KissMeData/175330/min/candle-20230905.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230905	200600	3568396420	9760	9760	9760	9760	13790
3	20230905	200500	3568396420	9760	9760	9760	9760	0
4	20230905	200400	3568396420	9760	9760	9760	9760	0
5	20230905	200300	3568396420	9760	9760	9760	9760	0
6	20230905	200200	3568396420	9760	9760	9760	9760	0
7	20230905	200100	3568396420	9760	9760	9760	9760	0
8	20230905	200000	3568396420	9760	9760	9760	9760	0
9	20230905	195900	3568396420	9760	9760	9760	9760	0
10	20230905	195800	3568396420	9760	9760	9760	9760	0
11	20230905	195700	3568396420	9760	9760	9760	9760	0
12	20230905	195600	3568396420	9760	9760	9760	9760	0
13	20230905	195500	3568396420	9760	9760	9760	9760	0
14	20230905	195400	3568396420	9760	9760	9760	9760	0
15	20230905	195300	3568396420	9760	9760	9760	9760	0
16	20230905	195200	3568396420	9760	9760	9760	9760	0
17	20230905	195100	3568396420	9760	9760	9760	9760	0
18	20230905	195000	3568396420	9760	9760	9760	9760	0
19	20230905	194900	3568396420	9760	9760	9760	9760	0
20	20230905	194800	3568396420	9760	9760	9760	9760	0
21	20230905	194700	3568396420	9760	9760	9760	9760	0
22	20230905	194600	3568396420	9760	9760	9760	9760	0
23	20230905	194500	3568396420	9760	9760	9760	9760	0
24	20230905	194400	3568396420	9760	9760	9760	9760	0
25	20230905	194300	3568396420	9760	9760	9760	9760	0
26	20230905	194200	3568396420	9760	9760	9760	9760	0
27	20230905	194100	3568396420	9760	9760	9760	9760	0
28	20230905	194000	3568396420	9760	9760	9760	9760	0
29	20230905	193900	3568396420	9760	9760	9760	9760	0
30	20230905	193800	3568396420	9760	9760	9760	9760	0
31	20230905	193700	3568396420	9760	9760	9760	9760	0
32	20230905	193600	3568396420	9760	9760	9760	9760	13790
33	20230905	193500	3568396420	9760	9760	9760	9760	0
34	20230905	193400	3568396420	9760	9760	9760	9760	0
35	20230905	193300	3568396420	9760	9760	9760	9760	0
36	20230905	193200	3568396420	9760	9760	9760	9760	0
37	20230905	193100	3568396420	9760	9760	9760	9760	0
38	20230905	193000	3568396420	9760	9760	9760	9760	0
39	20230905	192900	3568396420	9760	9760	9760	9760	0
40	20230905	192800	3568396420	9760	9760	9760	9760	0
41	20230905	192700	3568396420	9760	9760	9760	9760	0
42	20230905	192600	3568396420	9760	9760	9760	9760	0
43	20230905	192500	3568396420	9760	9760	9760	9760	0
44	20230905	192400	3568396420	9760	9760	9760	9760	0
45	20230905	192300	3568396420	9760	9760	9760	9760	0
46	20230905	192200	3568396420	9760	9760	9760	9760	0
47	20230905	192100	3568396420	9760	9760	9760	9760	0
48	20230905	192000	3568396420	9760	9760	9760	9760	0
49	20230905	191900	3568396420	9760	9760	9760	9760	0
50	20230905	191800	3568396420	9760	9760	9760	9760	0
51	20230905	191700	3568396420	9760	9760	9760	9760	0
52	20230905	191600	3568396420	9760	9760	9760	9760	0
53	20230905	191500	3568396420	9760	9760	9760	9760	0
54	20230905	191400	3568396420	9760	9760	9760	9760	0
55	20230905	191300	3568396420	9760	9760	9760	9760	0
56	20230905	191200	3568396420	9760	9760	9760	9760	0
57	20230905	191100	3568396420	9760	9760	9760	9760	0
58	20230905	191000	3568396420	9760	9760	9760	9760	0
59	20230905	190900	3568396420	9760	9760	9760	9760	0
60	20230905	190800	3568396420	9760	9760	9760	9760	0
61	20230905	190700	3568396420	9760	9760	9760	9760	0
62	20230905	190600	3568396420	9760	9760	9760	9760	13790
63	20230905	190500	3568396420	9760	9760	9760	9760	0
64	20230905	190400	3568396420	9760	9760	9760	9760	0
65	20230905	190300	3568396420	9760	9760	9760	9760	0
66	20230905	190200	3568396420	9760	9760	9760	9760	0
67	20230905	190100	3568396420	9760	9760	9760	9760	0
68	20230905	190000	3568396420	9760	9760	9760	9760	0
69	20230905	185900	3568396420	9760	9760	9760	9760	0
70	20230905	185800	3568396420	9760	9760	9760	9760	0
71	20230905	185700	3568396420	9760	9760	9760	9760	0
72	20230905	185600	3568396420	9760	9760	9760	9760	0
73	20230905	185500	3568396420	9760	9760	9760	9760	0
74	20230905	185400	3568396420	9760	9760	9760	9760	0
75	20230905	185300	3568396420	9760	9760	9760	9760	0
76	20230905	185200	3568396420	9760	9760	9760	9760	0
77	20230905	185100	3568396420	9760	9760	9760	9760	0
78	20230905	185000	3568396420	9760	9760	9760	9760	0
79	20230905	184900	3568396420	9760	9760	9760	9760	0
80	20230905	184800	3568396420	9760	9760	9760	9760	0
81	20230905	184700	3568396420	9760	9760	9760	9760	0
82	20230905	184600	3568396420	9760	9760	9760	9760	0
83	20230905	184500	3568396420	9760	9760	9760	9760	0
84	20230905	184400	3568396420	9760	9760	9760	9760	0
85	20230905	184300	3568396420	9760	9760	9760	9760	0
86	20230905	184200	3568396420	9760	9760	9760	9760	0
