KissMeData/307950/min/candle-20230905.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230905	203600	21530952500	189500	189500	189500	189500	1999
3	20230905	203500	21530952500	189500	189500	189500	189500	0
4	20230905	203400	21530952500	189500	189500	189500	189500	0
5	20230905	203300	21530952500	189500	189500	189500	189500	0
6	20230905	203200	21530952500	189500	189500	189500	189500	0
7	20230905	203100	21530952500	189500	189500	189500	189500	0
8	20230905	203000	21530952500	189500	189500	189500	189500	0
9	20230905	202900	21530952500	189500	189500	189500	189500	0
10	20230905	202800	21530952500	189500	189500	189500	189500	0
11	20230905	202700	21530952500	189500	189500	189500	189500	0
12	20230905	202600	21530952500	189500	189500	189500	189500	0
13	20230905	202500	21530952500	189500	189500	189500	189500	0
14	20230905	202400	21530952500	189500	189500	189500	189500	0
15	20230905	202300	21530952500	189500	189500	189500	189500	0
16	20230905	202200	21530952500	189500	189500	189500	189500	0
17	20230905	202100	21530952500	189500	189500	189500	189500	0
18	20230905	202000	21530952500	189500	189500	189500	189500	0
19	20230905	201900	21530952500	189500	189500	189500	189500	0
20	20230905	201800	21530952500	189500	189500	189500	189500	0
21	20230905	201700	21530952500	189500	189500	189500	189500	0
22	20230905	201600	21530952500	189500	189500	189500	189500	0
23	20230905	201500	21530952500	189500	189500	189500	189500	0
24	20230905	201400	21530952500	189500	189500	189500	189500	0
25	20230905	201300	21530952500	189500	189500	189500	189500	0
26	20230905	201200	21530952500	189500	189500	189500	189500	0
27	20230905	201100	21530952500	189500	189500	189500	189500	0
28	20230905	201000	21530952500	189500	189500	189500	189500	0
29	20230905	200900	21530952500	189500	189500	189500	189500	0
30	20230905	200800	21530952500	189500	189500	189500	189500	0
31	20230905	200700	21530952500	189500	189500	189500	189500	0
32	20230905	200600	21530952500	189500	189500	189500	189500	1999
33	20230905	200500	21530952500	189500	189500	189500	189500	0
34	20230905	200400	21530952500	189500	189500	189500	189500	0
35	20230905	200300	21530952500	189500	189500	189500	189500	0
36	20230905	200200	21530952500	189500	189500	189500	189500	0
37	20230905	200100	21530952500	189500	189500	189500	189500	0
38	20230905	200000	21530952500	189500	189500	189500	189500	0
39	20230905	195900	21530952500	189500	189500	189500	189500	0
40	20230905	195800	21530952500	189500	189500	189500	189500	0
41	20230905	195700	21530952500	189500	189500	189500	189500	0
42	20230905	195600	21530952500	189500	189500	189500	189500	0
43	20230905	195500	21530952500	189500	189500	189500	189500	0
44	20230905	195400	21530952500	189500	189500	189500	189500	0
45	20230905	195300	21530952500	189500	189500	189500	189500	0
46	20230905	195200	21530952500	189500	189500	189500	189500	0
47	20230905	195100	21530952500	189500	189500	189500	189500	0
48	20230905	195000	21530952500	189500	189500	189500	189500	0
49	20230905	194900	21530952500	189500	189500	189500	189500	0
50	20230905	194800	21530952500	189500	189500	189500	189500	0
51	20230905	194700	21530952500	189500	189500	189500	189500	0
52	20230905	194600	21530952500	189500	189500	189500	189500	0
53	20230905	194500	21530952500	189500	189500	189500	189500	0
54	20230905	194400	21530952500	189500	189500	189500	189500	0
55	20230905	194300	21530952500	189500	189500	189500	189500	0
56	20230905	194200	21530952500	189500	189500	189500	189500	0
57	20230905	194100	21530952500	189500	189500	189500	189500	0
58	20230905	194000	21530952500	189500	189500	189500	189500	0
59	20230905	193900	21530952500	189500	189500	189500	189500	0
60	20230905	193800	21530952500	189500	189500	189500	189500	0
61	20230905	193700	21530952500	189500	189500	189500	189500	0
62	20230905	193600	21530952500	189500	189500	189500	189500	1999
63	20230905	193500	21530952500	189500	189500	189500	189500	0
64	20230905	193400	21530952500	189500	189500	189500	189500	0
65	20230905	193300	21530952500	189500	189500	189500	189500	0
66	20230905	193200	21530952500	189500	189500	189500	189500	0
67	20230905	193100	21530952500	189500	189500	189500	189500	0
68	20230905	193000	21530952500	189500	189500	189500	189500	0
69	20230905	192900	21530952500	189500	189500	189500	189500	0
70	20230905	192800	21530952500	189500	189500	189500	189500	0
71	20230905	192700	21530952500	189500	189500	189500	189500	0
72	20230905	192600	21530952500	189500	189500	189500	189500	0
73	20230905	192500	21530952500	189500	189500	189500	189500	0
74	20230905	192400	21530952500	189500	189500	189500	189500	0
75	20230905	192300	21530952500	189500	189500	189500	189500	0
76	20230905	192200	21530952500	189500	189500	189500	189500	0
77	20230905	192100	21530952500	189500	189500	189500	189500	0
78	20230905	192000	21530952500	189500	189500	189500	189500	0
79	20230905	191900	21530952500	189500	189500	189500	189500	0
80	20230905	191800	21530952500	189500	189500	189500	189500	0
81	20230905	191700	21530952500	189500	189500	189500	189500	0
82	20230905	191600	21530952500	189500	189500	189500	189500	0
83	20230905	191500	21530952500	189500	189500	189500	189500	0
84	20230905	191400	21530952500	189500	189500	189500	189500	0
85	20230905	191300	21530952500	189500	189500	189500	189500	0
86	20230905	191200	21530952500	189500	189500	189500	189500	0
87	20230905	191100	21530952500	189500	189500	189500	189500	0
88	20230905	191000	21530952500	189500	189500	189500	189500	0
89	20230905	190900	21530952500	189500	189500	189500	189500	0
