KissMeData/352910/min/candle-20230830.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230830	205000	2671071440	9200	9200	9200	9200	3527
3	20230830	204900	2671071440	9200	9200	9200	9200	0
4	20230830	204800	2671071440	9200	9200	9200	9200	0
5	20230830	204700	2671071440	9200	9200	9200	9200	0
6	20230830	204600	2671071440	9200	9200	9200	9200	0
7	20230830	204500	2671071440	9200	9200	9200	9200	0
8	20230830	204400	2671071440	9200	9200	9200	9200	0
9	20230830	204300	2671071440	9200	9200	9200	9200	0
10	20230830	204200	2671071440	9200	9200	9200	9200	0
11	20230830	204100	2671071440	9200	9200	9200	9200	0
12	20230830	204000	2671071440	9200	9200	9200	9200	0
13	20230830	203900	2671071440	9200	9200	9200	9200	0
14	20230830	203800	2671071440	9200	9200	9200	9200	0
15	20230830	203700	2671071440	9200	9200	9200	9200	0
16	20230830	203600	2671071440	9200	9200	9200	9200	0
17	20230830	203500	2671071440	9200	9200	9200	9200	0
18	20230830	203400	2671071440	9200	9200	9200	9200	0
19	20230830	203300	2671071440	9200	9200	9200	9200	0
20	20230830	203200	2671071440	9200	9200	9200	9200	0
21	20230830	203100	2671071440	9200	9200	9200	9200	0
22	20230830	203000	2671071440	9200	9200	9200	9200	0
23	20230830	202900	2671071440	9200	9200	9200	9200	0
24	20230830	202800	2671071440	9200	9200	9200	9200	0
25	20230830	202700	2671071440	9200	9200	9200	9200	0
26	20230830	202600	2671071440	9200	9200	9200	9200	0
27	20230830	202500	2671071440	9200	9200	9200	9200	0
28	20230830	202400	2671071440	9200	9200	9200	9200	0
29	20230830	202300	2671071440	9200	9200	9200	9200	0
30	20230830	202200	2671071440	9200	9200	9200	9200	0
31	20230830	202100	2671071440	9200	9200	9200	9200	0
32	20230830	202000	2671071440	9200	9200	9200	9200	3527
33	20230830	201900	2671071440	9200	9200	9200	9200	0
34	20230830	201800	2671071440	9200	9200	9200	9200	0
35	20230830	201700	2671071440	9200	9200	9200	9200	0
36	20230830	201600	2671071440	9200	9200	9200	9200	0
37	20230830	201500	2671071440	9200	9200	9200	9200	0
38	20230830	201400	2671071440	9200	9200	9200	9200	0
39	20230830	201300	2671071440	9200	9200	9200	9200	0
40	20230830	201200	2671071440	9200	9200	9200	9200	0
41	20230830	201100	2671071440	9200	9200	9200	9200	0
42	20230830	201000	2671071440	9200	9200	9200	9200	0
43	20230830	200900	2671071440	9200	9200	9200	9200	0
44	20230830	200800	2671071440	9200	9200	9200	9200	0
45	20230830	200700	2671071440	9200	9200	9200	9200	0
46	20230830	200600	2671071440	9200	9200	9200	9200	0
47	20230830	200500	2671071440	9200	9200	9200	9200	0
48	20230830	200400	2671071440	9200	9200	9200	9200	0
49	20230830	200300	2671071440	9200	9200	9200	9200	0
50	20230830	200200	2671071440	9200	9200	9200	9200	0
51	20230830	200100	2671071440	9200	9200	9200	9200	0
52	20230830	200000	2671071440	9200	9200	9200	9200	0
53	20230830	195900	2671071440	9200	9200	9200	9200	0
54	20230830	195800	2671071440	9200	9200	9200	9200	0
55	20230830	195700	2671071440	9200	9200	9200	9200	0
56	20230830	195600	2671071440	9200	9200	9200	9200	0
57	20230830	195500	2671071440	9200	9200	9200	9200	0
58	20230830	195400	2671071440	9200	9200	9200	9200	0
59	20230830	195300	2671071440	9200	9200	9200	9200	0
60	20230830	195200	2671071440	9200	9200	9200	9200	0
61	20230830	195100	2671071440	9200	9200	9200	9200	0