87	20230905	184100	3568396420	9760	9760	9760	9760	0
88	20230905	184000	3568396420	9760	9760	9760	9760	0
89	20230905	183900	3568396420	9760	9760	9760	9760	0
90	20230905	183800	3568396420	9760	9760	9760	9760	0
91	20230905	183700	3568396420	9760	9760	9760	9760	0
92	20230905	183600	3568396420	9760	9760	9760	9760	13790
93	20230905	183500	3568396420	9760	9760	9760	9760	0
94	20230905	183400	3568396420	9760	9760	9760	9760	0
95	20230905	183300	3568396420	9760	9760	9760	9760	0
96	20230905	183200	3568396420	9760	9760	9760	9760	0
97	20230905	183100	3568396420	9760	9760	9760	9760	0
98	20230905	183000	3568396420	9760	9760	9760	9760	0
99	20230905	182900	3568396420	9760	9760	9760	9760	0
100	20230905	182800	3568396420	9760	9760	9760	9760	0
101	20230905	182700	3568396420	9760	9760	9760	9760	0
102	20230905	182600	3568396420	9760	9760	9760	9760	0
103	20230905	182500	3568396420	9760	9760	9760	9760	0
104	20230905	182400	3568396420	9760	9760	9760	9760	0
105	20230905	182300	3568396420	9760	9760	9760	9760	0
106	20230905	182200	3568396420	9760	9760	9760	9760	0
107	20230905	182100	3568396420	9760	9760	9760	9760	0
108	20230905	182000	3568396420	9760	9760	9760	9760	0
109	20230905	181900	3568396420	9760	9760	9760	9760	0
110	20230905	181800	3568396420	9760	9760	9760	9760	0
111	20230905	181700	3568396420	9760	9760	9760	9760	0
112	20230905	181600	3568396420	9760	9760	9760	9760	0
113	20230905	181500	3568396420	9760	9760	9760	9760	0
114	20230905	181400	3568396420	9760	9760	9760	9760	0
115	20230905	181300	3568396420	9760	9760	9760	9760	0
116	20230905	181200	3568396420	9760	9760	9760	9760	0
117	20230905	181100	3568396420	9760	9760	9760	9760	0
118	20230905	181000	3568396420	9760	9760	9760	9760	0
119	20230905	180900	3568396420	9760	9760	9760	9760	0
120	20230905	180800	3568396420	9760	9760	9760	9760	0
121	20230905	180700	3568396420	9760	9760	9760	9760	0
122	20230905	180600	3568396420	9760	9760	9760	9760	13790
123	20230905	180500	3568396420	9760	9760	9760	9760	0
124	20230905	180400	3568396420	9760	9760	9760	9760	0
125	20230905	180300	3568396420	9760	9760	9760	9760	0
126	20230905	180200	3568396420	9760	9760	9760	9760	0
127	20230905	180100	3568396420	9760	9760	9760	9760	0
128	20230905	180000	3568396420	9760	9760	9760	9760	0
129	20230905	175900	3568396420	9760	9760	9760	9760	0
130	20230905	175800	3568396420	9760	9760	9760	9760	0
131	20230905	175700	3568396420	9760	9760	9760	9760	0
132	20230905	175600	3568396420	9760	9760	9760	9760	0
133	20230905	175500	3568396420	9760	9760	9760	9760	0
134	20230905	175400	3568396420	9760	9760	9760	9760	0
135	20230905	175300	3568396420	9760	9760	9760	9760	0
136	20230905	175200	3568396420	9760	9760	9760	9760	0
137	20230905	175100	3568396420	9760	9760	9760	9760	0
138	20230905	175000	3568396420	9760	9760	9760	9760	0
139	20230905	174900	3568396420	9760	9760	9760	9760	0
140	20230905	174800	3568396420	9760	9760	9760	9760	0
141	20230905	174700	3568396420	9760	9760	9760	9760	0
142	20230905	174600	3568396420	9760	9760	9760	9760	0
143	20230905	174500	3568396420	9760	9760	9760	9760	0
144	20230905	174400	3568396420	9760	9760	9760	9760	0
145	20230905	174300	3568396420	9760	9760	9760	9760	0
146	20230905	174200	3568396420	9760	9760	9760	9760	0
147	20230905	174100	3568396420	9760	9760	9760	9760	0
148	20230905	174000	3568396420	9760	9760	9760	9760	0
149	20230905	173900	3568396420	9760	9760	9760	9760	0
150	20230905	173800	3568396420	9760	9760	9760	9760	0
151	20230905	173700	3568396420	9760	9760	9760	9760	0
152	20230905	173600	3568396420	9760	9760	9760	9760	13790
153	20230905	173500	3568396420	9760	9760	9760	9760	0
154	20230905	173400	3568396420	9760	9760	9760	9760	0
155	20230905	173300	3568396420	9760	9760	9760	9760	0
156	20230905	173200	3568396420	9760	9760	9760	9760	0
157	20230905	173100	3568396420	9760	9760	9760	9760	0
158	20230905	173000	3568396420	9760	9760	9760	9760	0
159	20230905	172900	3568396420	9760	9760	9760	9760	0
160	20230905	172800	3568396420	9760	9760	9760	9760	0
161	20230905	172700	3568396420	9760	9760	9760	9760	0
162	20230905	172600	3568396420	9760	9760	9760	9760	0
163	20230905	172500	3568396420	9760	9760	9760	9760	0
164	20230905	172400	3568396420	9760	9760	9760	9760	0
165	20230905	172300	3568396420	9760	9760	9760	9760	0
166	20230905	172200	3568396420	9760	9760	9760	9760	0
167	20230905	172100	3568396420	9760	9760	9760	9760	0
168	20230905	172000	3568396420	9760	9760	9760	9760	0
169	20230905	171900	3568396420	9760	9760	9760	9760	0
170	20230905	171800	3568396420	9760	9760	9760	9760	0
171	20230905	171700	3568396420	9760	9760	9760	9760	0
