KissMeData/045970/min/candle-20230904.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230904	191600	6131808990	9830	9830	9830	9830	15309
3	20230904	191500	6131808990	9830	9830	9830	9830	0
4	20230904	191400	6131808990	9830	9830	9830	9830	0
5	20230904	191300	6131808990	9830	9830	9830	9830	0
6	20230904	191200	6131808990	9830	9830	9830	9830	0
7	20230904	191100	6131808990	9830	9830	9830	9830	0
8	20230904	191000	6131808990	9830	9830	9830	9830	0
9	20230904	190900	6131808990	9830	9830	9830	9830	0
10	20230904	190800	6131808990	9830	9830	9830	9830	0
11	20230904	190700	6131808990	9830	9830	9830	9830	0
12	20230904	190600	6131808990	9830	9830	9830	9830	0
13	20230904	190500	6131808990	9830	9830	9830	9830	0
14	20230904	190400	6131808990	9830	9830	9830	9830	0
15	20230904	190300	6131808990	9830	9830	9830	9830	0
16	20230904	190200	6131808990	9830	9830	9830	9830	0
17	20230904	190100	6131808990	9830	9830	9830	9830	0
18	20230904	190000	6131808990	9830	9830	9830	9830	0
19	20230904	185900	6131808990	9830	9830	9830	9830	0
20	20230904	185800	6131808990	9830	9830	9830	9830	0
21	20230904	185700	6131808990	9830	9830	9830	9830	0
22	20230904	185600	6131808990	9830	9830	9830	9830	0
23	20230904	185500	6131808990	9830	9830	9830	9830	0
24	20230904	185400	6131808990	9830	9830	9830	9830	0
25	20230904	185300	6131808990	9830	9830	9830	9830	0
26	20230904	185200	6131808990	9830	9830	9830	9830	0
27	20230904	185100	6131808990	9830	9830	9830	9830	0
28	20230904	185000	6131808990	9830	9830	9830	9830	0
29	20230904	184900	6131808990	9830	9830	9830	9830	0
30	20230904	184800	6131808990	9830	9830	9830	9830	0
31	20230904	184700	6131808990	9830	9830	9830	9830	0
32	20230904	184600	6131808990	9830	9830	9830	9830	15309
33	20230904	184500	6131808990	9830	9830	9830	9830	0
34	20230904	184400	6131808990	9830	9830	9830	9830	0
35	20230904	184300	6131808990	9830	9830	9830	9830	0
36	20230904	184200	6131808990	9830	9830	9830	9830	0
37	20230904	184100	6131808990	9830	9830	9830	9830	0
38	20230904	184000	6131808990	9830	9830	9830	9830	0
39	20230904	183900	6131808990	9830	9830	9830	9830	0
40	20230904	183800	6131808990	9830	9830	9830	9830	0
41	20230904	183700	6131808990	9830	9830	9830	9830	0
42	20230904	183600	6131808990	9830	9830	9830	9830	0
43	20230904	183500	6131808990	9830	9830	9830	9830	0
44	20230904	183400	6131808990	9830	9830	9830	9830	0
45	20230904	183300	6131808990	9830	9830	9830	9830	0
46	20230904	183200	6131808990	9830	9830	9830	9830	0
47	20230904	183100	6131808990	9830	9830	9830	9830	0
48	20230904	183000	6131808990	9830	9830	9830	9830	0
49	20230904	182900	6131808990	9830	9830	9830	9830	0
50	20230904	182800	6131808990	9830	9830	9830	9830	0
51	20230904	182700	6131808990	9830	9830	9830	9830	0
52	20230904	182600	6131808990	9830	9830	9830	9830	0
53	20230904	182500	6131808990	9830	9830	9830	9830	0
54	20230904	182400	6131808990	9830	9830	9830	9830	0
55	20230904	182300	6131808990	9830	9830	9830	9830	0
56	20230904	182200	6131808990	9830	9830	9830	9830	0
57	20230904	182100	6131808990	9830	9830	9830	9830	0
58	20230904	182000	6131808990	9830	9830	9830	9830	0
59	20230904	181900	6131808990	9830	9830	9830	9830	0
60	20230904	181800	6131808990	9830	9830	9830	9830	0
61	20230904	181700	6131808990	9830	9830	9830	9830	0
62	20230904	181600	6131808990	9830	9830	9830	9830	15309
63	20230904	181500	6131808990	9830	9830	9830	9830	0
64	20230904	181400	6131808990	9830	9830	9830	9830	0
65	20230904	181300	6131808990	9830	9830	9830	9830	0
66	20230904	181200	6131808990	9830	9830	9830	9830	0
67	20230904	181100	6131808990	9830	9830	9830	9830	0
68	20230904	181000	6131808990	9830	9830	9830	9830	0
69	20230904	180900	6131808990	9830	9830	9830	9830	0
70	20230904	180800	6131808990	9830	9830	9830	9830	0
71	20230904	180700	6131808990	9830	9830	9830	9830	0
72	20230904	180600	6131808990	9830	9830	9830	9830	0
73	20230904	180500	6131808990	9830	9830	9830	9830	0
74	20230904	180400	6131808990	9830	9830	9830	9830	0
75	20230904	180300	6131808990	9830	9830	9830	9830	0
76	20230904	180200	6131808990	9830	9830	9830	9830	0
77	20230904	180100	6131808990	9830	9830	9830	9830	0
78	20230904	180000	6131808990	9830	9830	9830	9830	0
79	20230904	175900	6131808990	9830	9830	9830	9830	0
80	20230904	175800	6131808990	9830	9830	9830	9830	0
