KissMeData/301300/min/candle-20230908.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230908	203500	1357436590	9210	9210	9210	9210	4410
3	20230908	203400	1357436590	9210	9210	9210	9210	0
4	20230908	203300	1357436590	9210	9210	9210	9210	0
5	20230908	203200	1357436590	9210	9210	9210	9210	0
6	20230908	203100	1357436590	9210	9210	9210	9210	0
7	20230908	203000	1357436590	9210	9210	9210	9210	0
8	20230908	202900	1357436590	9210	9210	9210	9210	0
9	20230908	202800	1357436590	9210	9210	9210	9210	0
10	20230908	202700	1357436590	9210	9210	9210	9210	0
11	20230908	202600	1357436590	9210	9210	9210	9210	0
12	20230908	202500	1357436590	9210	9210	9210	9210	0
13	20230908	202400	1357436590	9210	9210	9210	9210	0
14	20230908	202300	1357436590	9210	9210	9210	9210	0
15	20230908	202200	1357436590	9210	9210	9210	9210	0
16	20230908	202100	1357436590	9210	9210	9210	9210	0
17	20230908	202000	1357436590	9210	9210	9210	9210	0
18	20230908	201900	1357436590	9210	9210	9210	9210	0
19	20230908	201800	1357436590	9210	9210	9210	9210	0
20	20230908	201700	1357436590	9210	9210	9210	9210	0
21	20230908	201600	1357436590	9210	9210	9210	9210	0
22	20230908	201500	1357436590	9210	9210	9210	9210	0
23	20230908	201400	1357436590	9210	9210	9210	9210	0
24	20230908	201300	1357436590	9210	9210	9210	9210	0
25	20230908	201200	1357436590	9210	9210	9210	9210	0
26	20230908	201100	1357436590	9210	9210	9210	9210	0
27	20230908	201000	1357436590	9210	9210	9210	9210	0
28	20230908	200900	1357436590	9210	9210	9210	9210	0
29	20230908	200800	1357436590	9210	9210	9210	9210	0
30	20230908	200700	1357436590	9210	9210	9210	9210	0
31	20230908	200600	1357436590	9210	9210	9210	9210	0
32	20230908	200500	1357436590	9210	9210	9210	9210	4410
33	20230908	200400	1357436590	9210	9210	9210	9210	0
34	20230908	200300	1357436590	9210	9210	9210	9210	0
35	20230908	200200	1357436590	9210	9210	9210	9210	0
36	20230908	200100	1357436590	9210	9210	9210	9210	0
37	20230908	200000	1357436590	9210	9210	9210	9210	0
38	20230908	195900	1357436590	9210	9210	9210	9210	0
39	20230908	195800	1357436590	9210	9210	9210	9210	0
40	20230908	195700	1357436590	9210	9210	9210	9210	0
41	20230908	195600	1357436590	9210	9210	9210	9210	0
42	20230908	195500	1357436590	9210	9210	9210	9210	0
43	20230908	195400	1357436590	9210	9210	9210	9210	0
44	20230908	195300	1357436590	9210	9210	9210	9210	0
45	20230908	195200	1357436590	9210	9210	9210	9210	0
46	20230908	195100	1357436590	9210	9210	9210	9210	0
47	20230908	195000	1357436590	9210	9210	9210	9210	0
48	20230908	194900	1357436590	9210	9210	9210	9210	0
49	20230908	194800	1357436590	9210	9210	9210	9210	0
50	20230908	194700	1357436590	9210	9210	9210	9210	0
51	20230908	194600	1357436590	9210	9210	9210	9210	0
52	20230908	194500	1357436590	9210	9210	9210	9210	0
53	20230908	194400	1357436590	9210	9210	9210	9210	0
54	20230908	194300	1357436590	9210	9210	9210	9210	0
55	20230908	194200	1357436590	9210	9210	9210	9210	0
56	20230908	194100	1357436590	9210	9210	9210	9210	0
57	20230908	194000	1357436590	9210	9210	9210	9210	0
58	20230908	193900	1357436590	9210	9210	9210	9210	0
59	20230908	193800	1357436590	9210	9210	9210	9210	0
60	20230908	193700	1357436590	9210	9210	9210	9210	0
61	20230908	193600	1357436590	9210	9210	9210	9210	0
62	20230908	193500	1357436590	9210	9210	9210	9210	4410
63	20230908	193400	1357436590	9210	9210	9210	9210	0
64	20230908	193300	1357436590	9210	9210	9210	9210	0
65	20230908	193200	1357436590	9210	9210	9210	9210	0
66	20230908	193100	1357436590	9210	9210	9210	9210	0
67	20230908	193000	1357436590	9210	9210	9210	9210	0
68	20230908	192900	1357436590	9210	9210	9210	9210	0
69	20230908	192800	1357436590	9210	9210	9210	9210	0
70	20230908	192700	1357436590	9210	9210	9210	9210	0
71	20230908	192600	1357436590	9210	9210	9210	9210	0
72	20230908	192500	1357436590	9210	9210	9210	9210	0
73	20230908	192400	1357436590	9210	9210	9210	9210	0
74	20230908	192300	1357436590	9210	9210	9210	9210	0
75	20230908	192200	1357436590	9210	9210	9210	9210	0
76	20230908	192100	1357436590	9210	9210	9210	9210	0
77	20230908	192000	1357436590	9210	9210	9210	9210	0
78	20230908	191900	1357436590	9210	9210	9210	9210	0
79	20230908	191800	1357436590	9210	9210	9210	9210	0
80	20230908	191700	1357436590	9210	9210	9210	9210	0
81	20230908	191600	1357436590	9210	9210	9210	9210	0
82	20230908	191500	1357436590	9210	9210	9210	9210	0
83	20230908	191400	1357436590	9210	9210	9210	9210	0
84	20230908	191300	1357436590	9210	9210	9210	9210	0
85	20230908	191200	1357436590	9210	9210	9210	9210	0
86	20230908	191100	1357436590	9210	9210	9210	9210	0
87	20230908	191000	1357436590	9210	9210	9210	9210	0
88	20230908	190900	1357436590	9210	9210	9210	9210	0
89	20230908	190800	1357436590	9210	9210	9210	9210	0