172	20230905	171600	3568396420	9760	9760	9760	9760	0
173	20230905	171500	3568396420	9760	9760	9760	9760	0
174	20230905	171400	3568396420	9760	9760	9760	9760	0
175	20230905	171300	3568396420	9760	9760	9760	9760	0
176	20230905	171200	3568396420	9760	9760	9760	9760	0
177	20230905	171100	3568396420	9760	9760	9760	9760	0
178	20230905	171000	3568396420	9760	9760	9760	9760	0
179	20230905	170900	3568396420	9760	9760	9760	9760	0
180	20230905	170800	3568396420	9760	9760	9760	9760	0
181	20230905	170700	3568396420	9760	9760	9760	9760	0
182	20230905	170600	3568396420	9760	9760	9760	9760	13790
183	20230905	170500	3568396420	9760	9760	9760	9760	0
184	20230905	170400	3568396420	9760	9760	9760	9760	0
185	20230905	170300	3568396420	9760	9760	9760	9760	0
186	20230905	170200	3568396420	9760	9760	9760	9760	0
187	20230905	170100	3568396420	9760	9760	9760	9760	0
188	20230905	170000	3568396420	9760	9760	9760	9760	0
189	20230905	165900	3568396420	9760	9760	9760	9760	0
190	20230905	165800	3568396420	9760	9760	9760	9760	0
191	20230905	165700	3568396420	9760	9760	9760	9760	0
192	20230905	165600	3568396420	9760	9760	9760	9760	0
193	20230905	165500	3568396420	9760	9760	9760	9760	0
194	20230905	165400	3568396420	9760	9760	9760	9760	0
195	20230905	165300	3568396420	9760	9760	9760	9760	0
196	20230905	165200	3568396420	9760	9760	9760	9760	0
197	20230905	165100	3568396420	9760	9760	9760	9760	0
198	20230905	165000	3568396420	9760	9760	9760	9760	0
199	20230905	164900	3568396420	9760	9760	9760	9760	0
200	20230905	164800	3568396420	9760	9760	9760	9760	0
201	20230905	164700	3568396420	9760	9760	9760	9760	0
202	20230905	164600	3568396420	9760	9760	9760	9760	0
203	20230905	164500	3568396420	9760	9760	9760	9760	0
204	20230905	164400	3568396420	9760	9760	9760	9760	0
205	20230905	164300	3568396420	9760	9760	9760	9760	0
206	20230905	164200	3568396420	9760	9760	9760	9760	0
207	20230905	164100	3568396420	9760	9760	9760	9760	0
208	20230905	164000	3568396420	9760	9760	9760	9760	0
209	20230905	163900	3568396420	9760	9760	9760	9760	0
210	20230905	163800	3568396420	9760	9760	9760	9760	0
211	20230905	163700	3568396420	9760	9760	9760	9760	0
212	20230905	163600	3568396420	9760	9760	9760	9760	13790
213	20230905	163500	3568396420	9760	9760	9760	9760	0
214	20230905	163400	3568396420	9760	9760	9760	9760	0
215	20230905	163300	3568396420	9760	9760	9760	9760	0
216	20230905	163200	3568396420	9760	9760	9760	9760	0
217	20230905	163100	3568396420	9760	9760	9760	9760	0
218	20230905	163000	3568396420	9760	9760	9760	9760	0
219	20230905	162900	3568396420	9760	9760	9760	9760	0
220	20230905	162800	3568396420	9760	9760	9760	9760	0
221	20230905	162700	3568396420	9760	9760	9760	9760	0
222	20230905	162600	3568396420	9760	9760	9760	9760	0
223	20230905	162500	3568396420	9760	9760	9760	9760	0
224	20230905	162400	3568396420	9760	9760	9760	9760	0
225	20230905	162300	3568396420	9760	9760	9760	9760	0
226	20230905	162200	3568396420	9760	9760	9760	9760	0
227	20230905	162100	3568396420	9760	9760	9760	9760	0
228	20230905	162000	3568396420	9760	9760	9760	9760	0
229	20230905	161900	3568396420	9760	9760	9760	9760	0
230	20230905	161800	3568396420	9760	9760	9760	9760	0
231	20230905	161700	3568396420	9760	9760	9760	9760	0
232	20230905	161600	3568396420	9760	9760	9760	9760	0
233	20230905	161500	3568396420	9760	9760	9760	9760	0
234	20230905	161400	3568396420	9760	9760	9760	9760	0
235	20230905	161300	3568396420	9760	9760	9760	9760	0
236	20230905	161200	3568396420	9760	9760	9760	9760	0
237	20230905	161100	3568396420	9760	9760	9760	9760	0
238	20230905	161000	3568396420	9760	9760	9760	9760	0
239	20230905	160900	3568396420	9760	9760	9760	9760	0
240	20230905	160800	3568396420	9760	9760	9760	9760	0
241	20230905	160700	3568396420	9760	9760	9760	9760	0
242	20230905	160600	3568396420	9760	9760	9760	9760	13790
243	20230905	160500	3568396420	9760	9760	9760	9760	0
244	20230905	160400	3568396420	9760	9760	9760	9760	0
245	20230905	160300	3568396420	9760	9760	9760	9760	0
246	20230905	160200	3568396420	9760	9760	9760	9760	0
247	20230905	160100	3568396420	9760	9760	9760	9760	0
248	20230905	160000	3568396420	9760	9760	9760	9760	0
249	20230905	155900	3568396420	9760	9760	9760	9760	0
250	20230905	155800	3568396420	9760	9760	9760	9760	0
251	20230905	155700	3568396420	9760	9760	9760	9760	0
252	20230905	155600	3568396420	9760	9760	9760	9760	0
253	20230905	155500	3568396420	9760	9760	9760	9760	0
254	20230905	155400	3568396420	9760	9760	9760	9760	0
255	20230905	155300	3568396420	9760	9760	9760	9760	0
256	20230905	155200	3568396420	9760	9760	9760	9760	0