81	20230904	175700	6131808990	9830	9830	9830	9830	0
82	20230904	175600	6131808990	9830	9830	9830	9830	0
83	20230904	175500	6131808990	9830	9830	9830	9830	0
84	20230904	175400	6131808990	9830	9830	9830	9830	0
85	20230904	175300	6131808990	9830	9830	9830	9830	0
86	20230904	175200	6131808990	9830	9830	9830	9830	0
87	20230904	175100	6131808990	9830	9830	9830	9830	0
88	20230904	175000	6131808990	9830	9830	9830	9830	0
89	20230904	174900	6131808990	9830	9830	9830	9830	0
90	20230904	174800	6131808990	9830	9830	9830	9830	0
91	20230904	174700	6131808990	9830	9830	9830	9830	0
92	20230904	174600	6131808990	9830	9830	9830	9830	15309
93	20230904	174500	6131808990	9830	9830	9830	9830	0
94	20230904	174400	6131808990	9830	9830	9830	9830	0
95	20230904	174300	6131808990	9830	9830	9830	9830	0
96	20230904	174200	6131808990	9830	9830	9830	9830	0
97	20230904	174100	6131808990	9830	9830	9830	9830	0
98	20230904	174000	6131808990	9830	9830	9830	9830	0
99	20230904	173900	6131808990	9830	9830	9830	9830	0
100	20230904	173800	6131808990	9830	9830	9830	9830	0
101	20230904	173700	6131808990	9830	9830	9830	9830	0
102	20230904	173600	6131808990	9830	9830	9830	9830	0
103	20230904	173500	6131808990	9830	9830	9830	9830	0
104	20230904	173400	6131808990	9830	9830	9830	9830	0
105	20230904	173300	6131808990	9830	9830	9830	9830	0
106	20230904	173200	6131808990	9830	9830	9830	9830	0
107	20230904	173100	6131808990	9830	9830	9830	9830	0
108	20230904	173000	6131808990	9830	9830	9830	9830	0
109	20230904	172900	6131808990	9830	9830	9830	9830	0
110	20230904	172800	6131808990	9830	9830	9830	9830	0
111	20230904	172700	6131808990	9830	9830	9830	9830	0
112	20230904	172600	6131808990	9830	9830	9830	9830	0
113	20230904	172500	6131808990	9830	9830	9830	9830	0
114	20230904	172400	6131808990	9830	9830	9830	9830	0
115	20230904	172300	6131808990	9830	9830	9830	9830	0
116	20230904	172200	6131808990	9830	9830	9830	9830	0
117	20230904	172100	6131808990	9830	9830	9830	9830	0
118	20230904	172000	6131808990	9830	9830	9830	9830	0
119	20230904	171900	6131808990	9830	9830	9830	9830	0
120	20230904	171800	6131808990	9830	9830	9830	9830	0
121	20230904	171700	6131808990	9830	9830	9830	9830	0
122	20230904	171600	6131808990	9830	9830	9830	9830	15309
123	20230904	171500	6131808990	9830	9830	9830	9830	0
124	20230904	171400	6131808990	9830	9830	9830	9830	0
125	20230904	171300	6131808990	9830	9830	9830	9830	0
126	20230904	171200	6131808990	9830	9830	9830	9830	0
127	20230904	171100	6131808990	9830	9830	9830	9830	0
128	20230904	171000	6131808990	9830	9830	9830	9830	0
129	20230904	170900	6131808990	9830	9830	9830	9830	0
130	20230904	170800	6131808990	9830	9830	9830	9830	0
131	20230904	170700	6131808990	9830	9830	9830	9830	0
132	20230904	170600	6131808990	9830	9830	9830	9830	0
133	20230904	170500	6131808990	9830	9830	9830	9830	0
134	20230904	170400	6131808990	9830	9830	9830	9830	0
135	20230904	170300	6131808990	9830	9830	9830	9830	0
136	20230904	170200	6131808990	9830	9830	9830	9830	0
137	20230904	170100	6131808990	9830	9830	9830	9830	0
138	20230904	170000	6131808990	9830	9830	9830	9830	0
139	20230904	165900	6131808990	9830	9830	9830	9830	0
140	20230904	165800	6131808990	9830	9830	9830	9830	0
141	20230904	165700	6131808990	9830	9830	9830	9830	0
142	20230904	165600	6131808990	9830	9830	9830	9830	0
143	20230904	165500	6131808990	9830	9830	9830	9830	0
144	20230904	165400	6131808990	9830	9830	9830	9830	0
145	20230904	165300	6131808990	9830	9830	9830	9830	0
146	20230904	165200	6131808990	9830	9830	9830	9830	0
147	20230904	165100	6131808990	9830	9830	9830	9830	0
148	20230904	165000	6131808990	9830	9830	9830	9830	0
149	20230904	164900	6131808990	9830	9830	9830	9830	0
150	20230904	164800	6131808990	9830	9830	9830	9830	0
151	20230904	164700	6131808990	9830	9830	9830	9830	0
152	20230904	164600	6131808990	9830	9830	9830	9830	15309
153	20230904	164500	6131808990	9830	9830	9830	9830	0
154	20230904	164400	6131808990	9830	9830	9830	9830	0
155	20230904	164300	6131808990	9830	9830	9830	9830	0
156	20230904	164200	6131808990	9830	9830	9830	9830	0
157	20230904	164100	6131808990	9830	9830	9830	9830	0
158	20230904	164000	6131808990	9830	9830	9830	9830	0
159	20230904	163900	6131808990	9830	9830	9830	9830	0
