KissMeData/319400/min/candle-20230911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230911	203600	10810314635	3805	3805	3805	3805	27115
3	20230911	203500	10810314635	3805	3805	3805	3805	0
4	20230911	203400	10810314635	3805	3805	3805	3805	0
5	20230911	203300	10810314635	3805	3805	3805	3805	0
6	20230911	203200	10810314635	3805	3805	3805	3805	0
7	20230911	203100	10810314635	3805	3805	3805	3805	0
8	20230911	203000	10810314635	3805	3805	3805	3805	0
9	20230911	202900	10810314635	3805	3805	3805	3805	0
10	20230911	202800	10810314635	3805	3805	3805	3805	0
11	20230911	202700	10810314635	3805	3805	3805	3805	0
12	20230911	202600	10810314635	3805	3805	3805	3805	0
13	20230911	202500	10810314635	3805	3805	3805	3805	0
14	20230911	202400	10810314635	3805	3805	3805	3805	0
15	20230911	202300	10810314635	3805	3805	3805	3805	0
16	20230911	202200	10810314635	3805	3805	3805	3805	0
17	20230911	202100	10810314635	3805	3805	3805	3805	0
18	20230911	202000	10810314635	3805	3805	3805	3805	0
19	20230911	201900	10810314635	3805	3805	3805	3805	0
20	20230911	201800	10810314635	3805	3805	3805	3805	0
21	20230911	201700	10810314635	3805	3805	3805	3805	0
22	20230911	201600	10810314635	3805	3805	3805	3805	0
23	20230911	201500	10810314635	3805	3805	3805	3805	0
24	20230911	201400	10810314635	3805	3805	3805	3805	0
25	20230911	201300	10810314635	3805	3805	3805	3805	0
26	20230911	201200	10810314635	3805	3805	3805	3805	0
27	20230911	201100	10810314635	3805	3805	3805	3805	0
28	20230911	201000	10810314635	3805	3805	3805	3805	0
29	20230911	200900	10810314635	3805	3805	3805	3805	0
30	20230911	200800	10810314635	3805	3805	3805	3805	0
31	20230911	200700	10810314635	3805	3805	3805	3805	0
32	20230911	200600	10810314635	3805	3805	3805	3805	27115
33	20230911	200500	10810314635	3805	3805	3805	3805	0
34	20230911	200400	10810314635	3805	3805	3805	3805	0
35	20230911	200300	10810314635	3805	3805	3805	3805	0
36	20230911	200200	10810314635	3805	3805	3805	3805	0
37	20230911	200100	10810314635	3805	3805	3805	3805	0
38	20230911	200000	10810314635	3805	3805	3805	3805	0
39	20230911	195900	10810314635	3805	3805	3805	3805	0
40	20230911	195800	10810314635	3805	3805	3805	3805	0
41	20230911	195700	10810314635	3805	3805	3805	3805	0
42	20230911	195600	10810314635	3805	3805	3805	3805	0
43	20230911	195500	10810314635	3805	3805	3805	3805	0
44	20230911	195400	10810314635	3805	3805	3805	3805	0
45	20230911	195300	10810314635	3805	3805	3805	3805	0
46	20230911	195200	10810314635	3805	3805	3805	3805	0
47	20230911	195100	10810314635	3805	3805	3805	3805	0
48	20230911	195000	10810314635	3805	3805	3805	3805	0
49	20230911	194900	10810314635	3805	3805	3805	3805	0
50	20230911	194800	10810314635	3805	3805	3805	3805	0
51	20230911	194700	10810314635	3805	3805	3805	3805	0
52	20230911	194600	10810314635	3805	3805	3805	3805	0
53	20230911	194500	10810314635	3805	3805	3805	3805	0
54	20230911	194400	10810314635	3805	3805	3805	3805	0
55	20230911	194300	10810314635	3805	3805	3805	3805	0
56	20230911	194200	10810314635	3805	3805	3805	3805	0
57	20230911	194100	10810314635	3805	3805	3805	3805	0
58	20230911	194000	10810314635	3805	3805	3805	3805	0
59	20230911	193900	10810314635	3805	3805	3805	3805	0
60	20230911	193800	10810314635	3805	3805	3805	3805	0
61	20230911	193700	10810314635	3805	3805	3805	3805	0
62	20230911	193600	10810314635	3805	3805	3805	3805	27115
63	20230911	193500	10810314635	3805	3805	3805	3805	0
64	20230911	193400	10810314635	3805	3805	3805	3805	0
65	20230911	193300	10810314635	3805	3805	3805	3805	0
66	20230911	193200	10810314635	3805	3805	3805	3805	0
67	20230911	193100	10810314635	3805	3805	3805	3805	0
68	20230911	193000	10810314635	3805	3805	3805	3805	0
69	20230911	192900	10810314635	3805	3805	3805	3805	0
70	20230911	192800	10810314635	3805	3805	3805	3805	0
71	20230911	192700	10810314635	3805	3805	3805	3805	0
72	20230911	192600	10810314635	3805	3805	3805	3805	0
73	20230911	192500	10810314635	3805	3805	3805	3805	0
74	20230911	192400	10810314635	3805	3805	3805	3805	0
75	20230911	192300	10810314635	3805	3805	3805	3805	0
76	20230911	192200	10810314635	3805	3805	3805	3805	0
77	20230911	192100	10810314635	3805	3805	3805	3805	0
78	20230911	192000	10810314635	3805	3805	3805	3805	0
79	20230911	191900	10810314635	3805	3805	3805	3805	0
80	20230911	191800	10810314635	3805	3805	3805	3805	0
81	20230911	191700	10810314635	3805	3805	3805	3805	0
82	20230911	191600	10810314635	3805	3805	3805	3805	0
83	20230911	191500	10810314635	3805	3805	3805	3805	0
84	20230911	191400	10810314635	3805	3805	3805	3805	0
85	20230911	191300	10810314635	3805	3805	3805	3805	0
86	20230911	191200	10810314635	3805	3805	3805	3805	0
87	20230911	191100	10810314635	3805	3805	3805	3805	0
88	20230911	191000	10810314635	3805	3805	3805	3805	0
89	20230911	190900	10810314635	3805	3805	3805	3805	0
90	20230911	190800	10810314635	3805	3805	3805	3805	0
