KissMeData/309930/min/candle-20230904.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230904	203600	1837861670	5820	5820	5820	5820	8546
3	20230904	203500	1837861670	5820	5820	5820	5820	0
4	20230904	203400	1837861670	5820	5820	5820	5820	0
5	20230904	203300	1837861670	5820	5820	5820	5820	0
6	20230904	203200	1837861670	5820	5820	5820	5820	0
7	20230904	203100	1837861670	5820	5820	5820	5820	0
8	20230904	203000	1837861670	5820	5820	5820	5820	0
9	20230904	202900	1837861670	5820	5820	5820	5820	0
10	20230904	202800	1837861670	5820	5820	5820	5820	0
11	20230904	202700	1837861670	5820	5820	5820	5820	0
12	20230904	202600	1837861670	5820	5820	5820	5820	0
13	20230904	202500	1837861670	5820	5820	5820	5820	0
14	20230904	202400	1837861670	5820	5820	5820	5820	0
15	20230904	202300	1837861670	5820	5820	5820	5820	0
16	20230904	202200	1837861670	5820	5820	5820	5820	0
17	20230904	202100	1837861670	5820	5820	5820	5820	0
18	20230904	202000	1837861670	5820	5820	5820	5820	0
19	20230904	201900	1837861670	5820	5820	5820	5820	0
20	20230904	201800	1837861670	5820	5820	5820	5820	0
21	20230904	201700	1837861670	5820	5820	5820	5820	0
22	20230904	201600	1837861670	5820	5820	5820	5820	0
23	20230904	201500	1837861670	5820	5820	5820	5820	0
24	20230904	201400	1837861670	5820	5820	5820	5820	0
25	20230904	201300	1837861670	5820	5820	5820	5820	0
26	20230904	201200	1837861670	5820	5820	5820	5820	0
27	20230904	201100	1837861670	5820	5820	5820	5820	0
28	20230904	201000	1837861670	5820	5820	5820	5820	0
29	20230904	200900	1837861670	5820	5820	5820	5820	0
30	20230904	200800	1837861670	5820	5820	5820	5820	0
31	20230904	200700	1837861670	5820	5820	5820	5820	0
32	20230904	200600	1837861670	5820	5820	5820	5820	8546
33	20230904	200500	1837861670	5820	5820	5820	5820	0
34	20230904	200400	1837861670	5820	5820	5820	5820	0
35	20230904	200300	1837861670	5820	5820	5820	5820	0
36	20230904	200200	1837861670	5820	5820	5820	5820	0
37	20230904	200100	1837861670	5820	5820	5820	5820	0
38	20230904	200000	1837861670	5820	5820	5820	5820	0
39	20230904	195900	1837861670	5820	5820	5820	5820	0
40	20230904	195800	1837861670	5820	5820	5820	5820	0
41	20230904	195700	1837861670	5820	5820	5820	5820	0
42	20230904	195600	1837861670	5820	5820	5820	5820	0
43	20230904	195500	1837861670	5820	5820	5820	5820	0
44	20230904	195400	1837861670	5820	5820	5820	5820	0
45	20230904	195300	1837861670	5820	5820	5820	5820	0
46	20230904	195200	1837861670	5820	5820	5820	5820	0
47	20230904	195100	1837861670	5820	5820	5820	5820	0
48	20230904	195000	1837861670	5820	5820	5820	5820	0
49	20230904	194900	1837861670	5820	5820	5820	5820	0
50	20230904	194800	1837861670	5820	5820	5820	5820	0
51	20230904	194700	1837861670	5820	5820	5820	5820	0
52	20230904	194600	1837861670	5820	5820	5820	5820	0
53	20230904	194500	1837861670	5820	5820	5820	5820	0
54	20230904	194400	1837861670	5820	5820	5820	5820	0
55	20230904	194300	1837861670	5820	5820	5820	5820	0
56	20230904	194200	1837861670	5820	5820	5820	5820	0
57	20230904	194100	1837861670	5820	5820	5820	5820	0
58	20230904	194000	1837861670	5820	5820	5820	5820	0
59	20230904	193900	1837861670	5820	5820	5820	5820	0
60	20230904	193800	1837861670	5820	5820	5820	5820	0
61	20230904	193700	1837861670	5820	5820	5820	5820	0
62	20230904	193600	1837861670	5820	5820	5820	5820	8546
63	20230904	193500	1837861670	5820	5820	5820	5820	0
64	20230904	193400	1837861670	5820	5820	5820	5820	0
65	20230904	193300	1837861670	5820	5820	5820	5820	0
66	20230904	193200	1837861670	5820	5820	5820	5820	0
67	20230904	193100	1837861670	5820	5820	5820	5820	0
68	20230904	193000	1837861670	5820	5820	5820	5820	0
69	20230904	192900	1837861670	5820	5820	5820	5820	0
70	20230904	192800	1837861670	5820	5820	5820	5820	0
71	20230904	192700	1837861670	5820	5820	5820	5820	0
72	20230904	192600	1837861670	5820	5820	5820	5820	0
73	20230904	192500	1837861670	5820	5820	5820	5820	0
74	20230904	192400	1837861670	5820	5820	5820	5820	0
75	20230904	192300	1837861670	5820	5820	5820	5820	0
76	20230904	192200	1837861670	5820	5820	5820	5820	0
77	20230904	192100	1837861670	5820	5820	5820	5820	0
78	20230904	192000	1837861670	5820	5820	5820	5820	0
79	20230904	191900	1837861670	5820	5820	5820	5820	0
80	20230904	191800	1837861670	5820	5820	5820	5820	0
81	20230904	191700	1837861670	5820	5820	5820	5820	0
82	20230904	191600	1837861670	5820	5820	5820	5820	0
83	20230904	191500	1837861670	5820	5820	5820	5820	0
84	20230904	191400	1837861670	5820	5820	5820	5820	0
85	20230904	191300	1837861670	5820	5820	5820	5820	0
86	20230904	191200	1837861670	5820	5820	5820	5820	0
87	20230904	191100	1837861670	5820	5820	5820	5820	0
88	20230904	191000	1837861670	5820	5820	5820	5820	0