160	20230904	163800	6131808990	9830	9830	9830	9830	0
161	20230904	163700	6131808990	9830	9830	9830	9830	0
162	20230904	163600	6131808990	9830	9830	9830	9830	0
163	20230904	163500	6131808990	9830	9830	9830	9830	0
164	20230904	163400	6131808990	9830	9830	9830	9830	0
165	20230904	163300	6131808990	9830	9830	9830	9830	0
166	20230904	163200	6131808990	9830	9830	9830	9830	0
167	20230904	163100	6131808990	9830	9830	9830	9830	0
168	20230904	163000	6131808990	9830	9830	9830	9830	0
169	20230904	162900	6131808990	9830	9830	9830	9830	0
170	20230904	162800	6131808990	9830	9830	9830	9830	0
171	20230904	162700	6131808990	9830	9830	9830	9830	0
172	20230904	162600	6131808990	9830	9830	9830	9830	0
173	20230904	162500	6131808990	9830	9830	9830	9830	0
174	20230904	162400	6131808990	9830	9830	9830	9830	0
175	20230904	162300	6131808990	9830	9830	9830	9830	0
176	20230904	162200	6131808990	9830	9830	9830	9830	0
177	20230904	162100	6131808990	9830	9830	9830	9830	0
178	20230904	162000	6131808990	9830	9830	9830	9830	0
179	20230904	161900	6131808990	9830	9830	9830	9830	0
180	20230904	161800	6131808990	9830	9830	9830	9830	0
181	20230904	161700	6131808990	9830	9830	9830	9830	0
182	20230904	161600	6131808990	9830	9830	9830	9830	15309
183	20230904	161500	6131808990	9830	9830	9830	9830	0
184	20230904	161400	6131808990	9830	9830	9830	9830	0
185	20230904	161300	6131808990	9830	9830	9830	9830	0
186	20230904	161200	6131808990	9830	9830	9830	9830	0
187	20230904	161100	6131808990	9830	9830	9830	9830	0
188	20230904	161000	6131808990	9830	9830	9830	9830	0
189	20230904	160900	6131808990	9830	9830	9830	9830	0
190	20230904	160800	6131808990	9830	9830	9830	9830	0
191	20230904	160700	6131808990	9830	9830	9830	9830	0
192	20230904	160600	6131808990	9830	9830	9830	9830	0
193	20230904	160500	6131808990	9830	9830	9830	9830	0
194	20230904	160400	6131808990	9830	9830	9830	9830	0
195	20230904	160300	6131808990	9830	9830	9830	9830	0
196	20230904	160200	6131808990	9830	9830	9830	9830	0
197	20230904	160100	6131808990	9830	9830	9830	9830	0
198	20230904	160000	6131808990	9830	9830	9830	9830	0
199	20230904	155900	6131808990	9830	9830	9830	9830	0
200	20230904	155800	6131808990	9830	9830	9830	9830	0
201	20230904	155700	6131808990	9830	9830	9830	9830	0
202	20230904	155600	6131808990	9830	9830	9830	9830	0
203	20230904	155500	6131808990	9830	9830	9830	9830	0
204	20230904	155400	6131808990	9830	9830	9830	9830	0
205	20230904	155300	6131808990	9830	9830	9830	9830	0
206	20230904	155200	6131808990	9830	9830	9830	9830	0
207	20230904	155100	6131808990	9830	9830	9830	9830	0
208	20230904	155000	6131808990	9830	9830	9830	9830	0
209	20230904	154900	6131808990	9830	9830	9830	9830	0
210	20230904	154800	6131808990	9830	9830	9830	9830	0
211	20230904	154700	6131808990	9830	9830	9830	9830	0
212	20230904	154600	6131808990	9830	9830	9830	9830	15309
213	20230904	154500	6131808990	9830	9830	9830	9830	0
214	20230904	154400	6131808990	9830	9830	9830	9830	0
215	20230904	154300	6131808990	9830	9830	9830	9830	0
216	20230904	154200	6131808990	9830	9830	9830	9830	0
217	20230904	154100	6131808990	9830	9830	9830	9830	0
218	20230904	154000	6131808990	9830	9830	9830	9830	0
219	20230904	153900	6131808990	9830	9830	9830	9830	0
220	20230904	153800	6131808990	9830	9830	9830	9830	0
221	20230904	153700	6131808990	9830	9830	9830	9830	0
222	20230904	153600	6131808990	9830	9830	9830	9830	0
223	20230904	153500	6131808990	9830	9830	9830	9830	0
224	20230904	153400	6131808990	9830	9830	9830	9830	0
225	20230904	153300	6131808990	9830	9830	9830	9830	0
226	20230904	153200	6131808990	9830	9830	9830	9830	0
227	20230904	153100	6131808990	9830	9830	9830	9830	0
228	20230904	153000	6131808990	9830	9830	9830	9830	15309
229	20230904	152900	5981321520	9760	9760	9760	9760	0
230	20230904	152800	5981321520	9760	9760	9760	9760	0
231	20230904	152700	5981321520	9760	9760	9760	9760	0
232	20230904	152600	5981321520	9760	9760	9760	9760	0
233	20230904	152500	5981321520	9760	9760	9760	9760	0
234	20230904	152400	5981321520	9760	9760	9760	9760	0
235	20230904	152300	5981321520	9760	9760	9760	9760	0
236	20230904	152200	5981321520	9760	9760	9760	9760	0
237	20230904	152100	5981321520	9760	9760	9760	9760	0
238	20230904	152000	5981321520	9760	9760	9760	9760	0
