KissMeData/023800/min/candle-20230901.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230901	185900	2392757050	9820	9820	9820	9820	4626
3	20230901	185800	2392757050	9820	9820	9820	9820	0
4	20230901	185700	2392757050	9820	9820	9820	9820	0
5	20230901	185600	2392757050	9820	9820	9820	9820	0
6	20230901	185500	2392757050	9820	9820	9820	9820	0
7	20230901	185400	2392757050	9820	9820	9820	9820	0
8	20230901	185300	2392757050	9820	9820	9820	9820	0
9	20230901	185200	2392757050	9820	9820	9820	9820	0
10	20230901	185100	2392757050	9820	9820	9820	9820	0
11	20230901	185000	2392757050	9820	9820	9820	9820	0
12	20230901	184900	2392757050	9820	9820	9820	9820	0
13	20230901	184800	2392757050	9820	9820	9820	9820	0
14	20230901	184700	2392757050	9820	9820	9820	9820	0
15	20230901	184600	2392757050	9820	9820	9820	9820	0
16	20230901	184500	2392757050	9820	9820	9820	9820	0
17	20230901	184400	2392757050	9820	9820	9820	9820	0
18	20230901	184300	2392757050	9820	9820	9820	9820	0
19	20230901	184200	2392757050	9820	9820	9820	9820	0
20	20230901	184100	2392757050	9820	9820	9820	9820	0
21	20230901	184000	2392757050	9820	9820	9820	9820	0
22	20230901	183900	2392757050	9820	9820	9820	9820	0
23	20230901	183800	2392757050	9820	9820	9820	9820	0
24	20230901	183700	2392757050	9820	9820	9820	9820	0
25	20230901	183600	2392757050	9820	9820	9820	9820	0
26	20230901	183500	2392757050	9820	9820	9820	9820	0
27	20230901	183400	2392757050	9820	9820	9820	9820	0
28	20230901	183300	2392757050	9820	9820	9820	9820	0
29	20230901	183200	2392757050	9820	9820	9820	9820	0
30	20230901	183100	2392757050	9820	9820	9820	9820	0
31	20230901	183000	2392757050	9820	9820	9820	9820	0
32	20230901	182900	2392757050	9820	9820	9820	9820	4626
33	20230901	182800	2392757050	9820	9820	9820	9820	0
34	20230901	182700	2392757050	9820	9820	9820	9820	0
35	20230901	182600	2392757050	9820	9820	9820	9820	0
36	20230901	182500	2392757050	9820	9820	9820	9820	0
37	20230901	182400	2392757050	9820	9820	9820	9820	0
38	20230901	182300	2392757050	9820	9820	9820	9820	0
39	20230901	182200	2392757050	9820	9820	9820	9820	0
40	20230901	182100	2392757050	9820	9820	9820	9820	0
41	20230901	182000	2392757050	9820	9820	9820	9820	0
42	20230901	181900	2392757050	9820	9820	9820	9820	0
43	20230901	181800	2392757050	9820	9820	9820	9820	0
44	20230901	181700	2392757050	9820	9820	9820	9820	0
45	20230901	181600	2392757050	9820	9820	9820	9820	0
46	20230901	181500	2392757050	9820	9820	9820	9820	0
47	20230901	181400	2392757050	9820	9820	9820	9820	0
48	20230901	181300	2392757050	9820	9820	9820	9820	0
49	20230901	181200	2392757050	9820	9820	9820	9820	0
50	20230901	181100	2392757050	9820	9820	9820	9820	0
51	20230901	181000	2392757050	9820	9820	9820	9820	0
52	20230901	180900	2392757050	9820	9820	9820	9820	0
53	20230901	180800	2392757050	9820	9820	9820	9820	0
54	20230901	180700	2392757050	9820	9820	9820	9820	0
55	20230901	180600	2392757050	9820	9820	9820	9820	0
56	20230901	180500	2392757050	9820	9820	9820	9820	0
57	20230901	180400	2392757050	9820	9820	9820	9820	0
58	20230901	180300	2392757050	9820	9820	9820	9820	0
59	20230901	180200	2392757050	9820	9820	9820	9820	0
60	20230901	180100	2392757050	9820	9820	9820	9820	0
61	20230901	180000	2392757050	9820	9820	9820	9820	0
62	20230901	175900	2392757050	9820	9820	9820	9820	4626
63	20230901	175800	2392757050	9820	9820	9820	9820	0
64	20230901	175700	2392757050	9820	9820	9820	9820	0
65	20230901	175600	2392757050	9820	9820	9820	9820	0
66	20230901	175500	2392757050	9820	9820	9820	9820	0
67	20230901	175400	2392757050	9820	9820	9820	9820	0
68	20230901	175300	2392757050	9820	9820	9820	9820	0
69	20230901	175200	2392757050	9820	9820	9820	9820	0
70	20230901	175100	2392757050	9820	9820	9820	9820	0
71	20230901	175000	2392757050	9820	9820	9820	9820	0
72	20230901	174900	2392757050	9820	9820	9820	9820	0
73	20230901	174800	2392757050	9820	9820	9820	9820	0
74	20230901	174700	2392757050	9820	9820	9820	9820	0
75	20230901	174600	2392757050	9820	9820	9820	9820	0
76	20230901	174500	2392757050	9820	9820	9820	9820	0
77	20230901	174400	2392757050	9820	9820	9820	9820	0