257	20230905	155100	3568396420	9760	9760	9760	9760	0
258	20230905	155000	3568396420	9760	9760	9760	9760	0
259	20230905	154900	3568396420	9760	9760	9760	9760	0
260	20230905	154800	3568396420	9760	9760	9760	9760	0
261	20230905	154700	3568396420	9760	9760	9760	9760	0
262	20230905	154600	3568396420	9760	9760	9760	9760	0
263	20230905	154500	3568396420	9760	9760	9760	9760	0
264	20230905	154400	3568396420	9760	9760	9760	9760	0
265	20230905	154300	3568396420	9760	9760	9760	9760	0
266	20230905	154200	3568396420	9760	9760	9760	9760	0
267	20230905	154100	3568396420	9760	9760	9760	9760	0
268	20230905	154000	3568396420	9760	9760	9760	9760	0
269	20230905	153900	3568396420	9760	9760	9760	9760	0
270	20230905	153800	3568396420	9760	9760	9760	9760	0
271	20230905	153700	3568396420	9760	9760	9760	9760	0
272	20230905	153600	3568396420	9760	9760	9760	9760	13790
273	20230905	153500	3568396420	9760	9760	9760	9760	0
274	20230905	153400	3568396420	9760	9760	9760	9760	0
275	20230905	153300	3568396420	9760	9760	9760	9760	0
276	20230905	153200	3568396420	9760	9760	9760	9760	0
277	20230905	153100	3568396420	9760	9760	9760	9760	0
278	20230905	153000	3568396420	9760	9760	9760	9760	13790
279	20230905	152900	3433806020	9760	9760	9760	9760	0
280	20230905	152800	3433806020	9760	9760	9760	9760	0
281	20230905	152700	3433806020	9760	9760	9760	9760	0
282	20230905	152600	3433806020	9760	9760	9760	9760	0
283	20230905	152500	3433806020	9760	9760	9760	9760	0
284	20230905	152400	3433806020	9760	9760	9760	9760	0
285	20230905	152300	3433806020	9760	9760	9760	9760	0
286	20230905	152200	3433806020	9760	9760	9760	9760	0
287	20230905	152100	3433806020	9760	9760	9760	9760	0
288	20230905	152000	3433806020	9760	9760	9760	9760	0
289	20230905	151900	3433806020	9760	9750	9760	9750	487
290	20230905	151800	3429055770	9750	9760	9760	9750	298
291	20230905	151700	3426147890	9750	9760	9760	9750	256
292	20230905	151600	3423650420	9760	9770	9780	9750	809
293	20230905	151500	3415749120	9780	9750	9800	9750	526
294	20230905	151400	3410603850	9800	9800	9800	9750	1095
295	20230905	151300	3399886730	9800	9790	9800	9750	737
296	20230905	151200	3392670190	9750	9800	9800	9750	1172
297	20230905	151100	3381215030	9750	9760	9800	9740	638
298	20230905	151000	3374977430	9750	9730	9800	9730	1629
299	20230905	150900	3359060090	9740	9730	9780	9730	692
300	20230905	150800	3352313840	9740	9780	9780	9730	255
301	20230905	150700	3349826870	9730	9730	9780	9730	853
302	20230905	150600	3341517310	9740	9750	9810	9730	1233
303	20230905	150500	3329480500	9740	9750	9810	9740	658
304	20230905	150400	3323052820	9750	9770	9800	9740	219
305	20230905	150300	3320915750	9800	9750	9810	9740	1509
306	20230905	150200	3306198120	9750	9760	9810	9740	744
307	20230905	150100	3298925830	9750	9810	9810	9750	1186
308	20230905	150000	3287353620	9760	9790	9810	9760	1365
309	20230905	145900	3273986240	9780	9790	9800	9760	2765
310	20230905	145800	3246941700	9780	9790	9810	9770	1624
311	20230905	145700	3231035070	9770	9790	9810	9770	2241
312	20230905	145600	3209097110	9780	9790	9810	9780	2016
313	20230905	145500	3189346940	9790	9770	9810	9770	2266
314	20230905	145400	3167147070	9780	9790	9800	9780	1808
315	20230905	145300	3149447720	9800	9790	9800	9780	2709
316	20230905	145200	3122926270	9780	9790	9800	9780	1509
317	20230905	145100	3108150470	9790	9780	9800	9780	2629
318	20230905	145000	3082412050	9790	9780	9800	9770	2048
319	20230905	144900	3062367060	9790	9780	9790	9770	1649
320	20230905	144800	3046238170	9790	9790	9800	9780	2652
321	20230905	144700	3020270980	9790	9790	9800	9780	1586
322	20230905	144600	3004748130	9790	9780	9800	9770	2677
323	20230905	144500	2978538690	9790	9780	9790	9770	1931
324	20230905	144400	2959645730	9780	9790	9790	9770	2865
325	20230905	144300	2931604780	9780	9790	9790	9770	1569
326	20230905	144200	2916252400	9790	9790	9800	9770	2339
327	20230905	144100	2893347930	9790	9790	9810	9770	1867
328	20230905	144000	2875068350	9790	9780	9790	9770	2101
329	20230905	143900	2854503050	9790	9780	9810	9770	2093
330	20230905	143800	2834024440	9780	9780	9800	9770	2364
331	20230905	143700	2810897360	9770	9800	9800	9770	2722
332	20230905	143600	2784250370	9780	9790	9810	9780	1851
333	20230905	143500	2766118540	9800	9800	9810	9790	2430
334	20230905	143400	2742297810	9800	9800	9800	9780	2169
335	20230905	143300	2721058570	9800	9800	9810	9780	2343
336	20230905	143200	2698106950	9810	9800	9810	9780	3070
337	20230905	143100	2668034620	9800	9800	9810	9790	2384
338	20230905	143000	2644667790	9790	9810	9810	9790	2152
