480506980	9850	9850	9850	9850	0
204	20230914	161300	3480506980	9850	9850	9850	9850	0
205	20230914	161200	3480506980	9850	9850	9850	9850	0
206	20230914	161100	3480506980	9850	9850	9850	9850	0
207	20230914	161000	3480506980	9850	9850	9850	9850	0
208	20230914	160900	3480506980	9850	9850	9850	9850	0
209	20230914	160800	3480506980	9850	9850	9850	9850	0
210	20230914	160700	3480506980	9850	9850	9850	9850	0
211	20230914	160600	3480506980	9850	9850	9850	9850	0
212	20230914	160500	3480506980	9850	9850	9850	9850	4133
213	20230914	160400	3480506980	9850	9850	9850	9850	0
214	20230914	160300	3480506980	9850	9850	9850	9850	0
215	20230914	160200	3480506980	9850	9850	9850	9850	0
216	20230914	160100	3480506980	9850	9850	9850	9850	0
217	20230914	160000	3480506980	9850	9850	9850	9850	0
218	20230914	155900	3480506980	9850	9850	9850	9850	0
219	20230914	155800	3480506980	9850	9850	9850	9850	0
220	20230914	155700	3480506980	9850	9850	9850	9850	0
221	20230914	155600	3480506980	9850	9850	9850	9850	0
222	20230914	155500	3480506980	9850	9850	9850	9850	0
223	20230914	155400	3480506980	9850	9850	9850	9850	0
224	20230914	155300	3480506980	9850	9850	9850	9850	0
225	20230914	155200	3480506980	9850	9850	9850	9850	0
226	20230914	155100	3480506980	9850	9850	9850	9850	0
227	20230914	155000	3480506980	9850	9850	9850	9850	0
228	20230914	154900	3480506980	9850	9850	9850	9850	0
229	20230914	154800	3480506980	9850	9850	9850	9850	0
230	20230914	154700	3480506980	9850	9850	9850	9850	0
231	20230914	154600	3480506980	9850	9850	9850	9850	0
232	20230914	154500	3480506980	9850	9850	9850	9850	0
233	20230914	154400	3480506980	9850	9850	9850	9850	0
234	20230914	154300	3480506980	9850	9850	9850	9850	0
235	20230914	154200	3480506980	9850	9850	9850	9850	0
236	20230914	154100	3480506980	9850	9850	9850	9850	0
237	20230914	154000	3480506980	9850	9850	9850	9850	0
238	20230914	153900	3480506980	9850	9850	9850	9850	0
239	20230914	153800	3480506980	9850	9850	9850	9850	0
240	20230914	153700	3480506980	9850	9850	9850	9850	0
241	20230914	153600	3480506980	9850	9850	9850	9850	0
242	20230914	153500	3480506980	9850	9850	9850	9850	4133
243	20230914	153400	3480506980	9850	9850	9850	9850	0
244	20230914	153300	3480506980	9850	9850	9850	9850	0
245	20230914	153200	3480506980	9850	9850	9850	9850	0
246	20230914	153100	3480506980	9850	9850	9850	9850	0
247	20230914	153000	3480506980	9850	9850	9850	9850	4133
248	20230914	152900	3439796930	9890	9890	9890	9890	0
249	20230914	152800	3439796930	9890	9890	9890	9890	0
250	20230914	152700	3439796930	9890	9890	9890	9890	0
251	20230914	152600	3439796930	9890	9890	9890	9890	0
252	20230914	152500	3439796930	9890	9890	9890	9890	0
253	20230914	152400	3439796930	9890	9890	9890	9890	0
254	20230914	152300	3439796930	9890	9890	9890	9890	0
255	20230914	152200	3439796930	9890	9890	9890	9890	0
256	20230914	152100	3439796930	9890	9890	9890	9890	0
257	20230914	152000	3439796930	9890	9890	9890	9890	0
258	20230914	151900	3439796930	9890	9880	9890	9880	12
259	20230914	151800	3439678290	9880	9890	9890	9880	52
260	20230914	151700	3439164510	9890	9890	9890	9890	0
261	20230914	151600	3439164510	9890	9890	9890	9890	0
262	20230914	151500	3439164510	9890	9890	9890	9890	58
263	20230914	151400	3438590890	9890	9900	9900	9890	51
264	20230914	151300	3438086490	9890	9900	9900	9890	128
265	20230914	151200	3436820320	9900	9900	9900	9890	867
266	20230914	151100	3428240020	9910	9880	9910	9880	2329
267	20230914	151000	3405182480	9880	9880	9880	9880	505