90	20230908	190700	1357436590	9210	9210	9210	9210	0
91	20230908	190600	1357436590	9210	9210	9210	9210	0
92	20230908	190500	1357436590	9210	9210	9210	9210	4410
93	20230908	190400	1357436590	9210	9210	9210	9210	0
94	20230908	190300	1357436590	9210	9210	9210	9210	0
95	20230908	190200	1357436590	9210	9210	9210	9210	0
96	20230908	190100	1357436590	9210	9210	9210	9210	0
97	20230908	190000	1357436590	9210	9210	9210	9210	0
98	20230908	185900	1357436590	9210	9210	9210	9210	0
99	20230908	185800	1357436590	9210	9210	9210	9210	0
100	20230908	185700	1357436590	9210	9210	9210	9210	0
101	20230908	185600	1357436590	9210	9210	9210	9210	0
102	20230908	185500	1357436590	9210	9210	9210	9210	0
103	20230908	185400	1357436590	9210	9210	9210	9210	0
104	20230908	185300	1357436590	9210	9210	9210	9210	0
105	20230908	185200	1357436590	9210	9210	9210	9210	0
106	20230908	185100	1357436590	9210	9210	9210	9210	0
107	20230908	185000	1357436590	9210	9210	9210	9210	0
108	20230908	184900	1357436590	9210	9210	9210	9210	0
109	20230908	184800	1357436590	9210	9210	9210	9210	0
110	20230908	184700	1357436590	9210	9210	9210	9210	0
111	20230908	184600	1357436590	9210	9210	9210	9210	0
112	20230908	184500	1357436590	9210	9210	9210	9210	0
113	20230908	184400	1357436590	9210	9210	9210	9210	0
114	20230908	184300	1357436590	9210	9210	9210	9210	0
115	20230908	184200	1357436590	9210	9210	9210	9210	0
116	20230908	184100	1357436590	9210	9210	9210	9210	0
117	20230908	184000	1357436590	9210	9210	9210	9210	0
118	20230908	183900	1357436590	9210	9210	9210	9210	0
119	20230908	183800	1357436590	9210	9210	9210	9210	0
120	20230908	183700	1357436590	9210	9210	9210	9210	0
121	20230908	183600	1357436590	9210	9210	9210	9210	0
122	20230908	183500	1357436590	9210	9210	9210	9210	4410
123	20230908	183400	1357436590	9210	9210	9210	9210	0
124	20230908	183300	1357436590	9210	9210	9210	9210	0
125	20230908	183200	1357436590	9210	9210	9210	9210	0
126	20230908	183100	1357436590	9210	9210	9210	9210	0
127	20230908	183000	1357436590	9210	9210	9210	9210	0
128	20230908	182900	1357436590	9210	9210	9210	9210	0
129	20230908	182800	1357436590	9210	9210	9210	9210	0
130	20230908	182700	1357436590	9210	9210	9210	9210	0
131	20230908	182600	1357436590	9210	9210	9210	9210	0
132	20230908	182500	1357436590	9210	9210	9210	9210	0
133	20230908	182400	1357436590	9210	9210	9210	9210	0
134	20230908	182300	1357436590	9210	9210	9210	9210	0
135	20230908	182200	1357436590	9210	9210	9210	9210	0
136	20230908	182100	1357436590	9210	9210	9210	9210	0
137	20230908	182000	1357436590	9210	9210	9210	9210	0
138	20230908	181900	1357436590	9210	9210	9210	9210	0
139	20230908	181800	1357436590	9210	9210	9210	9210	0
140	20230908	181700	1357436590	9210	9210	9210	9210	0
141	20230908	181600	1357436590	9210	9210	9210	9210	0
142	20230908	181500	1357436590	9210	9210	9210	9210	0
143	20230908	181400	1357436590	9210	9210	9210	9210	0
144	20230908	181300	1357436590	9210	9210	9210	9210	0
145	20230908	181200	1357436590	9210	9210	9210	9210	0
146	20230908	181100	1357436590	9210	9210	9210	9210	0
147	20230908	181000	1357436590	9210	9210	9210	9210	0
148	20230908	180900	1357436590	9210	9210	9210	9210	0
149	20230908	180800	1357436590	9210	9210	9210	9210	0
150	20230908	180700	1357436590	9210	9210	9210	9210	0
151	20230908	180600	1357436590	9210	9210	9210	9210	0
152	20230908	180500	1357436590	9210	9210	9210	9210	4410
153	20230908	180400	1357436590	9210	9210	9210	9210	0
154	20230908	180300	1357436590	9210	9210	9210	9210	0
155	20230908	180200	1357436590	9210	9210	9210	9210	0
156	20230908	180100	1357436590	9210	9210	9210	9210	0
157	20230908	180000	1357436590	9210	9210	9210	9210	0
158	20230908	175900	1357436590	9210	9210	9210	9210	0
159	20230908	175800	1357436590	9210	9210	9210	9210	0
160	20230908	175700	1357436590	9210	9210	9210	9210	0
161	20230908	175600	1357436590	9210	9210	9210	9210	0
162	20230908	175500	1357436590	9210	9210	9210	9210	0
163	20230908	175400	1357436590	9210	9210	9210	9210	0
164	20230908	175300	1357436590	9210	9210	9210	9210	0
165	20230908	175200	1357436590	9210	9210	9210	9210	0
166	20230908	175100	1357436590	9210	9210	9210	9210	0
167	20230908	175000	1357436590	9210	9210	9210	9210	0
168	20230908	174900	1357436590	9210	9210	9210	9210	0
169	20230908	174800	1357436590	9210	9210	9210	9210	0
170	20230908	174700	1357436590	9210	9210	9210	9210	0
171	20230908	174600	1357436590	9210	9210	9210	9210	0
172	20230908	174500	1357436590	9210	9210	9210	9210	0
173	20230908	174400	1357436590	9210	9210	9210	9210	0
174	20230908	174300	1357436590	9210	9210	9210	9210	0
175	20230908	174200	1357436590	9210	9210	9210	9210	0
176	20230908	174100	1357436590	9210	9210	9210	9210	0