339	20230905	142900	2623575520	9810	9800	9810	9780	2280
340	20230905	142800	2601233150	9790	9790	9800	9780	1780
341	20230905	142700	2583791140	9790	9800	9800	9790	3329
342	20230905	142600	2551169390	9790	9790	9800	9770	1593
343	20230905	142500	2535580710	9800	9790	9800	9780	2333
344	20230905	142400	2512736150	9780	9770	9790	9760	2090
345	20230905	142300	2492297200	9780	9790	9800	9770	2421
346	20230905	142200	2468598950	9780	9770	9790	9770	1779
347	20230905	142100	2451190260	9780	9780	9790	9770	2367
348	20230905	142000	2428040600	9780	9800	9800	9780	3103
349	20230905	141900	2397653350	9790	9800	9800	9790	1948
350	20230905	141800	2378566010	9790	9790	9800	9790	3042
351	20230905	141700	2348763920	9800	9790	9800	9780	2554
352	20230905	141600	2323742610	9790	9790	9800	9780	1929
353	20230905	141500	2304853440	9780	9790	9790	9780	2402
354	20230905	141400	2281342460	9780	9790	9790	9770	2361
355	20230905	141300	2258238290	9780	9780	9790	9770	2122
356	20230905	141200	2237481280	9770	9780	9780	9760	1662
357	20230905	141100	2221233230	9770	9780	9790	9760	2189
358	20230905	141000	2199827250	9780	9790	9800	9770	2476
359	20230905	140900	2175588590	9790	9780	9790	9780	1997
360	20230905	140800	2156043980	9790	9780	9790	9770	2160
361	20230905	140700	2134916410	9780	9780	9790	9770	2255
362	20230905	140600	2112851860	9770	9780	9780	9770	2657
363	20230905	140500	2086868260	9770	9760	9780	9760	1343
364	20230905	140400	2073744400	9760	9760	9790	9750	2374
365	20230905	140300	2050554140	9750	9740	9780	9720	1460
366	20230905	140200	2036308340	9750	9730	9760	9720	1321
367	20230905	140100	2023425980	9760	9720	9760	9720	532
368	20230905	140000	2018236330	9730	9730	9770	9730	1052
369	20230905	135900	2007974670	9750	9760	9760	9720	816
370	20230905	135800	2000015910	9750	9760	9760	9720	1794
371	20230905	135700	1982523050	9730	9720	9760	9720	906
372	20230905	135600	1973694800	9720	9750	9760	9720	1279
373	20230905	135500	1961228680	9730	9740	9750	9720	131
374	20230905	135400	1959953700	9750	9750	9750	9730	857
375	20230905	135300	1951606310	9730	9720	9750	9720	1019
376	20230905	135200	1941685280	9720	9720	9770	9720	657
377	20230905	135100	1935285790	9730	9720	9730	9700	376
378	20230905	135000	1931628890	9730	9720	9770	9710	815
379	20230905	134900	1923685960	9720	9710	9780	9700	1372
380	20230905	134800	1910319090	9710	9720	9750	9710	245
381	20230905	134700	1907935950	9770	9730	9780	9720	1116
382	20230905	134600	1897064590	9730	9740	9780	9730	639
383	20230905	134500	1890831010	9730	9730	9780	9730	660
384	20230905	134400	1884390110	9730	9730	9730	9720	180
385	20230905	134300	1882639200	9720	9730	9770	9720	557
386	20230905	134200	1877203410	9740	9750	9770	9730	1001
387	20230905	134100	1867439850	9730	9740	9770	9730	209
388	20230905	134000	1865401760	9740	9760	9770	9740	1192
389	20230905	133900	1853764090	9760	9760	9780	9750	666
390	20230905	133800	1847258350	9750	9750	9770	9750	1478
391	20230905	133700	1832825210	9770	9750	9780	9750	450
392	20230905	133600	1828430680	9780	9760	9780	9750	1281
393	20230905	133500	1815914480	9760	9740	9770	9730	5486
394	20230905	133400	1762439530	9740	9740	9740	9730	325
395	20230905	133300	1759274660	9740	9740	9740	9730	1186
396	20230905	133200	1747723700	9740	9730	9740	9730	546
397	20230905	133100	1742406440	9740	9740	9740	9730	1070
398	20230905	133000	1731984770	9740	9730	9740	9730	464
399	20230905	132900	1727466170	9740	9740	9740	9730	1035
400	20230905	132800	1717385910	9740	9740	9740	9730	619
401	20230905	132700	1711357490	9740	9740	9740	9730	615
402	20230905	132600	1705368180	9740	9730	9740	9730	990
403	20230905	132500	1695726200	9740	9740	9740	9730	2091
404	20230905	132400	1675360020	9730	9740	9740	9730	755
405	20230905	132300	1668007080	9730	9740	9740	9730	370
406	20230905	132200	1664405190	9730	9740	9740	9720	1352
407	20230905	132100	1651247500	9740	9730	9740	9720	575
408	20230905	132000	1645651660	9730	9720	9730	9710	284
409	20230905	131900	1642890250	9720	9730	9730	9700	171
410	20230905	131800	1641228560	9730	9720	9730	9710	1718
411	20230905	131700	1624522720	9730	9720	9730	9720	292
412	20230905	131600	1621682980	9720	9720	9720	9710	922
413	20230905	131500	1612721660	9720	9730	9730	9710	530
414	20230905	131400	1607569200	9720	9720	9730	9710	1076
415	20230905	131300	1597107010	9720	9720	9730	9720	215
416	20230905	131200	1595016110	9730	9720	9730	9720	879
417	20230905	131100	1586467260	9720	9710	9720	9700	522
418	20230905	131000	1581396820	9700	9710	9710	9700	810
419	20230905	130900	1573532400	9710	9700	9710	9700	525
420	20230905	130800	1568435810	9700	9710	9710	9700	24