268	20230914	150900	3400193080	9880	9880	9880	9880	58
269	20230914	150800	3399620040	9880	9880	9880	9870	201
270	20230914	150700	3397634170	9880	9880	9880	9880	199
271	20230914	150600	3395668050	9880	9880	9880	9880	67
272	20230914	150500	3395006090	9870	9870	9870	9870	1
273	20230914	150400	3394996220	9870	9880	9880	9870	492
274	20230914	150300	3390136070	9870	9870	9870	9870	5
275	20230914	150200	3390086720	9870	9880	9880	9870	288
276	20230914	150100	3387242320	9870	9880	9890	9870	1876
277	20230914	150000	3368703760	9870	9860	9870	9860	288
278	20230914	145900	3365863400	9860	9860	9870	9860	1038
279	20230914	145800	3355628350	9850	9850	9850	9850	2
280	20230914	145700	3355608650	9850	9850	9850	9850	1
281	20230914	145600	3355598800	9850	9850	9850	9850	13
282	20230914	145500	3355470750	9830	9830	9830	9830	0
283	20230914	145400	3355470750	9830	9840	9840	9830	161
284	20230914	145300	3353886590	9840	9840	9840	9840	10
285	20230914	145200	3353788190	9840	9840	9840	9840	101
286	20230914	145100	3352794350	9830	9830	9830	9830	2
287	20230914	145000	3352774690	9840	9840	9860	9840	3
288	20230914	144900	3352745150	9860	9830	9860	9830	2
289	20230914	144800	3352725460	9830	9830	9830	9830	0
290	20230914	144700	3352725460	9830	9830	9830	9830	22
291	20230914	144600	3352509200	9820	9820	9820	9820	3
292	20230914	144500	3352479740	9820	9830	9830	9820	1350
293	20230914	144400	3339222340	9830	9830	9830	9830	102
294	20230914	144300	3338219680	9830	9830	9830	9830	0
295	20230914	144200	3338219680	9830	9830	9830	9830	1
296	20230914	144100	3338209850	9830	9830	9830	9830	0
297	20230914	144000	3338209850	9830	9830	9830	9830	51
298	20230914	143900	3337708520	9820	9830	9830	9820	91
299	20230914	143800	3336814590	9870	9850	9870	9850	60
300	20230914	143700	3336222540	9850	9830	9850	9810	240
301	20230914	143600	3333867800	9820	9820	9820	9820	0
302	20230914	143500	3333867800	9820	9860	9860	9820	2
303	20230914	143400	3333848120	9810	9810	9810	9810	2
304	20230914	143300	3333828500	9800	9800	9800	9800	0
305	20230914	143200	3333828500	9800	9810	9810	9800	401
306	20230914	143100	3329898100	9820	9870	9870	9820	746
307	20230914	143000	3322558860	9870	9870	9870	9870	183
308	20230914	142900	3320752650	9870	9860	9870	9860	364
309	20230914	142800	3317161960	9830	9810	9870	9810	3950
310	20230914	142700	3278226290	9800	9800	9800	9800	52
311	20230914	142600	3277716690	9800	9790	9800	9790	288
312	20230914	142500	3274895170	9790	9810	9810	9790	301
313	20230914	142400	3271947180	9800	9810	9810	9800	500
314	20230914	142300	3267045370	9810	9820	9820	9810	134
315	20230914	142200	3265730730	9820	9810	9820	9810	71
316	20230914	142100	3265033520	9820	9850	9850	9820	1359
317	20230914	142000	3251687450	9830	9830	9830	9830	2
318	20230914	141900	3251667790	9820	9840	9840	9820	345
319	20230914	141800	3248276750	9820	9840	9850	9810	2056
320	20230914	141700	3228105250	9810	9810	9810	9810	123
321	20230914	141600	3226898620	9800	9840	9840	9800	1010
322	20230914	141500	3216990840	9830	9830	9830	9830	6
323	20230914	141400	3216931860	9820	9820	9820	9800	1212
324	20230914	141300	3205033390	9820	9880	9880	9810	6923
325	20230914	141200	3137046900	9830	9830	9830	9830	5
326	20230914	141100	3136997750	9830	9880	9880	9810	5002
327	20230914	141000	3087815490	9870	9870	9870	9870	2
328	20230914	140900	3087795750	9880	9870	9880	9870	160
329	20230914	140800	3086215950	9880	9870	9880	9870	251
330	20230914	140700	3083736080	9870	9870	9870	9870	0