91	20230911	190700	10810314635	3805	3805	3805	3805	0
92	20230911	190600	10810314635	3805	3805	3805	3805	27115
93	20230911	190500	10810314635	3805	3805	3805	3805	0
94	20230911	190400	10810314635	3805	3805	3805	3805	0
95	20230911	190300	10810314635	3805	3805	3805	3805	0
96	20230911	190200	10810314635	3805	3805	3805	3805	0
97	20230911	190100	10810314635	3805	3805	3805	3805	0
98	20230911	190000	10810314635	3805	3805	3805	3805	0
99	20230911	185900	10810314635	3805	3805	3805	3805	0
100	20230911	185800	10810314635	3805	3805	3805	3805	0
101	20230911	185700	10810314635	3805	3805	3805	3805	0
102	20230911	185600	10810314635	3805	3805	3805	3805	0
103	20230911	185500	10810314635	3805	3805	3805	3805	0
104	20230911	185400	10810314635	3805	3805	3805	3805	0
105	20230911	185300	10810314635	3805	3805	3805	3805	0
106	20230911	185200	10810314635	3805	3805	3805	3805	0
107	20230911	185100	10810314635	3805	3805	3805	3805	0
108	20230911	185000	10810314635	3805	3805	3805	3805	0
109	20230911	184900	10810314635	3805	3805	3805	3805	0
110	20230911	184800	10810314635	3805	3805	3805	3805	0
111	20230911	184700	10810314635	3805	3805	3805	3805	0
112	20230911	184600	10810314635	3805	3805	3805	3805	0
113	20230911	184500	10810314635	3805	3805	3805	3805	0
114	20230911	184400	10810314635	3805	3805	3805	3805	0
115	20230911	184300	10810314635	3805	3805	3805	3805	0
116	20230911	184200	10810314635	3805	3805	3805	3805	0
117	20230911	184100	10810314635	3805	3805	3805	3805	0
118	20230911	184000	10810314635	3805	3805	3805	3805	0
119	20230911	183900	10810314635	3805	3805	3805	3805	0
120	20230911	183800	10810314635	3805	3805	3805	3805	0
121	20230911	183700	10810314635	3805	3805	3805	3805	0
122	20230911	183600	10810314635	3805	3805	3805	3805	27115
123	20230911	183500	10810314635	3805	3805	3805	3805	0
124	20230911	183400	10810314635	3805	3805	3805	3805	0
125	20230911	183300	10810314635	3805	3805	3805	3805	0
126	20230911	183200	10810314635	3805	3805	3805	3805	0
127	20230911	183100	10810314635	3805	3805	3805	3805	0
128	20230911	183000	10810314635	3805	3805	3805	3805	0
129	20230911	182900	10810314635	3805	3805	3805	3805	0
130	20230911	182800	10810314635	3805	3805	3805	3805	0
131	20230911	182700	10810314635	3805	3805	3805	3805	0
132	20230911	182600	10810314635	3805	3805	3805	3805	0
133	20230911	182500	10810314635	3805	3805	3805	3805	0
134	20230911	182400	10810314635	3805	3805	3805	3805	0
135	20230911	182300	10810314635	3805	3805	3805	3805	0
136	20230911	182200	10810314635	3805	3805	3805	3805	0
137	20230911	182100	10810314635	3805	3805	3805	3805	0
138	20230911	182000	10810314635	3805	3805	3805	3805	0
139	20230911	181900	10810314635	3805	3805	3805	3805	0
140	20230911	181800	10810314635	3805	3805	3805	3805	0
141	20230911	181700	10810314635	3805	3805	3805	3805	0
142	20230911	181600	10810314635	3805	3805	3805	3805	0
143	20230911	181500	10810314635	3805	3805	3805	3805	0
144	20230911	181400	10810314635	3805	3805	3805	3805	0
145	20230911	181300	10810314635	3805	3805	3805	3805	0
146	20230911	181200	10810314635	3805	3805	3805	3805	0
147	20230911	181100	10810314635	3805	3805	3805	3805	0
148	20230911	181000	10810314635	3805	3805	3805	3805	0
149	20230911	180900	10810314635	3805	3805	3805	3805	0
150	20230911	180800	10810314635	3805	3805	3805	3805	0
151	20230911	180700	10810314635	3805	3805	3805	3805	0
152	20230911	180600	10810314635	3805	3805	3805	3805	27115
153	20230911	180500	10810314635	3805	3805	3805	3805	0
154	20230911	180400	10810314635	3805	3805	3805	3805	0
155	20230911	180300	10810314635	3805	3805	3805	3805	0
156	20230911	180200	10810314635	3805	3805	3805	3805	0
157	20230911	180100	10810314635	3805	3805	3805	3805	0
158	20230911	180000	10810314635	3805	3805	3805	3805	0
159	20230911	175900	10810314635	3805	3805	3805	3805	0
160	20230911	175800	10810314635	3805	3805	3805	3805	0
161	20230911	175700	10810314635	3805	3805	3805	3805	0
162	20230911	175600	10810314635	3805	3805	3805	3805	0
163	20230911	175500	10810314635	3805	3805	3805	3805	0
164	20230911	175400	10810314635	3805	3805	3805	3805	0
165	20230911	175300	10810314635	3805	3805	3805	3805	0
166	20230911	175200	10810314635	3805	3805	3805	3805	0
167	20230911	175100	10810314635	3805	3805	3805	3805	0
168	20230911	175000	10810314635	3805	3805	3805	3805	0
169	20230911	174900	10810314635	3805	3805	3805	3805	0
170	20230911	174800	10810314635	3805	3805	3805	3805	0
171	20230911	174700	10810314635	3805	3805	3805	3805	0
172	20230911	174600	10810314635	3805	3805	3805	3805	0
173	20230911	174500	10810314635	3805	3805	3805	3805	0
174	20230911	174400	10810314635	3805	3805	3805	3805	0
175	20230911	174300	10810314635	3805	3805	3805	3805	0
176	20230911	174200	10810314635	3805	3805	3805	3805	0
177	20230911	174100	10810314635	3805	3805	3805	3805	0
178	20230911	174000	10810314635	3805	3805	3805	3805	0
179	20230911	173900	10810314635	3805	3805	3805	3805	0