421	20230905	130700	1568202900	9700	9700	9710	9700	571
422	20230905	130600	1562660590	9700	9700	9700	9700	252
423	20230905	130500	1560216190	9700	9700	9700	9700	88
424	20230905	130400	1559362590	9700	9690	9700	9690	263
425	20230905	130300	1556811610	9700	9700	9700	9690	449
426	20230905	130200	1552456440	9690	9700	9700	9690	267
427	20230905	130100	1549866680	9690	9690	9690	9690	114
428	20230905	130000	1548762020	9700	9690	9700	9690	425
429	20230905	125900	1544640170	9690	9690	9690	9690	77
430	20230905	125800	1543894040	9700	9700	9700	9690	857
431	20230905	125700	1535581780	9700	9700	9700	9700	150
432	20230905	125600	1534126780	9700	9700	9710	9700	428
433	20230905	125500	1529971590	9700	9700	9710	9700	139
434	20230905	125400	1528622750	9700	9710	9710	9700	424
435	20230905	125300	1524506360	9700	9710	9710	9700	82
436	20230905	125200	1523710260	9710	9710	9710	9710	324
437	20230905	125100	1520564220	9700	9710	9710	9700	101
438	20230905	125000	1519584280	9700	9700	9700	9700	63
439	20230905	124900	1518973180	9700	9710	9710	9700	438
440	20230905	124800	1514720840	9710	9700	9710	9700	123
441	20230905	124700	1513527300	9710	9690	9710	9690	442
442	20230905	124600	1509236320	9700	9690	9700	9690	407
443	20230905	124500	1505288680	9710	9700	9710	9690	689
444	20230905	124400	1498603680	9700	9690	9700	9690	427
445	20230905	124300	1494465840	9690	9690	9710	9690	733
446	20230905	124200	1487355630	9700	9690	9700	9690	338
447	20230905	124100	1484077850	9690	9710	9720	9690	911
448	20230905	124000	1475237480	9700	9690	9700	9690	683
449	20230905	123900	1468613090	9690	9690	9690	9680	105
450	20230905	123800	1467596050	9690	9680	9690	9680	373
451	20230905	123700	1463981810	9680	9680	9680	9680	62
452	20230905	123600	1463381650	9680	9690	9690	9680	924
453	20230905	123500	1454428770	9690	9700	9700	9690	163
454	20230905	123400	1452849220	9700	9700	9710	9690	731
455	20230905	123300	1445755060	9700	9700	9710	9700	166
456	20230905	123200	1444144840	9710	9700	9710	9700	692
457	20230905	123100	1437425660	9700	9700	9700	9700	95
458	20230905	123000	1436504160	9700	9700	9700	9700	165
459	20230905	122900	1434903660	9710	9710	9710	9700	474
460	20230905	122800	1430302220	9700	9710	9710	9700	176
461	20230905	122700	1428594870	9710	9700	9710	9700	534
462	20230905	122600	1423411170	9700	9700	9700	9700	201
463	20230905	122500	1421461470	9700	9690	9700	9690	465
464	20230905	122400	1416952130	9690	9690	9700	9690	190
465	20230905	122300	1415110500	9680	9700	9710	9680	682
466	20230905	122200	1408491790	9700	9710	9710	9700	2043
467	20230905	122100	1388674250	9720	9700	9720	9700	2098
468	20230905	122000	1368286320	9700	9700	9700	9700	25
469	20230905	121900	1368043820	9700	9710	9710	9700	954
470	20230905	121800	1358781250	9710	9700	9710	9700	452
471	20230905	121700	1354392960	9700	9710	9710	9700	112
472	20230905	121600	1353306210	9700	9690	9700	9690	444
473	20230905	121500	1349000060	9700	9690	9700	9690	461
474	20230905	121400	1344529120	9690	9690	9700	9690	512
475	20230905	121300	1339564250	9690	9690	9690	9690	126
476	20230905	121200	1338343310	9680	9700	9700	9680	465
477	20230905	121100	1333834330	9690	9680	9690	9680	89
478	20230905	121000	1332972560	9680	9690	9700	9680	2494
479	20230905	120900	1308790730	9700	9690	9700	9690	488
480	20230905	120800	1304060860	9690	9690	9690	9680	86
481	20230905	120700	1303227680	9700	9670	9700	9670	436
482	20230905	120600	1299000150	9670	9690	9700	9670	909
483	20230905	120500	1290189520	9670	9690	9690	9670	2297
484	20230905	120400	1267933420	9690	9690	9690	9690	63
485	20230905	120300	1267322950	9690	9680	9700	9680	544
486	20230905	120200	1262048510	9680	9690	9700	9680	1284
487	20230905	120100	1249611370	9690	9690	9700	9690	422
488	20230905	120000	1245518490	9700	9700	9700	9690	759
489	20230905	115900	1238156820	9690	9700	9700	9690	513
490	20230905	115800	1233181490	9700	9700	9700	9690	139
491	20230905	115700	1231833840	9700	9690	9700	9690	223
492	20230905	115600	1229671500	9700	9700	9710	9690	1291
493	20230905	115500	1217148490	9710	9700	9710	9690	388
494	20230905	115400	1213384840	9700	9690	9700	9680	505
495	20230905	115300	1208491410	9690	9700	9700	9680	430
496	20230905	115200	1204324950	9700	9680	9700	9680	430
497	20230905	115100	1200158970	9690	9700	9700	9690	1004
498	20230905	115000	1190425250	9700	9710	9710	9690	3103
499	20230905	114900	1160323860	9710	9710	9710	9700	197
500	20230905	114800	1158411760	9710	9710	9710	9700	558
501	20230905	114700	1152994230	9710	9700	9710	9700	183
502	20230905	114600	1151218080	9710	9710	9710	9700	164