177	20230908	174000	1357436590	9210	9210	9210	9210	0
178	20230908	173900	1357436590	9210	9210	9210	9210	0
179	20230908	173800	1357436590	9210	9210	9210	9210	0
180	20230908	173700	1357436590	9210	9210	9210	9210	0
181	20230908	173600	1357436590	9210	9210	9210	9210	0
182	20230908	173500	1357436590	9210	9210	9210	9210	4410
183	20230908	173400	1357436590	9210	9210	9210	9210	0
184	20230908	173300	1357436590	9210	9210	9210	9210	0
185	20230908	173200	1357436590	9210	9210	9210	9210	0
186	20230908	173100	1357436590	9210	9210	9210	9210	0
187	20230908	173000	1357436590	9210	9210	9210	9210	0
188	20230908	172900	1357436590	9210	9210	9210	9210	0
189	20230908	172800	1357436590	9210	9210	9210	9210	0
190	20230908	172700	1357436590	9210	9210	9210	9210	0
191	20230908	172600	1357436590	9210	9210	9210	9210	0
192	20230908	172500	1357436590	9210	9210	9210	9210	0
193	20230908	172400	1357436590	9210	9210	9210	9210	0
194	20230908	172300	1357436590	9210	9210	9210	9210	0
195	20230908	172200	1357436590	9210	9210	9210	9210	0
196	20230908	172100	1357436590	9210	9210	9210	9210	0
197	20230908	172000	1357436590	9210	9210	9210	9210	0
198	20230908	171900	1357436590	9210	9210	9210	9210	0
199	20230908	171800	1357436590	9210	9210	9210	9210	0
200	20230908	171700	1357436590	9210	9210	9210	9210	0
201	20230908	171600	1357436590	9210	9210	9210	9210	0
202	20230908	171500	1357436590	9210	9210	9210	9210	0
203	20230908	171400	1357436590	9210	9210	9210	9210	0
204	20230908	171300	1357436590	9210	9210	9210	9210	0
205	20230908	171200	1357436590	9210	9210	9210	9210	0
206	20230908	171100	1357436590	9210	9210	9210	9210	0
207	20230908	171000	1357436590	9210	9210	9210	9210	0
208	20230908	170900	1357436590	9210	9210	9210	9210	0
209	20230908	170800	1357436590	9210	9210	9210	9210	0
210	20230908	170700	1357436590	9210	9210	9210	9210	0
211	20230908	170600	1357436590	9210	9210	9210	9210	0
212	20230908	170500	1357436590	9210	9210	9210	9210	4410
213	20230908	170400	1357436590	9210	9210	9210	9210	0
214	20230908	170300	1357436590	9210	9210	9210	9210	0
215	20230908	170200	1357436590	9210	9210	9210	9210	0
216	20230908	170100	1357436590	9210	9210	9210	9210	0
217	20230908	170000	1357436590	9210	9210	9210	9210	0
218	20230908	165900	1357436590	9210	9210	9210	9210	0
219	20230908	165800	1357436590	9210	9210	9210	9210	0
220	20230908	165700	1357436590	9210	9210	9210	9210	0
221	20230908	165600	1357436590	9210	9210	9210	9210	0
222	20230908	165500	1357436590	9210	9210	9210	9210	0
223	20230908	165400	1357436590	9210	9210	9210	9210	0
224	20230908	165300	1357436590	9210	9210	9210	9210	0
225	20230908	165200	1357436590	9210	9210	9210	9210	0
226	20230908	165100	1357436590	9210	9210	9210	9210	0
227	20230908	165000	1357436590	9210	9210	9210	9210	0
228	20230908	164900	1357436590	9210	9210	9210	9210	0
229	20230908	164800	1357436590	9210	9210	9210	9210	0
230	20230908	164700	1357436590	9210	9210	9210	9210	0
231	20230908	164600	1357436590	9210	9210	9210	9210	0
232	20230908	164500	1357436590	9210	9210	9210	9210	0
233	20230908	164400	1357436590	9210	9210	9210	9210	0
234	20230908	164300	1357436590	9210	9210	9210	9210	0
235	20230908	164200	1357436590	9210	9210	9210	9210	0
236	20230908	164100	1357436590	9210	9210	9210	9210	0
237	20230908	164000	1357436590	9210	9210	9210	9210	0
238	20230908	163900	1357436590	9210	9210	9210	9210	0
239	20230908	163800	1357436590	9210	9210	9210	9210	0
240	20230908	163700	1357436590	9210	9210	9210	9210	0
241	20230908	163600	1357436590	9210	9210	9210	9210	0
242	20230908	163500	1357436590	9210	9210	9210	9210	4410
243	20230908	163400	1357436590	9210	9210	9210	9210	0
244	20230908	163300	1357436590	9210	9210	9210	9210	0
245	20230908	163200	1357436590	9210	9210	9210	9210	0
246	20230908	163100	1357436590	9210	9210	9210	9210	0
247	20230908	163000	1357436590	9210	9210	9210	9210	0
248	20230908	162900	1357436590	9210	9210	9210	9210	0
249	20230908	162800	1357436590	9210	9210	9210	9210	0
250	20230908	162700	1357436590	9210	9210	9210	9210	0
251	20230908	162600	1357436590	9210	9210	9210	9210	0
252	20230908	162500	1357436590	9210	9210	9210	9210	0
253	20230908	162400	1357436590	9210	9210	9210	9210	0
254	20230908	162300	1357436590	9210	9210	9210	9210	0
255	20230908	162200	1357436590	9210	9210	9210	9210	0
256	20230908	162100	1357436590	9210	9210	9210	9210	0
257	20230908	162000	1357436590	9210	9210	9210	9210	0
258	20230908	161900	1357436590	9210	9210	9210	9210	0
259	20230908	161800	1357436590	9210	9210	9210	9210	0
260	20230908	161700	1357436590	9210	9210	9210	9210	0
261	20230908	161600	1357436590	9210	9210	9210	9210	0
262	20230908	161500	1357436590	9210	9210	9210	9210	0
263	20230908	161400	1357436590	9210	9210	9210	9210	0
264	20230908	161300	1357436590	9210	9210	9210	9210	0