239	20230904	151900	5981321520	9760	9830	9850	9740	10084
240	20230904	151800	5882376880	9760	9750	9850	9740	14702
241	20230904	151700	5738517010	9750	9740	9760	9720	7951
242	20230904	151600	5661045590	9740	9680	9760	9680	6450
243	20230904	151500	5598399960	9680	9680	9690	9660	1642
244	20230904	151400	5582509130	9680	9640	9680	9640	7780
245	20230904	151300	5507431420	9640	9630	9640	9630	213
246	20230904	151200	5505378230	9640	9640	9640	9630	1118
247	20230904	151100	5494610710	9630	9630	9640	9630	425
248	20230904	151000	5490517950	9640	9640	9640	9630	243
249	20230904	150900	5488176700	9630	9640	9640	9630	353
250	20230904	150800	5484775380	9630	9630	9640	9630	302
251	20230904	150700	5481866420	9640	9630	9640	9630	804
252	20230904	150600	5474121850	9640	9640	9650	9640	1815
253	20230904	150500	5456625110	9650	9650	9650	9650	251
254	20230904	150400	5454202960	9640	9640	9650	9640	689
255	20230904	150300	5447558910	9650	9640	9650	9640	1033
256	20230904	150200	5437600140	9650	9660	9660	9650	2716
257	20230904	150100	5411381170	9660	9670	9670	9660	464
258	20230904	150000	5406895040	9670	9670	9680	9670	210
259	20230904	145900	5404864040	9680	9670	9680	9670	1006
260	20230904	145800	5395132630	9670	9690	9690	9670	194
261	20230904	145700	5393254150	9690	9660	9690	9660	1563
262	20230904	145600	5378136720	9670	9670	9670	9670	173
263	20230904	145500	5376463810	9670	9670	9670	9660	811
264	20230904	145400	5368622440	9670	9690	9690	9660	664
265	20230904	145300	5362198920	9690	9680	9690	9680	433
266	20230904	145200	5358004980	9680	9660	9680	9660	1048
267	20230904	145100	5347876560	9660	9660	9660	9650	832
268	20230904	145000	5339839540	9660	9660	9660	9650	934
269	20230904	144900	5330822630	9660	9650	9660	9650	319
270	20230904	144800	5327743310	9650	9690	9690	9650	5409
271	20230904	144700	5275469940	9680	9670	9690	9670	360
272	20230904	144600	5271983760	9680	9690	9690	9680	365
273	20230904	144500	5268448130	9690	9670	9690	9660	597
274	20230904	144400	5262670110	9680	9670	9680	9660	29
275	20230904	144300	5262389550	9660	9670	9680	9650	395
276	20230904	144200	5258573290	9670	9670	9670	9640	781
277	20230904	144100	5251035870	9670	9660	9670	9650	425
278	20230904	144000	5246926900	9660	9640	9660	9630	1093
279	20230904	143900	5236379460	9630	9630	9630	9630	228
280	20230904	143800	5234183820	9630	9630	9630	9630	56
281	20230904	143700	5233644540	9640	9630	9640	9630	974
282	20230904	143600	5224262120	9630	9620	9640	9620	297
283	20230904	143500	5221400260	9620	9620	9620	9620	141
284	20230904	143400	5220043840	9620	9640	9650	9620	584
285	20230904	143300	5214415320	9640	9610	9640	9610	453
286	20230904	143200	5210061960	9600	9600	9600	9590	526
287	20230904	143100	5205017020	9590	9620	9620	9590	5081
288	20230904	143000	5156276400	9620	9630	9630	9620	1133
289	20230904	142900	5145373880	9630	9630	9630	9630	92
290	20230904	142800	5144487920	9630	9630	9640	9630	328
291	20230904	142700	5141327170	9630	9650	9650	9630	145
292	20230904	142600	5139928490	9650	9650	9650	9640	269
293	20230904	142500	5137332950	9620	9620	9620	9620	51
294	20230904	142400	5136842330	9650	9650	9650	9650	0
295	20230904	142300	5136842330	9650	9630	9650	9620	313
296	20230904	142200	5133826180	9630	9650	9650	9630	42
297	20230904	142100	5133421620	9620	9640	9640	9620	582
298	20230904	142000	5127819620	9640	9640	9640	9640	226
299	20230904	141900	5125640980	9650	9630	9650	9630	533
300	20230904	141800	5120502140	9640	9620	9640	9620	878
301	20230904	141700	5112042040	9640	9610	9640	9600	1321
302	20230904	141600	5099343990	9620	9640	9660	9600	3902
303	20230904	141500	5061800680	9640	9650	9660	9640	448
304	20230904	141400	5057478260	9650	9660	9660	9640	1059
305	20230904	141300	5047258060	9660	9660	9660	9660	528
306	20230904	141200	5042157580	9660	9660	9660	9660	97
307	20230904	141100	5041220560	9670	9680	9680	9660	1053
308	20230904	141000	5031033070	9670	9730	9730	9670	4376
309	20230904	140900	4988504420	9730	9660	9730	9650	15126
310	20230904	140800	4841727730	9660	9660	9660	9660	108
311	20230904	140700	4840684450	9670	9670	9670	9670	3
312	20230904	140600	4840655440	9650	9650	9670	9650	253
313	20230904	140500	4838209050	9650	9640	9650	9630	931
314	20230904	140400	4829233780	9650	9640	9650	9640	859