62	20230830	195000	2671071440	9200	9200	9200	9200	3527
63	20230830	194900	2671071440	9200	9200	9200	9200	0
64	20230830	194800	2671071440	9200	9200	9200	9200	0
65	20230830	194700	2671071440	9200	9200	9200	9200	0
66	20230830	194600	2671071440	9200	9200	9200	9200	0
67	20230830	194500	2671071440	9200	9200	9200	9200	0
68	20230830	194400	2671071440	9200	9200	9200	9200	0
69	20230830	194300	2671071440	9200	9200	9200	9200	0
70	20230830	194200	2671071440	9200	9200	9200	9200	0
71	20230830	194100	2671071440	9200	9200	9200	9200	0
72	20230830	194000	2671071440	9200	9200	9200	9200	0
73	20230830	193900	2671071440	9200	9200	9200	9200	0
74	20230830	193800	2671071440	9200	9200	9200	9200	0
75	20230830	193700	2671071440	9200	9200	9200	9200	0
76	20230830	193600	2671071440	9200	9200	9200	9200	0
77	20230830	193500	2671071440	9200	9200	9200	9200	0
78	20230830	193400	2671071440	9200	9200	9200	9200	0
79	20230830	193300	2671071440	9200	9200	9200	9200	0
80	20230830	193200	2671071440	9200	9200	9200	9200	0
81	20230830	193100	2671071440	9200	9200	9200	9200	0
82	20230830	193000	2671071440	9200	9200	9200	9200	0
83	20230830	192900	2671071440	9200	9200	9200	9200	0
84	20230830	192800	2671071440	9200	9200	9200	9200	0
85	20230830	192700	2671071440	9200	9200	9200	9200	0
86	20230830	192600	2671071440	9200	9200	9200	9200	0
87	20230830	192500	2671071440	9200	9200	9200	9200	0
88	20230830	192400	2671071440	9200	9200	9200	9200	0
89	20230830	192300	2671071440	9200	9200	9200	9200	0
90	20230830	192200	2671071440	9200	9200	9200	9200	0
91	20230830	192100	2671071440	9200	9200	9200	9200	0
92	20230830	192000	2671071440	9200	9200	9200	9200	3527
93	20230830	191900	2671071440	9200	9200	9200	9200	0
94	20230830	191800	2671071440	9200	9200	9200	9200	0
95	20230830	191700	2671071440	9200	9200	9200	9200	0
96	20230830	191600	2671071440	9200	9200	9200	9200	0
97	20230830	191500	2671071440	9200	9200	9200	9200	0
98	20230830	191400	2671071440	9200	9200	9200	9200	0
99	20230830	191300	2671071440	9200	9200	9200	9200	0
100	20230830	191200	2671071440	9200	9200	9200	9200	0
101	20230830	191100	2671071440	9200	9200	9200	9200	0
102	20230830	191000	2671071440	9200	9200	9200	9200	0
103	20230830	190900	2671071440	9200	9200	9200	9200	0
104	20230830	190800	2671071440	9200	9200	9200	9200	0
105	20230830	190700	2671071440	9200	9200	9200	9200	0
106	20230830	190600	2671071440	9200	9200	9200	9200	0
107	20230830	190500	2671071440	9200	9200	9200	9200	0
108	20230830	190400	2671071440	9200	9200	9200	9200	0
109	20230830	190300	2671071440	9200	9200	9200	9200	0
110	20230830	190200	2671071440	9200	9200	9200	9200	0
111	20230830	190100	2671071440	9200	9200	9200	9200	0
112	20230830	190000	2671071440	9200	9200	9200	9200	0
113	20230830	185900	2671071440	9200	9200	9200	9200	0
114	20230830	185800	2671071440	9200	9200	9200	9200	0
115	20230830	185700	2671071440	9200	9200	9200	9200	0
116	20230830	185600	2671071440	9200	9200	9200	9200	0
117	20230830	185500	2671071440	9200	9200	9200	9200	0
118	20230830	185400	2671071440	9200	9200	9200	9200	0
119	20230830	185300	2671071440	9200	9200	9200	9200	0
120	20230830	185200	2671071440	9200	9200	9200	9200	0
121	20230830	185100	2671071440	9200	9200	9200	9200	0
122	20230830	185000	2671071440	9200	9200	9200	9200	3527