78	20230901	174300	2392757050	9820	9820	9820	9820	0
79	20230901	174200	2392757050	9820	9820	9820	9820	0
80	20230901	174100	2392757050	9820	9820	9820	9820	0
81	20230901	174000	2392757050	9820	9820	9820	9820	0
82	20230901	173900	2392757050	9820	9820	9820	9820	0
83	20230901	173800	2392757050	9820	9820	9820	9820	0
84	20230901	173700	2392757050	9820	9820	9820	9820	0
85	20230901	173600	2392757050	9820	9820	9820	9820	0
86	20230901	173500	2392757050	9820	9820	9820	9820	0
87	20230901	173400	2392757050	9820	9820	9820	9820	0
88	20230901	173300	2392757050	9820	9820	9820	9820	0
89	20230901	173200	2392757050	9820	9820	9820	9820	0
90	20230901	173100	2392757050	9820	9820	9820	9820	0
91	20230901	173000	2392757050	9820	9820	9820	9820	0
92	20230901	172900	2392757050	9820	9820	9820	9820	4626
93	20230901	172800	2392757050	9820	9820	9820	9820	0
94	20230901	172700	2392757050	9820	9820	9820	9820	0
95	20230901	172600	2392757050	9820	9820	9820	9820	0
96	20230901	172500	2392757050	9820	9820	9820	9820	0
97	20230901	172400	2392757050	9820	9820	9820	9820	0
98	20230901	172300	2392757050	9820	9820	9820	9820	0
99	20230901	172200	2392757050	9820	9820	9820	9820	0
100	20230901	172100	2392757050	9820	9820	9820	9820	0
101	20230901	172000	2392757050	9820	9820	9820	9820	0
102	20230901	171900	2392757050	9820	9820	9820	9820	0
103	20230901	171800	2392757050	9820	9820	9820	9820	0
104	20230901	171700	2392757050	9820	9820	9820	9820	0
105	20230901	171600	2392757050	9820	9820	9820	9820	0
106	20230901	171500	2392757050	9820	9820	9820	9820	0
107	20230901	171400	2392757050	9820	9820	9820	9820	0
108	20230901	171300	2392757050	9820	9820	9820	9820	0
109	20230901	171200	2392757050	9820	9820	9820	9820	0
110	20230901	171100	2392757050	9820	9820	9820	9820	0
111	20230901	171000	2392757050	9820	9820	9820	9820	0
112	20230901	170900	2392757050	9820	9820	9820	9820	0
113	20230901	170800	2392757050	9820	9820	9820	9820	0
114	20230901	170700	2392757050	9820	9820	9820	9820	0
115	20230901	170600	2392757050	9820	9820	9820	9820	0
116	20230901	170500	2392757050	9820	9820	9820	9820	0
117	20230901	170400	2392757050	9820	9820	9820	9820	0
118	20230901	170300	2392757050	9820	9820	9820	9820	0
119	20230901	170200	2392757050	9820	9820	9820	9820	0
120	20230901	170100	2392757050	9820	9820	9820	9820	0
121	20230901	170000	2392757050	9820	9820	9820	9820	0
122	20230901	165900	2392757050	9820	9820	9820	9820	4626
123	20230901	165800	2392757050	9820	9820	9820	9820	0
124	20230901	165700	2392757050	9820	9820	9820	9820	0
125	20230901	165600	2392757050	9820	9820	9820	9820	0
126	20230901	165500	2392757050	9820	9820	9820	9820	0
127	20230901	165400	2392757050	9820	9820	9820	9820	0
128	20230901	165300	2392757050	9820	9820	9820	9820	0
129	20230901	165200	2392757050	9820	9820	9820	9820	0
130	20230901	165100	2392757050	9820	9820	9820	9820	0
131	20230901	165000	2392757050	9820	9820	9820	9820	0
132	20230901	164900	2392757050	9820	9820	9820	9820	0
133	20230901	164800	2392757050	9820	9820	9820	9820	0
134	20230901	164700	2392757050	9820	9820	9820	9820	0
135	20230901	164600	2392757050	9820	9820	9820	9820	0
136	20230901	164500	2392757050	9820	9820	9820	9820	0
137	20230901	164400	2392757050	9820	9820	9820	9820	0
138	20230901	164300	2392757050	9820	9820	9820	9820	0
139	20230901	164200	2392757050	9820	9820	9820	9820	0
140	20230901	164100	2392757050	9820	9820	9820	9820	0
141	20230901	164000	2392757050	9820	9820	9820	9820	0
142	20230901	163900	2392757050	9820	9820	9820	9820	0
143	20230901	163800	2392757050	9820	9820	9820	9820	0
144	20230901	163700	2392757050	9820	9820	9820	9820	0
145	20230901	163600	2392757050	9820	9820	9820	9820	0
146	20230901	163500	2392757050	9820	9820	9820	9820	0
147	20230901	163400	2392757050	9820	9820	9820	9820	0
148	20230901	163300	2392757050	9820	9820	9820	9820	0
149	20230901	163200	2392757050	9820	9820	9820	9820	0
150	20230901	163100	2392757050	9820	9820	9820	9820	0
151	20230901	163000	2392757050	9820	9820	9820	9820	0
152	20230901	162900	2392757050	9820	9820	9820	9820	4626
153	20230901	162800	2392757050	9820	9820	9820	9820	0
154	20230901	162700	2392757050	9820	9820	9820	9820	0