89	20230904	190900	1837861670	5820	5820	5820	5820	0
90	20230904	190800	1837861670	5820	5820	5820	5820	0
91	20230904	190700	1837861670	5820	5820	5820	5820	0
92	20230904	190600	1837861670	5820	5820	5820	5820	8546
93	20230904	190500	1837861670	5820	5820	5820	5820	0
94	20230904	190400	1837861670	5820	5820	5820	5820	0
95	20230904	190300	1837861670	5820	5820	5820	5820	0
96	20230904	190200	1837861670	5820	5820	5820	5820	0
97	20230904	190100	1837861670	5820	5820	5820	5820	0
98	20230904	190000	1837861670	5820	5820	5820	5820	0
99	20230904	185900	1837861670	5820	5820	5820	5820	0
100	20230904	185800	1837861670	5820	5820	5820	5820	0
101	20230904	185700	1837861670	5820	5820	5820	5820	0
102	20230904	185600	1837861670	5820	5820	5820	5820	0
103	20230904	185500	1837861670	5820	5820	5820	5820	0
104	20230904	185400	1837861670	5820	5820	5820	5820	0
105	20230904	185300	1837861670	5820	5820	5820	5820	0
106	20230904	185200	1837861670	5820	5820	5820	5820	0
107	20230904	185100	1837861670	5820	5820	5820	5820	0
108	20230904	185000	1837861670	5820	5820	5820	5820	0
109	20230904	184900	1837861670	5820	5820	5820	5820	0
110	20230904	184800	1837861670	5820	5820	5820	5820	0
111	20230904	184700	1837861670	5820	5820	5820	5820	0
112	20230904	184600	1837861670	5820	5820	5820	5820	0
113	20230904	184500	1837861670	5820	5820	5820	5820	0
114	20230904	184400	1837861670	5820	5820	5820	5820	0
115	20230904	184300	1837861670	5820	5820	5820	5820	0
116	20230904	184200	1837861670	5820	5820	5820	5820	0
117	20230904	184100	1837861670	5820	5820	5820	5820	0
118	20230904	184000	1837861670	5820	5820	5820	5820	0
119	20230904	183900	1837861670	5820	5820	5820	5820	0
120	20230904	183800	1837861670	5820	5820	5820	5820	0
121	20230904	183700	1837861670	5820	5820	5820	5820	0
122	20230904	183600	1837861670	5820	5820	5820	5820	8546
123	20230904	183500	1837861670	5820	5820	5820	5820	0
124	20230904	183400	1837861670	5820	5820	5820	5820	0
125	20230904	183300	1837861670	5820	5820	5820	5820	0
126	20230904	183200	1837861670	5820	5820	5820	5820	0
127	20230904	183100	1837861670	5820	5820	5820	5820	0
128	20230904	183000	1837861670	5820	5820	5820	5820	0
129	20230904	182900	1837861670	5820	5820	5820	5820	0
130	20230904	182800	1837861670	5820	5820	5820	5820	0
131	20230904	182700	1837861670	5820	5820	5820	5820	0
132	20230904	182600	1837861670	5820	5820	5820	5820	0
133	20230904	182500	1837861670	5820	5820	5820	5820	0
134	20230904	182400	1837861670	5820	5820	5820	5820	0
135	20230904	182300	1837861670	5820	5820	5820	5820	0
136	20230904	182200	1837861670	5820	5820	5820	5820	0
137	20230904	182100	1837861670	5820	5820	5820	5820	0
138	20230904	182000	1837861670	5820	5820	5820	5820	0
139	20230904	181900	1837861670	5820	5820	5820	5820	0
140	20230904	181800	1837861670	5820	5820	5820	5820	0
141	20230904	181700	1837861670	5820	5820	5820	5820	0
142	20230904	181600	1837861670	5820	5820	5820	5820	0
143	20230904	181500	1837861670	5820	5820	5820	5820	0
144	20230904	181400	1837861670	5820	5820	5820	5820	0
145	20230904	181300	1837861670	5820	5820	5820	5820	0
146	20230904	181200	1837861670	5820	5820	5820	5820	0
147	20230904	181100	1837861670	5820	5820	5820	5820	0
148	20230904	181000	1837861670	5820	5820	5820	5820	0
149	20230904	180900	1837861670	5820	5820	5820	5820	0
150	20230904	180800	1837861670	5820	5820	5820	5820	0
151	20230904	180700	1837861670	5820	5820	5820	5820	0
152	20230904	180600	1837861670	5820	5820	5820	5820	8546
153	20230904	180500	1837861670	5820	5820	5820	5820	0
154	20230904	180400	1837861670	5820	5820	5820	5820	0
155	20230904	180300	1837861670	5820	5820	5820	5820	0
156	20230904	180200	1837861670	5820	5820	5820	5820	0
157	20230904	180100	1837861670	5820	5820	5820	5820	0
158	20230904	180000	1837861670	5820	5820	5820	5820	0
159	20230904	175900	1837861670	5820	5820	5820	5820	0
160	20230904	175800	1837861670	5820	5820	5820	5820	0
161	20230904	175700	1837861670	5820	5820	5820	5820	0
162	20230904	175600	1837861670	5820	5820	5820	5820	0
163	20230904	175500	1837861670	5820	5820	5820	5820	0
164	20230904	175400	1837861670	5820	5820	5820	5820	0
165	20230904	175300	1837861670	5820	5820	5820	5820	0
166	20230904	175200	1837861670	5820	5820	5820	5820	0
167	20230904	175100	1837861670	5820	5820	5820	5820	0
168	20230904	175000	1837861670	5820	5820	5820	5820	0
169	20230904	174900	1837861670	5820	5820	5820	5820	0
170	20230904	174800	1837861670	5820	5820	5820	5820	0
171	20230904	174700	1837861670	5820	5820	5820	5820	0
172	20230904	174600	1837861670	5820	5820	5820	5820	0
173	20230904	174500	1837861670	5820	5820	5820	5820	0
174	20230904	174400	1837861670	5820	5820	5820	5820	0
175	20230904	174300	1837861670	5820	5820	5820	5820	0
176	20230904	174200	1837861670	5820	5820	5820	5820	0