123	20230830	184900	2671071440	9200	9200	9200	9200	0
124	20230830	184800	2671071440	9200	9200	9200	9200	0
125	20230830	184700	2671071440	9200	9200	9200	9200	0
126	20230830	184600	2671071440	9200	9200	9200	9200	0
127	20230830	184500	2671071440	9200	9200	9200	9200	0
128	20230830	184400	2671071440	9200	9200	9200	9200	0
129	20230830	184300	2671071440	9200	9200	9200	9200	0
130	20230830	184200	2671071440	9200	9200	9200	9200	0
131	20230830	184100	2671071440	9200	9200	9200	9200	0
132	20230830	184000	2671071440	9200	9200	9200	9200	0
133	20230830	183900	2671071440	9200	9200	9200	9200	0
134	20230830	183800	2671071440	9200	9200	9200	9200	0
135	20230830	183700	2671071440	9200	9200	9200	9200	0
136	20230830	183600	2671071440	9200	9200	9200	9200	0
137	20230830	183500	2671071440	9200	9200	9200	9200	0
138	20230830	183400	2671071440	9200	9200	9200	9200	0
139	20230830	183300	2671071440	9200	9200	9200	9200	0
140	20230830	183200	2671071440	9200	9200	9200	9200	0
141	20230830	183100	2671071440	9200	9200	9200	9200	0
142	20230830	183000	2671071440	9200	9200	9200	9200	0
143	20230830	182900	2671071440	9200	9200	9200	9200	0
144	20230830	182800	2671071440	9200	9200	9200	9200	0
145	20230830	182700	2671071440	9200	9200	9200	9200	0
146	20230830	182600	2671071440	9200	9200	9200	9200	0
147	20230830	182500	2671071440	9200	9200	9200	9200	0
148	20230830	182400	2671071440	9200	9200	9200	9200	0
149	20230830	182300	2671071440	9200	9200	9200	9200	0
150	20230830	182200	2671071440	9200	9200	9200	9200	0
151	20230830	182100	2671071440	9200	9200	9200	9200	0
152	20230830	182000	2671071440	9200	9200	9200	9200	3527
153	20230830	181900	2671071440	9200	9200	9200	9200	0
154	20230830	181800	2671071440	9200	9200	9200	9200	0
155	20230830	181700	2671071440	9200	9200	9200	9200	0
156	20230830	181600	2671071440	9200	9200	9200	9200	0
157	20230830	181500	2671071440	9200	9200	9200	9200	0
158	20230830	181400	2671071440	9200	9200	9200	9200	0
159	20230830	181300	2671071440	9200	9200	9200	9200	0
160	20230830	181200	2671071440	9200	9200	9200	9200	0
161	20230830	181100	2671071440	9200	9200	9200	9200	0
162	20230830	181000	2671071440	9200	9200	9200	9200	0
163	20230830	180900	2671071440	9200	9200	9200	9200	0
164	20230830	180800	2671071440	9200	9200	9200	9200	0
165	20230830	180700	2671071440	9200	9200	9200	9200	0
166	20230830	180600	2671071440	9200	9200	9200	9200	0
167	20230830	180500	2671071440	9200	9200	9200	9200	0
168	20230830	180400	2671071440	9200	9200	9200	9200	0
169	20230830	180300	2671071440	9200	9200	9200	9200	0
170	20230830	180200	2671071440	9200	9200	9200	9200	0
171	20230830	180100	2671071440	9200	9200	9200	9200	0
172	20230830	180000	2671071440	9200	9200	9200	9200	0
173	20230830	175900	2671071440	9200	9200	9200	9200	0
174	20230830	175800	2671071440	9200	9200	9200	9200	0
175	20230830	175700	2671071440	9200	9200	9200	9200	0
176	20230830	175600	2671071440	9200	9200	9200	9200	0
177	20230830	175500	2671071440	9200	9200	9200	9200	0
178	20230830	175400	2671071440	9200	9200	9200	9200	0
179	20230830	175300	2671071440	9200	9200	9200	9200	0
180	20230830	175200	2671071440	9200	9200	9200	9200	0
181	20230830	175100	2671071440	9200	9200	9200	9200	0
182	20230830	175000	2671071440	9200	9200	9200	9200	3527