503	20230905	114500	1149626270	9710	9710	9710	9700	529
504	20230905	114400	1144490320	9710	9700	9710	9700	143
505	20230905	114300	1143102070	9710	9710	9710	9700	544
506	20230905	114200	1137820490	9710	9710	9710	9700	214
507	20230905	114100	1135743380	9710	9700	9710	9700	591
508	20230905	114000	1130006010	9710	9710	9710	9700	1434
509	20230905	113900	1116094920	9700	9700	9710	9700	531
510	20230905	113800	1110939820	9710	9710	9710	9700	264
511	20230905	113700	1108377960	9700	9710	9720	9700	549
512	20230905	113600	1103047350	9710	9710	9710	9700	199
513	20230905	113500	1101115570	9710	9710	9710	9700	162
514	20230905	113400	1099543080	9710	9710	9710	9700	553
515	20230905	113300	1094173980	9710	9700	9710	9700	149
516	20230905	113200	1092727700	9710	9710	9710	9710	470
517	20230905	113100	1088164000	9710	9710	9710	9700	180
518	20230905	113000	1086416720	9710	9710	9730	9700	498
519	20230905	112900	1081573390	9710	9710	9720	9710	133
520	20230905	112800	1080281710	9730	9700	9730	9700	711
521	20230905	112700	1073375920	9710	9710	9710	9710	401
522	20230905	112600	1069482210	9710	9710	9710	9700	538
523	20230905	112500	1064258760	9700	9710	9710	9700	684
524	20230905	112400	1057617690	9710	9710	9710	9700	295
525	20230905	112300	1054753750	9710	9700	9710	9700	498
526	20230905	112200	1049918680	9730	9720	9730	9700	1694
527	20230905	112100	1033477470	9720	9720	9730	9710	462
528	20230905	112000	1028986600	9710	9730	9730	9710	4487
529	20230905	111900	985372480	9730	9740	9740	9720	529
530	20230905	111800	980225800	9740	9730	9740	9730	927
531	20230905	111700	971205640	9730	9730	9740	9730	209
532	20230905	111600	969171160	9730	9730	9730	9720	206
533	20230905	111500	967166790	9730	9730	9730	9720	300
534	20230905	111400	964247810	9730	9730	9730	9720	585
535	20230905	111300	958555770	9730	9730	9730	9720	81
536	20230905	111200	957767660	9730	9730	9730	9720	804
537	20230905	111100	949944760	9730	9730	9730	9720	82
538	20230905	111000	949146910	9730	9730	9730	9720	517
539	20230905	110900	944117020	9730	9730	9730	9720	480
540	20230905	110800	939449870	9730	9740	9740	9730	705
541	20230905	110700	932586240	9740	9740	9740	9730	129
542	20230905	110600	931329830	9740	9740	9740	9740	479
543	20230905	110500	926664370	9740	9740	9740	9730	582
544	20230905	110400	921000810	9740	9740	9750	9730	1161
545	20230905	110300	909702170	9750	9760	9760	9730	505
546	20230905	110200	904778450	9760	9750	9760	9740	569
547	20230905	110100	899231280	9750	9740	9750	9740	428
548	20230905	110000	895061940	9740	9730	9740	9730	98
549	20230905	105900	894107490	9730	9730	9740	9730	492
550	20230905	105800	889316300	9730	9740	9740	9720	252
551	20230905	105700	886864040	9740	9730	9740	9720	442
552	20230905	105600	882563150	9730	9730	9730	9720	143
553	20230905	105500	881171780	9730	9730	9730	9710	494
554	20230905	105400	876366480	9730	9720	9730	9720	99
555	20230905	105300	875403910	9720	9710	9750	9710	144
556	20230905	105200	874004460	9700	9710	9710	9700	554
557	20230905	105100	868625150	9710	9700	9710	9700	591
558	20230905	105000	862891030	9710	9710	9710	9700	450
559	20230905	104900	858521540	9710	9710	9710	9710	182
560	20230905	104800	856754320	9700	9720	9740	9700	587
561	20230905	104700	851042770	9720	9750	9750	9710	913
562	20230905	104600	842166460	9750	9740	9750	9740	284
563	20230905	104500	839399400	9740	9750	9750	9730	315
564	20230905	104400	836331230	9750	9760	9760	9740	782
565	20230905	104300	828699730	9760	9750	9760	9750	97
566	20230905	104200	827753430	9760	9750	9760	9740	149
567	20230905	104100	826300350	9750	9750	9750	9750	495
568	20230905	104000	821474100	9750	9750	9760	9740	92
569	20230905	103900	820577060	9750	9750	9750	9740	543
570	20230905	103800	815282860	9750	9750	9750	9740	71
571	20230905	103700	814590620	9740	9760	9760	9720	870
572	20230905	103600	806115510	9770	9770	9770	9760	293
573	20230905	103500	803254380	9770	9760	9770	9750	518
574	20230905	103400	798194300	9760	9750	9760	9750	419
575	20230905	103300	794108020	9740	9760	9770	9740	907
576	20230905	103200	785254180	9760	9770	9770	9740	1131
577	20230905	103100	774215210	9770	9750	9770	9750	1375
578	20230905	103000	760801510	9750	9750	9750	9740	678
579	20230905	102900	754191920	9730	9730	9730	9720	1505
580	20230905	102800	739548290	9730	9730	9730	9720	464
581	20230905	102700	735033580	9730	9720	9730	9720	112
582	20230905	102600	733943840	9730	9730	9730	9730	453
583	20230905	102500	729536150	9730	9730	9730	9730	131
584	20230905	102400	728261520	9730	9730	9730	9700	973
585	20230905	102300	718807470	9720	9720	9750	9720	687