177	20230904	174100	1837861670	5820	5820	5820	5820	0
178	20230904	174000	1837861670	5820	5820	5820	5820	0
179	20230904	173900	1837861670	5820	5820	5820	5820	0
180	20230904	173800	1837861670	5820	5820	5820	5820	0
181	20230904	173700	1837861670	5820	5820	5820	5820	0
182	20230904	173600	1837861670	5820	5820	5820	5820	8546
183	20230904	173500	1837861670	5820	5820	5820	5820	0
184	20230904	173400	1837861670	5820	5820	5820	5820	0
185	20230904	173300	1837861670	5820	5820	5820	5820	0
186	20230904	173200	1837861670	5820	5820	5820	5820	0
187	20230904	173100	1837861670	5820	5820	5820	5820	0
188	20230904	173000	1837861670	5820	5820	5820	5820	0
189	20230904	172900	1837861670	5820	5820	5820	5820	0
190	20230904	172800	1837861670	5820	5820	5820	5820	0
191	20230904	172700	1837861670	5820	5820	5820	5820	0
192	20230904	172600	1837861670	5820	5820	5820	5820	0
193	20230904	172500	1837861670	5820	5820	5820	5820	0
194	20230904	172400	1837861670	5820	5820	5820	5820	0
195	20230904	172300	1837861670	5820	5820	5820	5820	0
196	20230904	172200	1837861670	5820	5820	5820	5820	0
197	20230904	172100	1837861670	5820	5820	5820	5820	0
198	20230904	172000	1837861670	5820	5820	5820	5820	0
199	20230904	171900	1837861670	5820	5820	5820	5820	0
200	20230904	171800	1837861670	5820	5820	5820	5820	0
201	20230904	171700	1837861670	5820	5820	5820	5820	0
202	20230904	171600	1837861670	5820	5820	5820	5820	0
203	20230904	171500	1837861670	5820	5820	5820	5820	0
204	20230904	171400	1837861670	5820	5820	5820	5820	0
205	20230904	171300	1837861670	5820	5820	5820	5820	0
206	20230904	171200	1837861670	5820	5820	5820	5820	0
207	20230904	171100	1837861670	5820	5820	5820	5820	0
208	20230904	171000	1837861670	5820	5820	5820	5820	0
209	20230904	170900	1837861670	5820	5820	5820	5820	0
210	20230904	170800	1837861670	5820	5820	5820	5820	0
211	20230904	170700	1837861670	5820	5820	5820	5820	0
212	20230904	170600	1837861670	5820	5820	5820	5820	8546
213	20230904	170500	1837861670	5820	5820	5820	5820	0
214	20230904	170400	1837861670	5820	5820	5820	5820	0
215	20230904	170300	1837861670	5820	5820	5820	5820	0
216	20230904	170200	1837861670	5820	5820	5820	5820	0
217	20230904	170100	1837861670	5820	5820	5820	5820	0
218	20230904	170000	1837861670	5820	5820	5820	5820	0
219	20230904	165900	1837861670	5820	5820	5820	5820	0
220	20230904	165800	1837861670	5820	5820	5820	5820	0
221	20230904	165700	1837861670	5820	5820	5820	5820	0
222	20230904	165600	1837861670	5820	5820	5820	5820	0
223	20230904	165500	1837861670	5820	5820	5820	5820	0
224	20230904	165400	1837861670	5820	5820	5820	5820	0
225	20230904	165300	1837861670	5820	5820	5820	5820	0
226	20230904	165200	1837861670	5820	5820	5820	5820	0
227	20230904	165100	1837861670	5820	5820	5820	5820	0
228	20230904	165000	1837861670	5820	5820	5820	5820	0
229	20230904	164900	1837861670	5820	5820	5820	5820	0
230	20230904	164800	1837861670	5820	5820	5820	5820	0
231	20230904	164700	1837861670	5820	5820	5820	5820	0
232	20230904	164600	1837861670	5820	5820	5820	5820	0
233	20230904	164500	1837861670	5820	5820	5820	5820	0
234	20230904	164400	1837861670	5820	5820	5820	5820	0
235	20230904	164300	1837861670	5820	5820	5820	5820	0
236	20230904	164200	1837861670	5820	5820	5820	5820	0
237	20230904	164100	1837861670	5820	5820	5820	5820	0
238	20230904	164000	1837861670	5820	5820	5820	5820	0
239	20230904	163900	1837861670	5820	5820	5820	5820	0
240	20230904	163800	1837861670	5820	5820	5820	5820	0
241	20230904	163700	1837861670	5820	5820	5820	5820	0
242	20230904	163600	1837861670	5820	5820	5820	5820	8546
243	20230904	163500	1837861670	5820	5820	5820	5820	0
244	20230904	163400	1837861670	5820	5820	5820	5820	0
245	20230904	163300	1837861670	5820	5820	5820	5820	0
246	20230904	163200	1837861670	5820	5820	5820	5820	0
247	20230904	163100	1837861670	5820	5820	5820	5820	0
248	20230904	163000	1837861670	5820	5820	5820	5820	0
249	20230904	162900	1837861670	5820	5820	5820	5820	0
250	20230904	162800	1837861670	5820	5820	5820	5820	0
251	20230904	162700	1837861670	5820	5820	5820	5820	0
252	20230904	162600	1837861670	5820	5820	5820	5820	0
253	20230904	162500	1837861670	5820	5820	5820	5820	0
254	20230904	162400	1837861670	5820	5820	5820	5820	0
255	20230904	162300	1837861670	5820	5820	5820	5820	0
256	20230904	162200	1837861670	5820	5820	5820	5820	0
257	20230904	162100	1837861670	5820	5820	5820	5820	0
258	20230904	162000	1837861670	5820	5820	5820	5820	0
259	20230904	161900	1837861670	5820	5820	5820	5820	0
260	20230904	161800	1837861670	5820	5820	5820	5820	0
261	20230904	161700	1837861670	5820	5820	5820	5820	0
262	20230904	161600	1837861670	5820	5820	5820	5820	0
263	20230904	161500	1837861670	5820	5820	5820	5820	0