180	20230911	173800	10810314635	3805	3805	3805	3805	0
181	20230911	173700	10810314635	3805	3805	3805	3805	0
182	20230911	173600	10810314635	3805	3805	3805	3805	27115
183	20230911	173500	10810314635	3805	3805	3805	3805	0
184	20230911	173400	10810314635	3805	3805	3805	3805	0
185	20230911	173300	10810314635	3805	3805	3805	3805	0
186	20230911	173200	10810314635	3805	3805	3805	3805	0
187	20230911	173100	10810314635	3805	3805	3805	3805	0
188	20230911	173000	10810314635	3805	3805	3805	3805	0
189	20230911	172900	10810314635	3805	3805	3805	3805	0
190	20230911	172800	10810314635	3805	3805	3805	3805	0
191	20230911	172700	10810314635	3805	3805	3805	3805	0
192	20230911	172600	10810314635	3805	3805	3805	3805	0
193	20230911	172500	10810314635	3805	3805	3805	3805	0
194	20230911	172400	10810314635	3805	3805	3805	3805	0
195	20230911	172300	10810314635	3805	3805	3805	3805	0
196	20230911	172200	10810314635	3805	3805	3805	3805	0
197	20230911	172100	10810314635	3805	3805	3805	3805	0
198	20230911	172000	10810314635	3805	3805	3805	3805	0
199	20230911	171900	10810314635	3805	3805	3805	3805	0
200	20230911	171800	10810314635	3805	3805	3805	3805	0
201	20230911	171700	10810314635	3805	3805	3805	3805	0
202	20230911	171600	10810314635	3805	3805	3805	3805	0
203	20230911	171500	10810314635	3805	3805	3805	3805	0
204	20230911	171400	10810314635	3805	3805	3805	3805	0
205	20230911	171300	10810314635	3805	3805	3805	3805	0
206	20230911	171200	10810314635	3805	3805	3805	3805	0
207	20230911	171100	10810314635	3805	3805	3805	3805	0
208	20230911	171000	10810314635	3805	3805	3805	3805	0
209	20230911	170900	10810314635	3805	3805	3805	3805	0
210	20230911	170800	10810314635	3805	3805	3805	3805	0
211	20230911	170700	10810314635	3805	3805	3805	3805	0
212	20230911	170600	10810314635	3805	3805	3805	3805	27115
213	20230911	170500	10810314635	3805	3805	3805	3805	0
214	20230911	170400	10810314635	3805	3805	3805	3805	0
215	20230911	170300	10810314635	3805	3805	3805	3805	0
216	20230911	170200	10810314635	3805	3805	3805	3805	0
217	20230911	170100	10810314635	3805	3805	3805	3805	0
218	20230911	170000	10810314635	3805	3805	3805	3805	0
219	20230911	165900	10810314635	3805	3805	3805	3805	0
220	20230911	165800	10810314635	3805	3805	3805	3805	0
221	20230911	165700	10810314635	3805	3805	3805	3805	0
222	20230911	165600	10810314635	3805	3805	3805	3805	0
223	20230911	165500	10810314635	3805	3805	3805	3805	0
224	20230911	165400	10810314635	3805	3805	3805	3805	0
225	20230911	165300	10810314635	3805	3805	3805	3805	0
226	20230911	165200	10810314635	3805	3805	3805	3805	0
227	20230911	165100	10810314635	3805	3805	3805	3805	0
228	20230911	165000	10810314635	3805	3805	3805	3805	0
229	20230911	164900	10810314635	3805	3805	3805	3805	0
230	20230911	164800	10810314635	3805	3805	3805	3805	0
231	20230911	164700	10810314635	3805	3805	3805	3805	0
232	20230911	164600	10810314635	3805	3805	3805	3805	0
233	20230911	164500	10810314635	3805	3805	3805	3805	0
234	20230911	164400	10810314635	3805	3805	3805	3805	0
235	20230911	164300	10810314635	3805	3805	3805	3805	0
236	20230911	164200	10810314635	3805	3805	3805	3805	0
237	20230911	164100	10810314635	3805	3805	3805	3805	0
238	20230911	164000	10810314635	3805	3805	3805	3805	0
239	20230911	163900	10810314635	3805	3805	3805	3805	0
240	20230911	163800	10810314635	3805	3805	3805	3805	0
241	20230911	163700	10810314635	3805	3805	3805	3805	0
242	20230911	163600	10810314635	3805	3805	3805	3805	27115
243	20230911	163500	10810314635	3805	3805	3805	3805	0
244	20230911	163400	10810314635	3805	3805	3805	3805	0
245	20230911	163300	10810314635	3805	3805	3805	3805	0
246	20230911	163200	10810314635	3805	3805	3805	3805	0
247	20230911	163100	10810314635	3805	3805	3805	3805	0
248	20230911	163000	10810314635	3805	3805	3805	3805	0
249	20230911	162900	10810314635	3805	3805	3805	3805	0
250	20230911	162800	10810314635	3805	3805	3805	3805	0
251	20230911	162700	10810314635	3805	3805	3805	3805	0
252	20230911	162600	10810314635	3805	3805	3805	3805	0
253	20230911	162500	10810314635	3805	3805	3805	3805	0
254	20230911	162400	10810314635	3805	3805	3805	3805	0
255	20230911	162300	10810314635	3805	3805	3805	3805	0
256	20230911	162200	10810314635	3805	3805	3805	3805	0
257	20230911	162100	10810314635	3805	3805	3805	3805	0
258	20230911	162000	10810314635	3805	3805	3805	3805	0
259	20230911	161900	10810314635	3805	3805	3805	3805	0
260	20230911	161800	10810314635	3805	3805	3805	3805	0
261	20230911	161700	10810314635	3805	3805	3805	3805	0
262	20230911	161600	10810314635	3805	3805	3805	3805	0
263	20230911	161500	10810314635	3805	3805	3805	3805	0
264	20230911	161400	10810314635	3805	3805	3805	3805	0
265	20230911	161300	10810314635	3805	3805	3805	3805	0
266	20230911	161200	10810314635	3805	3805	3805	3805	0
267	20230911	161100	10810314635	3805	3805	3805	3805	0
268	20230911	161000	10810314635	3805	3805	3805	3805	0