315	20230904	140300	4820945390	9640	9640	9640	9640	544
316	20230904	140200	4815701230	9640	9640	9650	9640	1815
317	20230904	140100	4798202250	9620	9620	9640	9620	2727
318	20230904	140000	4771940610	9620	9630	9640	9610	1708
319	20230904	135900	4755497130	9640	9640	9650	9640	270
320	20230904	135800	4752894230	9640	9640	9670	9620	858
321	20230904	135700	4744618890	9650	9640	9650	9640	131
322	20230904	135600	4743356040	9640	9630	9640	9620	466
323	20230904	135500	4738871380	9620	9600	9620	9600	1234
324	20230904	135400	4727008600	9610	9600	9610	9590	593
325	20230904	135300	4721315800	9600	9600	9600	9600	60
326	20230904	135200	4720739800	9600	9610	9660	9600	3933
327	20230904	135100	4682942130	9610	9630	9640	9610	449
328	20230904	135000	4678617780	9630	9640	9640	9630	269
329	20230904	134900	4676024860	9640	9640	9650	9640	427
330	20230904	134800	4671907360	9640	9650	9650	9640	96
331	20230904	134700	4670981910	9630	9630	9650	9630	534
332	20230904	134600	4665834450	9630	9660	9660	9630	305
333	20230904	134500	4662895670	9660	9630	9660	9630	366
334	20230904	134400	4659370690	9620	9620	9620	9620	0
335	20230904	134300	4659370690	9620	9630	9630	9620	391
336	20230904	134200	4655605530	9630	9620	9630	9620	337
337	20230904	134100	4652362590	9630	9660	9660	9630	532
338	20230904	134000	4647235080	9660	9670	9680	9660	571
339	20230904	133900	4641716950	9680	9670	9690	9670	2542
340	20230904	133800	4617119480	9660	9630	9660	9630	3725
341	20230904	133700	4581184870	9630	9630	9630	9630	152
342	20230904	133600	4579721110	9620	9620	9630	9620	1746
343	20230904	133500	4562914590	9630	9620	9630	9610	927
344	20230904	133400	4553994450	9610	9610	9610	9610	19
345	20230904	133300	4553811860	9600	9620	9620	9600	1118
346	20230904	133200	4543073870	9620	9620	9620	9620	71
347	20230904	133100	4542390850	9620	9620	9620	9620	181
348	20230904	133000	4540649630	9620	9620	9620	9610	617
349	20230904	132900	4534716330	9620	9620	9620	9610	893
350	20230904	132800	4526126670	9610	9600	9610	9600	1221
351	20230904	132700	4514393400	9590	9590	9590	9590	12
352	20230904	132600	4514278320	9600	9570	9600	9570	353
353	20230904	132500	4510889670	9570	9600	9600	9570	992
354	20230904	132400	4501384380	9610	9600	9610	9600	163
355	20230904	132300	4499817960	9610	9590	9610	9590	60
356	20230904	132200	4499242360	9610	9610	9610	9610	42
357	20230904	132100	4498838740	9610	9610	9610	9600	688
358	20230904	132000	4492227570	9610	9610	9610	9580	2326
359	20230904	131900	4469906870	9600	9610	9610	9600	128
360	20230904	131800	4468676890	9610	9560	9630	9560	5453
361	20230904	131700	4416285370	9550	9560	9560	9550	542
362	20230904	131600	4411103860	9560	9560	9570	9560	1645
363	20230904	131500	4395368650	9560	9560	9570	9550	1310
364	20230904	131400	4382843030	9560	9580	9580	9560	149
365	20230904	131300	4381416880	9570	9570	9580	9570	1399
366	20230904	131200	4368028400	9580	9580	9590	9570	391
367	20230904	131100	4364282810	9590	9590	9590	9580	1965
368	20230904	131000	4345438610	9590	9590	9590	9580	541
369	20230904	130900	4340251760	9590	9580	9590	9580	437
370	20230904	130800	4336062370	9580	9590	9590	9580	333
371	20230904	130700	4332871730	9590	9580	9590	9570	352
372	20230904	130600	4329499770	9580	9580	9590	9580	900
373	20230904	130500	4320877740	9570	9570	9570	9570	2
374	20230904	130400	4320858600	9590	9580	9590	9580	348
375	20230904	130300	4317524750	9580	9590	9590	9580	404
376	20230904	130200	4313652430	9580	9580	9590	9580	895
377	20230904	130100	4305077290	9580	9570	9590	9570	1042
378	20230904	130000	4295095600	9570	9570	9570	9570	1700
379	20230904	125900	4278826600	9560	9560	9560	9550	884
380	20230904	125800	4270380660	9560	9560	9560	9560	43
381	20230904	125700	4269969580	9570	9560	9570	9550	422
382	20230904	125600	4265934270	9570	9570	9570	9570	501
383	20230904	125500	4261139700	9580	9580	9580	9570	24
384	20230904	125400	4260909790	9580	9570	9580	9570	163
385	20230904	125300	4259348870	9570	9590	9590	9570	559
386	20230904	125200	4253993640	9580	9560	9590	9560	1089
387	20230904	125100	4243562280	9560	9560	9560	9560	381
388	20230904	125000	4239919920	9570	9560	9570	9560	33
389	20230904	124900	4239604410	9560	9570	9570	9560	237
390	20230904	124800	4237338180	9560	9570	9570	9560	284