331	20230914	140600	3083736080	9870	9910	9910	9870	890
332	20230914	140500	3074932760	9910	9910	9910	9910	1
333	20230914	140400	3074922850	9910	9920	9920	9910	101
334	20230914	140300	3073921930	9920	9910	9920	9910	13
335	20230914	140200	3073792990	9910	9930	9930	9910	921
336	20230914	140100	3064655640	9930	9930	9930	9930	16
337	20230914	140000	3064496760	9940	9950	9950	9940	3865
338	20230914	135900	3026067800	9960	9960	9960	9960	246
339	20230914	135800	3023617640	9950	9960	9960	9950	5
340	20230914	135700	3023567850	9960	9950	9960	9950	3
341	20230914	135600	3023537990	9950	9950	9950	9950	102
342	20230914	135500	3022523090	9950	9950	9950	9950	0
343	20230914	135400	3022523090	9950	9960	9960	9950	94
344	20230914	135300	3021586860	9950	9950	9950	9950	4
345	20230914	135200	3021547060	9950	9950	9950	9950	0
346	20230914	135100	3021547060	9950	9960	9960	9940	9
347	20230914	135000	3021457500	9960	9960	9960	9940	105
348	20230914	134900	3020413680	9960	9960	9960	9940	80
349	20230914	134800	3019617060	9960	9980	9980	9960	5
350	20230914	134700	3019567180	9980	9980	9980	9980	1
351	20230914	134600	3019557200	9950	9980	9980	9950	255
352	20230914	134500	3017019770	9980	9980	9980	9980	4
353	20230914	134400	3016979850	9980	9970	9980	9940	8
354	20230914	134300	3016900100	9940	9940	9940	9940	0
355	20230914	134200	3016900100	9940	9970	9970	9940	7
356	20230914	134100	3016830370	9970	9940	9970	9940	514
357	20230914	134000	3011721150	9940	9980	9980	9940	401
358	20230914	133900	3007731720	9980	9980	9980	9970	7
359	20230914	133800	3007661880	9980	9970	9980	9970	246
360	20230914	133700	3005207800	9970	9980	9980	9970	6
361	20230914	133600	3005147930	9980	9970	9980	9970	603
362	20230914	133500	2999130010	9970	9970	9970	9970	96
363	20230914	133400	2998172890	9960	9970	9970	9960	5
364	20230914	133300	2998123050	9970	9960	9970	9960	231
365	20230914	133200	2995820950	9960	9950	9960	9950	424
366	20230914	133100	2991600350	9930	9930	9930	9930	1
367	20230914	133000	2991590420	9930	9930	9930	9930	214
368	20230914	132900	2989465400	9930	9940	9950	9930	536
369	20230914	132800	2984141580	9950	9950	9950	9950	1
370	20230914	132700	2984131630	9930	9950	9950	9930	586
371	20230914	132600	2978303960	9960	9960	9960	9960	1
372	20230914	132500	2978294000	9950	9950	9950	9950	2
373	20230914	132400	2978274100	9960	9960	9960	9960	2
374	20230914	132300	2978254180	9960	9960	9960	9960	18
375	20230914	132200	2978074900	9950	9950	9950	9950	2
376	20230914	132100	2978055000	9960	9960	9960	9960	33
377	20230914	132000	2977726320	9960	9960	9960	9960	1
378	20230914	131900	2977716360	9970	9950	9970	9950	2996
379	20230914	131800	2947906140	9950	9960	9960	9950	2075
380	20230914	131700	2927259370	9960	9970	9970	9960	1558
381	20230914	131600	2911736710	9980	9990	9990	9980	2
382	20230914	131500	2911716740	9990	9970	9990	9970	226
383	20230914	131400	2909463500	10000	10000	10000	9990	4747
384	20230914	131300	2862040790	10000	10040	10040	10000	313
385	20230914	131200	2858909080	10010	10010	10010	10010	2
386	20230914	131100	2858889060	10040	10040	10040	10040	0
387	20230914	131000	2858889060	10040	10040	10040	10010	3
388	20230914	130900	2858858970	10000	10000	10000	10000	58
389	20230914	130800	2858278970	9990	10000	10000	9990	12
390	20230914	130700	2858158990	10000	9990	10000	9990	2
391	20230914	130600	2858139000	10000	9990	10000	9990	276
392	20230914	130500	2855381170	9990	9990	9990	9990	2
393	20230914	130400	2855361190	9990	9990	9990	9990	4