265	20230908	161200	1357436590	9210	9210	9210	9210	0
266	20230908	161100	1357436590	9210	9210	9210	9210	0
267	20230908	161000	1357436590	9210	9210	9210	9210	0
268	20230908	160900	1357436590	9210	9210	9210	9210	0
269	20230908	160800	1357436590	9210	9210	9210	9210	0
270	20230908	160700	1357436590	9210	9210	9210	9210	0
271	20230908	160600	1357436590	9210	9210	9210	9210	0
272	20230908	160500	1357436590	9210	9210	9210	9210	4410
273	20230908	160400	1357436590	9210	9210	9210	9210	0
274	20230908	160300	1357436590	9210	9210	9210	9210	0
275	20230908	160200	1357436590	9210	9210	9210	9210	0
276	20230908	160100	1357436590	9210	9210	9210	9210	0
277	20230908	160000	1357436590	9210	9210	9210	9210	0
278	20230908	155900	1357436590	9210	9210	9210	9210	0
279	20230908	155800	1357436590	9210	9210	9210	9210	0
280	20230908	155700	1357436590	9210	9210	9210	9210	0
281	20230908	155600	1357436590	9210	9210	9210	9210	0
282	20230908	155500	1357436590	9210	9210	9210	9210	0
283	20230908	155400	1357436590	9210	9210	9210	9210	0
284	20230908	155300	1357436590	9210	9210	9210	9210	0
285	20230908	155200	1357436590	9210	9210	9210	9210	0
286	20230908	155100	1357436590	9210	9210	9210	9210	0
287	20230908	155000	1357436590	9210	9210	9210	9210	0
288	20230908	154900	1357436590	9210	9210	9210	9210	0
289	20230908	154800	1357436590	9210	9210	9210	9210	0
290	20230908	154700	1357436590	9210	9210	9210	9210	0
291	20230908	154600	1357436590	9210	9210	9210	9210	0
292	20230908	154500	1357436590	9210	9210	9210	9210	0
293	20230908	154400	1357436590	9210	9210	9210	9210	0
294	20230908	154300	1357436590	9210	9210	9210	9210	0
295	20230908	154200	1357436590	9210	9210	9210	9210	0
296	20230908	154100	1357436590	9210	9210	9210	9210	0
297	20230908	154000	1357436590	9210	9210	9210	9210	0
298	20230908	153900	1357436590	9210	9210	9210	9210	0
299	20230908	153800	1357436590	9210	9210	9210	9210	0
300	20230908	153700	1357436590	9210	9210	9210	9210	0
301	20230908	153600	1357436590	9210	9210	9210	9210	0
302	20230908	153500	1357436590	9210	9210	9210	9210	4410
303	20230908	153400	1357436590	9210	9210	9210	9210	0
304	20230908	153300	1357436590	9210	9210	9210	9210	0
305	20230908	153200	1357436590	9210	9210	9210	9210	0
306	20230908	153100	1357436590	9210	9210	9210	9210	0
307	20230908	153000	1357436590	9210	9210	9210	9210	4410
308	20230908	152900	1316820490	9210	9210	9210	9210	0
309	20230908	152800	1316820490	9210	9210	9210	9210	0
310	20230908	152700	1316820490	9210	9210	9210	9210	0
311	20230908	152600	1316820490	9210	9210	9210	9210	0
312	20230908	152500	1316820490	9210	9210	9210	9210	0
313	20230908	152400	1316820490	9210	9210	9210	9210	0
314	20230908	152300	1316820490	9210	9210	9210	9210	0
315	20230908	152200	1316820490	9210	9210	9210	9210	0
316	20230908	152100	1316820490	9210	9210	9210	9210	0
317	20230908	152000	1316820490	9210	9210	9210	9210	0
318	20230908	151900	1316820490	9210	9210	9210	9210	1530
319	20230908	151800	1302729190	9210	9210	9210	9210	26
320	20230908	151700	1302489730	9210	9210	9210	9210	12
321	20230908	151600	1302379210	9210	9190	9210	9190	116
322	20230908	151500	1301312230	9190	9190	9190	9190	94
323	20230908	151400	1300448370	9190	9190	9190	9180	274
324	20230908	151300	1297930760	9190	9190	9190	9190	55
325	20230908	151200	1297425310	9190	9190	9190	9190	139
326	20230908	151100	1296147900	9190	9190	9190	9190	44
327	20230908	151000	1295743540	9180	9180	9180	9170	316
328	20230908	150900	1292844520	9180	9180	9180	9170	104
329	20230908	150800	1291890720	9180	9190	9190	9180	115
330	20230908	150700	1290834910	9180	9170	9210	9170	10
331	20230908	150600	1290743060	9170	9210	9240	9170	185
332	20230908	150500	1289045120	9210	9240	9240	9210	12
333	20230908	150400	1288934410	9230	9240	9240	9230	23
334	20230908	150300	1288722030	9240	9240	9240	9240	1
335	20230908	150200	1288712790	9200	9240	9240	9200	54
336	20230908	150100	1288214990	9240	9240	9240	9240	32
337	20230908	150000	1287919310	9240	9240	9240	9240	99
338	20230908	145900	1287004550	9240	9240	9240	9240	16
339	20230908	145800	1286856710	9240	9240	9240	9240	64
340	20230908	145700	1286265350	9240	9240	9240	9240	11
341	20230908	145600	1286163710	9240	9250	9250	9240	74
342	20230908	145500	1285479650	9250	9250	9250	9250	54
343	20230908	145400	1284980150	9250	9250	9250	9250	29
344	20230908	145300	1284711900	9240	9250	9250	9240	24
345	20230908	145200	1284489960	9250	9230	9250	9230	47
346	20230908	145100	1284055870	9230	9230	9230	9230	22
347	20230908	145000	1283852810	9230	9200	9230	9200	487
348	20230908	144900	1279361600	9200	9200	9200	9200	35
349	20230908	144800	1279039600	9200	9180	9200	9180	207
350	20230908	144700	1277137360	9180	9180	9180	9180	31
351	20230908	144600	1276852780	9180	9180	9180	9180	7