391	20230904	124700	4234621070	9570	9570	9570	9570	255
392	20230904	124600	4232180720	9580	9580	9580	9580	93
393	20230904	124500	4231289780	9580	9570	9580	9570	602
394	20230904	124400	4225524000	9580	9570	9580	9570	374
395	20230904	124300	4221944620	9560	9560	9560	9560	204
396	20230904	124200	4219994380	9550	9550	9550	9550	121
397	20230904	124100	4218838830	9550	9560	9560	9550	1306
398	20230904	124000	4206353850	9560	9550	9560	9550	34
399	20230904	123900	4206028830	9550	9560	9570	9550	1520
400	20230904	123800	4191507100	9560	9570	9570	9560	141
401	20230904	123700	4190157870	9580	9570	9580	9570	27
402	20230904	123600	4189899380	9580	9580	9580	9580	80
403	20230904	123500	4189132980	9590	9580	9600	9580	384
404	20230904	123400	4185451420	9570	9570	9570	9570	125
405	20230904	123300	4184255170	9570	9570	9570	9570	1
406	20230904	123200	4184245600	9560	9560	9570	9560	608
407	20230904	123100	4178431900	9580	9580	9580	9560	622
408	20230904	123000	4172479530	9580	9590	9590	9580	281
409	20230904	122900	4169785400	9590	9580	9590	9580	43
410	20230904	122800	4169373360	9590	9590	9590	9590	5
411	20230904	122700	4169325410	9590	9580	9590	9580	912
412	20230904	122600	4160581490	9580	9580	9580	9580	335
413	20230904	122500	4157372190	9590	9580	9590	9580	319
414	20230904	122400	4154315870	9580	9590	9590	9580	297
415	20230904	122300	4151470300	9590	9600	9600	9590	15
416	20230904	122200	4151326400	9600	9570	9600	9570	2392
417	20230904	122100	4128434380	9550	9550	9560	9550	386
418	20230904	122000	4124745840	9550	9550	9550	9550	527
419	20230904	121900	4119712990	9550	9560	9560	9550	152
420	20230904	121800	4118261020	9570	9540	9570	9540	550
421	20230904	121700	4113003580	9540	9540	9540	9540	35
422	20230904	121600	4112669680	9540	9530	9540	9520	816
423	20230904	121500	4104892250	9530	9540	9540	9530	144
424	20230904	121400	4103518540	9540	9540	9550	9540	219
425	20230904	121300	4101428780	9550	9540	9550	9540	17
426	20230904	121200	4101266590	9550	9540	9550	9540	270
427	20230904	121100	4098688290	9540	9540	9540	9530	51
428	20230904	121000	4098201920	9540	9530	9550	9530	318
429	20230904	120900	4095165380	9530	9530	9530	9530	24
430	20230904	120800	4094936660	9530	9530	9530	9530	54
431	20230904	120700	4094422040	9530	9530	9530	9530	125
432	20230904	120600	4093230790	9520	9510	9520	9510	1348
433	20230904	120500	4080408410	9510	9510	9510	9510	0
434	20230904	120400	4080408410	9510	9510	9510	9510	1519
435	20230904	120300	4065962720	9510	9520	9520	9510	465
436	20230904	120200	4061539170	9530	9540	9540	9530	216
437	20230904	120100	4059480640	9540	9520	9560	9520	1000
438	20230904	120000	4049935630	9510	9520	9520	9510	1630
439	20230904	115900	4034423980	9520	9540	9540	9520	1506
440	20230904	115800	4020068270	9540	9540	9550	9540	70
441	20230904	115700	4019400450	9530	9540	9540	9530	1045
442	20230904	115600	4009431850	9540	9540	9540	9540	145
443	20230904	115500	4008048550	9550	9560	9560	9550	629
444	20230904	115400	4002039400	9560	9550	9560	9550	1133
445	20230904	115300	3991217200	9550	9550	9550	9540	734
446	20230904	115200	3984207510	9550	9550	9550	9550	363
447	20230904	115100	3980740860	9550	9550	9550	9550	40
448	20230904	115000	3980358860	9560	9560	9560	9550	371
449	20230904	114900	3976812860	9560	9560	9560	9560	228
450	20230904	114800	3974633180	9560	9570	9570	9540	1757
451	20230904	114700	3957846690	9570	9570	9570	9570	100
452	20230904	114600	3956889690	9570	9590	9590	9570	1716
453	20230904	114500	3940448780	9580	9580	9610	9580	709
454	20230904	114400	3933650390	9590	9600	9610	9590	1603
455	20230904	114300	3918262010	9600	9610	9610	9600	890
456	20230904	114200	3909709530	9610	9610	9620	9610	171
457	20230904	114100	3908065940	9620	9620	9620	9620	100
458	20230904	114000	3907103940	9620	9620	9630	9620	311
459	20230904	113900	3904110080	9620	9630	9640	9620	1007
460	20230904	113800	3894412980	9630	9630	9630	9630	46
461	20230904	113700	3893970000	9630	9650	9650	9630	530
462	20230904	113600	3888861570	9650	9650	9680	9650	622
463	20230904	113500	3882849320	9650	9650	9650	9650	341
464	20230904	113400	3879558670	9660	9660	9660	9650	270
465	20230904	113300	3876951810	9660	9650	9680	9650	2623
466	20230904	113200	3851578170	9660	9650	9660	9640	693
467	20230904	113100	3844891500	9650	9650	9650	9650	257