155	20230901	162600	2392757050	9820	9820	9820	9820	0
156	20230901	162500	2392757050	9820	9820	9820	9820	0
157	20230901	162400	2392757050	9820	9820	9820	9820	0
158	20230901	162300	2392757050	9820	9820	9820	9820	0
159	20230901	162200	2392757050	9820	9820	9820	9820	0
160	20230901	162100	2392757050	9820	9820	9820	9820	0
161	20230901	162000	2392757050	9820	9820	9820	9820	0
162	20230901	161900	2392757050	9820	9820	9820	9820	0
163	20230901	161800	2392757050	9820	9820	9820	9820	0
164	20230901	161700	2392757050	9820	9820	9820	9820	0
165	20230901	161600	2392757050	9820	9820	9820	9820	0
166	20230901	161500	2392757050	9820	9820	9820	9820	0
167	20230901	161400	2392757050	9820	9820	9820	9820	0
168	20230901	161300	2392757050	9820	9820	9820	9820	0
169	20230901	161200	2392757050	9820	9820	9820	9820	0
170	20230901	161100	2392757050	9820	9820	9820	9820	0
171	20230901	161000	2392757050	9820	9820	9820	9820	0
172	20230901	160900	2392757050	9820	9820	9820	9820	0
173	20230901	160800	2392757050	9820	9820	9820	9820	0
174	20230901	160700	2392757050	9820	9820	9820	9820	0
175	20230901	160600	2392757050	9820	9820	9820	9820	0
176	20230901	160500	2392757050	9820	9820	9820	9820	0
177	20230901	160400	2392757050	9820	9820	9820	9820	0
178	20230901	160300	2392757050	9820	9820	9820	9820	0
179	20230901	160200	2392757050	9820	9820	9820	9820	0
180	20230901	160100	2392757050	9820	9820	9820	9820	0
181	20230901	160000	2392757050	9820	9820	9820	9820	0
182	20230901	155900	2392757050	9820	9820	9820	9820	4626
183	20230901	155800	2392757050	9820	9820	9820	9820	0
184	20230901	155700	2392757050	9820	9820	9820	9820	0
185	20230901	155600	2392757050	9820	9820	9820	9820	0
186	20230901	155500	2392757050	9820	9820	9820	9820	0
187	20230901	155400	2392757050	9820	9820	9820	9820	0
188	20230901	155300	2392757050	9820	9820	9820	9820	0
189	20230901	155200	2392757050	9820	9820	9820	9820	0
190	20230901	155100	2392757050	9820	9820	9820	9820	0
191	20230901	155000	2392757050	9820	9820	9820	9820	0
192	20230901	154900	2392757050	9820	9820	9820	9820	0
193	20230901	154800	2392757050	9820	9820	9820	9820	0
194	20230901	154700	2392757050	9820	9820	9820	9820	0
195	20230901	154600	2392757050	9820	9820	9820	9820	0
196	20230901	154500	2392757050	9820	9820	9820	9820	0
197	20230901	154400	2392757050	9820	9820	9820	9820	0
198	20230901	154300	2392757050	9820	9820	9820	9820	0
199	20230901	154200	2392757050	9820	9820	9820	9820	0
200	20230901	154100	2392757050	9820	9820	9820	9820	0
201	20230901	154000	2392757050	9820	9820	9820	9820	0
202	20230901	153900	2392757050	9820	9820	9820	9820	0
203	20230901	153800	2392757050	9820	9820	9820	9820	0
204	20230901	153700	2392757050	9820	9820	9820	9820	0
205	20230901	153600	2392757050	9820	9820	9820	9820	0
206	20230901	153500	2392757050	9820	9820	9820	9820	0
207	20230901	153400	2392757050	9820	9820	9820	9820	0
208	20230901	153300	2392757050	9820	9820	9820	9820	0
209	20230901	153200	2392757050	9820	9820	9820	9820	0
210	20230901	153100	2392757050	9820	9820	9820	9820	0
211	20230901	153000	2392757050	9820	9820	9820	9820	4626
212	20230901	152900	2347329730	9850	9850	9850	9850	0
213	20230901	152800	2347329730	9850	9850	9850	9850	0
214	20230901	152700	2347329730	9850	9850	9850	9850	0
215	20230901	152600	2347329730	9850	9850	9850	9850	0
216	20230901	152500	2347329730	9850	9850	9850	9850	0
217	20230901	152400	2347329730	9850	9850	9850	9850	0
218	20230901	152300	2347329730	9850	9850	9850	9850	0
219	20230901	152200	2347329730	9850	9850	9850	9850	0
220	20230901	152100	2347329730	9850	9850	9850	9850	0
221	20230901	152000	2347329730	9850	9850	9850	9850	0
222	20230901	151900	2347329730	9850	9870	9870	9850	154
223	20230901	151800	2345809990	9870	9840	9870	9810	2896
224	20230901	151700	2317281390	9840	9840	9840	9820	307
225	20230901	151600	2314263500	9840	9820	9840	9820	641
226	20230901	151500	2307961390	9820	9820	9830	9820	263
227	20230901	151400	2305378720	9830	9830	9840	9820	213
228	20230901	151300	2303285030	9840	9840	9840	9830	47
229	20230901	151200	2302822990	9830	9830	9830	9830	50
230	20230901	151100	2302331490	9830	9840	9840	9810	339