183	20230830	174900	2671071440	9200	9200	9200	9200	0
184	20230830	174800	2671071440	9200	9200	9200	9200	0
185	20230830	174700	2671071440	9200	9200	9200	9200	0
186	20230830	174600	2671071440	9200	9200	9200	9200	0
187	20230830	174500	2671071440	9200	9200	9200	9200	0
188	20230830	174400	2671071440	9200	9200	9200	9200	0
189	20230830	174300	2671071440	9200	9200	9200	9200	0
190	20230830	174200	2671071440	9200	9200	9200	9200	0
191	20230830	174100	2671071440	9200	9200	9200	9200	0
192	20230830	174000	2671071440	9200	9200	9200	9200	0
193	20230830	173900	2671071440	9200	9200	9200	9200	0
194	20230830	173800	2671071440	9200	9200	9200	9200	0
195	20230830	173700	2671071440	9200	9200	9200	9200	0
196	20230830	173600	2671071440	9200	9200	9200	9200	0
197	20230830	173500	2671071440	9200	9200	9200	9200	0
198	20230830	173400	2671071440	9200	9200	9200	9200	0
199	20230830	173300	2671071440	9200	9200	9200	9200	0
200	20230830	173200	2671071440	9200	9200	9200	9200	0
201	20230830	173100	2671071440	9200	9200	9200	9200	0
202	20230830	173000	2671071440	9200	9200	9200	9200	0
203	20230830	172900	2671071440	9200	9200	9200	9200	0
204	20230830	172800	2671071440	9200	9200	9200	9200	0
205	20230830	172700	2671071440	9200	9200	9200	9200	0
206	20230830	172600	2671071440	9200	9200	9200	9200	0
207	20230830	172500	2671071440	9200	9200	9200	9200	0
208	20230830	172400	2671071440	9200	9200	9200	9200	0
209	20230830	172300	2671071440	9200	9200	9200	9200	0
210	20230830	172200	2671071440	9200	9200	9200	9200	0
211	20230830	172100	2671071440	9200	9200	9200	9200	0
212	20230830	172000	2671071440	9200	9200	9200	9200	3527
213	20230830	171900	2671071440	9200	9200	9200	9200	0
214	20230830	171800	2671071440	9200	9200	9200	9200	0
215	20230830	171700	2671071440	9200	9200	9200	9200	0
216	20230830	171600	2671071440	9200	9200	9200	9200	0
217	20230830	171500	2671071440	9200	9200	9200	9200	0
218	20230830	171400	2671071440	9200	9200	9200	9200	0
219	20230830	171300	2671071440	9200	9200	9200	9200	0
220	20230830	171200	2671071440	9200	9200	9200	9200	0
221	20230830	171100	2671071440	9200	9200	9200	9200	0
222	20230830	171000	2671071440	9200	9200	9200	9200	0
223	20230830	170900	2671071440	9200	9200	9200	9200	0
224	20230830	170800	2671071440	9200	9200	9200	9200	0
225	20230830	170700	2671071440	9200	9200	9200	9200	0
226	20230830	170600	2671071440	9200	9200	9200	9200	0
227	20230830	170500	2671071440	9200	9200	9200	9200	0
228	20230830	170400	2671071440	9200	9200	9200	9200	0
229	20230830	170300	2671071440	9200	9200	9200	9200	0
230	20230830	170200	2671071440	9200	9200	9200	9200	0
231	20230830	170100	2671071440	9200	9200	9200	9200	0
232	20230830	170000	2671071440	9200	9200	9200	9200	0
233	20230830	165900	2671071440	9200	9200	9200	9200	0
234	20230830	165800	2671071440	9200	9200	9200	9200	0
235	20230830	165700	2671071440	9200	9200	9200	9200	0
236	20230830	165600	2671071440	9200	9200	9200	9200	0
237	20230830	165500	2671071440	9200	9200	9200	9200	0
238	20230830	165400	2671071440	9200	9200	9200	9200	0
239	20230830	165300	2671071440	9200	9200	9200	9200	0
240	20230830	165200	2671071440	9200	9200	9200	9200	0
241	20230830	165100	2671071440	9200	9200	9200	9200	0
242	20230830	165000	2671071440	9200	9200	9200	9200	3527