352	20230908	144500	1276788520	9160	9190	9190	9160	229
353	20230908	144400	1274687350	9190	9180	9190	9180	63
354	20230908	144300	1274108880	9190	9190	9190	9190	12
355	20230908	144200	1273998600	9190	9190	9190	9190	10
356	20230908	144100	1273906700	9190	9190	9190	9180	217
357	20230908	144000	1271914550	9190	9190	9190	9190	16
358	20230908	143900	1271767510	9190	9190	9220	9190	408
359	20230908	143800	1268017880	9190	9200	9200	9190	415
360	20230908	143700	1264203620	9200	9200	9200	9200	18
361	20230908	143600	1264038020	9200	9200	9200	9190	187
362	20230908	143500	1262319420	9200	9200	9200	9190	72
363	20230908	143400	1261657670	9200	9200	9200	9200	86
364	20230908	143300	1260866470	9210	9210	9210	9210	12
365	20230908	143200	1260755950	9200	9200	9200	9200	12
366	20230908	143100	1260645550	9210	9210	9210	9210	0
367	20230908	143000	1260645550	9210	9240	9240	9210	35
368	20230908	142900	1260322870	9240	9240	9240	9240	0
369	20230908	142800	1260322870	9240	9230	9240	9230	4
370	20230908	142700	1260285940	9170	9240	9240	9170	88
371	20230908	142600	1259477370	9240	9240	9240	9240	7
372	20230908	142500	1259412690	9240	9240	9240	9240	7
373	20230908	142400	1259348010	9160	9160	9160	9160	0
374	20230908	142300	1259348010	9160	9160	9160	9160	0
375	20230908	142200	1259348010	9160	9160	9170	9160	24
376	20230908	142100	1259128160	9160	9160	9160	9160	2
377	20230908	142000	1259109840	9150	9140	9150	9140	115
378	20230908	141900	1258058590	9150	9120	9150	9120	510
379	20230908	141800	1253400560	9120	9120	9120	9120	153
380	20230908	141700	1252005200	9120	9120	9120	9120	0
381	20230908	141600	1252005200	9120	9120	9120	9120	0
382	20230908	141500	1252005200	9120	9120	9120	9120	90
383	20230908	141400	1251184400	9130	9130	9130	9130	17
384	20230908	141300	1251029190	9120	9120	9120	9120	55
385	20230908	141200	1250527590	9130	9130	9130	9130	16
386	20230908	141100	1250381510	9130	9130	9130	9130	3
387	20230908	141000	1250354120	9130	9130	9130	9130	0
388	20230908	140900	1250354120	9130	9130	9130	9130	13
389	20230908	140800	1250235430	9130	9130	9130	9120	237
390	20230908	140700	1248071920	9130	9130	9130	9130	200
391	20230908	140600	1246245920	9130	9130	9130	9130	81
392	20230908	140500	1245506390	9120	9120	9120	9120	161
393	20230908	140400	1244038070	9110	9110	9120	9110	1054
394	20230908	140300	1234436120	9120	9120	9120	9120	1
395	20230908	140200	1234427000	9110	9110	9120	9110	2788
396	20230908	140100	1209024640	9120	9120	9120	9120	652
397	20230908	140000	1203078400	9120	9120	9120	9120	3
398	20230908	135900	1203051040	9120	9120	9120	9120	305
399	20230908	135800	1200269440	9120	9120	9120	9120	37
400	20230908	135700	1199932000	9130	9140	9140	9130	157
401	20230908	135600	1198498340	9140	9140	9140	9140	601
402	20230908	135500	1193005200	9170	9170	9170	9170	1
403	20230908	135400	1192996030	9170	9150	9170	9150	40
404	20230908	135300	1192629630	9190	9190	9190	9190	1
405	20230908	135200	1192620440	9190	9180	9190	9170	203
406	20230908	135100	1190758810	9190	9170	9190	9170	12
407	20230908	135000	1190648740	9180	9170	9180	9170	6
408	20230908	134900	1190593710	9170	9170	9170	9170	15
409	20230908	134800	1190456160	9170	9160	9170	9160	9
410	20230908	134700	1190373710	9160	9130	9160	9110	100
411	20230908	134600	1189461310	9120	9120	9120	9120	370
412	20230908	134500	1186086910	9120	9120	9120	9120	665
413	20230908	134400	1180022110	9120	9120	9120	9120	1894
414	20230908	134300	1162748830	9130	9150	9150	9130	680
415	20230908	134200	1156536790	9150	9150	9150	9150	0
416	20230908	134100	1156536790	9150	9150	9150	9150	0
417	20230908	134000	1156536790	9150	9150	9160	9150	258
418	20230908	133900	1154176040	9160	9160	9160	9160	15
419	20230908	133800	1154038640	9160	9160	9160	9160	0
420	20230908	133700	1154038640	9160	9180	9180	9160	122
421	20230908	133600	1152920730	9170	9170	9170	9170	0
422	20230908	133500	1152920730	9170	9200	9200	9170	171
423	20230908	133400	1151349450	9250	9250	9250	9250	0
424	20230908	133300	1151349450	9250	9250	9250	9250	0
425	20230908	133200	1151349450	9250	9250	9250	9250	0
426	20230908	133100	1151349450	9250	9250	9250	9250	1
427	20230908	133000	1151340200	9250	9250	9250	9250	0
428	20230908	132900	1151340200	9250	9250	9250	9250	0
429	20230908	132800	1151340200	9250	9250	9250	9250	0
430	20230908	132700	1151340200	9250	9250	9250	9250	7
431	20230908	132600	1151275450	9250	9250	9250	9250	93
432	20230908	132500	1150415200	9250	9220	9260	9220	349
433	20230908	132400	1147189060	9200	9180	9200	9180	461
434	20230908	132300	1142954630	9180	9180	9180	9180	22
435	20230908	132200	1142752670	9190	9190	9190	9190	0
436	20230908	132100	1142752670	9190	9190	9190	9190	20
437	20230908	132000	1142568870	9190	9190	9190	9190	5