264	20230904	161400	1837861670	5820	5820	5820	5820	0
265	20230904	161300	1837861670	5820	5820	5820	5820	0
266	20230904	161200	1837861670	5820	5820	5820	5820	0
267	20230904	161100	1837861670	5820	5820	5820	5820	0
268	20230904	161000	1837861670	5820	5820	5820	5820	0
269	20230904	160900	1837861670	5820	5820	5820	5820	0
270	20230904	160800	1837861670	5820	5820	5820	5820	0
271	20230904	160700	1837861670	5820	5820	5820	5820	0
272	20230904	160600	1837861670	5820	5820	5820	5820	8546
273	20230904	160500	1837861670	5820	5820	5820	5820	0
274	20230904	160400	1837861670	5820	5820	5820	5820	0
275	20230904	160300	1837861670	5820	5820	5820	5820	0
276	20230904	160200	1837861670	5820	5820	5820	5820	0
277	20230904	160100	1837861670	5820	5820	5820	5820	0
278	20230904	160000	1837861670	5820	5820	5820	5820	0
279	20230904	155900	1837861670	5820	5820	5820	5820	0
280	20230904	155800	1837861670	5820	5820	5820	5820	0
281	20230904	155700	1837861670	5820	5820	5820	5820	0
282	20230904	155600	1837861670	5820	5820	5820	5820	0
283	20230904	155500	1837861670	5820	5820	5820	5820	0
284	20230904	155400	1837861670	5820	5820	5820	5820	0
285	20230904	155300	1837861670	5820	5820	5820	5820	0
286	20230904	155200	1837861670	5820	5820	5820	5820	0
287	20230904	155100	1837861670	5820	5820	5820	5820	0
288	20230904	155000	1837861670	5820	5820	5820	5820	0
289	20230904	154900	1837861670	5820	5820	5820	5820	0
290	20230904	154800	1837861670	5820	5820	5820	5820	0
291	20230904	154700	1837861670	5820	5820	5820	5820	0
292	20230904	154600	1837861670	5820	5820	5820	5820	0
293	20230904	154500	1837861670	5820	5820	5820	5820	0
294	20230904	154400	1837861670	5820	5820	5820	5820	0
295	20230904	154300	1837861670	5820	5820	5820	5820	0
296	20230904	154200	1837861670	5820	5820	5820	5820	0
297	20230904	154100	1837861670	5820	5820	5820	5820	0
298	20230904	154000	1837861670	5820	5820	5820	5820	0
299	20230904	153900	1837861670	5820	5820	5820	5820	0
300	20230904	153800	1837861670	5820	5820	5820	5820	0
301	20230904	153700	1837861670	5820	5820	5820	5820	0
302	20230904	153600	1837861670	5820	5820	5820	5820	8546
303	20230904	153500	1837861670	5820	5820	5820	5820	0
304	20230904	153400	1837861670	5820	5820	5820	5820	0
305	20230904	153300	1837861670	5820	5820	5820	5820	0
306	20230904	153200	1837861670	5820	5820	5820	5820	0
307	20230904	153100	1837861670	5820	5820	5820	5820	0
308	20230904	153000	1837861670	5820	5820	5820	5820	8546
309	20230904	152900	1788123950	5800	5800	5800	5800	0
310	20230904	152800	1788123950	5800	5800	5800	5800	0
311	20230904	152700	1788123950	5800	5800	5800	5800	0
312	20230904	152600	1788123950	5800	5800	5800	5800	0
313	20230904	152500	1788123950	5800	5800	5800	5800	0
314	20230904	152400	1788123950	5800	5800	5800	5800	0
315	20230904	152300	1788123950	5800	5800	5800	5800	0
316	20230904	152200	1788123950	5800	5800	5800	5800	0
317	20230904	152100	1788123950	5800	5800	5800	5800	0
318	20230904	152000	1788123950	5800	5800	5800	5800	0
319	20230904	151900	1788123950	5800	5800	5820	5800	3050
320	20230904	151800	1770412950	5780	5770	5800	5770	400
321	20230904	151700	1768095450	5800	5800	5800	5800	50
322	20230904	151600	1767805450	5810	5760	5810	5760	795
323	20230904	151500	1763219410	5810	5800	5810	5800	16
324	20230904	151400	1763126540	5810	5810	5810	5810	8
325	20230904	151300	1763080060	5810	5760	5810	5760	464
326	20230904	151200	1760394320	5760	5770	5780	5730	160
327	20230904	151100	1759471840	5760	5760	5760	5760	49
328	20230904	151000	1759189600	5800	5800	5800	5800	0
329	20230904	150900	1759189600	5800	5800	5800	5800	1
330	20230904	150800	1759183800	5800	5800	5800	5800	750
331	20230904	150700	1754833800	5800	5800	5800	5800	10
332	20230904	150600	1754775800	5800	5760	5820	5760	20643
333	20230904	150500	1635385350	5760	5700	5760	5700	8792
334	20230904	150400	1584911820	5710	5710	5710	5710	0
335	20230904	150300	1584911820	5710	5710	5710	5710	0
336	20230904	150200	1584911820	5710	5710	5710	5710	0
337	20230904	150100	1584911820	5710	5710	5710	5710	1
338	20230904	150000	1584906110	5700	5700	5700	5700	0
339	20230904	145900	1584906110	5700	5700	5700	5700	216
340	20230904	145800	1583674910	5700	5700	5700	5700	2259
341	20230904	145700	1570798610	5700	5700	5700	5700	720
342	20230904	145600	1566694610	5720	5720	5720	5720	1048
343	20230904	145500	1560700050	5720	5710	5720	5710	2000
344	20230904	145400	1549265870	5700	5720	5720	5700	815
345	20230904	145300	1544615810	5700	5700	5700	5700	2
346	20230904	145200	1544604410	5680	5680	5680	5680	0
347	20230904	145100	1544604410	5680	5680	5680	5680	125
348	20230904	145000	1543894410	5680	5680	5680	5680	500
349	20230904	144900	1541054410	5660	5660	5660	5660	0
350	20230904	144800	1541054410	5660	5660	5660	5660	185