90	20230905	190800	21530952500	189500	189500	189500	189500	0
91	20230905	190700	21530952500	189500	189500	189500	189500	0
92	20230905	190600	21530952500	189500	189500	189500	189500	1999
93	20230905	190500	21530952500	189500	189500	189500	189500	0
94	20230905	190400	21530952500	189500	189500	189500	189500	0
95	20230905	190300	21530952500	189500	189500	189500	189500	0
96	20230905	190200	21530952500	189500	189500	189500	189500	0
97	20230905	190100	21530952500	189500	189500	189500	189500	0
98	20230905	190000	21530952500	189500	189500	189500	189500	0
99	20230905	185900	21530952500	189500	189500	189500	189500	0
100	20230905	185800	21530952500	189500	189500	189500	189500	0
101	20230905	185700	21530952500	189500	189500	189500	189500	0
102	20230905	185600	21530952500	189500	189500	189500	189500	0
103	20230905	185500	21530952500	189500	189500	189500	189500	0
104	20230905	185400	21530952500	189500	189500	189500	189500	0
105	20230905	185300	21530952500	189500	189500	189500	189500	0
106	20230905	185200	21530952500	189500	189500	189500	189500	0
107	20230905	185100	21530952500	189500	189500	189500	189500	0
108	20230905	185000	21530952500	189500	189500	189500	189500	0
109	20230905	184900	21530952500	189500	189500	189500	189500	0
110	20230905	184800	21530952500	189500	189500	189500	189500	0
111	20230905	184700	21530952500	189500	189500	189500	189500	0
112	20230905	184600	21530952500	189500	189500	189500	189500	0
113	20230905	184500	21530952500	189500	189500	189500	189500	0
114	20230905	184400	21530952500	189500	189500	189500	189500	0
115	20230905	184300	21530952500	189500	189500	189500	189500	0
116	20230905	184200	21530952500	189500	189500	189500	189500	0
117	20230905	184100	21530952500	189500	189500	189500	189500	0
118	20230905	184000	21530952500	189500	189500	189500	189500	0
119	20230905	183900	21530952500	189500	189500	189500	189500	0
120	20230905	183800	21530952500	189500	189500	189500	189500	0
121	20230905	183700	21530952500	189500	189500	189500	189500	0
122	20230905	183600	21530952500	189500	189500	189500	189500	1999
123	20230905	183500	21530952500	189500	189500	189500	189500	0
124	20230905	183400	21530952500	189500	189500	189500	189500	0
125	20230905	183300	21530952500	189500	189500	189500	189500	0
126	20230905	183200	21530952500	189500	189500	189500	189500	0
127	20230905	183100	21530952500	189500	189500	189500	189500	0
128	20230905	183000	21530952500	189500	189500	189500	189500	0
129	20230905	182900	21530952500	189500	189500	189500	189500	0
130	20230905	182800	21530952500	189500	189500	189500	189500	0
131	20230905	182700	21530952500	189500	189500	189500	189500	0
132	20230905	182600	21530952500	189500	189500	189500	189500	0
133	20230905	182500	21530952500	189500	189500	189500	189500	0
134	20230905	182400	21530952500	189500	189500	189500	189500	0
135	20230905	182300	21530952500	189500	189500	189500	189500	0
136	20230905	182200	21530952500	189500	189500	189500	189500	0
137	20230905	182100	21530952500	189500	189500	189500	189500	0
138	20230905	182000	21530952500	189500	189500	189500	189500	0
139	20230905	181900	21530952500	189500	189500	189500	189500	0
140	20230905	181800	21530952500	189500	189500	189500	189500	0
141	20230905	181700	21530952500	189500	189500	189500	189500	0
142	20230905	181600	21530952500	189500	189500	189500	189500	0
143	20230905	181500	21530952500	189500	189500	189500	189500	0
144	20230905	181400	21530952500	189500	189500	189500	189500	0
145	20230905	181300	21530952500	189500	189500	189500	189500	0
146	20230905	181200	21530952500	189500	189500	189500	189500	0
147	20230905	181100	21530952500	189500	189500	189500	189500	0
148	20230905	181000	21530952500	189500	189500	189500	189500	0
149	20230905	180900	21530952500	189500	189500	189500	189500	0
150	20230905	180800	21530952500	189500	189500	189500	189500	0
151	20230905	180700	21530952500	189500	189500	189500	189500	0
152	20230905	180600	21530952500	189500	189500	189500	189500	1999
153	20230905	180500	21530952500	189500	189500	189500	189500	0
154	20230905	180400	21530952500	189500	189500	189500	189500	0
155	20230905	180300	21530952500	189500	189500	189500	189500	0
156	20230905	180200	21530952500	189500	189500	189500	189500	0
157	20230905	180100	21530952500	189500	189500	189500	189500	0
158	20230905	180000	21530952500	189500	189500	189500	189500	0
159	20230905	175900	21530952500	189500	189500	189500	189500	0
160	20230905	175800	21530952500	189500	189500	189500	189500	0
161	20230905	175700	21530952500	189500	189500	189500	189500	0
162	20230905	175600	21530952500	189500	189500	189500	189500	0
163	20230905	175500	21530952500	189500	189500	189500	189500	0
164	20230905	175400	21530952500	189500	189500	189500	189500	0
165	20230905	175300	21530952500	189500	189500	189500	189500	0
166	20230905	175200	21530952500	189500	189500	189500	189500	0
167	20230905	175100	21530952500	189500	189500	189500	189500	0
168	20230905	175000	21530952500	189500	189500	189500	189500	0
169	20230905	174900	21530952500	189500	189500	189500	189500	0
170	20230905	174800	21530952500	189500	189500	189500	189500	0
171	20230905	174700	21530952500	189500	189500	189500	189500	0
172	20230905	174600	21530952500	189500	189500	189500	189500	0
173	20230905	174500	21530952500	189500	189500	189500	189500	0
174	20230905	174400	21530952500	189500	189500	189500	189500	0
175	20230905	174300	21530952500	189500	189500	189500	189500	0
176	20230905	174200	21530952500	189500	189500	189500	189500	0
177	20230905	174100	21530952500	189500	189500	189500	189500	0
178	20230905	174000	21530952500	189500	189500	189500	189500	0