231	20230901	151000	2299003780	9830	9840	9840	9830	389
232	20230901	150900	2295179520	9840	9830	9840	9830	104
233	20230901	150800	2294157190	9830	9830	9830	9830	1
234	20230901	150700	2294147360	9830	9830	9830	9830	1
235	20230901	150600	2294137530	9830	9840	9850	9830	422
236	20230901	150500	2289985380	9830	9830	9830	9830	225
237	20230901	150400	2287773630	9830	9820	9830	9820	775
238	20230901	150300	2280157620	9820	9820	9820	9820	114
239	20230901	150200	2279038140	9810	9810	9810	9810	123
240	20230901	150100	2277831510	9830	9800	9830	9800	169
241	20230901	150000	2276173810	9810	9810	9810	9800	372
242	20230901	145900	2272527490	9800	9800	9800	9800	4
243	20230901	145800	2272488290	9810	9810	9810	9810	211
244	20230901	145700	2270418380	9800	9800	9810	9800	853
245	20230901	145600	2262058970	9800	9800	9800	9800	1096
246	20230901	145500	2251318170	9810	9810	9810	9810	2
247	20230901	145400	2251298550	9800	9800	9800	9800	103
248	20230901	145300	2250289150	9810	9810	9810	9810	54
249	20230901	145200	2249759410	9810	9810	9810	9810	14
250	20230901	145100	2249622070	9800	9800	9810	9800	154
251	20230901	145000	2248111870	9800	9800	9800	9800	725
252	20230901	144900	2241006870	9800	9810	9810	9800	16
253	20230901	144800	2240850050	9800	9810	9810	9800	495
254	20230901	144700	2235997050	9800	9800	9800	9800	136
255	20230901	144600	2234664250	9800	9810	9810	9800	1083
256	20230901	144500	2224046350	9810	9810	9810	9800	30
257	20230901	144400	2223752110	9800	9800	9810	9800	252
258	20230901	144300	2221282500	9800	9800	9810	9800	264
259	20230901	144200	2218694510	9810	9810	9810	9790	4
260	20230901	144100	2218655290	9790	9800	9810	9790	836
261	20230901	144000	2210469150	9800	9790	9810	9790	212
262	20230901	143900	2208391600	9790	9810	9810	9790	151
263	20230901	143800	2206910660	9820	9810	9820	9810	2
264	20230901	143700	2206891030	9820	9830	9830	9820	467
265	20230901	143600	2202305070	9820	9820	9820	9820	13
266	20230901	143500	2202177410	9830	9820	9830	9820	67
267	20230901	143400	2201519460	9820	9820	9820	9820	1
268	20230901	143300	2201509640	9810	9800	9810	9800	77
269	20230901	143200	2200754800	9810	9810	9810	9810	0
270	20230901	143100	2200754800	9810	9810	9810	9810	0
271	20230901	143000	2200754800	9810	9810	9810	9800	22
272	20230901	142900	2200538990	9810	9810	9810	9790	639
273	20230901	142800	2194283000	9810	9790	9810	9790	204
274	20230901	142700	2192285760	9810	9800	9810	9800	80
275	20230901	142600	2191501260	9800	9800	9820	9800	2064
276	20230901	142500	2171273370	9820	9820	9820	9820	0
277	20230901	142400	2171273370	9820	9800	9820	9800	106
278	20230901	142300	2170233450	9800	9800	9800	9800	18
279	20230901	142200	2170057050	9820	9810	9820	9810	128
280	20230901	142100	2168801330	9810	9830	9830	9810	105
281	20230901	142000	2167771180	9830	9830	9830	9830	0
282	20230901	141900	2167771180	9830	9820	9830	9800	694
283	20230901	141800	2160963670	9830	9830	9830	9830	0
284	20230901	141700	2160963670	9830	9810	9830	9810	109
285	20230901	141600	2159894350	9810	9810	9810	9810	96
286	20230901	141500	2158952590	9830	9810	9840	9810	1459
287	20230901	141400	2144639570	9840	9810	9840	9800	86
288	20230901	141300	2143795540	9810	9810	9810	9810	0
289	20230901	141200	2143795540	9810	9810	9810	9810	0
290	20230901	141100	2143795540	9810	9810	9810	9810	10
291	20230901	141000	2143697440	9820	9820	9820	9820	0
292	20230901	140900	2143697440	9820	9820	9820	9780	329
293	20230901	140800	2140479680	9810	9810	9810	9810	1
294	20230901	140700	2140469870	9780	9780	9780	9780	0
295	20230901	140600	2140469870	9780	9780	9780	9780	100
296	20230901	140500	2139491870	9780	9780	9780	9780	168
297	20230901	140400	2137848830	9840	9770	9840	9770	505
298	20230901	140300	2132914790	9790	9790	9790	9790	50
299	20230901	140200	2132425290	9790	9770	9790	9770	903
300	20230901	140100	2123600260	9770	9780	9780	9770	83
301	20230901	140000	2122788670	9780	9780	9780	9780	1005
302	20230901	135900	2112959770	9780	9790	9790	9780	45
303	20230901	135800	2112519510	9790	9810	9810	9790	31
304	20230901	135700	2112215420	9810	9810	9810	9810	0