351	20230904	144700	1540007310	5680	5680	5680	5680	233
352	20230904	144600	1538683870	5680	5680	5680	5680	55
353	20230904	144500	1538371470	5660	5660	5660	5660	1
354	20230904	144400	1538365810	5660	5680	5680	5660	2144
355	20230904	144300	1526189030	5700	5700	5700	5700	40
356	20230904	144200	1525961030	5680	5700	5700	5680	2088
357	20230904	144100	1514089250	5720	5720	5720	5720	0
358	20230904	144000	1514089250	5720	5710	5720	5710	500
359	20230904	143900	1511230160	5720	5720	5720	5720	0
360	20230904	143800	1511230160	5720	5720	5720	5720	0
361	20230904	143700	1511230160	5720	5700	5720	5690	305
362	20230904	143600	1509487160	5700	5700	5700	5700	0
363	20230904	143500	1509487160	5700	5680	5700	5680	9
364	20230904	143400	1509436010	5690	5690	5690	5690	0
365	20230904	143300	1509436010	5690	5690	5690	5690	0
366	20230904	143200	1509436010	5690	5690	5690	5690	200
367	20230904	143100	1508298010	5700	5680	5700	5680	23
368	20230904	143000	1508167220	5680	5670	5680	5670	300
369	20230904	142900	1506463660	5660	5660	5660	5660	0
370	20230904	142800	1506463660	5660	5660	5660	5660	13
371	20230904	142700	1506390080	5660	5660	5660	5660	44
372	20230904	142600	1506141040	5670	5660	5670	5660	332
373	20230904	142500	1504258920	5660	5660	5660	5660	875
374	20230904	142400	1499306420	5630	5630	5630	5630	8
375	20230904	142300	1499261380	5630	5630	5630	5630	0
376	20230904	142200	1499261380	5630	5630	5630	5630	9
377	20230904	142100	1499210710	5630	5630	5630	5630	0
378	20230904	142000	1499210710	5630	5630	5630	5630	0
379	20230904	141900	1499210710	5630	5630	5630	5630	0
380	20230904	141800	1499210710	5630	5630	5630	5630	0
381	20230904	141700	1499210710	5630	5630	5630	5630	0
382	20230904	141600	1499210710	5630	5630	5630	5630	0
383	20230904	141500	1499210710	5630	5630	5630	5630	0
384	20230904	141400	1499210710	5630	5630	5630	5630	0
385	20230904	141300	1499210710	5630	5630	5630	5630	200
386	20230904	141200	1498084710	5630	5630	5630	5630	0
387	20230904	141100	1498084710	5630	5630	5630	5630	0
388	20230904	141000	1498084710	5630	5630	5630	5630	0
389	20230904	140900	1498084710	5630	5630	5630	5630	0
390	20230904	140800	1498084710	5630	5630	5630	5630	1
391	20230904	140700	1498079080	5600	5600	5600	5600	0
392	20230904	140600	1498079080	5600	5600	5600	5600	0
393	20230904	140500	1498079080	5600	5600	5600	5600	150
394	20230904	140400	1497239080	5630	5630	5630	5630	0
395	20230904	140300	1497239080	5630	5630	5630	5620	1265
396	20230904	140200	1490129390	5620	5620	5620	5620	0
397	20230904	140100	1490129390	5620	5620	5620	5620	0
398	20230904	140000	1490129390	5620	5620	5620	5620	0
399	20230904	135900	1490129390	5620	5620	5620	5620	2
400	20230904	135800	1490118150	5620	5620	5620	5620	0
401	20230904	135700	1490118150	5620	5620	5620	5620	0
402	20230904	135600	1490118150	5620	5620	5620	5620	0
403	20230904	135500	1490118150	5620	5620	5620	5620	87
404	20230904	135400	1489629210	5590	5590	5590	5590	0
405	20230904	135300	1489629210	5590	5610	5630	5590	267
406	20230904	135200	1488126060	5600	5650	5650	5600	8500
407	20230904	135100	1440359690	5670	5670	5670	5670	200
408	20230904	135000	1439225690	5690	5690	5690	5690	0
409	20230904	134900	1439225690	5690	5690	5690	5690	0
410	20230904	134800	1439225690	5690	5690	5690	5690	0
411	20230904	134700	1439225690	5690	5690	5690	5690	0
412	20230904	134600	1439225690	5690	5690	5690	5690	88
413	20230904	134500	1438724970	5700	5700	5700	5700	0
414	20230904	134400	1438724970	5700	5700	5700	5700	0
415	20230904	134300	1438724970	5700	5700	5700	5700	0
416	20230904	134200	1438724970	5700	5700	5700	5700	0
417	20230904	134100	1438724970	5700	5700	5700	5700	0
418	20230904	134000	1438724970	5700	5700	5700	5700	0
419	20230904	133900	1438724970	5700	5700	5700	5700	0
420	20230904	133800	1438724970	5700	5700	5700	5700	0
421	20230904	133700	1438724970	5700	5700	5700	5700	0
422	20230904	133600	1438724970	5700	5700	5700	5700	0
423	20230904	133500	1438724970	5700	5700	5700	5700	0
424	20230904	133400	1438724970	5700	5700	5700	5700	0
425	20230904	133300	1438724970	5700	5700	5700	5700	0
426	20230904	133200	1438724970	5700	5700	5700	5700	0
427	20230904	133100	1438724970	5700	5700	5700	5700	0
428	20230904	133000	1438724970	5700	5700	5700	5700	0
429	20230904	132900	1438724970	5700	5700	5700	5700	1
430	20230904	132800	1438719270	5700	5700	5700	5700	0
431	20230904	132700	1438719270	5700	5700	5700	5700	0
432	20230904	132600	1438719270	5700	5700	5700	5700	64
433	20230904	132500	1438354470	5650	5650	5650	5650	217
434	20230904	132400	1437128420	5670	5670	5670	5670	0
435	20230904	132300	1437128420	5670	5670	5670	5670	0
436	20230904	132200	1437128420	5670	5670	5670	5670	0