179	20230905	173900	21530952500	189500	189500	189500	189500	0
180	20230905	173800	21530952500	189500	189500	189500	189500	0
181	20230905	173700	21530952500	189500	189500	189500	189500	0
182	20230905	173600	21530952500	189500	189500	189500	189500	1999
183	20230905	173500	21530952500	189500	189500	189500	189500	0
184	20230905	173400	21530952500	189500	189500	189500	189500	0
185	20230905	173300	21530952500	189500	189500	189500	189500	0
186	20230905	173200	21530952500	189500	189500	189500	189500	0
187	20230905	173100	21530952500	189500	189500	189500	189500	0
188	20230905	173000	21530952500	189500	189500	189500	189500	0
189	20230905	172900	21530952500	189500	189500	189500	189500	0
190	20230905	172800	21530952500	189500	189500	189500	189500	0
191	20230905	172700	21530952500	189500	189500	189500	189500	0
192	20230905	172600	21530952500	189500	189500	189500	189500	0
193	20230905	172500	21530952500	189500	189500	189500	189500	0
194	20230905	172400	21530952500	189500	189500	189500	189500	0
195	20230905	172300	21530952500	189500	189500	189500	189500	0
196	20230905	172200	21530952500	189500	189500	189500	189500	0
197	20230905	172100	21530952500	189500	189500	189500	189500	0
198	20230905	172000	21530952500	189500	189500	189500	189500	0
199	20230905	171900	21530952500	189500	189500	189500	189500	0
200	20230905	171800	21530952500	189500	189500	189500	189500	0
201	20230905	171700	21530952500	189500	189500	189500	189500	0
202	20230905	171600	21530952500	189500	189500	189500	189500	0
203	20230905	171500	21530952500	189500	189500	189500	189500	0
204	20230905	171400	21530952500	189500	189500	189500	189500	0
205	20230905	171300	21530952500	189500	189500	189500	189500	0
206	20230905	171200	21530952500	189500	189500	189500	189500	0
207	20230905	171100	21530952500	189500	189500	189500	189500	0
208	20230905	171000	21530952500	189500	189500	189500	189500	0
209	20230905	170900	21530952500	189500	189500	189500	189500	0
210	20230905	170800	21530952500	189500	189500	189500	189500	0
211	20230905	170700	21530952500	189500	189500	189500	189500	0
212	20230905	170600	21530952500	189500	189500	189500	189500	1999
213	20230905	170500	21530952500	189500	189500	189500	189500	0
214	20230905	170400	21530952500	189500	189500	189500	189500	0
215	20230905	170300	21530952500	189500	189500	189500	189500	0
216	20230905	170200	21530952500	189500	189500	189500	189500	0
217	20230905	170100	21530952500	189500	189500	189500	189500	0
218	20230905	170000	21530952500	189500	189500	189500	189500	0
219	20230905	165900	21530952500	189500	189500	189500	189500	0
220	20230905	165800	21530952500	189500	189500	189500	189500	0
221	20230905	165700	21530952500	189500	189500	189500	189500	0
222	20230905	165600	21530952500	189500	189500	189500	189500	0
223	20230905	165500	21530952500	189500	189500	189500	189500	0
224	20230905	165400	21530952500	189500	189500	189500	189500	0
225	20230905	165300	21530952500	189500	189500	189500	189500	0
226	20230905	165200	21530952500	189500	189500	189500	189500	0
227	20230905	165100	21530952500	189500	189500	189500	189500	0
228	20230905	165000	21530952500	189500	189500	189500	189500	0
229	20230905	164900	21530952500	189500	189500	189500	189500	0
230	20230905	164800	21530952500	189500	189500	189500	189500	0
231	20230905	164700	21530952500	189500	189500	189500	189500	0
232	20230905	164600	21530952500	189500	189500	189500	189500	0
233	20230905	164500	21530952500	189500	189500	189500	189500	0
234	20230905	164400	21530952500	189500	189500	189500	189500	0
235	20230905	164300	21530952500	189500	189500	189500	189500	0
236	20230905	164200	21530952500	189500	189500	189500	189500	0
237	20230905	164100	21530952500	189500	189500	189500	189500	0
238	20230905	164000	21530952500	189500	189500	189500	189500	0
239	20230905	163900	21530952500	189500	189500	189500	189500	0
240	20230905	163800	21530952500	189500	189500	189500	189500	0
241	20230905	163700	21530952500	189500	189500	189500	189500	0
242	20230905	163600	21530952500	189500	189500	189500	189500	1999
243	20230905	163500	21530952500	189500	189500	189500	189500	0
244	20230905	163400	21530952500	189500	189500	189500	189500	0
245	20230905	163300	21530952500	189500	189500	189500	189500	0
246	20230905	163200	21530952500	189500	189500	189500	189500	0
247	20230905	163100	21530952500	189500	189500	189500	189500	0
248	20230905	163000	21530952500	189500	189500	189500	189500	0
249	20230905	162900	21530952500	189500	189500	189500	189500	0
250	20230905	162800	21530952500	189500	189500	189500	189500	0
251	20230905	162700	21530952500	189500	189500	189500	189500	0
252	20230905	162600	21530952500	189500	189500	189500	189500	0
253	20230905	162500	21530952500	189500	189500	189500	189500	0
254	20230905	162400	21530952500	189500	189500	189500	189500	0
255	20230905	162300	21530952500	189500	189500	189500	189500	0
256	20230905	162200	21530952500	189500	189500	189500	189500	0
257	20230905	162100	21530952500	189500	189500	189500	189500	0
258	20230905	162000	21530952500	189500	189500	189500	189500	0
259	20230905	161900	21530952500	189500	189500	189500	189500	0
260	20230905	161800	21530952500	189500	189500	189500	189500	0
261	20230905	161700	21530952500	189500	189500	189500	189500	0
262	20230905	161600	21530952500	189500	189500	189500	189500	0
263	20230905	161500	21530952500	189500	189500	189500	189500	0
264	20230905	161400	21530952500	189500	189500	189500	189500	0
265	20230905	161300	21530952500	189500	189500	189500	189500	0
266	20230905	161200	21530952500	189500	189500	189500	189500	0