438	20230908	131900	1142522920	9200	9200	9200	9200	5
439	20230908	131800	1142476920	9200	9200	9200	9200	0
440	20230908	131700	1142476920	9200	9200	9200	9200	5
441	20230908	131600	1142430920	9200	9190	9200	9190	88
442	20230908	131500	1141621460	9190	9190	9190	9190	10
443	20230908	131400	1141529560	9190	9190	9190	9190	366
444	20230908	131300	1138166020	9150	9180	9190	9150	145
445	20230908	131200	1136837290	9150	9150	9150	9150	0
446	20230908	131100	1136837290	9150	9150	9150	9150	0
447	20230908	131000	1136837290	9150	9150	9150	9150	50
448	20230908	130900	1136379790	9140	9140	9140	9140	0
449	20230908	130800	1136379790	9140	9140	9140	9140	0
450	20230908	130700	1136379790	9140	9140	9140	9140	0
451	20230908	130600	1136379790	9140	9140	9140	9140	0
452	20230908	130500	1136379790	9140	9140	9140	9140	0
453	20230908	130400	1136379790	9140	9180	9180	9130	1491
454	20230908	130300	1122753300	9180	9180	9180	9180	409
455	20230908	130200	1118998680	9200	9200	9200	9200	3
456	20230908	130100	1118971080	9200	9210	9210	9200	206
457	20230908	130000	1117075780	9210	9200	9210	9200	69
458	20230908	125900	1116440930	9200	9190	9200	9190	213
459	20230908	125800	1114481460	9190	9190	9190	9190	0
460	20230908	125700	1114481460	9190	9180	9190	9180	117
461	20230908	125600	1113407000	9170	9170	9170	9170	0
462	20230908	125500	1113407000	9170	9170	9170	9170	35
463	20230908	125400	1113086050	9160	9160	9160	9160	27
464	20230908	125300	1112838730	9150	9140	9150	9140	36
465	20230908	125200	1112509350	9150	9150	9150	9150	31
466	20230908	125100	1112225700	9150	9150	9150	9150	5
467	20230908	125000	1112179950	9150	9140	9150	9130	385
468	20230908	124900	1108662140	9140	9140	9140	9140	18
469	20230908	124800	1108497620	9150	9150	9150	9150	5
470	20230908	124700	1108451870	9130	9130	9130	9130	1
471	20230908	124600	1108442740	9150	9130	9150	9130	38
472	20230908	124500	1108095700	9140	9140	9140	9140	0
473	20230908	124400	1108095700	9140	9140	9140	9140	181
474	20230908	124300	1106441360	9130	9150	9150	9130	1350
475	20230908	124200	1094113070	9140	9140	9140	9140	0
476	20230908	124100	1094113070	9140	9140	9140	9140	0
477	20230908	124000	1094113070	9140	9150	9150	9140	821
478	20230908	123900	1086604880	9150	9150	9150	9150	37
479	20230908	123800	1086266330	9150	9150	9150	9150	0
480	20230908	123700	1086266330	9150	9150	9150	9150	0
481	20230908	123600	1086266330	9150	9150	9150	9150	0
482	20230908	123500	1086266330	9150	9160	9160	9150	137
483	20230908	123400	1085012410	9160	9160	9160	9160	462
484	20230908	123300	1080780490	9160	9170	9170	9160	54
485	20230908	123200	1080285840	9160	9160	9160	9160	0
486	20230908	123100	1080285840	9160	9160	9160	9160	0
487	20230908	123000	1080285840	9160	9160	9160	9160	100
488	20230908	122900	1079369840	9160	9160	9160	9160	0
489	20230908	122800	1079369840	9160	9160	9160	9160	0
490	20230908	122700	1079369840	9160	9160	9160	9160	0
491	20230908	122600	1079369840	9160	9160	9160	9160	52
492	20230908	122500	1078893520	9150	9150	9150	9150	16
493	20230908	122400	1078747120	9130	9140	9140	9130	456
494	20230908	122300	1074580790	9150	9150	9150	9150	205
495	20230908	122200	1072705040	9160	9160	9160	9160	9
496	20230908	122100	1072622600	9160	9160	9160	9160	2
497	20230908	122000	1072604280	9160	9190	9190	9160	166
498	20230908	121900	1071081050	9200	9200	9200	9200	7
499	20230908	121800	1071016650	9190	9190	9190	9190	0
500	20230908	121700	1071016650	9190	9190	9190	9190	104
501	20230908	121600	1070060890	9200	9200	9200	9200	33
502	20230908	121500	1069757290	9200	9200	9200	9200	1
503	20230908	121400	1069748090	9200	9200	9200	9200	0
504	20230908	121300	1069748090	9200	9200	9200	9200	35
505	20230908	121200	1069426090	9220	9220	9220	9220	0
506	20230908	121100	1069426090	9220	9210	9220	9210	36
507	20230908	121000	1069094500	9210	9210	9210	9210	4
508	20230908	120900	1069057660	9210	9210	9210	9210	0
509	20230908	120800	1069057660	9210	9180	9210	9180	30
510	20230908	120700	1068782230	9180	9180	9180	9180	0
511	20230908	120600	1068782230	9180	9180	9180	9180	9
512	20230908	120500	1068699610	9180	9180	9180	9180	23
513	20230908	120400	1068488470	9140	9140	9140	9140	51
514	20230908	120300	1068022330	9130	9170	9180	9130	583
515	20230908	120200	1062694070	9170	9170	9170	9160	609
516	20230908	120100	1057109750	9180	9180	9180	9180	274
517	20230908	120000	1054594430	9110	9110	9110	9110	100
518	20230908	115900	1053683430	9110	9170	9180	9100	13870
519	20230908	115800	927276990	9180	9170	9180	9170	11
520	20230908	115700	927176040	9170	9180	9180	9170	597
521	20230908	115600	921700550	9180	9190	9200	9180	1213
522	20230908	115500	910555280	9190	9190	9190	9190	581
523	20230908	115400	905215890	9210	9210	9220	9190	10119