269	20230911	160900	10810314635	3805	3805	3805	3805	0
270	20230911	160800	10810314635	3805	3805	3805	3805	0
271	20230911	160700	10810314635	3805	3805	3805	3805	0
272	20230911	160600	10810314635	3805	3805	3805	3805	27115
273	20230911	160500	10810314635	3805	3805	3805	3805	0
274	20230911	160400	10810314635	3805	3805	3805	3805	0
275	20230911	160300	10810314635	3805	3805	3805	3805	0
276	20230911	160200	10810314635	3805	3805	3805	3805	0
277	20230911	160100	10810314635	3805	3805	3805	3805	0
278	20230911	160000	10810314635	3805	3805	3805	3805	0
279	20230911	155900	10810314635	3805	3805	3805	3805	0
280	20230911	155800	10810314635	3805	3805	3805	3805	0
281	20230911	155700	10810314635	3805	3805	3805	3805	0
282	20230911	155600	10810314635	3805	3805	3805	3805	0
283	20230911	155500	10810314635	3805	3805	3805	3805	0
284	20230911	155400	10810314635	3805	3805	3805	3805	0
285	20230911	155300	10810314635	3805	3805	3805	3805	0
286	20230911	155200	10810314635	3805	3805	3805	3805	0
287	20230911	155100	10810314635	3805	3805	3805	3805	0
288	20230911	155000	10810314635	3805	3805	3805	3805	0
289	20230911	154900	10810314635	3805	3805	3805	3805	0
290	20230911	154800	10810314635	3805	3805	3805	3805	0
291	20230911	154700	10810314635	3805	3805	3805	3805	0
292	20230911	154600	10810314635	3805	3805	3805	3805	0
293	20230911	154500	10810314635	3805	3805	3805	3805	0
294	20230911	154400	10810314635	3805	3805	3805	3805	0
295	20230911	154300	10810314635	3805	3805	3805	3805	0
296	20230911	154200	10810314635	3805	3805	3805	3805	0
297	20230911	154100	10810314635	3805	3805	3805	3805	0
298	20230911	154000	10810314635	3805	3805	3805	3805	0
299	20230911	153900	10810314635	3805	3805	3805	3805	0
300	20230911	153800	10810314635	3805	3805	3805	3805	0
301	20230911	153700	10810314635	3805	3805	3805	3805	0
302	20230911	153600	10810314635	3805	3805	3805	3805	27115
303	20230911	153500	10810314635	3805	3805	3805	3805	0
304	20230911	153400	10810314635	3805	3805	3805	3805	0
305	20230911	153300	10810314635	3805	3805	3805	3805	0
306	20230911	153200	10810314635	3805	3805	3805	3805	0
307	20230911	153100	10810314635	3805	3805	3805	3805	0
308	20230911	153000	10810314635	3805	3805	3805	3805	27115
309	20230911	152900	10707142060	3820	3820	3820	3820	0
310	20230911	152800	10707142060	3820	3820	3820	3820	0
311	20230911	152700	10707142060	3820	3820	3820	3820	0
312	20230911	152600	10707142060	3820	3820	3820	3820	0
313	20230911	152500	10707142060	3820	3820	3820	3820	0
314	20230911	152400	10707142060	3820	3820	3820	3820	0
315	20230911	152300	10707142060	3820	3820	3820	3820	0
316	20230911	152200	10707142060	3820	3820	3820	3820	0
317	20230911	152100	10707142060	3820	3820	3820	3820	0
318	20230911	152000	10707142060	3820	3820	3820	3820	0
319	20230911	151900	10707142060	3820	3825	3825	3815	8666
320	20230911	151800	10674055740	3825	3825	3830	3820	3255
321	20230911	151700	10661607740	3830	3825	3830	3825	1365
322	20230911	151600	10656386295	3825	3825	3830	3820	2037
323	20230911	151500	10648599745	3825	3825	3825	3820	2413
324	20230911	151400	10639380530	3825	3830	3835	3820	9448
325	20230911	151300	10603254850	3830	3835	3835	3825	1317
326	20230911	151200	10598211570	3835	3825	3835	3825	1834
327	20230911	151100	10591187370	3830	3830	3835	3825	1674
328	20230911	151000	10584776780	3830	3835	3835	3830	3128
329	20230911	150900	10572786710	3835	3835	3835	3830	1352
330	20230911	150800	10567601825	3835	3830	3835	3820	1288
331	20230911	150700	10562668690	3830	3830	3830	3825	565
332	20230911	150600	10560504890	3815	3830	3830	3815	4733
333	20230911	150500	10542428455	3825	3835	3835	3825	8737
334	20230911	150400	10508969500	3835	3835	3840	3830	1470
335	20230911	150300	10503332330	3825	3825	3835	3815	1314
336	20230911	150200	10498304575	3830	3820	3830	3820	4462
337	20230911	150100	10481243680	3815	3810	3820	3810	5179
338	20230911	150000	10461497095	3810	3810	3810	3805	9427
339	20230911	145900	10425611820	3810	3810	3810	3810	2132
340	20230911	145800	10417488900	3810	3815	3815	3805	3704
341	20230911	145700	10403384445	3815	3820	3820	3810	7722
342	20230911	145600	10373949815	3815	3820	3820	3815	541
343	20230911	145500	10371883230	3825	3825	3825	3820	1307
344	20230911	145400	10366889030	3825	3820	3830	3820	4525
345	20230911	145300	10349594355	3825	3815	3825	3815	6479
346	20230911	145200	10324840240	3815	3820	3825	3815	8227
347	20230911	145100	10293419525	3825	3815	3825	3815	8273
348	20230911	145000	10261853000	3825	3825	3825	3815	11049
349	20230911	144900	10219676110	3825	3825	3830	3820	787
350	20230911	144800	10216666790	3830	3825	3830	3820	7119
351	20230911	144700	10189467165	3830	3825	3830	3820	1921
352	20230911	144600	10182120900	3825	3825	3830	3820	4384
353	20230911	144500	10165368420	3830	3830	3835	3825	2108
354	20230911	144400	10157299350	3830	3825	3830	3820	4742
355	20230911	144300	10139159185	3830	3830	3830	3825	1509