267	20230905	161100	21530952500	189500	189500	189500	189500	0
268	20230905	161000	21530952500	189500	189500	189500	189500	0
269	20230905	160900	21530952500	189500	189500	189500	189500	0
270	20230905	160800	21530952500	189500	189500	189500	189500	0
271	20230905	160700	21530952500	189500	189500	189500	189500	0
272	20230905	160600	21530952500	189500	189500	189500	189500	1999
273	20230905	160500	21530952500	189500	189500	189500	189500	0
274	20230905	160400	21530952500	189500	189500	189500	189500	0
275	20230905	160300	21530952500	189500	189500	189500	189500	0
276	20230905	160200	21530952500	189500	189500	189500	189500	0
277	20230905	160100	21530952500	189500	189500	189500	189500	0
278	20230905	160000	21530952500	189500	189500	189500	189500	0
279	20230905	155900	21530952500	189500	189500	189500	189500	0
280	20230905	155800	21530952500	189500	189500	189500	189500	0
281	20230905	155700	21530952500	189500	189500	189500	189500	0
282	20230905	155600	21530952500	189500	189500	189500	189500	0
283	20230905	155500	21530952500	189500	189500	189500	189500	0
284	20230905	155400	21530952500	189500	189500	189500	189500	0
285	20230905	155300	21530952500	189500	189500	189500	189500	0
286	20230905	155200	21530952500	189500	189500	189500	189500	0
287	20230905	155100	21530952500	189500	189500	189500	189500	0
288	20230905	155000	21530952500	189500	189500	189500	189500	0
289	20230905	154900	21530952500	189500	189500	189500	189500	0
290	20230905	154800	21530952500	189500	189500	189500	189500	0
291	20230905	154700	21530952500	189500	189500	189500	189500	0
292	20230905	154600	21530952500	189500	189500	189500	189500	0
293	20230905	154500	21530952500	189500	189500	189500	189500	0
294	20230905	154400	21530952500	189500	189500	189500	189500	0
295	20230905	154300	21530952500	189500	189500	189500	189500	0
296	20230905	154200	21530952500	189500	189500	189500	189500	0
297	20230905	154100	21530952500	189500	189500	189500	189500	0
298	20230905	154000	21530952500	189500	189500	189500	189500	0
299	20230905	153900	21530952500	189500	189500	189500	189500	0
300	20230905	153800	21530952500	189500	189500	189500	189500	0
301	20230905	153700	21530952500	189500	189500	189500	189500	0
302	20230905	153600	21530952500	189500	189500	189500	189500	1999
303	20230905	153500	21530952500	189500	189500	189500	189500	0
304	20230905	153400	21530952500	189500	189500	189500	189500	0
305	20230905	153300	21530952500	189500	189500	189500	189500	0
306	20230905	153200	21530952500	189500	189500	189500	189500	0
307	20230905	153100	21530952500	189500	189500	189500	189500	0
308	20230905	153000	21530952500	189500	189500	189500	189500	1999
309	20230905	152900	21152142000	189500	189500	189500	189500	0
310	20230905	152800	21152142000	189500	189500	189500	189500	0
311	20230905	152700	21152142000	189500	189500	189500	189500	0
312	20230905	152600	21152142000	189500	189500	189500	189500	0
313	20230905	152500	21152142000	189500	189500	189500	189500	0
314	20230905	152400	21152142000	189500	189500	189500	189500	0
315	20230905	152300	21152142000	189500	189500	189500	189500	0
316	20230905	152200	21152142000	189500	189500	189500	189500	0
317	20230905	152100	21152142000	189500	189500	189500	189500	0
318	20230905	152000	21152142000	189500	189500	189500	189500	0
319	20230905	151900	21152142000	189500	189300	189600	189200	379
320	20230905	151800	21080370500	189300	189600	189600	189300	617
321	20230905	151700	20963528500	189600	189500	189700	189500	142
322	20230905	151600	20936612400	189500	189800	189800	189500	675
323	20230905	151500	20808618000	189800	189700	189800	189700	32
324	20230905	151400	20802546400	189700	189900	189900	189600	176
325	20230905	151300	20769150800	189900	189900	190100	189900	143
326	20230905	151200	20741989500	190100	189900	190100	189900	167
327	20230905	151100	20710267100	189900	190000	190000	189900	81
328	20230905	151000	20694883300	190000	189800	190000	189800	195
329	20230905	150900	20657856500	189800	189800	189900	189600	305
330	20230905	150800	20600004300	189800	189900	189900	189800	97
331	20230905	150700	20581586400	189900	190000	190100	189800	409
332	20230905	150600	20503905000	190000	190200	190200	190000	250
333	20230905	150500	20456403400	190000	190200	190200	190000	172
334	20230905	150400	20423705300	190100	190400	190400	190100	55
335	20230905	150300	20413243800	190100	190400	190400	190100	144
336	20230905	150200	20385865100	190100	190300	190300	190000	272
337	20230905	150100	20334156900	190100	190100	190400	190100	85
338	20230905	150000	20317993100	190100	190300	190400	190100	90
339	20230905	145900	20300869100	190300	190300	190300	190200	176
340	20230905	145800	20267379300	190300	190400	190400	190300	150
341	20230905	145700	20238833700	190300	190300	190400	190300	16
342	20230905	145600	20235788800	190400	190100	190400	190100	71
343	20230905	145500	20222276800	190100	190500	190500	190000	488
344	20230905	145400	20129526600	190300	190300	190500	190200	88
345	20230905	145300	20112781000	190300	190100	190300	190100	40
346	20230905	145200	20105171900	190300	190300	190300	190100	90
347	20230905	145100	20088048200	190300	190400	190500	190300	96
348	20230905	145000	20069767300	190500	190600	190600	190400	155
349	20230905	144900	20040243800	190600	191000	191000	190600	189
350	20230905	144800	20004188400	190700	190600	191000	190500	430
351	20230905	144700	19922116700	190500	190200	190500	190200	199
352	20230905	144600	19884224500	190200	190200	190300	190100	123
353	20230905	144500	19860828200	190200	190300	190300	190100	136