394	20230914	130300	2855321230	9990	9990	9990	9990	1
395	20230914	130200	2855311240	9990	9990	9990	9990	101
396	20230914	130100	2854302250	10040	10040	10040	10040	154
397	20230914	130000	2852756090	10000	10000	10000	10000	11
398	20230914	125900	2852646090	10000	10000	10000	10000	1
399	20230914	125800	2852636090	10000	10010	10010	10000	896
400	20230914	125700	2843674840	10010	10010	10010	10010	375
401	20230914	125600	2839921090	10000	10000	10000	10000	115
402	20230914	125500	2838771090	10000	10000	10000	10000	2
403	20230914	125400	2838751090	10000	10000	10000	10000	269
404	20230914	125300	2836061090	10000	10010	10010	10000	168
405	20230914	125200	2834381080	10010	10010	10010	10010	30
406	20230914	125100	2834080780	10010	10010	10010	10010	193
407	20230914	125000	2832148850	10050	10030	10050	9990	20006
408	20230914	124900	2632154910	10020	10020	10020	10020	0
409	20230914	124800	2632154910	10020	10020	10020	10020	37
410	20230914	124700	2631784170	10020	10030	10050	10020	561
411	20230914	124600	2626161400	10030	10030	10030	10030	152
412	20230914	124500	2624636840	10030	10030	10030	10030	154
413	20230914	124400	2623092220	10060	10050	10060	10050	200
414	20230914	124300	2621081320	10020	10020	10020	10020	1
415	20230914	124200	2621071300	10030	10070	10070	10030	2697
416	20230914	124100	2593997800	10070	10070	10070	10060	502
417	20230914	124000	2588942680	10070	10070	10070	10070	229
418	20230914	123900	2586636650	10050	10050	10080	10050	1273
419	20230914	123800	2573820900	10060	10060	10060	10060	70
420	20230914	123700	2573116700	10050	10050	10050	10050	50
421	20230914	123600	2572614200	10050	10070	10070	10050	47
422	20230914	123500	2572140930	10070	10070	10070	10070	73
423	20230914	123400	2571405820	10070	10080	10080	10070	227
424	20230914	123300	2569117690	10080	10080	10080	10080	1588
425	20230914	123200	2553110650	10080	10080	10080	10070	437
426	20230914	123100	2548705940	10080	10080	10090	10070	4339
427	20230914	123000	2504963210	10080	10070	10080	10070	1051
428	20230914	122900	2494375180	10070	10060	10070	10040	1099
429	20230914	122800	2483317290	10040	10050	10050	10040	451
430	20230914	122700	2478784750	10030	10060	10060	10030	29
431	20230914	122600	2478493070	10050	10020	10050	10020	3598
432	20230914	122500	2442336050	10020	10040	10050	10020	2231
433	20230914	122400	2419915730	10040	10030	10040	10020	710
434	20230914	122300	2412787390	10020	10020	10020	10020	227
435	20230914	122200	2410512850	10020	10020	10020	10020	1
436	20230914	122100	2410502830	10040	10040	10040	10040	1344
437	20230914	122000	2397009070	10040	10040	10040	10040	106
438	20230914	121900	2395944830	10040	10040	10040	10040	88
439	20230914	121800	2395061310	10040	10020	10040	10020	242
440	20230914	121700	2392632190	10020	10020	10020	10020	3
441	20230914	121600	2392602130	10020	10020	10020	10020	14
442	20230914	121500	2392461850	10020	10020	10020	10020	24
443	20230914	121400	2392221370	10020	10020	10020	10020	3
444	20230914	121300	2392191310	10020	10040	10040	10020	2
445	20230914	121200	2392171250	10040	10040	10040	10020	647
446	20230914	121100	2385683650	10020	10030	10040	10020	10176
447	20230914	121000	2283710430	10030	10040	10040	10030	92
448	20230914	120900	2282786870	10040	10040	10040	10040	709
449	20230914	120800	2275668510	10040	10070	10070	10040	1023
450	20230914	120700	2265391540	10070	10060	10070	10040	388
451	20230914	120600	2261485020	10070	10010	10070	10010	4065