356	20230911	144200	10133382285	3835	3830	3835	3825	4072
357	20230911	144100	10117800960	3825	3835	3835	3825	733
358	20230911	144000	10114993625	3835	3830	3835	3830	579
359	20230911	143900	10112774390	3830	3820	3835	3820	7774
360	20230911	143800	10083007290	3825	3820	3825	3820	2651
361	20230911	143700	10072879930	3820	3830	3830	3820	885
362	20230911	143600	10069498865	3830	3830	3830	3820	1031
363	20230911	143500	10065554785	3830	3830	3830	3820	1823
364	20230911	143400	10058581145	3820	3820	3820	3820	6272
365	20230911	143300	10034622105	3820	3825	3830	3820	2831
366	20230911	143200	10023797600	3820	3830	3830	3820	2490
367	20230911	143100	10014264325	3830	3830	3835	3820	1017
368	20230911	143000	10010377140	3835	3830	3835	3820	1276
369	20230911	142900	10005496755	3835	3850	3850	3825	190
370	20230911	142800	10004768175	3850	3850	3850	3820	5305
371	20230911	142700	9984459675	3850	3825	3850	3820	2524
372	20230911	142600	9974788325	3820	3845	3850	3820	8218
373	20230911	142500	9943288340	3850	3850	3855	3850	2656
374	20230911	142400	9933060050	3850	3860	3865	3850	2837
375	20230911	142300	9922114205	3865	3860	3865	3840	11580
376	20230911	142200	9877507245	3860	3840	3865	3840	12
377	20230911	142100	9877460915	3865	3825	3865	3825	6563
378	20230911	142000	9852205630	3840	3835	3840	3815	2860
379	20230911	141900	9841263120	3835	3825	3835	3815	2678
380	20230911	141800	9831026770	3815	3815	3830	3810	10558
381	20230911	141700	9790731215	3815	3830	3835	3815	2521
382	20230911	141600	9781105905	3820	3840	3850	3810	28121
383	20230911	141500	9673611600	3830	3850	3855	3830	15072
384	20230911	141400	9615710160	3860	3865	3865	3850	6566
385	20230911	141300	9590393960	3865	3875	3875	3860	9007
386	20230911	141200	9555575095	3875	3875	3885	3875	1728
387	20230911	141100	9548875950	3875	3875	3885	3870	979
388	20230911	141000	9545078810	3875	3880	3880	3865	12643
389	20230911	140900	9496113095	3880	3870	3895	3870	11642
390	20230911	140800	9451031150	3870	3875	3880	3870	4664
391	20230911	140700	9432972130	3875	3880	3880	3870	6065
392	20230911	140600	9409478690	3875	3885	3890	3875	4967
393	20230911	140500	9390199150	3890	3895	3900	3885	5762
394	20230911	140400	9367780810	3895	3890	3900	3890	11877
395	20230911	140300	9321573365	3890	3900	3905	3890	15585
396	20230911	140200	9260846150	3905	3905	3905	3900	12557
397	20230911	140100	9211829985	3910	3920	3920	3905	8063
398	20230911	140000	9180338290	3920	3915	3920	3905	8272
399	20230911	135900	9147998020	3920	3910	3920	3910	8761
400	20230911	135800	9113739460	3910	3915	3915	3910	4300
401	20230911	135700	9096911430	3915	3915	3915	3910	233
402	20230911	135600	9095999270	3915	3915	3915	3910	1875
403	20230911	135500	9088658650	3915	3915	3915	3910	595
404	20230911	135400	9086329400	3915	3915	3915	3910	2549
405	20230911	135300	9076362680	3915	3920	3920	3910	612
406	20230911	135200	9073966525	3920	3915	3920	3910	3914
407	20230911	135100	9058647305	3915	3920	3920	3910	475
408	20230911	135000	9056788815	3925	3925	3925	3915	1872
409	20230911	134900	9049459815	3915	3915	3920	3910	2294
410	20230911	134800	9040474790	3910	3920	3920	3910	3541
411	20230911	134700	9026623110	3915	3915	3920	3915	6421
412	20230911	134600	9001471585	3920	3920	3920	3920	0
413	20230911	134500	9001471585	3920	3920	3920	3915	674
414	20230911	134400	8998830140	3920	3925	3925	3915	1484
415	20230911	134300	8993014210	3915	3925	3925	3915	2012
416	20230911	134200	8985136535	3925	3920	3925	3920	525
417	20230911	134100	8983078410	3920	3925	3925	3920	2552
418	20230911	134000	8973074510	3920	3925	3930	3920	255
419	20230911	133900	8972073870	3930	3930	3930	3925	1581
420	20230911	133800	8965860570	3930	3925	3930	3920	1447
421	20230911	133700	8960184585	3925	3920	3930	3920	268
422	20230911	133600	8959132825	3925	3920	3930	3920	3778
423	20230911	133500	8944303275	3925	3915	3925	3915	2583
424	20230911	133400	8934178185	3915	3915	3915	3915	27
425	20230911	133300	8934072480	3920	3920	3920	3920	1150
426	20230911	133200	8929564480	3920	3915	3920	3910	785
427	20230911	133100	8926489495	3915	3925	3925	3915	655
428	20230911	133000	8923923910	3930	3910	3930	3910	1523
429	20230911	132900	8917963960	3915	3920	3930	3915	2252
430	20230911	132800	8909138445	3915	3915	3930	3915	7799
431	20230911	132700	8878605345	3925	3920	3930	3915	1738
432	20230911	132600	8871785620	3915	3920	3920	3915	3175
433	20230911	132500	8859348760	3920	3920	3930	3920	982
434	20230911	132400	8855496120	3920	3925	3925	3920	3963
435	20230911	132300	8839958750	3925	3925	3930	3925	1760
436	20230911	132200	8833050470	3930	3925	3930	3925	785
437	20230911	132100	8829966845	3920	3915	3925	3915	3218
438	20230911	132000	8817365520	3915	3920	3920	3915	476
439	20230911	131900	8815501795	3920	3920	3920	3915	683
440	20230911	131800	8812825320	3915	3925	3925	3915	15736
441	20230911	131700	8751188975	3925	3925	3930	3925	42