354	20230905	144400	19834957500	190200	190200	190300	190200	140
355	20230905	144300	19808329300	190200	190300	190400	190200	123
356	20230905	144200	19784925200	190300	190300	190400	190300	199
357	20230905	144100	19747054900	190300	190300	190400	190300	98
358	20230905	144000	19728403200	190400	190500	190500	190300	90
359	20230905	143900	19711267000	190400	190500	190500	190400	57
360	20230905	143800	19700409300	190400	190500	190500	190400	273
361	20230905	143700	19648429700	190500	190800	190800	190400	236
362	20230905	143600	19603472100	190700	191000	191100	190600	871
363	20230905	143500	19437292700	191100	190900	191200	190800	394
364	20230905	143400	19362059300	190800	190900	190900	190800	61
365	20230905	143300	19350419000	190900	190800	190900	190800	222
366	20230905	143200	19308060500	190800	190800	190900	190800	121
367	20230905	143100	19284966800	190800	190800	190900	190800	129
368	20230905	143000	19260349500	190800	190800	190900	190800	26
369	20230905	142900	19255388500	190900	190800	190900	190800	17
370	20230905	142800	19252144700	190900	190800	190900	190800	284
371	20230905	142700	19197953400	190800	190800	190900	190800	57
372	20230905	142600	19187073500	190800	190800	190900	190800	109
373	20230905	142500	19166274600	190900	190800	190900	190800	54
374	20230905	142400	19155970700	190800	190800	190900	190800	18
375	20230905	142300	19152535700	190800	190900	190900	190800	52
376	20230905	142200	19142613300	190900	190900	191100	190800	167
377	20230905	142100	19110724700	191000	190900	191000	190900	8
378	20230905	142000	19109197200	190900	191000	191000	190900	77
379	20230905	141900	19094495700	190900	190900	191000	190900	47
380	20230905	141800	19085522700	190900	191100	191200	190900	216
381	20230905	141700	19044238800	191100	191000	191100	190900	103
382	20230905	141600	19024564000	191000	191100	191100	190900	88
383	20230905	141500	19007759500	191000	191000	191100	191000	67
384	20230905	141400	18994962300	191000	191000	191100	191000	310
385	20230905	141300	18935752100	190900	190800	190900	190800	13
386	20230905	141200	18933270800	190900	191000	191000	190900	150
387	20230905	141100	18904629100	190900	191000	191000	190900	55
388	20230905	141000	18894125400	191000	190700	191000	190700	25
389	20230905	140900	18889353100	191000	191000	191200	190700	91
390	20230905	140800	18871966100	191000	190700	191000	190600	205
391	20230905	140700	18832867000	190600	190700	190700	190600	56
392	20230905	140600	18822192900	190700	190700	190700	190500	17
393	20230905	140500	18818952500	190500	190700	190700	190500	57
394	20230905	140400	18808086400	190700	191000	191000	190500	380
395	20230905	140300	18735599700	190800	191000	191100	190800	151
396	20230905	140200	18706757500	191000	191000	191000	190800	90
397	20230905	140100	18689571200	190800	190900	191000	190800	23
398	20230905	140000	18685181300	190900	191200	191200	190800	404
399	20230905	135900	18608024000	191200	190800	191200	190800	157
400	20230905	135800	18578033700	190900	190900	191000	190900	108
401	20230905	135700	18557414700	190900	190700	190900	190500	145
402	20230905	135600	18529759900	190700	190100	190700	190100	159
403	20230905	135500	18499480300	190100	189900	190200	189900	67
404	20230905	135400	18486739200	189900	189900	190000	189900	228
405	20230905	135300	18443437200	189800	189900	189900	189800	8
406	20230905	135200	18441918600	189800	189700	189900	189700	141
407	20230905	135100	18415152600	189800	189700	189800	189700	38
408	20230905	135000	18407942600	189900	189700	189900	189700	142
409	20230905	134900	18381002100	189800	189800	189900	189600	454
410	20230905	134800	18294872800	189800	190000	190000	189700	363
411	20230905	134700	18225945300	190000	190000	190100	190000	42
412	20230905	134600	18217963500	190100	189900	190100	189900	41
413	20230905	134500	18210173100	189900	190000	190100	189900	213
414	20230905	134400	18169712700	190200	190000	190200	190000	72
415	20230905	134300	18156030400	190000	190000	190100	190000	181
416	20230905	134200	18121639600	190000	190100	190300	190000	436
417	20230905	134100	18038779800	190100	190400	190400	190100	118
418	20230905	134000	18016335600	190300	190300	190300	190200	124
419	20230905	133900	17992744500	190300	190200	190400	190100	162
420	20230905	133800	17961929900	190100	190000	190300	190000	255
421	20230905	133700	17913437700	190000	190300	190300	190000	105
422	20230905	133600	17893473800	190100	190100	190300	190100	72
423	20230905	133500	17879782000	190100	190200	190300	190100	79
424	20230905	133400	17864757100	190200	190500	190700	190200	282
425	20230905	133300	17811081600	190600	190500	190800	190500	90
426	20230905	133200	17793936200	190800	190400	190800	190300	265
427	20230905	133100	17743465300	190500	191000	191100	190400	538
428	20230905	133000	17640856400	191100	191100	191300	191000	524
429	20230905	132900	17540708700	191100	191200	191300	191100	73
430	20230905	132800	17526753700	191100	191300	191300	191100	28
431	20230905	132700	17521400700	191300	191100	191300	191100	38
432	20230905	132600	17514136600	191200	191200	191300	191100	33
433	20230905	132500	17507827500	191200	191100	191200	191100	52
434	20230905	132400	17497889300	191100	191200	191200	191100	24
435	20230905	132300	17493302800	191100	191000	191500	191000	41
436	20230905	132200	17485464800	191000	190900	191500	190900	115
437	20230905	132100	17463486000	190900	191100	191100	190900	118
438	20230905	132000	17440952400	191000	191100	191100	190900	97
439	20230905	131900	17422427400	191100	190900	191100	190900	37