452	20230914	120500	2220635660	9990	9990	10010	9990	551
453	20230914	120400	2215122950	9980	9990	9990	9980	47
454	20230914	120300	2214653440	9980	9980	9990	9980	634
455	20230914	120200	2208319860	9990	9940	9990	9940	338
456	20230914	120100	2204946340	9940	9940	9940	9940	0
457	20230914	120000	2204946340	9940	9950	9950	9940	502
458	20230914	115900	2199951460	9990	9990	9990	9990	1
459	20230914	115800	2199941470	9950	9940	9990	9940	159
460	20230914	115700	2198354600	9940	9930	9940	9930	73
461	20230914	115600	2197629510	9930	9930	9930	9930	0
462	20230914	115500	2197629510	9930	9980	9990	9930	511
463	20230914	115400	2192529680	9980	9930	9980	9930	501
464	20230914	115300	2187554700	9990	9940	9990	9930	116
465	20230914	115200	2186401630	9990	9990	9990	9940	3
466	20230914	115100	2186371710	9940	9940	9940	9940	0
467	20230914	115000	2186371710	9940	9940	9940	9940	21
468	20230914	114900	2186162970	9940	9940	9940	9940	0
469	20230914	114800	2186162970	9940	9940	9940	9940	1
470	20230914	114700	2186153030	9950	9950	9990	9950	203
471	20230914	114600	2184133140	9990	9950	9990	9950	12
472	20230914	114500	2184013660	9950	9990	9990	9950	369
473	20230914	114400	2180335950	9990	9990	9990	9990	0
474	20230914	114300	2180335950	9990	9950	9990	9950	52
475	20230914	114200	2179816550	9990	9990	9990	9990	1
476	20230914	114100	2179806560	9940	9990	9990	9940	2
477	20230914	114000	2179786630	9960	9920	9960	9920	21
478	20230914	113900	2179577550	9990	9920	9990	9920	25
479	20230914	113800	2179328790	9890	9940	9940	9890	6020
480	20230914	113700	2119740530	9940	9970	9970	9940	2000
481	20230914	113600	2099849730	9970	9980	9980	9970	1007
482	20230914	113500	2089804950	9990	10000	10000	9980	214
483	20230914	113400	2087664980	10000	10000	10000	10000	880
484	20230914	113300	2078864980	10000	10000	10000	10000	231
485	20230914	113200	2076554980	9980	10000	10000	9980	2107
486	20230914	113100	2055526980	10000	10000	10000	10000	618
487	20230914	113000	2049346980	10000	10030	10030	10000	2283
488	20230914	112900	2026470380	10030	10030	10030	10030	2
489	20230914	112800	2026450320	10020	10020	10020	10020	1
490	20230914	112700	2026440300	10060	10040	10060	10040	81
491	20230914	112600	2025625480	10020	10020	10020	10020	57
492	20230914	112500	2025054340	10020	10020	10020	10020	0
493	20230914	112400	2025054340	10020	10020	10020	10020	1
494	20230914	112300	2025044320	10020	10020	10020	10020	2
495	20230914	112200	2025024280	10030	10040	10040	10030	2050
496	20230914	112100	2004460310	10050	10040	10050	10020	4350
497	20230914	112000	1960757950	10040	10020	10040	10010	3378
498	20230914	111900	1926908630	10020	10040	10040	10020	26
499	20230914	111800	1926647670	10040	10020	10040	10020	72
500	20230914	111700	1925924810	10040	10040	10040	10020	637
501	20230914	111600	1919540580	10030	10050	10050	10030	3
502	20230914	111500	1919510470	10030	10030	10030	10030	0
503	20230914	111400	1919510470	10030	10010	10040	10010	111
504	20230914	111300	1918397130	10020	10010	10020	10010	6
505	20230914	111200	1918337040	10010	10010	10010	10010	102
506	20230914	111100	1917316020	10020	10050	10050	10020	5035
507	20230914	111000	1866729470	10050	10030	10060	9960	1857
508	20230914	110900	1848100310	10030	10070	10090	10020	7633
509	20230914	110800	1771200770	10070	9980	10070	9920	28151
510	20230914	110700	1489044220	9920	9960	9970	9920	504
511	20230914	110600	1484022610	9920	9920	9920	9920	224
512	20230914	110500	1481800530	9920	9920	9940	9920	1104