305	20230901	135600	2112215420	9810	9810	9810	9810	2
306	20230901	135500	2112195800	9810	9790	9820	9790	25
307	20230901	135400	2111951000	9790	9850	9850	9790	242
308	20230901	135300	2109580120	9850	9850	9850	9850	0
309	20230901	135200	2109580120	9850	9790	9850	9780	304
310	20230901	135100	2106604780	9790	9800	9800	9790	990
311	20230901	135000	2096902790	9810	9820	9820	9810	704
312	20230901	134900	2089991820	9840	9840	9840	9840	0
313	20230901	134800	2089991820	9840	9840	9840	9840	1
314	20230901	134700	2089981980	9840	9840	9840	9840	1841
315	20230901	134600	2071866540	9860	9860	9860	9860	1
316	20230901	134500	2071856680	9850	9850	9850	9850	600
317	20230901	134400	2065946680	9860	9860	9860	9860	304
318	20230901	134300	2062949240	9850	9860	9860	9850	50
319	20230901	134200	2062456540	9850	9850	9850	9850	33
320	20230901	134100	2062131490	9860	9820	9860	9820	220
321	20230901	134000	2059971050	9860	9860	9860	9860	0
322	20230901	133900	2059971050	9860	9860	9860	9860	95
323	20230901	133800	2059034350	9850	9850	9850	9850	133
324	20230901	133700	2057724300	9850	9830	9850	9810	763
325	20230901	133600	2050212650	9830	9820	9830	9820	2
326	20230901	133500	2050193000	9820	9820	9820	9820	110
327	20230901	133400	2049112800	9830	9820	9830	9820	632
328	20230901	133300	2042906500	9820	9820	9820	9820	180
329	20230901	133200	2041138900	9830	9830	9830	9820	21
330	20230901	133100	2040932630	9830	9830	9830	9830	91
331	20230901	133000	2040038100	9820	9820	9840	9820	76
332	20230901	132900	2039291760	9820	9840	9840	9820	146
333	20230901	132800	2037858020	9840	9820	9840	9820	335
334	20230901	132700	2034567960	9820	9820	9820	9820	5
335	20230901	132600	2034518860	9820	9840	9840	9820	336
336	20230901	132500	2031215710	9840	9840	9840	9840	9
337	20230901	132400	2031127150	9840	9830	9840	9830	31
338	20230901	132300	2030822410	9840	9830	9840	9820	1085
339	20230901	132200	2020160170	9830	9850	9850	9830	417
340	20230901	132100	2016057430	9850	9850	9850	9850	8
341	20230901	132000	2015978630	9850	9840	9850	9840	52
342	20230901	131900	2015466900	9840	9850	9850	9840	426
343	20230901	131800	2011274350	9850	9850	9850	9850	10
344	20230901	131700	2011175850	9850	9850	9850	9850	456
345	20230901	131600	2006684250	9870	9870	9870	9870	2
346	20230901	131500	2006664510	9840	9840	9840	9840	0
347	20230901	131400	2006664510	9840	9840	9840	9840	0
348	20230901	131300	2006664510	9840	9850	9850	9840	212
349	20230901	131200	2004576930	9850	9850	9850	9850	472
350	20230901	131100	1999927730	9850	9860	9860	9850	647
351	20230901	131000	1993554280	9850	9850	9850	9850	0
352	20230901	130900	1993554280	9850	9890	9890	9850	249
353	20230901	130800	1991091780	9890	9840	9900	9840	1500
354	20230901	130700	1976273930	9830	9830	9830	9830	18
355	20230901	130600	1976096990	9850	9850	9850	9850	64
356	20230901	130500	1975466590	9840	9840	9840	9840	10
357	20230901	130400	1975368190	9850	9850	9850	9850	2
358	20230901	130300	1975348490	9830	9830	9830	9830	0
359	20230901	130200	1975348490	9830	9830	9830	9830	5
360	20230901	130100	1975299340	9830	9830	9830	9830	28
361	20230901	130000	1975024100	9820	9820	9820	9820	112
362	20230901	125900	1973924260	9830	9830	9830	9830	995
363	20230901	125800	1964143410	9860	9860	9860	9860	0
364	20230901	125700	1964143410	9860	9860	9860	9860	0
365	20230901	125600	1964143410	9860	9860	9860	9860	23
366	20230901	125500	1963916630	9870	9870	9870	9870	0
367	20230901	125400	1963916630	9870	9850	9870	9840	3043
368	20230901	125300	1933955630	9880	9880	9880	9880	1
369	20230901	125200	1933945750	9860	9860	9860	9860	40
370	20230901	125100	1933551350	9860	9870	9870	9860	818
371	20230901	125000	1925485860	9870	9870	9870	9870	176
372	20230901	124900	1923748740	9870	9870	9870	9870	0
373	20230901	124800	1923748740	9870	9850	9870	9850	203
374	20230901	124700	1921746270	9850	9850	9850	9850	20
375	20230901	124600	1921549270	9880	9850	9880	9850	22
376	20230901	124500	1921332540	9850	9860	9880	9850	618
377	20230901	124400	1915238050	9880	9880	9880	9880	30
378	20230901	124300	1914941650	9880	9870	9880	9860	68
379	20230901	124200	1914270760	9850	9850	9850	9850	58