440	20230905	131800	17415361300	190900	191000	191000	190900	34
441	20230905	131700	17408867900	191000	191000	191100	191000	33
442	20230905	131600	17402564400	191000	191100	191100	191000	48
443	20230905	131500	17393395900	191000	191200	191500	191000	112
444	20230905	131400	17371986400	191100	191500	191500	191100	47
445	20230905	131300	17362995100	191500	191000	191500	191000	28
446	20230905	131200	17357641200	191500	191500	191500	191000	165
447	20230905	131100	17326071500	191600	191700	191700	191500	118
448	20230905	131000	17303457500	191700	191800	191800	191600	223
449	20230905	130900	17260690400	191800	191800	191900	191700	627
450	20230905	130800	17140393000	191900	191500	191900	191500	220
451	20230905	130700	17098226600	191500	191300	191500	190900	254
452	20230905	130600	17049611600	191300	191000	191500	191000	592
453	20230905	130500	16936334700	191000	191000	191000	190900	62
454	20230905	130400	16924493400	190900	191100	191200	190800	61
455	20230905	130300	16912841000	191000	190800	191300	190800	29
456	20230905	130200	16907301900	191100	190700	191300	190600	1914
457	20230905	130100	16541846400	190600	190600	190700	190500	105
458	20230905	130000	16521830900	190500	190600	190600	190500	48
459	20230905	125900	16512685400	190600	190500	190600	190400	26
460	20230905	125800	16507733500	190500	190400	190600	190400	85
461	20230905	125700	16491543200	190400	190500	190500	190400	28
462	20230905	125600	16486211700	190400	190400	190500	190400	68
463	20230905	125500	16473260300	190300	190200	190600	190200	18
464	20230905	125400	16469834700	190200	190200	190600	190100	155
465	20230905	125300	16440350300	190200	190200	190200	190100	33
466	20230905	125200	16434074300	190200	190200	190800	190100	610
467	20230905	125100	16317801400	190200	190700	190700	190200	670
468	20230905	125000	16190228000	190700	190500	190800	190300	190
469	20230905	124900	16153999600	190400	190500	190700	190400	72
470	20230905	124800	16140283600	190500	190400	190800	190400	120
471	20230905	124700	16117415600	190400	190300	190600	190300	46
472	20230905	124600	16108653700	190300	190200	190500	190200	34
473	20230905	124500	16102180600	190200	190200	190400	190200	22
474	20230905	124400	16097995200	190200	190200	190300	190200	95
475	20230905	124300	16079921200	190300	190300	190400	190200	32
476	20230905	124200	16073832900	190200	190500	190500	190200	304
477	20230905	124100	16015965100	190500	190400	190500	190400	99
478	20230905	124000	15997114300	190500	190400	190500	190400	36
479	20230905	123900	15990259600	190400	190500	190500	190400	48
480	20230905	123800	15981118300	190400	190400	190500	190300	23
481	20230905	123700	15976740500	190300	190200	190500	190200	120
482	20230905	123600	15953903200	190300	190500	190500	190100	21
483	20230905	123500	15949908400	190100	190300	190400	190100	171
484	20230905	123400	15917386000	190500	190400	190800	190300	180
485	20230905	123300	15883125300	190800	190200	190800	190200	12
486	20230905	123200	15880840400	190200	190200	190700	190100	110
487	20230905	123100	15859896000	190100	190300	190300	190100	36
488	20230905	123000	15853048800	190100	190400	190700	190100	50
489	20230905	122900	15843536600	190300	190300	190400	190300	52
490	20230905	122800	15833638500	190300	190400	190400	190100	44
491	20230905	122700	15825265600	190400	190400	190400	190100	130
492	20230905	122600	15800532800	190400	190500	191000	190400	389
493	20230905	122500	15726267400	190500	190700	190800	190500	207
494	20230905	122400	15686780400	190400	190300	190900	190300	36
495	20230905	122300	15679917500	190100	190000	190900	190000	106
496	20230905	122200	15659693100	190800	189900	191000	189900	967
497	20230905	122100	15475209000	189900	189800	190800	189700	655
498	20230905	122000	15350466500	190300	190000	190400	189700	1092
499	20230905	121900	15142664500	189900	189900	190000	189900	21
500	20230905	121800	15138676500	189900	189900	190000	189800	56
501	20230905	121700	15128042800	189700	189700	189900	189700	12
502	20230905	121600	15125766000	189900	189600	189900	189600	62
503	20230905	121500	15114004600	189600	189800	189800	189600	23
504	20230905	121400	15109641300	189700	189700	189700	189600	27
505	20230905	121300	15104520500	189500	189500	189800	189500	29
506	20230905	121200	15099024100	189500	189400	189800	189300	110
507	20230905	121100	15078174900	189500	189300	189500	189300	31
508	20230905	121000	15072301800	189300	189300	189500	189300	17
509	20230905	120900	15069082700	189300	189100	189500	189000	80
510	20230905	120800	15053954700	189100	189500	189500	189100	107
511	20230905	120700	15033679800	188900	188800	189500	188800	66
512	20230905	120600	15021213900	189500	189800	189800	188800	1119
513	20230905	120500	14809338400	190000	190000	190000	189800	52
514	20230905	120400	14799464900	189900	190200	190200	189800	52
515	20230905	120300	14789583400	190200	189800	190200	189800	50
516	20230905	120200	14780085800	189800	189900	190200	189800	102
517	20230905	120100	14760695800	190200	189900	190200	189900	21
518	20230905	120000	14756706400	189900	189900	190200	189900	42
519	20230905	115900	14748720900	189900	190200	190200	189800	41
520	20230905	115800	14740935300	189800	190200	190200	189800	20
521	20230905	115700	14737136800	189800	189800	190200	189800	121
522	20230905	115600	14714133200	189800	189800	190200	189800	27
523	20230905	115500	14709003800	190200	189700	190200	189700	87
524	20230905	115400	14692481300	189700	189800	189800	189700	10
525	20230905	115300	14690584100	189700	189800	189800	189700	72