437	20230904	132100	1437128420	5670	5670	5670	5670	0
438	20230904	132000	1437128420	5670	5670	5670	5670	0
439	20230904	131900	1437128420	5670	5670	5670	5670	0
440	20230904	131800	1437128420	5670	5680	5680	5670	251
441	20230904	131700	1435703250	5680	5680	5680	5680	0
442	20230904	131600	1435703250	5680	5680	5680	5680	0
443	20230904	131500	1435703250	5680	5680	5680	5680	79
444	20230904	131400	1435254530	5690	5690	5690	5690	0
445	20230904	131300	1435254530	5690	5690	5690	5690	0
446	20230904	131200	1435254530	5690	5690	5700	5690	1904
447	20230904	131100	1424408580	5690	5690	5690	5690	0
448	20230904	131000	1424408580	5690	5690	5690	5690	0
449	20230904	130900	1424408580	5690	5690	5690	5690	0
450	20230904	130800	1424408580	5690	5690	5690	5690	0
451	20230904	130700	1424408580	5690	5690	5690	5690	20
452	20230904	130600	1424294780	5690	5690	5690	5690	0
453	20230904	130500	1424294780	5690	5690	5690	5690	0
454	20230904	130400	1424294780	5690	5690	5690	5690	0
455	20230904	130300	1424294780	5690	5690	5690	5690	0
456	20230904	130200	1424294780	5690	5690	5690	5690	0
457	20230904	130100	1424294780	5690	5690	5690	5690	0
458	20230904	130000	1424294780	5690	5690	5690	5690	0
459	20230904	125900	1424294780	5690	5690	5690	5690	100
460	20230904	125800	1423725780	5640	5640	5640	5640	0
461	20230904	125700	1423725780	5640	5640	5640	5640	0
462	20230904	125600	1423725780	5640	5640	5640	5640	0
463	20230904	125500	1423725780	5640	5640	5640	5640	0
464	20230904	125400	1423725780	5640	5640	5640	5640	0
465	20230904	125300	1423725780	5640	5640	5640	5640	0
466	20230904	125200	1423725780	5640	5640	5640	5640	0
467	20230904	125100	1423725780	5640	5640	5640	5640	0
468	20230904	125000	1423725780	5640	5640	5640	5640	0
469	20230904	124900	1423725780	5640	5640	5640	5640	0
470	20230904	124800	1423725780	5640	5640	5640	5640	61
471	20230904	124700	1423381740	5640	5650	5650	5640	3559
472	20230904	124600	1403302470	5650	5650	5650	5650	0
473	20230904	124500	1403302470	5650	5650	5650	5650	0
474	20230904	124400	1403302470	5650	5650	5650	5650	0
475	20230904	124300	1403302470	5650	5650	5650	5650	0
476	20230904	124200	1403302470	5650	5650	5650	5650	0
477	20230904	124100	1403302470	5650	5650	5650	5650	0
478	20230904	124000	1403302470	5650	5650	5650	5650	0
479	20230904	123900	1403302470	5650	5650	5650	5650	0
480	20230904	123800	1403302470	5650	5650	5650	5650	0
481	20230904	123700	1403302470	5650	5650	5650	5650	0
482	20230904	123600	1403302470	5650	5650	5650	5650	0
483	20230904	123500	1403302470	5650	5650	5650	5650	0
484	20230904	123400	1403302470	5650	5650	5650	5650	0
485	20230904	123300	1403302470	5650	5650	5650	5650	1
486	20230904	123200	1403296820	5650	5650	5650	5650	0
487	20230904	123100	1403296820	5650	5650	5650	5650	0
488	20230904	123000	1403296820	5650	5650	5650	5650	0
489	20230904	122900	1403296820	5650	5650	5650	5650	0
490	20230904	122800	1403296820	5650	5650	5650	5650	0
491	20230904	122700	1403296820	5650	5650	5650	5650	50
492	20230904	122600	1403014320	5700	5700	5700	5700	0
493	20230904	122500	1403014320	5700	5700	5700	5700	0
494	20230904	122400	1403014320	5700	5700	5700	5700	0
495	20230904	122300	1403014320	5700	5700	5700	5700	0
496	20230904	122200	1403014320	5700	5700	5700	5700	0
497	20230904	122100	1403014320	5700	5700	5700	5700	1
498	20230904	122000	1403008620	5680	5680	5680	5680	0
499	20230904	121900	1403008620	5680	5680	5680	5680	0
500	20230904	121800	1403008620	5680	5680	5680	5680	36
501	20230904	121700	1402804140	5640	5640	5640	5640	0
502	20230904	121600	1402804140	5640	5640	5640	5640	0
503	20230904	121500	1402804140	5640	5640	5640	5640	0
504	20230904	121400	1402804140	5640	5680	5680	5640	556
505	20230904	121300	1399656080	5680	5680	5680	5680	0
506	20230904	121200	1399656080	5680	5670	5680	5650	1244
507	20230904	121100	1392612590	5670	5670	5670	5670	0
508	20230904	121000	1392612590	5670	5670	5670	5670	0
509	20230904	120900	1392612590	5670	5670	5670	5670	0
510	20230904	120800	1392612590	5670	5670	5670	5670	82
511	20230904	120700	1392147650	5670	5660	5670	5660	1136
512	20230904	120600	1385714820	5630	5620	5630	5610	63694
513	20230904	120500	1027165390	5630	5630	5630	5630	0
514	20230904	120400	1027165390	5630	5630	5630	5630	0
515	20230904	120300	1027165390	5630	5630	5630	5630	0
516	20230904	120200	1027165390	5630	5630	5630	5630	243
517	20230904	120100	1025797300	5630	5630	5630	5630	854
518	20230904	120000	1020989280	5620	5650	5650	5620	4000
519	20230904	115900	998479950	5650	5650	5650	5650	0
520	20230904	115800	998479950	5650	5650	5650	5650	0
521	20230904	115700	998479950	5650	5650	5650	5650	500
522	20230904	115600	995654950	5650	5650	5650	5650	0
523	20230904	115500	995654950	5650	5650	5650	5650	0