243	20230830	164900	2671071440	9200	9200	9200	9200	0
244	20230830	164800	2671071440	9200	9200	9200	9200	0
245	20230830	164700	2671071440	9200	9200	9200	9200	0
246	20230830	164600	2671071440	9200	9200	9200	9200	0
247	20230830	164500	2671071440	9200	9200	9200	9200	0
248	20230830	164400	2671071440	9200	9200	9200	9200	0
249	20230830	164300	2671071440	9200	9200	9200	9200	0
250	20230830	164200	2671071440	9200	9200	9200	9200	0
251	20230830	164100	2671071440	9200	9200	9200	9200	0
252	20230830	164000	2671071440	9200	9200	9200	9200	0
253	20230830	163900	2671071440	9200	9200	9200	9200	0
254	20230830	163800	2671071440	9200	9200	9200	9200	0
255	20230830	163700	2671071440	9200	9200	9200	9200	0
256	20230830	163600	2671071440	9200	9200	9200	9200	0
257	20230830	163500	2671071440	9200	9200	9200	9200	0
258	20230830	163400	2671071440	9200	9200	9200	9200	0
259	20230830	163300	2671071440	9200	9200	9200	9200	0
260	20230830	163200	2671071440	9200	9200	9200	9200	0
261	20230830	163100	2671071440	9200	9200	9200	9200	0
262	20230830	163000	2671071440	9200	9200	9200	9200	0
263	20230830	162900	2671071440	9200	9200	9200	9200	0
264	20230830	162800	2671071440	9200	9200	9200	9200	0
265	20230830	162700	2671071440	9200	9200	9200	9200	0
266	20230830	162600	2671071440	9200	9200	9200	9200	0
267	20230830	162500	2671071440	9200	9200	9200	9200	0
268	20230830	162400	2671071440	9200	9200	9200	9200	0
269	20230830	162300	2671071440	9200	9200	9200	9200	0
270	20230830	162200	2671071440	9200	9200	9200	9200	0
271	20230830	162100	2671071440	9200	9200	9200	9200	0
272	20230830	162000	2671071440	9200	9200	9200	9200	3527
273	20230830	161900	2671071440	9200	9200	9200	9200	0
274	20230830	161800	2671071440	9200	9200	9200	9200	0
275	20230830	161700	2671071440	9200	9200	9200	9200	0
276	20230830	161600	2671071440	9200	9200	9200	9200	0
277	20230830	161500	2671071440	9200	9200	9200	9200	0
278	20230830	161400	2671071440	9200	9200	9200	9200	0
279	20230830	161300	2671071440	9200	9200	9200	9200	0
280	20230830	161200	2671071440	9200	9200	9200	9200	0
281	20230830	161100	2671071440	9200	9200	9200	9200	0
282	20230830	161000	2671071440	9200	9200	9200	9200	0
283	20230830	160900	2671071440	9200	9200	9200	9200	0
284	20230830	160800	2671071440	9200	9200	9200	9200	0
285	20230830	160700	2671071440	9200	9200	9200	9200	0
286	20230830	160600	2671071440	9200	9200	9200	9200	0
287	20230830	160500	2671071440	9200	9200	9200	9200	0
288	20230830	160400	2671071440	9200	9200	9200	9200	0
289	20230830	160300	2671071440	9200	9200	9200	9200	0
290	20230830	160200	2671071440	9200	9200	9200	9200	0
291	20230830	160100	2671071440	9200	9200	9200	9200	0
292	20230830	160000	2671071440	9200	9200	9200	9200	0
293	20230830	155900	2671071440	9200	9200	9200	9200	0
294	20230830	155800	2671071440	9200	9200	9200	9200	0
295	20230830	155700	2671071440	9200	9200	9200	9200	0
296	20230830	155600	2671071440	9200	9200	9200	9200	0
297	20230830	155500	2671071440	9200	9200	9200	9200	0
298	20230830	155400	2671071440	9200	9200	9200	9200	0
299	20230830	155300	2671071440	9200	9200	9200	9200	0
300	20230830	155200	2671071440	9200	9200	9200	9200	0
301	20230830	155100	2671071440	9200	9200	9200	9200	0
302	20230830	155000	2671071440	9200	9200	9200	9200	3527
303	20230830	154900	2671071440	9200	9200	9200	9200	0