526	20230905	115200	14676921300	189800	190200	190300	189800	218
527	20230905	115100	14635460800	190200	190200	190300	190200	25
528	20230905	115000	14630705700	190300	189900	190300	189900	270
529	20230905	114900	14579355800	189800	190300	190300	189800	258
530	20230905	114800	14530285100	190300	189800	190300	189700	203
531	20230905	114700	14491677800	189700	189600	190200	189600	28
532	20230905	114600	14486358300	190200	189700	190200	189600	178
533	20230905	114500	14452535800	190100	190000	190100	189600	235
534	20230905	114400	14407893000	190000	189700	190000	189600	29
535	20230905	114300	14402390300	189600	189800	190000	189600	114
536	20230905	114200	14380767200	189800	189800	190000	189800	98
537	20230905	114100	14362151400	189700	189700	190000	189700	87
538	20230905	114000	14345640500	189700	189600	189800	189600	30
539	20230905	113900	14339948500	189600	189800	189800	189600	99
540	20230905	113800	14321171900	189600	189700	189800	189600	36
541	20230905	113700	14314344400	189700	189600	189700	189600	20
542	20230905	113600	14310551700	189600	189800	189800	189600	53
543	20230905	113500	14300496700	189700	189500	189700	189500	165
544	20230905	113400	14269197800	189600	189400	189700	189400	27
545	20230905	113300	14264080700	189400	189300	189400	189300	27
546	20230905	113200	14258968000	189400	189500	189700	189200	98
547	20230905	113100	14240398500	189500	189300	189500	189300	98
548	20230905	113000	14221833300	189300	189200	189300	189100	34
549	20230905	112900	14215398000	189300	189200	189500	189200	191
550	20230905	112800	14179258300	189200	189100	189500	189100	18
551	20230905	112700	14175853600	189100	189200	189200	189100	64
552	20230905	112600	14163746700	189200	189700	189700	189200	247
553	20230905	112500	14116943300	189500	189200	189500	189200	135
554	20230905	112400	14091370300	189200	189100	189500	189100	29
555	20230905	112300	14085884400	189000	189000	189000	189000	8
556	20230905	112200	14084372400	188900	188800	189700	188800	139
557	20230905	112100	14058068200	188800	188700	188800	188700	73
558	20230905	112000	14044289300	188600	188600	188700	188600	222
559	20230905	111900	14002399900	188600	188600	188700	188600	57
560	20230905	111800	13991649500	188600	188400	188600	188400	25
561	20230905	111700	13986936000	188400	188500	188700	188400	191
562	20230905	111600	13950920900	188400	188500	188700	188200	907
563	20230905	111500	13780067500	188500	188700	188700	188300	738
564	20230905	111400	13640990100	188600	189100	189500	188600	793
565	20230905	111300	13491173900	189100	189000	189500	189000	44
566	20230905	111200	13482853500	189000	189500	189500	189000	641
567	20230905	111100	13361626600	189100	189100	189600	189100	60
568	20230905	111000	13350275200	189600	189500	189600	189100	281
569	20230905	110900	13297077200	189500	189500	189600	189500	108
570	20230905	110800	13276609500	189600	189500	189600	189500	80
571	20230905	110700	13261449100	189500	189500	189600	189500	23
572	20230905	110600	13257088900	189500	189500	189600	189500	62
573	20230905	110500	13245338300	189600	189600	189600	189500	55
574	20230905	110400	13234911800	189600	189600	189700	189500	90
575	20230905	110300	13217852100	189700	189800	189800	189600	80
576	20230905	110200	13202677600	189800	189700	189800	189700	117
577	20230905	110100	13180474200	189800	189700	190000	189700	63
578	20230905	110000	13168507700	189800	190000	190000	189600	185
579	20230905	105900	13133414600	189700	189900	190100	189600	301
580	20230905	105800	13076297800	189900	189800	190100	189800	55
581	20230905	105700	13065848000	190000	189900	190000	189700	28
582	20230905	105600	13060531700	189800	189800	189900	189700	58
583	20230905	105500	13049520500	189800	189800	190000	189700	184
584	20230905	105400	13014591100	189800	189700	189800	189700	165
585	20230905	105300	12983287600	189700	189900	190000	189700	495
586	20230905	105200	12889325200	189900	189700	190100	189700	91
587	20230905	105100	12872037000	189700	189800	190000	189700	186
588	20230905	105000	12836716100	189800	189800	189900	189700	108
589	20230905	104900	12816224200	189700	189900	189900	189600	168
590	20230905	104800	12784332500	189900	190200	190200	189900	54
591	20230905	104700	12774073300	190200	190100	190200	189900	890
592	20230905	104600	12604957500	190100	190200	190400	190100	301
593	20230905	104500	12547687100	190200	190500	190800	190200	141
594	20230905	104400	12520858500	190200	190000	190500	190000	44
595	20230905	104300	12512494400	190000	189900	190500	189900	49
596	20230905	104200	12503177900	189800	189800	190500	189700	197
597	20230905	104100	12465702400	190500	191400	191500	189700	200
598	20230905	104000	12427516500	191200	189300	191200	189300	496
599	20230905	103900	12333314400	189300	189200	189500	189200	38
600	20230905	103800	12326120500	189200	189200	189300	189200	43
601	20230905	103700	12317983800	189200	189200	189300	189200	51
602	20230905	103600	12308333800	189300	189300	189600	189200	93
603	20230905	103500	12290723100	189300	189300	189300	189000	41
604	20230905	103400	12282962800	189300	188900	189300	188900	15
605	20230905	103300	12280125800	188900	189200	189600	188900	154
606	20230905	103200	12251014300	189200	189200	189700	189000	95
607	20230905	103100	12233023500	189000	189200	189200	189000	286
608	20230905	103000	12178957000	189200	189100	189700	189100	42
609	20230905	102900	12171001700	189100	189800	189800	189000	34
610	20230905	102800	12164572800	189000	189700	190400	189000	1151
611	20230905	102700	11945901300	188900	188500	189300	188500	169
612	20230905	102600	11913987200	188500	188600	188800	188400	749