380	20230901	124100	1913699460	9850	9870	9870	9850	975
381	20230901	124000	1904080100	9880	9880	9880	9880	0
382	20230901	123900	1904080100	9880	9880	9880	9880	101
383	20230901	123800	1903082220	9890	9870	9900	9870	228
384	20230901	123700	1900831480	9870	9890	9890	9870	136
385	20230901	123600	1899487160	9910	9900	9910	9900	103
386	20230901	123500	1898467450	9900	9860	9900	9860	1488
387	20230901	123400	1883765340	9840	9840	9840	9840	0
388	20230901	123300	1883765340	9840	9840	9840	9840	1
389	20230901	123200	1883755500	9850	9830	9850	9830	79
390	20230901	123100	1882977730	9830	9830	9830	9830	70
391	20230901	123000	1882289630	9830	9830	9830	9830	2
392	20230901	122900	1882269970	9820	9820	9820	9820	129
393	20230901	122800	1881003190	9820	9820	9820	9820	0
394	20230901	122700	1881003190	9820	9820	9820	9820	257
395	20230901	122600	1878479450	9820	9830	9830	9820	12
396	20230901	122500	1878361600	9830	9830	9830	9830	14
397	20230901	122400	1878223980	9830	9820	9830	9820	75
398	20230901	122300	1877487330	9820	9830	9830	9820	34
399	20230901	122200	1877153310	9840	9870	9870	9840	1313
400	20230901	122100	1864227840	9880	9850	9880	9850	241
401	20230901	122000	1861851400	9840	9830	9860	9830	651
402	20230901	121900	1855445590	9830	9830	9830	9830	150
403	20230901	121800	1853971090	9810	9820	9820	9810	52
404	20230901	121700	1853460870	9830	9830	9830	9820	12
405	20230901	121600	1853342920	9830	9830	9830	9830	5
406	20230901	121500	1853293770	9810	9810	9810	9810	0
407	20230901	121400	1853293770	9810	9810	9810	9810	25
408	20230901	121300	1853048520	9800	9840	9840	9800	238
409	20230901	121200	1850714660	9810	9810	9810	9810	0
410	20230901	121100	1850714660	9810	9810	9810	9810	22
411	20230901	121000	1850498840	9810	9830	9830	9810	500
412	20230901	120900	1845589240	9840	9830	9840	9830	66
413	20230901	120800	1844940300	9830	9830	9830	9830	30
414	20230901	120700	1844645400	9830	9800	9830	9800	884
415	20230901	120600	1835963260	9820	9790	9820	9790	917
416	20230901	120500	1826982830	9790	9800	9800	9790	130
417	20230901	120400	1825710070	9820	9780	9820	9780	7
418	20230901	120300	1825641530	9790	9780	9790	9780	361
419	20230901	120200	1822107410	9790	9820	9820	9790	148
420	20230901	120100	1820658430	9840	9820	9840	9810	91
421	20230901	120000	1819765190	9820	9800	9820	9800	161
422	20230901	115900	1818185630	9800	9800	9800	9800	211
423	20230901	115800	1816117830	9780	9780	9780	9780	0
424	20230901	115700	1816117830	9780	9780	9780	9780	70
425	20230901	115600	1815433230	9790	9780	9790	9780	98
426	20230901	115500	1814473910	9790	9790	9790	9790	50
427	20230901	115400	1813984410	9790	9790	9790	9790	4
428	20230901	115300	1813945250	9760	9770	9770	9760	15
429	20230901	115200	1813798710	9770	9770	9770	9760	1613
430	20230901	115100	1798052120	9770	9770	9770	9770	146
431	20230901	115000	1796625700	9770	9770	9770	9770	28
432	20230901	114900	1796352140	9770	9770	9770	9770	11
433	20230901	114800	1796244670	9770	9770	9770	9770	1
434	20230901	114700	1796234900	9770	9790	9790	9770	16
435	20230901	114600	1796078440	9760	9770	9770	9760	900
436	20230901	114500	1787292240	9770	9770	9770	9770	0
437	20230901	114400	1787292240	9770	9770	9770	9770	2
438	20230901	114300	1787272700	9760	9770	9790	9760	473
439	20230901	114200	1782643040	9760	9760	9760	9760	8
440	20230901	114100	1782564960	9760	9770	9770	9760	106
441	20230901	114000	1781530380	9780	9790	9790	9780	202
442	20230901	113900	1779553810	9790	9750	9790	9750	146
443	20230901	113800	1778125910	9790	9740	9790	9740	2
444	20230901	113700	1778106380	9740	9740	9740	9740	2
445	20230901	113600	1778086900	9740	9740	9740	9740	66
446	20230901	113500	1777444060	9740	9780	9780	9740	161
447	20230901	113400	1775872300	9750	9730	9750	9730	27
448	20230901	113300	1775609100	9730	9730	9730	9730	1
449	20230901	113200	1775599370	9730	9730	9750	9730	133
450	20230901	113100	1774305200	9730	9740	9740	9730	666
451	20230901	113000	1767819360	9740	9760	9780	9740	524
452	20230901	112900	1762709330	9750	9750	9750	9750	0
453	20230901	112800	1762709330	9750	9750	9750	9750	1
454	20230901	112700	1762699580	9750	9760	9770	9750	178