468	20230904	113000	3842411450	9650	9650	9650	9640	238
469	20230904	112900	3840115200	9640	9640	9650	9640	439
470	20230904	112800	3835880240	9640	9630	9650	9630	750
471	20230904	112700	3828651090	9630	9630	9630	9630	210
472	20230904	112600	3826628790	9630	9620	9630	9620	403
473	20230904	112500	3822748110	9620	9640	9640	9620	585
474	20230904	112400	3817119380	9640	9640	9640	9640	3
475	20230904	112300	3817090460	9620	9610	9620	9610	780
476	20230904	112200	3809587580	9610	9620	9620	9610	1024
477	20230904	112100	3799741960	9620	9630	9630	9610	1034
478	20230904	112000	3789794200	9630	9630	9630	9630	372
479	20230904	111900	3786211840	9640	9660	9670	9640	3081
480	20230904	111800	3756454770	9650	9620	9650	9620	2320
481	20230904	111700	3734109530	9620	9630	9630	9620	464
482	20230904	111600	3729645750	9630	9620	9630	9610	280
483	20230904	111500	3726952160	9630	9620	9630	9610	996
484	20230904	111400	3717362980	9620	9620	9620	9620	324
485	20230904	111300	3714246100	9620	9610	9620	9610	150
486	20230904	111200	3712804300	9610	9600	9630	9600	145
487	20230904	111100	3711412120	9630	9600	9630	9600	2963
488	20230904	111000	3682923940	9590	9580	9590	9570	1258
489	20230904	110900	3670862070	9580	9580	9580	9580	720
490	20230904	110800	3663964470	9580	9570	9580	9570	782
491	20230904	110700	3656476160	9570	9580	9580	9570	1056
492	20230904	110600	3646369940	9580	9580	9580	9580	959
493	20230904	110500	3637182720	9580	9590	9590	9580	339
494	20230904	110400	3633932000	9590	9600	9600	9590	229
495	20230904	110300	3631735760	9600	9580	9600	9580	231
496	20230904	110200	3629521580	9580	9530	9600	9530	1921
497	20230904	110100	3611177350	9520	9550	9550	9520	1782
498	20230904	110000	3594179120	9540	9540	9540	9540	496
499	20230904	105900	3589447280	9550	9550	9550	9550	205
500	20230904	105800	3587489530	9540	9580	9580	9540	2859
501	20230904	105700	3560163070	9590	9580	9590	9570	1104
502	20230904	105600	3549576910	9580	9570	9580	9570	363
503	20230904	105500	3546100090	9570	9570	9570	9570	388
504	20230904	105400	3542386930	9580	9570	9600	9570	1863
505	20230904	105300	3524512840	9560	9570	9580	9560	114
506	20230904	105200	3523422420	9550	9540	9550	9540	81
507	20230904	105100	3522648930	9540	9540	9540	9540	526
508	20230904	105000	3517630890	9550	9540	9550	9540	340
509	20230904	104900	3514384700	9540	9560	9570	9540	392
510	20230904	104800	3510639630	9550	9520	9560	9520	1753
511	20230904	104700	3493922300	9520	9530	9530	9520	218
512	20230904	104600	3491845900	9530	9580	9580	9520	2843
513	20230904	104500	3464757280	9580	9530	9610	9530	1896
514	20230904	104400	3446620910	9530	9520	9540	9520	809
515	20230904	104300	3438909560	9510	9500	9510	9500	1834
516	20230904	104200	3421473590	9500	9520	9520	9500	2191
517	20230904	104100	3400641240	9520	9510	9520	9510	238
518	20230904	104000	3398375510	9520	9510	9520	9510	161
519	20230904	103900	3396844390	9510	9510	9520	9500	2704
520	20230904	103800	3371129480	9510	9520	9520	9510	183
521	20230904	103700	3369387420	9520	9520	9530	9520	1055
522	20230904	103600	3359340750	9530	9530	9530	9520	694
523	20230904	103500	3352729830	9520	9530	9530	9520	246
524	20230904	103400	3350387900	9530	9520	9530	9520	117
525	20230904	103300	3349274050	9520	9520	9530	9520	917
526	20230904	103200	3340543500	9530	9530	9540	9530	1175
527	20230904	103100	3329340340	9530	9540	9540	9520	1224
528	20230904	103000	3317673650	9540	9570	9570	9530	1060
529	20230904	102900	3307556830	9570	9560	9580	9560	321
530	20230904	102800	3304485760	9580	9580	9630	9580	1419
531	20230904	102700	3290858750	9570	9530	9570	9530	1826
532	20230904	102600	3273415970	9520	9530	9540	9520	833
533	20230904	102500	3265472660	9520	9530	9530	9520	146
534	20230904	102400	3264081380	9530	9520	9530	9520	373
535	20230904	102300	3260528390	9520	9520	9520	9520	755
536	20230904	102200	3253340790	9530	9520	9530	9520	2635
537	20230904	102100	3228234250	9530	9530	9530	9520	178
538	20230904	102000	3226538820	9530	9520	9540	9520	274
539	20230904	101900	3223925900	9520	9530	9530	9520	613
540	20230904	101800	3218087720	9530	9530	9540	9530	600
541	20230904	101700	3212367660	9530	9540	9540	9530	129
542	20230904	101600	3211137690	9540	9550	9550	9540	210
543	20230904	101500	3209133980	9550	9560	9560	9540	622