513	20230914	110400	1470836870	9910	9870	9910	9870	104
514	20230914	110300	1469806270	9870	9900	9900	9870	59
515	20230914	110200	1469223670	9900	9910	9910	9870	1067
516	20230914	110100	1458659780	9870	9870	9870	9870	1
517	20230914	110000	1458649910	9910	9880	9910	9880	2082
518	20230914	105900	1438025660	9870	9850	9870	9850	450
519	20230914	105800	1433584200	9850	9850	9850	9850	0
520	20230914	105700	1433584200	9850	9850	9850	9850	1
521	20230914	105600	1433574350	9860	9860	9860	9860	117
522	20230914	105500	1432420730	9860	9870	9870	9860	23
523	20230914	105400	1432193740	9860	9860	9860	9860	1
524	20230914	105300	1432183880	9870	9860	9870	9860	52
525	20230914	105200	1431670650	9820	9790	9820	9790	1052
526	20230914	105100	1421340310	9790	9790	9790	9790	100
527	20230914	105000	1420361310	9790	9810	9810	9790	9
528	20230914	104900	1420273040	9820	9790	9820	9790	5
529	20230914	104800	1420224000	9790	9790	9790	9790	0
530	20230914	104700	1420224000	9790	9790	9790	9790	1
531	20230914	104600	1420214210	9790	9790	9790	9790	0
532	20230914	104500	1420214210	9790	9790	9790	9790	2
533	20230914	104400	1420194630	9780	9780	9780	9780	63
534	20230914	104300	1419578490	9780	9820	9820	9770	311
535	20230914	104200	1416538530	9790	9780	9790	9770	1056
536	20230914	104100	1406202360	9790	9820	9820	9790	4737
537	20230914	104000	1359808270	9820	9830	9830	9820	88
538	20230914	103900	1358943830	9830	9830	9830	9830	0
539	20230914	103800	1358943830	9830	9830	9830	9830	816
540	20230914	103700	1350922550	9830	9830	9830	9830	11
541	20230914	103600	1350814420	9810	9860	9860	9810	208
542	20230914	103500	1348768360	9860	9880	9880	9860	12
543	20230914	103400	1348649910	9910	9880	9910	9880	103
544	20230914	103300	1347629980	9870	9870	9870	9870	59
545	20230914	103200	1347047650	9870	9870	9870	9870	5
546	20230914	103100	1346998300	9880	9920	9920	9880	233
547	20230914	103000	1344692950	9900	9880	9900	9880	1039
548	20230914	102900	1334406870	9900	9880	9900	9880	14
549	20230914	102800	1334268310	9880	9880	9880	9880	502
550	20230914	102700	1329308550	9880	9880	9890	9880	519
551	20230914	102600	1324180780	9880	9900	9920	9880	507
552	20230914	102500	1319164270	9900	9920	9920	9900	593
553	20230914	102400	1313290260	9940	9910	9940	9910	316
554	20230914	102300	1310158050	9910	9940	9940	9910	5
555	20230914	102200	1310108380	9920	9920	9920	9920	0
556	20230914	102100	1310108380	9920	9920	9920	9920	13
557	20230914	102000	1309979420	9920	9960	9960	9910	59
558	20230914	101900	1309392550	9920	9910	9920	9910	218
559	20230914	101800	1307231650	9910	9940	9940	9910	1614
560	20230914	101700	1291218490	9940	9950	9950	9940	91
561	20230914	101600	1290313070	9950	9950	9950	9950	232
562	20230914	101500	1288004670	9950	9950	9950	9950	250
563	20230914	101400	1285517170	9950	9950	9950	9950	2
564	20230914	101300	1285497270	9950	9960	9960	9950	131
565	20230914	101200	1284193810	9960	9960	9980	9960	175
566	20230914	101100	1282450770	9960	9980	9990	9960	102
567	20230914	101000	1281431880	9960	9960	9960	9960	53
568	20230914	100900	1280904000	9960	9950	9970	9950	299
569	20230914	100800	1277924980	9950	9960	9960	9950	80
570	20230914	100700	1277128490	9960	9960	9960	9960	2
571	20230914	100600	1277108570	9970	9980	9980	9970	54
572	20230914	100500	1276569710	9980	9980	9980	9980	23
573	20230914	100400	1276340170	9990	9990	9990	9980	236
574	20230914	100300	1273982650	9990	9980	9990	9980	2
575	20230914	100200	1273962680	9980	9980	9980	9980	236