455	20230901	112600	1760962640	9770	9770	9770	9770	10
456	20230901	112500	1760864940	9770	9770	9770	9770	130
457	20230901	112400	1759594840	9780	9780	9780	9780	31
458	20230901	112300	1759291660	9770	9770	9770	9770	55
459	20230901	112200	1758754310	9750	9750	9750	9750	0
460	20230901	112100	1758754310	9750	9730	9750	9730	801
461	20230901	112000	1750948200	9730	9720	9730	9720	129
462	20230901	111900	1749694030	9730	9730	9730	9730	154
463	20230901	111800	1748195610	9720	9720	9720	9720	14
464	20230901	111700	1748059530	9720	9720	9720	9720	2
465	20230901	111600	1748040090	9720	9710	9720	9710	35
466	20230901	111500	1747700230	9720	9700	9720	9700	960
467	20230901	111400	1738387870	9700	9700	9700	9700	5
468	20230901	111300	1738339370	9700	9710	9720	9700	135
469	20230901	111200	1737028010	9720	9720	9720	9720	0
470	20230901	111100	1737028010	9720	9710	9720	9710	200
471	20230901	111000	1735084420	9720	9680	9720	9680	35
472	20230901	110900	1734745420	9680	9720	9720	9680	2747
473	20230901	110800	1708099960	9720	9720	9720	9710	110
474	20230901	110700	1707031820	9710	9720	9720	9710	21
475	20230901	110600	1706827900	9710	9710	9710	9710	101
476	20230901	110500	1705847190	9690	9690	9690	9690	48
477	20230901	110400	1705382070	9690	9690	9690	9690	21
478	20230901	110300	1705178580	9690	9690	9690	9690	53
479	20230901	110200	1704665010	9690	9680	9690	9680	107
480	20230901	110100	1703628860	9680	9690	9690	9680	108
481	20230901	110000	1702582350	9690	9680	9690	9680	44
482	20230901	105900	1702156380	9680	9680	9690	9680	844
483	20230901	105800	1693981450	9680	9680	9680	9680	232
484	20230901	105700	1691735690	9680	9680	9690	9680	347
485	20230901	105600	1688375220	9680	9700	9700	9680	1901
486	20230901	105500	1669936540	9720	9710	9720	9700	689
487	20230901	105400	1663246310	9710	9720	9720	9710	105
488	20230901	105300	1662225860	9720	9710	9720	9710	94
489	20230901	105200	1661312310	9720	9720	9720	9710	136
490	20230901	105100	1659990920	9720	9710	9720	9710	229
491	20230901	105000	1657765140	9720	9700	9720	9700	1079
492	20230901	104900	1647286860	9690	9680	9690	9680	596
493	20230901	104800	1641511650	9690	9680	9690	9680	17
494	20230901	104700	1641347070	9670	9670	9670	9670	74
495	20230901	104600	1640631490	9670	9670	9670	9670	347
496	20230901	104500	1637276000	9670	9670	9680	9670	565
497	20230901	104400	1631811730	9670	9660	9670	9660	382
498	20230901	104300	1628117830	9660	9660	9690	9660	653
499	20230901	104200	1621809700	9690	9650	9690	9650	490
500	20230901	104100	1617081160	9640	9650	9650	9640	82
501	20230901	104000	1616290640	9650	9650	9650	9640	1675
502	20230901	103900	1600131420	9650	9660	9660	9650	643
503	20230901	103800	1593926430	9650	9650	9650	9650	120
504	20230901	103700	1592768430	9650	9650	9650	9650	115
505	20230901	103600	1591658680	9690	9650	9690	9650	60
506	20230901	103500	1591079280	9650	9660	9660	9650	74
507	20230901	103400	1590364680	9660	9660	9660	9650	44
508	20230901	103300	1589939690	9660	9670	9670	9660	398
509	20230901	103200	1586094800	9690	9670	9690	9670	624
510	20230901	103100	1580054380	9670	9640	9670	9630	576
511	20230901	103000	1574498980	9630	9640	9640	9630	1102
512	20230901	102900	1563880180	9640	9650	9650	9640	1457
513	20230901	102800	1549834690	9640	9670	9670	9640	75
514	20230901	102700	1549110630	9670	9650	9670	9640	785
515	20230901	102600	1541533190	9650	9650	9650	9650	948
516	20230901	102500	1532384990	9650	9670	9670	9650	991
517	20230901	102400	1522816290	9660	9670	9670	9660	575
518	20230901	102300	1517261740	9670	9680	9680	9670	357
519	20230901	102200	1513809520	9680	9680	9680	9670	194
520	20230901	102100	1511933040	9680	9680	9680	9680	428
521	20230901	102000	1507790000	9680	9670	9680	9670	233
522	20230901	101900	1505536860	9670	9680	9680	9670	1415
523	20230901	101800	1491848990	9680	9680	9680	9670	158
524	20230901	101700	1490319750	9680	9680	9680	9680	53
525	20230901	101600	1489806710	9670	9680	9710	9670	455
526	20230901	101500	1485403600	9720	9720	9720	9680	110
527	20230901	101400	1484334440	9720	9720	9720	9710	163
528	20230901	101300	1482750090	9670	9670	9730	9670	5680