544	20230904	101400	3203194800	9560	9550	9570	9540	1142
545	20230904	101300	3192286670	9550	9530	9550	9530	1356
546	20230904	101200	3179350410	9530	9520	9530	9510	794
547	20230904	101100	3171793800	9520	9540	9550	9520	945
548	20230904	101000	3162786150	9540	9550	9550	9540	263
549	20230904	100900	3160277090	9540	9520	9550	9510	1261
550	20230904	100800	3148254770	9520	9560	9560	9500	10785
551	20230904	100700	3045548640	9570	9580	9580	9570	703
552	20230904	100600	3038819590	9580	9600	9600	9580	461
553	20230904	100500	3034400570	9600	9620	9620	9600	704
554	20230904	100400	3027637630	9620	9650	9650	9620	586
555	20230904	100300	3021996060	9630	9600	9670	9600	6055
556	20230904	100200	2963702270	9600	9600	9600	9600	615
557	20230904	100100	2957798270	9610	9590	9610	9590	1603
558	20230904	100000	2942409480	9590	9580	9590	9580	1420
559	20230904	095900	2928793060	9580	9590	9590	9580	211
560	20230904	095800	2926771670	9590	9590	9600	9570	733
561	20230904	095700	2919748650	9600	9600	9610	9600	8045
562	20230904	095600	2842511610	9600	9630	9630	9600	1222
563	20230904	095500	2830773070	9620	9620	9620	9620	380
564	20230904	095400	2827117470	9630	9630	9670	9620	645
565	20230904	095300	2820894000	9620	9650	9650	9620	5459
566	20230904	095200	2768217550	9660	9670	9670	9650	1424
567	20230904	095100	2754460580	9670	9640	9670	9640	1872
568	20230904	095000	2736394760	9630	9620	9630	9600	966
569	20230904	094900	2727102790	9630	9630	9640	9600	1386
570	20230904	094800	2713771820	9640	9650	9650	9640	559
571	20230904	094700	2708382120	9640	9630	9650	9620	1338
572	20230904	094600	2695489830	9630	9570	9640	9570	3813
573	20230904	094500	2658881230	9570	9570	9580	9550	3907
574	20230904	094400	2621541340	9570	9570	9580	9570	611
575	20230904	094300	2615694060	9570	9570	9580	9570	624
576	20230904	094200	2609722370	9570	9570	9570	9550	1255
577	20230904	094100	2597720530	9550	9550	9560	9550	1471
578	20230904	094000	2583672220	9550	9570	9570	9520	3596
579	20230904	093900	2549367110	9560	9570	9570	9560	182
580	20230904	093800	2547626370	9560	9540	9590	9530	435
581	20230904	093700	2543476430	9530	9540	9540	9530	384
582	20230904	093600	2539814720	9530	9580	9590	9530	5725
583	20230904	093500	2485112640	9590	9580	9590	9580	144
584	20230904	093400	2483732640	9580	9580	9590	9580	1153
585	20230904	093300	2472678950	9580	9570	9580	9560	585
586	20230904	093200	2467084110	9570	9570	9570	9570	971
587	20230904	093100	2457791640	9580	9580	9580	9570	1897
588	20230904	093000	2439619540	9580	9570	9590	9570	2125
589	20230904	092900	2419263190	9570	9560	9570	9550	3794
590	20230904	092800	2382987930	9560	9560	9570	9550	887
591	20230904	092700	2374513180	9560	9510	9570	9510	2834
592	20230904	092600	2347481790	9500	9470	9500	9460	8003
593	20230904	092500	2271581870	9470	9530	9530	9470	5007
594	20230904	092400	2224059850	9530	9550	9550	9520	3266
595	20230904	092300	2192912520	9560	9550	9560	9550	2367
596	20230904	092200	2170301430	9560	9560	9560	9550	1829
597	20230904	092100	2152822750	9560	9560	9560	9550	2858
598	20230904	092000	2125524240	9560	9560	9570	9550	2518
599	20230904	091900	2101464640	9560	9590	9600	9560	719
600	20230904	091800	2094580440	9590	9560	9590	9550	3182
601	20230904	091700	2064168330	9550	9520	9590	9520	2583
602	20230904	091600	2039498070	9520	9590	9590	9500	3963
603	20230904	091500	2001816460	9560	9610	9610	9560	2828
604	20230904	091400	1974671290	9610	9490	9620	9490	11547
605	20230904	091300	1864323830	9490	9530	9540	9490	15269
606	20230904	091200	1719179330	9540	9570	9570	9530	1555
607	20230904	091100	1704339950	9530	9510	9570	9500	9812
608	20230904	091000	1610935140	9510	9590	9590	9500	6021
609	20230904	090900	1553491120	9590	9580	9640	9570	11230
610	20230904	090800	1445725380	9580	9550	9600	9550	4234
611	20230904	090700	1405194800	9580	9750	9760	9560	12051
612	20230904	090600	1288792410	9750	9590	9810	9580	35716
613	20230904	090500	941548340	9590	9640	9660	9590	11285
614	20230904	090400	833077390	9640	9640	9670	9470	12013
615	20230904	090300	718110330	9640	9580	9640	9550	13296
616	20230904	090200	590606150	9570	9830	9860	9570	14594
617	20230904	090100	449015140	9830	9680	9850	9680	13117
618	20230904	090000	320373300	9670	9810	9810	9630	29569