442	20230911	131600	8751024025	3930	3915	3930	3915	2455
443	20230911	131500	8741398545	3915	3930	3930	3915	22017
444	20230911	131400	8655078935	3925	3940	3940	3920	5404
445	20230911	131300	8633869655	3925	3940	3940	3925	3848
446	20230911	131200	8618740555	3940	3935	3940	3930	1225
447	20230911	131100	8613925465	3935	3930	3940	3930	1089
448	20230911	131000	8609644605	3935	3930	3935	3925	1961
449	20230911	130900	8601937415	3925	3940	3940	3925	966
450	20230911	130800	8598139275	3935	3940	3940	3935	2760
451	20230911	130700	8587277550	3940	3930	3940	3930	1513
452	20230911	130600	8581330345	3925	3935	3935	3925	9435
453	20230911	130500	8544271670	3930	3940	3940	3930	1177
454	20230911	130400	8539644490	3940	3945	3945	3935	751
455	20230911	130300	8536687450	3945	3945	3950	3925	20761
456	20230911	130200	8455089305	3945	3935	3945	3930	1375
457	20230911	130100	8449677005	3930	3940	3940	3930	3773
458	20230911	130000	8434827655	3940	3945	3950	3940	6350
459	20230911	125900	8409789075	3945	3950	3950	3945	637
460	20230911	125800	8407273600	3950	3945	3950	3945	2019
461	20230911	125700	8399305355	3950	3950	3950	3945	36
462	20230911	125600	8399163165	3950	3950	3955	3945	4306
463	20230911	125500	8382154550	3950	3955	3955	3950	904
464	20230911	125400	8378583245	3955	3955	3955	3950	3026
465	20230911	125300	8366629885	3955	3955	3955	3945	2191
466	20230911	125200	8357979790	3950	3945	3950	3940	6190
467	20230911	125100	8333553180	3950	3950	3950	3950	224
468	20230911	125000	8332668380	3950	3945	3950	3945	2666
469	20230911	124900	8322139350	3950	3940	3950	3940	304
470	20230911	124800	8320940060	3950	3950	3950	3940	1232
471	20230911	124700	8316081295	3950	3950	3950	3950	373
472	20230911	124600	8314607945	3950	3950	3950	3945	503
473	20230911	124500	8312623595	3940	3950	3950	3940	1156
474	20230911	124400	8308068345	3940	3945	3950	3940	1240
475	20230911	124300	8303176680	3940	3945	3945	3940	1939
476	20230911	124200	8295532670	3945	3940	3945	3940	2074
477	20230911	124100	8287361100	3940	3945	3945	3940	1221
478	20230911	124000	8282550220	3945	3945	3945	3945	45
479	20230911	123900	8282372695	3945	3945	3945	3945	500
480	20230911	123800	8280400195	3950	3950	3950	3935	621
481	20230911	123700	8277949045	3950	3945	3950	3940	4054
482	20230911	123600	8261967110	3950	3950	3950	3950	105
483	20230911	123500	8261552360	3950	3940	3950	3940	1213
484	20230911	123400	8256769145	3940	3950	3955	3940	4442
485	20230911	123300	8239245030	3950	3955	3955	3950	366
486	20230911	123200	8237799000	3955	3945	3955	3940	8341
487	20230911	123100	8204875815	3940	3940	3945	3940	647
488	20230911	123000	8202326630	3945	3950	3950	3945	1020
489	20230911	122900	8198301935	3950	3950	3950	3945	1135
490	20230911	122800	8193824185	3950	3945	3950	3945	2436
491	20230911	122700	8184212710	3950	3945	3950	3945	2449
492	20230911	122600	8174546765	3950	3945	3950	3940	2761
493	20230911	122500	8163654475	3945	3945	3945	3940	3113
494	20230911	122400	8151373740	3945	3945	3945	3935	1742
495	20230911	122300	8144502755	3935	3935	3945	3935	1717
496	20230911	122200	8137734630	3940	3935	3940	3935	121
497	20230911	122100	8137258490	3940	3935	3945	3935	348
498	20230911	122000	8135889015	3945	3935	3945	3930	620
499	20230911	121900	8133450125	3945	3940	3945	3935	415
500	20230911	121800	8131815880	3940	3940	3940	3935	129
501	20230911	121700	8131307680	3940	3945	3945	3940	1806
502	20230911	121600	8124186580	3945	3935	3945	3935	374
503	20230911	121500	8122713060	3940	3930	3940	3925	4273
504	20230911	121400	8105918630	3940	3940	3940	3930	3173
505	20230911	121300	8093436920	3930	3930	3930	3930	3498
506	20230911	121200	8079689780	3930	3930	3940	3930	797
507	20230911	121100	8076557530	3930	3935	3940	3930	1990
508	20230911	121000	8068727395	3940	3945	3945	3940	3274
509	20230911	120900	8055827735	3945	3950	3950	3935	958
510	20230911	120800	8052047250	3935	3945	3960	3935	718
511	20230911	120700	8049213375	3945	3940	3945	3935	1303
512	20230911	120600	8044083115	3940	3940	3940	3925	1635
513	20230911	120500	8037657805	3940	3940	3940	3930	4654
514	20230911	120400	8019345380	3945	3950	3950	3925	6479
515	20230911	120300	7993863165	3945	3950	3950	3945	1123
516	20230911	120200	7989432925	3945	3945	3950	3945	1749
517	20230911	120100	7982533110	3950	3955	3955	3950	1335
518	20230911	120000	7977259830	3960	3960	3960	3955	1252
519	20230911	115900	7972306845	3960	3960	3960	3950	1462
520	20230911	115800	7966522325	3960	3945	3960	3935	5014
521	20230911	115700	7946690315	3945	3935	3950	3930	3793
522	20230911	115600	7931767615	3935	3940	3940	3935	2346
523	20230911	115500	7922533590	3935	3935	3940	3935	2642
524	20230911	115400	7912134040	3940	3940	3940	3935	2053
525	20230911	115300	7904045870	3935	3950	3950	3935	4666
526	20230911	115200	7885652755	3950	3955	3955	3950	4289
527	20230911	115100	7868711105	3955	3960	3960	3950	721