524	20230908	115300	812025730	9220	9210	9220	9210	504
525	20230908	115200	807383850	9220	9210	9220	9210	724
526	20230908	115100	800715500	9220	9220	9220	9220	30
527	20230908	115000	800438900	9220	9220	9220	9220	3
528	20230908	114900	800411240	9220	9220	9220	9220	106
529	20230908	114800	799433920	9220	9220	9220	9220	28
530	20230908	114700	799175760	9220	9220	9220	9220	90
531	20230908	114600	798345960	9220	9220	9220	9220	102
532	20230908	114500	797405520	9220	9220	9220	9220	0
533	20230908	114400	797405520	9220	9220	9220	9210	178
534	20230908	114300	795765580	9220	9230	9230	9220	460
535	20230908	114200	791523590	9230	9230	9230	9230	90
536	20230908	114100	790692890	9230	9230	9230	9230	53
537	20230908	114000	790203700	9240	9240	9240	9240	37
538	20230908	113900	789861820	9230	9240	9240	9230	59
539	20230908	113800	789317030	9240	9240	9240	9240	3
540	20230908	113700	789289310	9240	9240	9240	9240	53
541	20230908	113600	788799590	9250	9250	9250	9250	2
542	20230908	113500	788781090	9240	9260	9260	9240	93
543	20230908	113400	787921670	9240	9240	9240	9240	0
544	20230908	113300	787921670	9240	9240	9240	9240	5
545	20230908	113200	787875470	9240	9240	9240	9230	173
546	20230908	113100	786277480	9240	9230	9240	9230	100
547	20230908	113000	785353980	9230	9240	9240	9230	16
548	20230908	112900	785206260	9230	9240	9240	9230	10
549	20230908	112800	785113940	9240	9230	9240	9230	68
550	20230908	112700	784486270	9230	9230	9230	9230	71
551	20230908	112600	783830940	9240	9240	9240	9230	308
552	20230908	112500	780985040	9240	9240	9240	9240	20
553	20230908	112400	780800240	9230	9230	9230	9230	26
554	20230908	112300	780560260	9230	9230	9230	9230	30
555	20230908	112200	780283360	9220	9220	9220	9220	1
556	20230908	112100	780274140	9220	9220	9220	9220	52
557	20230908	112000	779794700	9220	9220	9220	9220	80
558	20230908	111900	779057100	9220	9220	9220	9220	53
559	20230908	111800	778568440	9240	9240	9240	9240	20
560	20230908	111700	778383640	9240	9300	9300	9230	567
561	20230908	111600	773149570	9300	9230	9310	9230	654
562	20230908	111500	767078760	9220	9220	9220	9220	9
563	20230908	111400	766995780	9210	9240	9240	9210	516
564	20230908	111300	762238140	9250	9250	9250	9250	19
565	20230908	111200	762062390	9250	9250	9250	9250	22
566	20230908	111100	761858890	9250	9250	9250	9250	30
567	20230908	111000	761581390	9250	9230	9270	9230	403
568	20230908	110900	757853100	9230	9230	9230	9220	74
569	20230908	110800	757170630	9240	9230	9240	9230	720
570	20230908	110700	750518340	9220	9220	9220	9220	1
571	20230908	110600	750509120	9220	9210	9220	9210	171
572	20230908	110500	748933500	9210	9230	9230	9210	164
573	20230908	110400	747422840	9210	9210	9210	9210	150
574	20230908	110300	746041340	9210	9210	9220	9210	104
575	20230908	110200	745083480	9210	9210	9210	9210	50
576	20230908	110100	744622980	9210	9210	9210	9210	53
577	20230908	110000	744134850	9210	9220	9220	9210	70
578	20230908	105900	743489950	9240	9240	9240	9240	0
579	20230908	105800	743489950	9240	9240	9240	9240	28
580	20230908	105700	743231230	9190	9190	9190	9190	0
581	20230908	105600	743231230	9190	9190	9190	9190	0
582	20230908	105500	743231230	9190	9190	9190	9190	0
583	20230908	105400	743231230	9190	9190	9190	9190	0
584	20230908	105300	743231230	9190	9220	9220	9180	416
585	20230908	105200	739410890	9220	9210	9220	9210	35
586	20230908	105100	739088490	9210	9180	9210	9160	155
587	20230908	105000	737666120	9170	9210	9210	9170	2000
588	20230908	104900	719292140	9200	9250	9250	9200	2005
589	20230908	104800	700829770	9250	9250	9250	9250	2
590	20230908	104700	700811270	9240	9210	9240	9210	43
591	20230908	104600	700414850	9200	9200	9200	9200	0
592	20230908	104500	700414850	9200	9230	9230	9200	1200
593	20230908	104400	689363960	9230	9240	9240	9230	66
594	20230908	104300	688754730	9230	9230	9230	9230	0
595	20230908	104200	688754730	9230	9230	9230	9230	0
596	20230908	104100	688754730	9230	9230	9230	9230	0
597	20230908	104000	688754730	9230	9240	9240	9230	212
598	20230908	103900	686796460	9240	9240	9240	9240	1
599	20230908	103800	686787220	9200	9270	9270	9200	3000
600	20230908	103700	659101200	9260	9290	9290	9260	2000
601	20230908	103600	640528920	9290	9290	9290	9290	47
602	20230908	103500	640092290	9290	9300	9300	9290	1437
603	20230908	103400	626742510	9290	9290	9290	9290	37
604	20230908	103300	626398780	9290	9290	9290	9290	0
605	20230908	103200	626398780	9290	9290	9290	9290	0
606	20230908	103100	626398780	9290	9290	9290	9290	0
607	20230908	103000	626398780	9290	9290	9290	9290	0
608	20230908	102900	626398780	9290	9320	9320	9290	730
609	20230908	102800	619611160	9320	9330	9330	9320	38
610	20230908	102700	619256990	9320	9320	9320	9320	0
611	20230908	102600	619256990	9320	9320	9320	9320	17