613	20230905	102500	11772739800	188600	188900	189200	188500	589
614	20230905	102400	11661585700	189200	189300	189500	188800	169
615	20230905	102300	11629644400	188700	189500	189500	188700	738
616	20230905	102200	11490260300	189500	189100	189600	189000	178
617	20230905	102100	11456561600	189100	189700	189700	189000	1271
618	20230905	102000	11216204000	189900	189500	190000	189300	128
619	20230905	101900	11191958600	189400	190900	190900	189400	866
620	20230905	101800	11027393600	190500	190900	190900	190400	102
621	20230905	101700	11007931300	190300	190600	190900	190300	480
622	20230905	101600	10916436800	190600	191300	191900	190600	519
623	20230905	101500	10817345200	191300	191500	192000	191300	185
624	20230905	101400	10781942200	192000	192000	192000	191400	471
625	20230905	101300	10691666600	192000	192600	192700	191800	888
626	20230905	101200	10520996700	192600	192400	192600	192300	417
627	20230905	101100	10440754900	192400	192200	192400	192100	282
628	20230905	101000	10386509600	192100	192000	192300	191900	1110
629	20230905	100900	10173370400	191900	192000	192000	191900	1214
630	20230905	100800	9940297600	191900	191900	192000	191900	330
631	20230905	100700	9876965500	191800	191800	192000	191700	247
632	20230905	100600	9829580600	191700	191900	192000	191600	366
633	20230905	100500	9759360600	192000	191900	192000	191800	322
634	20230905	100400	9697566200	192000	191800	192000	191700	676
635	20230905	100300	9567848800	191800	191200	191800	191200	208
636	20230905	100200	9527971700	191300	191100	191700	191000	371
637	20230905	100100	9456980200	191300	191000	191300	190900	199
638	20230905	100000	9418948300	191000	191300	191300	190900	221
639	20230905	095900	9376713600	191300	191000	191300	191000	241
640	20230905	095800	9330625800	191100	191000	191100	191000	103
641	20230905	095700	9310951500	191100	191200	191300	191000	328
642	20230905	095600	9248274100	191300	191200	191300	191000	168
643	20230905	095500	9216163200	191200	191300	191300	191100	157
644	20230905	095400	9186148200	191300	191400	191400	191100	97
645	20230905	095300	9167586100	191400	191500	191500	191100	280
646	20230905	095200	9114010500	191500	191300	191700	191300	175
647	20230905	095100	9080489100	191400	191600	191600	191300	525
648	20230905	095000	8979913400	191600	191000	191600	191000	171
649	20230905	094900	8947205600	191000	190900	191000	190900	65
650	20230905	094800	8934791100	190800	191100	191200	190700	405
651	20230905	094700	8857473300	191200	191300	191700	191100	737
652	20230905	094600	8716412700	191200	190900	191200	190700	384
653	20230905	094500	8643075000	190800	191000	191000	190500	960
654	20230905	094400	8459747100	190900	190500	191000	190400	2539
655	20230905	094300	7975542400	190500	190400	190500	190300	552
656	20230905	094200	7870438500	190400	190200	190400	190100	163
657	20230905	094100	7839431200	190200	190300	190300	190000	274
658	20230905	094000	7787311200	190200	189500	190300	189400	2955
659	20230905	093900	7225950100	189400	189200	189600	189200	308
660	20230905	093800	7167596200	189300	189200	189400	188600	266
661	20230905	093700	7117257100	189200	189000	189200	189000	108
662	20230905	093600	7096826100	188500	189300	189300	188500	127
663	20230905	093500	7072842600	189200	189200	189500	188200	877
664	20230905	093400	6907131000	189300	189000	189300	188900	139
665	20230905	093300	6880857700	189000	188500	189000	188500	304
666	20230905	093200	6823446000	188500	188500	188600	188400	176
667	20230905	093100	6790265800	188500	188900	188900	188400	211
668	20230905	093000	6750472500	188900	188400	188900	188400	241
669	20230905	092900	6705028100	188400	188800	189000	188400	377
670	20230905	092800	6633890100	189000	189000	189100	188500	282
671	20230905	092700	6580635200	188900	188600	189000	188600	188
672	20230905	092600	6545127200	188700	188200	188700	188000	852
673	20230905	092500	6384732700	188000	188100	188200	188000	263
674	20230905	092400	6335259100	188100	188300	188300	188000	1272
675	20230905	092300	6096050700	188200	188500	188500	188000	1536
676	20230905	092200	5806942100	188400	188800	188800	188300	1057
677	20230905	092100	5607809800	188800	189600	190000	188800	692
678	20230905	092000	5476870200	189600	190100	190300	189600	1052
679	20230905	091900	5276873200	190000	189900	190000	189900	1130
680	20230905	091800	5062184600	189900	189500	189900	189500	633
681	20230905	091700	4942124800	189500	189900	190000	189500	512
682	20230905	091600	4844987600	189900	188100	190000	188100	1687
683	20230905	091500	4525323300	189100	188800	189200	187900	4081
684	20230905	091400	3757385000	188500	188800	188800	188400	760
685	20230905	091300	3614069300	188800	189200	189200	188800	635
686	20230905	091200	3494044300	189200	189800	189800	189200	1027
687	20230905	091100	3299375100	189800	189900	190000	189800	542
688	20230905	091000	3196464000	189900	190300	190300	189900	1314
689	20230905	090900	2946678700	190400	190800	190800	190300	660
690	20230905	090800	2820980500	190800	190700	190900	190300	394
691	20230905	090700	2745849000	190600	190900	191000	190200	2299
692	20230905	090600	2307944100	190900	190100	190900	190100	1095
693	20230905	090500	2099402200	190000	190400	190600	190000	1661
694	20230905	090400	1783479400	190400	191200	191500	190300	1930
695	20230905	090300	1414919100	191400	192500	192900	191300	810
696	20230905	090200	1259493000	192100	191300	192100	191000	518
697	20230905	090100	1160303000	191300	191500	191700	190000	1442
698	20230905	090000	884803300	191600	193600	193900	191500	4578