528	20230911	115000	7865858905	3960	3965	3965	3955	1786
529	20230911	114900	7858792010	3965	3955	3965	3955	3966
530	20230911	114800	7843087645	3955	3960	3960	3955	973
531	20230911	114700	7839235670	3965	3965	3965	3960	1544
532	20230911	114600	7833119585	3965	3960	3965	3960	2862
533	20230911	114500	7821778070	3960	3960	3965	3955	7638
534	20230911	114400	7791505690	3960	3950	3965	3950	12283
535	20230911	114300	7742868285	3955	3955	3955	3950	904
536	20230911	114200	7739297225	3955	3955	3955	3955	1664
537	20230911	114100	7732716105	3955	3950	3955	3950	2523
538	20230911	114000	7722740620	3950	3950	3955	3950	2481
539	20230911	113900	7712931265	3950	3945	3950	3945	2736
540	20230911	113800	7702131045	3950	3950	3950	3945	476
541	20230911	113700	7700251095	3950	3945	3955	3945	4806
542	20230911	113600	7681263385	3955	3950	3955	3945	1758
543	20230911	113500	7674320025	3950	3955	3955	3950	2506
544	20230911	113400	7664420665	3955	3950	3955	3950	9755
545	20230911	113300	7625878630	3945	3940	3950	3935	14460
546	20230911	113200	7568852980	3940	3935	3940	3930	789
547	20230911	113100	7565747775	3930	3935	3935	3930	1517
548	20230911	113000	7559778600	3940	3930	3940	3930	3340
549	20230911	112900	7546640040	3930	3930	3930	3930	3193
550	20230911	112800	7534091550	3925	3920	3930	3915	18298
551	20230911	112700	7462392160	3920	3925	3925	3920	4822
552	20230911	112600	7443479040	3930	3930	3930	3925	2220
553	20230911	112500	7434754825	3930	3930	3930	3925	1501
554	20230911	112400	7428862725	3930	3930	3930	3925	908
555	20230911	112300	7425298285	3925	3935	3935	3925	6016
556	20230911	112200	7401661085	3935	3940	3940	3935	4359
557	20230911	112100	7384501395	3940	3945	3945	3940	1831
558	20230911	112000	7377286545	3945	3945	3945	3935	1477
559	20230911	111900	7371466320	3945	3945	3945	3930	5069
560	20230911	111800	7351495705	3935	3935	3945	3935	2646
561	20230911	111700	7341067615	3940	3930	3940	3930	2414
562	20230911	111600	7331570575	3930	3930	3935	3925	3803
563	20230911	111500	7316634245	3930	3930	3930	3925	2278
564	20230911	111400	7307692785	3930	3935	3935	3930	308
565	20230911	111300	7306481805	3930	3935	3935	3930	1944
566	20230911	111200	7298841610	3925	3925	3940	3920	9906
567	20230911	111100	7259934745	3920	3925	3930	3920	27056
568	20230911	111000	7153826785	3925	3930	3935	3925	3342
569	20230911	110900	7140698820	3930	3930	3935	3925	2746
570	20230911	110800	7129908275	3930	3935	3935	3930	1942
571	20230911	110700	7122273420	3935	3935	3935	3930	2320
572	20230911	110600	7113152950	3935	3935	3940	3930	5219
573	20230911	110500	7092637105	3930	3945	3945	3930	749
574	20230911	110400	7089687625	3945	3930	3945	3920	12887
575	20230911	110300	7039033805	3925	3935	3940	3925	20683
576	20230911	110200	6957725610	3935	3940	3940	3930	7638
577	20230911	110100	6927676530	3940	3950	3950	3940	10326
578	20230911	110000	6886977335	3950	3950	3960	3945	32137
579	20230911	105900	6760064170	3950	3965	3965	3950	22400
580	20230911	105800	6671477640	3960	3965	3965	3960	4768
581	20230911	105700	6652589855	3965	3965	3965	3960	2795
582	20230911	105600	6641516860	3965	3965	3970	3960	6656
583	20230911	105500	6615138640	3970	3970	3970	3970	1891
584	20230911	105400	6607631370	3970	3970	3970	3965	2288
585	20230911	105300	6598556385	3970	3965	3970	3965	12450
586	20230911	105200	6549168245	3965	3965	3965	3960	1885
587	20230911	105100	6541695170	3970	3970	3970	3960	10262
588	20230911	105000	6501001425	3970	3970	3970	3965	2670
589	20230911	104900	6490412285	3965	3970	3970	3965	4875
590	20230911	104800	6471082205	3970	3970	3970	3965	4062
591	20230911	104700	6454958280	3970	3965	3970	3965	3489
592	20230911	104600	6441112710	3970	3960	3975	3960	14915
593	20230911	104500	6381940165	3960	3955	3960	3955	4398
594	20230911	104400	6364533075	3955	3960	3965	3955	3091
595	20230911	104300	6352296655	3960	3965	3965	3955	834
596	20230911	104200	6348993240	3965	3955	3965	3955	3497
597	20230911	104100	6335153095	3955	3960	3960	3955	8684
598	20230911	104000	6300803945	3960	3965	3970	3960	10970
599	20230911	103900	6257345655	3965	3965	3970	3960	3926
600	20230911	103800	6241784435	3965	3965	3970	3960	3241
601	20230911	103700	6228933960	3965	3960	3965	3960	4198
602	20230911	103600	6212297175	3965	3970	3970	3960	4844
603	20230911	103500	6193108990	3965	3965	3970	3960	4958
604	20230911	103400	6173451535	3965	3965	3970	3960	4428
605	20230911	103300	6155911165	3965	3960	3970	3960	5906
606	20230911	103200	6132496770	3970	3965	3970	3960	12042
607	20230911	103100	6084761140	3970	3975	3980	3965	9901
608	20230911	103000	6045439605	3980	3980	3980	3970	13108
609	20230911	102900	5993313105	3980	3980	3980	3970	12416
610	20230911	102800	5943935465	3980	3960	3980	3960	20705
611	20230911	102700	5861748685	3965	3970	3970	3965	14042
612	20230911	102600	5806032560	3970	3965	3970	3965	4965
613	20230911	102500	5786323515	3965	3960	3975	3960	16826