524	20230904	115400	995654950	5650	5650	5650	5650	0
525	20230904	115300	995654950	5650	5650	5650	5650	0
526	20230904	115200	995654950	5650	5650	5650	5650	134
527	20230904	115100	994897850	5650	5650	5650	5650	20
528	20230904	115000	994784850	5650	5650	5650	5650	1
529	20230904	114900	994779200	5650	5650	5650	5650	115
530	20230904	114800	994129450	5650	5620	5650	5620	25257
531	20230904	114700	851977410	5610	5680	5680	5610	3386
532	20230904	114600	832916700	5690	5690	5690	5690	166
533	20230904	114500	831972160	5690	5650	5690	5640	20739
534	20230904	114400	714996760	5620	5670	5670	5620	21086
535	20230904	114300	596375010	5680	5690	5690	5680	1313
536	20230904	114200	588914060	5700	5700	5700	5700	0
537	20230904	114100	588914060	5700	5700	5700	5700	0
538	20230904	114000	588914060	5700	5700	5700	5700	1301
539	20230904	113900	581498360	5730	5730	5730	5730	0
540	20230904	113800	581498360	5730	5730	5730	5730	0
541	20230904	113700	581498360	5730	5730	5730	5730	0
542	20230904	113600	581498360	5730	5730	5730	5730	0
543	20230904	113500	581498360	5730	5730	5730	5730	0
544	20230904	113400	581498360	5730	5730	5730	5730	0
545	20230904	113300	581498360	5730	5730	5730	5730	0
546	20230904	113200	581498360	5730	5730	5730	5730	1
547	20230904	113100	581492630	5730	5730	5730	5730	0
548	20230904	113000	581492630	5730	5730	5730	5730	0
549	20230904	112900	581492630	5730	5730	5730	5730	0
550	20230904	112800	581492630	5730	5730	5730	5730	0
551	20230904	112700	581492630	5730	5730	5730	5730	1
552	20230904	112600	581486900	5730	5730	5730	5730	0
553	20230904	112500	581486900	5730	5730	5730	5730	0
554	20230904	112400	581486900	5730	5730	5730	5730	0
555	20230904	112300	581486900	5730	5730	5730	5730	500
556	20230904	112200	578621900	5730	5730	5730	5730	0
557	20230904	112100	578621900	5730	5730	5730	5730	0
558	20230904	112000	578621900	5730	5700	5730	5700	1676
559	20230904	111900	569034000	5680	5680	5680	5680	0
560	20230904	111800	569034000	5680	5680	5680	5680	0
561	20230904	111700	569034000	5680	5680	5680	5680	1
562	20230904	111600	569028320	5680	5680	5680	5680	207
563	20230904	111500	567852560	5700	5700	5700	5700	0
564	20230904	111400	567852560	5700	5700	5700	5700	0
565	20230904	111300	567852560	5700	5700	5700	5700	0
566	20230904	111200	567852560	5700	5700	5700	5700	0
567	20230904	111100	567852560	5700	5700	5700	5700	0
568	20230904	111000	567852560	5700	5700	5700	5700	0
569	20230904	110900	567852560	5700	5700	5700	5700	0
570	20230904	110800	567852560	5700	5710	5710	5700	207
571	20230904	110700	566671070	5710	5710	5710	5710	0
572	20230904	110600	566671070	5710	5710	5710	5710	0
573	20230904	110500	566671070	5710	5710	5710	5710	0
574	20230904	110400	566671070	5710	5710	5710	5710	653
575	20230904	110300	562942440	5750	5720	5750	5720	1367
576	20230904	110200	555088430	5710	5710	5710	5710	0
577	20230904	110100	555088430	5710	5710	5710	5710	0
578	20230904	110000	555088430	5710	5710	5710	5710	20
579	20230904	105900	554974230	5710	5710	5710	5710	100
580	20230904	105800	554403230	5710	5710	5710	5710	0
581	20230904	105700	554403230	5710	5700	5710	5700	410
582	20230904	105600	552065350	5700	5700	5700	5700	1
583	20230904	105500	552059650	5680	5690	5690	5680	150
584	20230904	105400	551206510	5700	5700	5700	5700	25
585	20230904	105300	551064010	5700	5700	5700	5700	100
586	20230904	105200	550494010	5740	5730	5740	5730	522
587	20230904	105100	547497910	5740	5730	5740	5730	500
588	20230904	105000	544628560	5750	5750	5750	5750	0
589	20230904	104900	544628560	5750	5750	5750	5750	0
590	20230904	104800	544628560	5750	5750	5750	5750	0
591	20230904	104700	544628560	5750	5700	5750	5700	1102
592	20230904	104600	538347060	5700	5700	5700	5700	253
593	20230904	104500	536904960	5750	5750	5750	5670	5759
594	20230904	104400	503840760	5510	5710	5710	5510	6256
595	20230904	104300	468828440	5750	5730	5750	5730	16903
596	20230904	104200	371819940	5730	5680	5730	5680	6903
597	20230904	104100	332454850	5680	5670	5710	5630	3381
598	20230904	104000	313353430	5670	5670	5670	5670	1
599	20230904	103900	313347760	5700	5700	5700	5700	738
600	20230904	103800	309141160	5700	5700	5700	5700	1500
601	20230904	103700	300591160	5710	5670	5710	5670	4489
602	20230904	103600	275041830	5680	5680	5680	5680	0
603	20230904	103500	275041830	5680	5680	5680	5680	0
604	20230904	103400	275041830	5680	5680	5680	5680	24
605	20230904	103300	274905510	5680	5680	5680	5680	181
606	20230904	103200	273877430	5680	5670	5680	5670	4
607	20230904	103100	273854740	5670	5670	5670	5670	105
608	20230904	103000	273259390	5670	5670	5670	5670	142
609	20230904	102900	272454250	5660	5650	5660	5650	3009
610	20230904	102800	255444460	5650	5640	5650	5640	302