586	20230905	102200	712127970	9720	9730	9750	9700	801
587	20230905	102100	704338330	9720	9710	9720	9710	786
588	20230905	102000	696705990	9710	9710	9710	9700	254
589	20230905	101900	694239660	9710	9710	9710	9700	489
590	20230905	101800	689491490	9710	9700	9710	9700	105
591	20230905	101700	688472390	9690	9710	9710	9690	4130
592	20230905	101600	648409170	9710	9730	9750	9710	2332
593	20230905	101500	625702990	9720	9720	9730	9710	1047
594	20230905	101400	615524310	9720	9720	9720	9710	418
595	20230905	101300	611461380	9720	9730	9730	9710	993
596	20230905	101200	601810850	9730	9730	9730	9720	99
597	20230905	101100	600847590	9730	9750	9750	9730	742
598	20230905	101000	593617310	9740	9750	9750	9740	543
599	20230905	100900	588328080	9740	9750	9760	9730	603
600	20230905	100800	582452290	9760	9730	9760	9730	755
601	20230905	100700	575095130	9730	9720	9730	9720	371
602	20230905	100600	571488210	9720	9720	9720	9710	295
603	20230905	100500	568623330	9720	9720	9720	9710	297
604	20230905	100400	565736500	9720	9700	9720	9700	668
605	20230905	100300	559256200	9700	9700	9700	9690	334
606	20230905	100200	556016560	9700	9690	9700	9690	265
607	20230905	100100	553448070	9690	9700	9700	9680	816
608	20230905	100000	545539120	9700	9700	9710	9700	118
609	20230905	095900	544394300	9700	9700	9700	9690	699
610	20230905	095800	537616560	9700	9710	9710	9700	131
611	20230905	095700	536345800	9700	9700	9700	9690	743
612	20230905	095600	529138820	9700	9700	9700	9690	149
613	20230905	095500	527693730	9690	9690	9700	9690	274
614	20230905	095400	525037930	9680	9680	9680	9680	402
615	20230905	095300	521146570	9680	9670	9680	9670	414
616	20230905	095200	517143170	9670	9670	9670	9670	104
617	20230905	095100	516137490	9670	9670	9680	9670	378
618	20230905	095000	512482210	9660	9690	9690	9660	196
619	20230905	094900	510586180	9690	9700	9700	9680	524
620	20230905	094800	505508430	9700	9710	9710	9700	237
621	20230905	094700	503209250	9700	9690	9710	9690	862
622	20230905	094600	494846860	9700	9700	9700	9680	2485
623	20230905	094500	470771560	9700	9700	9700	9700	1546
624	20230905	094400	455775360	9700	9710	9710	9700	447
625	20230905	094300	451435210	9710	9720	9720	9710	262
626	20230905	094200	448890630	9720	9700	9720	9700	336
627	20230905	094100	445627720	9700	9700	9700	9690	92
628	20230905	094000	444735380	9700	9680	9700	9680	610
629	20230905	093900	438823100	9690	9690	9690	9680	268
630	20230905	093800	436228720	9690	9690	9700	9690	770
631	20230905	093700	428765300	9700	9690	9700	9680	940
632	20230905	093600	419654170	9690	9680	9700	9680	475
633	20230905	093500	415052750	9670	9650	9670	9650	1511
634	20230905	093400	400453820	9660	9660	9670	9650	721
635	20230905	093300	393483930	9670	9650	9670	9650	726
636	20230905	093200	386467320	9670	9640	9680	9630	938
637	20230905	093100	377410640	9670	9630	9670	9620	949
638	20230905	093000	368265520	9620	9630	9630	9620	277
639	20230905	092900	365598050	9620	9620	9620	9620	1860
640	20230905	092800	347704850	9610	9620	9620	9610	371
641	20230905	092700	344136430	9620	9620	9620	9620	1275
642	20230905	092600	331870930	9630	9640	9640	9630	1696
643	20230905	092500	315538430	9630	9650	9650	9630	1343
644	20230905	092400	302590920	9650	9650	9650	9650	243
645	20230905	092300	300245970	9650	9660	9660	9640	1477
646	20230905	092200	285984080	9660	9670	9670	9660	232
647	20230905	092100	283741140	9660	9670	9670	9660	323
648	20230905	092000	280617980	9670	9680	9680	9670	329
649	20230905	091900	277436460	9680	9660	9680	9660	50
650	20230905	091800	276952820	9660	9640	9680	9640	789
651	20230905	091700	269332650	9640	9680	9680	9640	900
652	20230905	091600	260632280	9680	9680	9680	9670	445
653	20230905	091500	256325720	9690	9690	9690	9690	682
654	20230905	091400	249717140	9700	9680	9700	9680	2199
655	20230905	091300	228414390	9680	9690	9690	9670	1481
656	20230905	091200	214081540	9680	9670	9680	9670	2045
657	20230905	091100	194293860	9660	9640	9660	9640	979
658	20230905	091000	184842530	9640	9640	9640	9630	1169
659	20230905	090900	173573950	9630	9640	9640	9630	473
660	20230905	090800	169018950	9630	9640	9640	9630	1330
661	20230905	090700	156210520	9630	9640	9640	9630	825
662	20230905	090600	148259310	9640	9640	9640	9630	804
663	20230905	090500	140513860	9640	9650	9650	9630	2149
664	20230905	090400	119793630	9650	9650	9650	9640	1337
665	20230905	090300	106896580	9650	9650	9650	9640	1138
666	20230905	090200	95914910	9650	9670	9670	9630	491
667	20230905	090100	91181230	9640	9680	9680	9640	4060
668	20230905	090000	51998560	9680	9700	9710	9670	5364