614	20230911	102400	5719592275	3960	3955	3960	3955	4217
615	20230911	102300	5702906325	3960	3960	3965	3955	8315
616	20230911	102200	5669975740	3965	3960	3970	3960	7873
617	20230911	102100	5638765310	3960	3965	3965	3955	24978
618	20230911	102000	5539806395	3960	3965	3965	3955	17120
619	20230911	101900	5472025665	3960	3970	3980	3960	20699
620	20230911	101800	5389919645	3970	3980	3985	3970	43006
621	20230911	101700	5218857025	3980	3955	3980	3950	22911
622	20230911	101600	5127947950	3950	3960	3970	3950	25996
623	20230911	101500	5025148565	3970	3960	3975	3960	13202
624	20230911	101400	4972790420	3960	3970	3990	3950	57129
625	20230911	101300	4746240600	3985	3975	4000	3975	146946
626	20230911	101200	4160343235	3970	3950	3980	3935	121633
627	20230911	101100	3678441505	3965	3910	3975	3900	110034
628	20230911	101000	3244982475	3905	3910	3915	3905	11715
629	20230911	100900	3199187890	3910	3900	3910	3895	9317
630	20230911	100800	3162845805	3895	3915	3915	3890	14997
631	20230911	100700	3104332775	3910	3900	3915	3890	17526
632	20230911	100600	3035918145	3895	3890	3900	3885	4503
633	20230911	100500	3018391080	3885	3885	3885	3880	755
634	20230911	100400	3015458460	3885	3880	3885	3880	1559
635	20230911	100300	3009401770	3885	3885	3890	3880	4821
636	20230911	100200	2990666115	3890	3875	3890	3870	7071
637	20230911	100100	2963211030	3870	3870	3875	3865	1903
638	20230911	100000	2955843400	3865	3860	3865	3855	4428
639	20230911	095900	2938758785	3860	3855	3865	3850	4615
640	20230911	095800	2920976485	3855	3865	3870	3855	4835
641	20230911	095700	2902314920	3870	3875	3875	3870	11552
642	20230911	095600	2857596140	3875	3875	3880	3870	2686
643	20230911	095500	2847187535	3875	3875	3875	3875	253
644	20230911	095400	2846207160	3875	3875	3880	3870	8338
645	20230911	095300	2813922895	3880	3880	3880	3875	2000
646	20230911	095200	2806168155	3880	3885	3890	3875	7567
647	20230911	095100	2776798480	3885	3890	3895	3880	7290
648	20230911	095000	2748479740	3890	3890	3895	3880	6083
649	20230911	094900	2724823085	3880	3900	3900	3880	35459
650	20230911	094800	2586930015	3895	3895	3900	3890	16923
651	20230911	094700	2521022750	3895	3880	3895	3880	8900
652	20230911	094600	2486435545	3880	3875	3880	3875	1782
653	20230911	094500	2479524935	3875	3875	3875	3870	2361
654	20230911	094400	2470382275	3870	3875	3875	3870	790
655	20230911	094300	2467322945	3875	3870	3875	3865	1762
656	20230911	094200	2460499925	3865	3865	3865	3855	7771
657	20230911	094100	2430489185	3865	3885	3885	3860	10544
658	20230911	094000	2389663920	3885	3880	3895	3875	29343
659	20230911	093900	2275605545	3885	3880	3885	3875	15174
660	20230911	093800	2216760525	3875	3870	3885	3865	22476
661	20230911	093700	2129637080	3870	3850	3870	3850	8692
662	20230911	093600	2096090580	3850	3845	3850	3840	2372
663	20230911	093500	2086970325	3845	3840	3845	3830	2416
664	20230911	093400	2077688885	3840	3830	3840	3820	1792
665	20230911	093300	2070817220	3835	3820	3835	3815	1827
666	20230911	093200	2063830355	3820	3820	3820	3815	1147
667	20230911	093100	2059448870	3820	3825	3830	3815	3595
668	20230911	093000	2045711965	3825	3825	3830	3825	2694
669	20230911	092900	2035395290	3830	3815	3830	3815	2117
670	20230911	092800	2027301260	3815	3810	3820	3810	3419
671	20230911	092700	2014268605	3805	3815	3815	3805	13253
672	20230911	092600	1963794480	3810	3810	3815	3805	4801
673	20230911	092500	1945521140	3810	3815	3815	3805	4574
674	20230911	092400	1928099060	3815	3810	3820	3810	1566
675	20230911	092300	1922128005	3810	3800	3810	3800	10280
676	20230911	092200	1883052920	3800	3820	3825	3800	27042
677	20230911	092100	1779996225	3820	3825	3825	3815	12996
678	20230911	092000	1730342625	3825	3830	3835	3825	4680
679	20230911	091900	1712435255	3830	3830	3835	3820	1718
680	20230911	091800	1705865535	3830	3825	3835	3820	4729
681	20230911	091700	1687791165	3825	3835	3840	3825	7990
682	20230911	091600	1657211135	3830	3830	3835	3825	5404
683	20230911	091500	1636512285	3830	3835	3845	3830	2617
684	20230911	091400	1626478165	3840	3835	3840	3830	7275
685	20230911	091300	1598589055	3835	3845	3855	3825	12501
686	20230911	091200	1550600670	3840	3840	3845	3825	4680
687	20230911	091100	1532635385	3840	3830	3845	3820	10998
688	20230911	091000	1490420925	3830	3825	3845	3820	14309
689	20230911	090900	1435634680	3820	3825	3825	3820	3670
690	20230911	090800	1421610980	3820	3825	3825	3815	12241
691	20230911	090700	1374866265	3825	3810	3830	3805	30679
692	20230911	090600	1257914295	3810	3825	3840	3805	43721
693	20230911	090500	1091026490	3830	3835	3835	3825	27488
694	20230911	090400	985781470	3835	3835	3835	3815	48895
695	20230911	090300	798674210	3830	3855	3855	3825	40375
696	20230911	090200	643784835	3855	3880	3885	3845	57025
697	20230911	090100	423665545	3885	3880	3890	3875	15723
698	20230911	090000	362591175	3890	3875	3890	3860	76160