611	20230904	102700	253741160	5650	5640	5650	5640	33
612	20230904	102600	253555030	5620	5620	5620	5620	0
613	20230904	102500	253555030	5620	5620	5620	5620	0
614	20230904	102400	253555030	5620	5630	5630	5620	2
615	20230904	102300	253543780	5640	5640	5640	5640	2500
616	20230904	102200	239443780	5640	5610	5640	5600	901
617	20230904	102100	234381720	5620	5620	5620	5620	0
618	20230904	102000	234381720	5620	5620	5620	5620	529
619	20230904	101900	231408740	5620	5620	5620	5620	500
620	20230904	101800	228598740	5620	5620	5620	5620	0
621	20230904	101700	228598740	5620	5620	5620	5620	0
622	20230904	101600	228598740	5620	5620	5620	5620	300
623	20230904	101500	226912740	5650	5650	5650	5650	0
624	20230904	101400	226912740	5650	5650	5650	5650	0
625	20230904	101300	226912740	5650	5650	5650	5650	0
626	20230904	101200	226912740	5650	5650	5650	5650	1
627	20230904	101100	226907090	5620	5630	5630	5620	1500
628	20230904	101000	218469800	5650	5650	5650	5650	0
629	20230904	100900	218469800	5650	5650	5650	5650	0
630	20230904	100800	218469800	5650	5650	5650	5650	0
631	20230904	100700	218469800	5650	5650	5650	5650	0
632	20230904	100600	218469800	5650	5650	5650	5650	0
633	20230904	100500	218469800	5650	5650	5650	5650	0
634	20230904	100400	218469800	5650	5650	5650	5650	0
635	20230904	100300	218469800	5650	5650	5650	5650	0
636	20230904	100200	218469800	5650	5650	5650	5650	0
637	20230904	100100	218469800	5650	5650	5650	5650	0
638	20230904	100000	218469800	5650	5650	5650	5650	5
639	20230904	095900	218441550	5640	5640	5640	5640	50
640	20230904	095800	218159550	5640	5630	5640	5630	101
641	20230904	095700	217589920	5630	5630	5630	5630	13
642	20230904	095600	217516730	5630	5630	5630	5630	0
643	20230904	095500	217516730	5630	5630	5630	5630	0
644	20230904	095400	217516730	5630	5630	5630	5630	0
645	20230904	095300	217516730	5630	5630	5630	5630	0
646	20230904	095200	217516730	5630	5630	5630	5630	1
647	20230904	095100	217511100	5630	5630	5630	5630	0
648	20230904	095000	217511100	5630	5630	5630	5630	350
649	20230904	094900	215540600	5640	5640	5640	5640	0
650	20230904	094800	215540600	5640	5640	5640	5640	50
651	20230904	094700	215258600	5640	5640	5640	5640	0
652	20230904	094600	215258600	5640	5640	5640	5640	0
653	20230904	094500	215258600	5640	5640	5640	5640	543
654	20230904	094400	212196080	5640	5640	5640	5640	2
655	20230904	094300	212184800	5630	5630	5630	5630	86
656	20230904	094200	211700620	5630	5630	5630	5630	1
657	20230904	094100	211694990	5610	5610	5610	5610	0
658	20230904	094000	211694990	5610	5610	5610	5610	0
659	20230904	093900	211694990	5610	5610	5610	5610	0
660	20230904	093800	211694990	5610	5610	5610	5610	0
661	20230904	093700	211694990	5610	5610	5610	5610	0
662	20230904	093600	211694990	5610	5610	5610	5610	0
663	20230904	093500	211694990	5610	5610	5610	5610	0
664	20230904	093400	211694990	5610	5610	5610	5610	217
665	20230904	093300	210477620	5660	5660	5660	5660	0
666	20230904	093200	210477620	5660	5660	5660	5660	0
667	20230904	093100	210477620	5660	5600	5660	5580	2683
668	20230904	093000	195390780	5640	5640	5640	5640	150
669	20230904	092900	194544780	5630	5600	5630	5600	1650
670	20230904	092800	185264110	5580	5580	5580	5580	20
671	20230904	092700	185152510	5580	5580	5580	5580	2
672	20230904	092600	185141350	5570	5600	5600	5570	2566
673	20230904	092500	170839050	5600	5600	5600	5600	2743
674	20230904	092400	155478250	5600	5600	5600	5600	0
675	20230904	092300	155478250	5600	5600	5600	5600	0
676	20230904	092200	155478250	5600	5600	5600	5600	211
677	20230904	092100	154296650	5600	5600	5600	5600	0
678	20230904	092000	154296650	5600	5600	5600	5600	0
679	20230904	091900	154296650	5600	5600	5600	5600	0
680	20230904	091800	154296650	5600	5600	5600	5600	300
681	20230904	091700	152616650	5600	5600	5600	5600	300
682	20230904	091600	150936650	5600	5600	5600	5600	0
683	20230904	091500	150936650	5600	5690	5690	5590	134
684	20230904	091400	150184300	5690	5590	5690	5590	2200
685	20230904	091300	137709860	5600	5590	5610	5590	160
686	20230904	091200	136812380	5700	5700	5700	5700	0
687	20230904	091100	136812380	5700	5530	5700	5530	7313
688	20230904	091000	95448440	5530	5530	5530	5530	563
689	20230904	090900	92335050	5540	5540	5540	5540	3028
690	20230904	090800	75559930	5530	5540	5540	5530	770
691	20230904	090700	71300930	5540	5540	5550	5540	1014
692	20230904	090600	65682730	5540	5540	5540	5540	750
693	20230904	090500	61527730	5540	5540	5540	5540	314
694	20230904	090400	59788170	5540	5530	5540	5530	550
695	20230904	090300	56745970	5500	5510	5510	5500	1530
696	20230904	090200	48329660	5540	5560	5560	5520	1409
697	20230904	090100	40530950	5560	5630	5630	5560	2470
698	20230904	090000	26657010	5580	5610	5610	5580	4761