576	20230914	100100	1271607400	9980	10010	10030	9980	442
577	20230914	100000	1267184440	10040	10040	10040	10040	4
578	20230914	095900	1267144280	10050	10030	10050	10010	802
579	20230914	095800	1259089090	10030	10020	10030	10020	661
580	20230914	095700	1252462370	10020	10040	10040	10000	488
581	20230914	095600	1247563290	10040	10020	10050	9980	6457
582	20230914	095500	1182782330	10010	9970	10010	9970	2153
583	20230914	095400	1161245030	9950	9980	9980	9950	229
584	20230914	095300	1158963040	9950	9980	9980	9950	684
585	20230914	095200	1152140810	9980	9980	10020	9980	355
586	20230914	095100	1148597310	9990	10000	10020	9990	731
587	20230914	095000	1141291780	10020	10020	10020	10020	300
588	20230914	094900	1138285780	10030	10020	10040	10020	430
589	20230914	094800	1133971770	10030	10010	10030	9990	2282
590	20230914	094700	1111110320	9990	10020	10020	9990	14
591	20230914	094600	1110970110	10020	9990	10020	9990	884
592	20230914	094500	1102126550	10040	10060	10060	9990	4698
593	20230914	094400	1055109750	10060	10030	10060	10030	6045
594	20230914	094300	994379470	10020	9990	10020	9970	1332
595	20230914	094200	981068680	9980	9940	9980	9930	860
596	20230914	094100	972514040	9940	9980	9980	9940	2759
597	20230914	094000	945052370	9980	10010	10030	9980	1257
598	20230914	093900	932474030	10010	10050	10050	10010	2387
599	20230914	093800	908524040	10060	10090	10090	10020	1414
600	20230914	093700	894285290	10090	10030	10090	10030	5065
601	20230914	093600	843313660	10040	10020	10060	10010	7796
602	20230914	093500	765097610	10010	10010	10070	10010	3013
603	20230914	093400	734890300	10000	10050	10050	9960	4276
604	20230914	093300	692087380	10000	10090	10180	9910	15894
605	20230914	093200	531889480	10090	9940	10100	9940	15292
606	20230914	093100	379104690	9950	9910	9950	9910	3510
607	20230914	093000	344245530	9910	9940	9950	9910	963
608	20230914	092900	334673660	9930	9910	9930	9910	281
609	20230914	092800	331883570	9910	9920	9920	9910	112
610	20230914	092700	330773320	9950	9960	9960	9950	557
611	20230914	092600	325228590	9970	9950	9970	9940	2963
612	20230914	092500	295744870	9950	9860	9950	9860	4384
613	20230914	092400	252288920	9860	9860	9890	9860	1090
614	20230914	092300	241534050	9860	9800	9860	9800	2193
615	20230914	092200	219950110	9810	9830	9830	9780	197
616	20230914	092100	218018240	9840	9840	9840	9840	92
617	20230914	092000	217112960	9830	9810	9840	9810	1179
618	20230914	091900	205539590	9820	9780	9820	9770	361
619	20230914	091800	202009800	9820	9790	9820	9790	6131
620	20230914	091700	141930160	9790	9770	9790	9760	784
621	20230914	091600	134268410	9760	9760	9770	9760	87
622	20230914	091500	133418790	9750	9760	9770	9750	952
623	20230914	091400	124124170	9750	9730	9750	9710	2572
624	20230914	091300	99064200	9730	9720	9730	9720	435
625	20230914	091200	94833760	9700	9660	9740	9660	3046
626	20230914	091100	65382320	9660	9630	9670	9620	1025
627	20230914	091000	55504120	9590	9630	9640	9590	127
628	20230914	090900	54280930	9630	9620	9630	9620	201
629	20230914	090800	52345310	9640	9640	9640	9640	10
630	20230914	090700	52248910	9640	9580	9640	9580	452
631	20230914	090600	47917170	9580	9580	9580	9580	0
632	20230914	090500	47917170	9580	9580	9580	9560	1313
633	20230914	090400	35360270	9580	9620	9650	9580	2659
634	20230914	090300	9707640	9620	9620	9620	9620	1
635	20230914	090200	9698020	9590	9560	9600	9550	692
636	20230914	090100	3076290	9510	9510	9510	9510	101
637	20230914	090000	2115780	9530	9530	9560	9530	222