529	20230901	101200	1427738510	9660	9670	9670	9640	1725
530	20230901	101100	1411075360	9630	9630	9670	9630	470
531	20230901	101000	1406548820	9650	9650	9650	9620	2322
532	20230901	100900	1384179630	9650	9650	9660	9650	240
533	20230901	100800	1381863240	9620	9660	9680	9620	3966
534	20230901	100700	1343590600	9680	9660	9680	9650	5008
535	20230901	100600	1295200140	9680	9750	9750	9670	10849
536	20230901	100500	1189904100	9750	9750	9800	9740	1568
537	20230901	100400	1174612950	9750	9760	9760	9750	467
538	20230901	100300	1170056480	9770	9770	9770	9770	329
539	20230901	100200	1166842150	9780	9780	9780	9770	1516
540	20230901	100100	1152027620	9780	9780	9780	9780	1425
541	20230901	100000	1138091120	9800	9800	9830	9800	657
542	20230901	095900	1131651830	9800	9800	9800	9800	5
543	20230901	095800	1131602830	9800	9800	9840	9770	889
544	20230901	095700	1122892810	9800	9800	9840	9800	584
545	20230901	095600	1117168530	9800	9800	9800	9790	2096
546	20230901	095500	1096627910	9800	9860	9860	9800	2240
547	20230901	095400	1074597070	9890	9860	9890	9850	72
548	20230901	095300	1073887740	9850	9850	9850	9850	23
549	20230901	095200	1073661190	9850	9850	9850	9850	34
550	20230901	095100	1073326290	9850	9850	9850	9850	88
551	20230901	095000	1072459490	9860	9880	9890	9860	128
552	20230901	094900	1071197020	9900	9900	9910	9870	1166
553	20230901	094800	1059664060	9920	9890	9920	9890	302
554	20230901	094700	1056673090	9900	9870	9900	9830	946
555	20230901	094600	1047320630	9870	9800	9870	9790	2188
556	20230901	094500	1025820080	9790	9760	9790	9760	140
557	20230901	094400	1024450680	9760	9750	9760	9750	125
558	20230901	094300	1023231690	9800	9750	9800	9730	3128
559	20230901	094200	992743250	9740	9740	9770	9740	2165
560	20230901	094100	971643840	9750	9770	9770	9740	1316
561	20230901	094000	958815860	9770	9790	9790	9770	675
562	20230901	093900	952213470	9790	9810	9810	9780	167
563	20230901	093800	950576770	9800	9810	9810	9800	179
564	20230901	093700	948822470	9810	9760	9810	9750	546
565	20230901	093600	943494690	9740	9760	9770	9740	1576
566	20230901	093500	928132110	9740	9760	9760	9740	2216
567	20230901	093400	906518370	9760	9820	9840	9750	7364
568	20230901	093300	834388870	9820	9910	9910	9820	15801
569	20230901	093200	678839640	9900	9930	9930	9900	176
570	20230901	093100	677095740	9930	9900	9930	9900	555
571	20230901	093000	671601170	9900	9920	9920	9900	762
572	20230901	092900	664046750	9930	9930	9940	9930	587
573	20230901	092800	658217730	9940	9940	9940	9930	124
574	20230901	092700	656985380	9940	9930	9940	9920	402
575	20230901	092600	652993210	9930	9920	9930	9920	578
576	20230901	092500	647259320	9920	9890	9920	9890	144
577	20230901	092400	645832580	9880	9880	9920	9880	269
578	20230901	092300	643174820	9920	9870	9930	9870	5590
579	20230901	092200	587891710	9870	9890	9930	9860	2733
580	20230901	092100	560884500	9890	9890	9910	9880	1811
581	20230901	092000	542953560	9870	9870	9870	9870	168
582	20230901	091900	541295400	9860	9860	9900	9850	2300
583	20230901	091800	518611580	9860	9890	9890	9860	2948
584	20230901	091700	489534150	9890	9910	9930	9880	510
585	20230901	091600	484488020	9910	9920	9930	9880	1371
586	20230901	091500	470901090	9860	9930	9930	9850	5617
587	20230901	091400	415438130	9870	9910	9960	9870	4654
588	20230901	091300	369361070	9910	9980	9980	9900	7024
589	20230901	091200	299703160	9980	9960	9990	9950	440
590	20230901	091100	295320790	9940	10020	10020	9920	3502
591	20230901	091000	260435070	10000	10030	10030	10000	387
592	20230901	090900	256563710	10050	9990	10050	9990	553
593	20230901	090800	251030460	9980	9960	9990	9920	4397
594	20230901	090700	207276700	9950	10040	10060	9950	9959
595	20230901	090600	107690130	10060	10060	10070	10040	389
596	20230901	090500	103779050	10060	10050	10070	10040	2367
597	20230901	090400	79990960	10060	10070	10080	10060	629
598	20230901	090300	73659310	10080	10080	10090	10080	592
599	20230901	090200	67687560	10050	10070	10090	10050	1611
600	20230901	090100	51473510	10090	10070	10090	10030	1281
601	20230901	090000	38567720	10020	10020	10050	10020	3720