612	20230908	102500	619098550	9320	9320	9320	9320	0
613	20230908	102400	619098550	9320	9310	9320	9300	849
614	20230908	102300	611201380	9310	9310	9310	9310	0
615	20230908	102200	611201380	9310	9310	9310	9310	0
616	20230908	102100	611201380	9310	9310	9310	9310	195
617	20230908	102000	609385930	9300	9300	9310	9300	371
618	20230908	101900	605935580	9300	9300	9300	9300	74
619	20230908	101800	605247380	9290	9290	9290	9290	0
620	20230908	101700	605247380	9290	9290	9290	9290	0
621	20230908	101600	605247380	9290	9290	9290	9290	13
622	20230908	101500	605126610	9280	9260	9280	9260	259
623	20230908	101400	602728210	9260	9260	9260	9250	491
624	20230908	101300	598181920	9270	9270	9270	9270	1
625	20230908	101200	598172650	9270	9250	9270	9250	542
626	20230908	101100	593158950	9250	9250	9260	9250	119
627	20230908	101000	592057870	9260	9250	9260	9250	108
628	20230908	100900	591058820	9270	9270	9270	9270	200
629	20230908	100800	589204820	9250	9250	9250	9250	0
630	20230908	100700	589204820	9250	9250	9250	9250	1
631	20230908	100600	589195570	9250	9250	9250	9250	177
632	20230908	100500	587558320	9260	9260	9260	9250	411
633	20230908	100400	583755060	9270	9270	9270	9260	381
634	20230908	100300	580226640	9260	9260	9260	9260	0
635	20230908	100200	580226640	9260	9260	9260	9260	60
636	20230908	100100	579671040	9260	9280	9280	9260	379
637	20230908	100000	576161300	9280	9300	9300	9280	526
638	20230908	095900	571280000	9260	9260	9290	9250	1511
639	20230908	095800	557287470	9270	9270	9270	9270	86
640	20230908	095700	556490250	9210	9210	9220	9210	130
641	20230908	095600	555292850	9210	9210	9210	9210	0
642	20230908	095500	555292850	9210	9200	9210	9200	1084
643	20230908	095400	545319640	9200	9250	9250	9200	3380
644	20230908	095300	514211520	9240	9280	9280	9240	1272
645	20230908	095200	502430850	9270	9270	9270	9270	1
646	20230908	095100	502421580	9280	9310	9310	9270	970
647	20230908	095000	493419670	9310	9340	9340	9310	261
648	20230908	094900	490989610	9290	9290	9290	9290	1
649	20230908	094800	490980320	9290	9240	9310	9240	1184
650	20230908	094700	480003900	9240	9240	9240	9220	772
651	20230908	094600	472873220	9230	9220	9230	9180	1048
652	20230908	094500	463215600	9240	9230	9240	9220	142
653	20230908	094400	461905030	9230	9200	9230	9200	108
654	20230908	094300	460908250	9200	9240	9240	9200	942
655	20230908	094200	452237180	9240	9260	9260	9240	105
656	20230908	094100	451266350	9260	9260	9270	9260	71
657	20230908	094000	450608870	9250	9280	9280	9250	194
658	20230908	093900	448813000	9300	9240	9300	9150	4024
659	20230908	093800	411896490	9240	9270	9310	9220	1078
660	20230908	093700	401943960	9280	9240	9300	9220	636
661	20230908	093600	396052240	9260	9370	9370	9050	8276
662	20230908	093500	320186520	9340	9370	9370	9340	2336
663	20230908	093400	298343880	9370	9380	9380	9370	100
664	20230908	093300	297405910	9390	9380	9390	9380	531
665	20230908	093200	292420520	9370	9350	9370	9350	1798
666	20230908	093100	275608190	9350	9380	9380	9340	101
667	20230908	093000	274663850	9380	9390	9390	9340	2799
668	20230908	092900	248477560	9390	9410	9410	9390	880
669	20230908	092800	240205300	9410	9450	9450	9410	780
670	20230908	092700	232854570	9450	9480	9480	9430	120
671	20230908	092600	231721070	9430	9490	9490	9430	1400
672	20230908	092500	218483940	9490	9510	9510	9490	1230
673	20230908	092400	206800380	9510	9520	9520	9510	560
674	20230908	092300	201474760	9520	9530	9540	9520	1015
675	20230908	092200	191805060	9530	9540	9540	9530	1257
676	20230908	092100	179817920	9540	9600	9600	9540	2237
677	20230908	092000	158405930	9600	9600	9600	9600	316
678	20230908	091900	155372330	9600	9620	9620	9600	1445
679	20230908	091800	141494900	9610	9620	9620	9610	611
680	20230908	091700	135621220	9620	9620	9620	9610	110
681	20230908	091600	134563390	9660	9660	9660	9660	0
682	20230908	091500	134563390	9660	9600	9660	9600	91
683	20230908	091400	133686750	9600	9600	9600	9600	10
684	20230908	091300	133590750	9600	9650	9650	9600	1391
685	20230908	091200	120189350	9650	9650	9650	9600	1248
686	20230908	091100	108166150	9640	9600	9640	9600	294
687	20230908	091000	105337460	9600	9650	9650	9600	411
688	20230908	090900	101383870	9650	9650	9650	9650	110
689	20230908	090800	100322370	9680	9660	9680	9590	1869
690	20230908	090700	82381570	9590	9660	9660	9590	1082
691	20230908	090600	71996190	9660	9600	9660	9560	1938
692	20230908	090500	53396940	9600	9570	9600	9570	1830
693	20230908	090400	35830440	9570	9570	9580	9540	1178
694	20230908	090300	24564350	9530	9590	9590	9530	1173
695	20230908	090200	13357360	9580	9590	9590	9580	731
696	20230908	090100	6347080	9590	9590	9590	9590	522
697	20230908	090000	1341100	9570	9570	9570	9570	130