304	20230830	154800	2671071440	9200	9200	9200	9200	0
305	20230830	154700	2671071440	9200	9200	9200	9200	0
306	20230830	154600	2671071440	9200	9200	9200	9200	0
307	20230830	154500	2671071440	9200	9200	9200	9200	0
308	20230830	154400	2671071440	9200	9200	9200	9200	0
309	20230830	154300	2671071440	9200	9200	9200	9200	0
310	20230830	154200	2671071440	9200	9200	9200	9200	0
311	20230830	154100	2671071440	9200	9200	9200	9200	0
312	20230830	154000	2671071440	9200	9200	9200	9200	0
313	20230830	153900	2671071440	9200	9200	9200	9200	0
314	20230830	153800	2671071440	9200	9200	9200	9200	0
315	20230830	153700	2671071440	9200	9200	9200	9200	0
316	20230830	153600	2671071440	9200	9200	9200	9200	0
317	20230830	153500	2671071440	9200	9200	9200	9200	0
318	20230830	153400	2671071440	9200	9200	9200	9200	0
319	20230830	153300	2671071440	9200	9200	9200	9200	0
320	20230830	153200	2671071440	9200	9200	9200	9200	0
321	20230830	153100	2671071440	9200	9200	9200	9200	0
322	20230830	153000	2671071440	9200	9200	9200	9200	3527
323	20230830	152900	2638623040	9180	9180	9180	9180	0
324	20230830	152800	2638623040	9180	9180	9180	9180	0
325	20230830	152700	2638623040	9180	9180	9180	9180	0
326	20230830	152600	2638623040	9180	9180	9180	9180	0
327	20230830	152500	2638623040	9180	9180	9180	9180	0
328	20230830	152400	2638623040	9180	9180	9180	9180	0
329	20230830	152300	2638623040	9180	9180	9180	9180	0
330	20230830	152200	2638623040	9180	9180	9180	9180	0
331	20230830	152100	2638623040	9180	9180	9180	9180	0
332	20230830	152000	2638623040	9180	9180	9180	9180	0
333	20230830	151900	2638623040	9180	9160	9180	9150	72
334	20230830	151800	2637963870	9180	9190	9190	9170	451
335	20230830	151700	2633822190	9170	9130	9170	9130	792
336	20230830	151600	2626568370	9160	9120	9170	9120	124
337	20230830	151500	2625432590	9160	9160	9160	9150	185
338	20230830	151400	2623738480	9110	9160	9160	9110	186
339	20230830	151300	2622042530	9160	9120	9160	9120	58
340	20230830	151200	2621513530	9120	9170	9170	9120	81
341	20230830	151100	2620774740	9110	9130	9130	9110	1282
342	20230830	151000	2609086190	9140	9170	9180	9140	350
343	20230830	150900	2605883530	9170	9130	9170	9130	6
344	20230830	150800	2605828710	9130	9140	9140	9130	10
345	20230830	150700	2605737400	9130	9140	9140	9130	15
346	20230830	150600	2605600330	9140	9130	9140	9130	23
347	20230830	150500	2605390330	9190	9150	9190	9120	2167
348	20230830	150400	2585574110	9130	9210	9210	9130	956
349	20230830	150300	2576829990	9220	9190	9220	9190	953
350	20230830	150200	2568070370	9140	9150	9150	9140	817
351	20230830	150100	2560601100	9140	9170	9170	9140	3363
352	20230830	150000	2529828890	9170	9190	9190	9160	2848
353	20230830	145900	2503712580	9200	9200	9200	9200	1060
354	20230830	145800	2493960580	9200	9230	9230	9200	300
355	20230830	145700	2491199440	9240	9240	9240	9240	0
356	20230830	145600	2491199440	9240	9240	9240	9240	0
357	20230830	145500	2491199440	9240	9240	9240	9240	0
358	20230830	145400	2491199440	9240	9240	9240	9240	6
359	20230830	145300	2491144000	9250	9250	9250	9250	1
360	20230830	145200	2491134750	9260	9260	9260	9260	0
361	20230830	145100	2491134750	9260	9260	9260	9260	1
362	20230830	145000	2491125490	9270	9240	9270	9240	462
363	20230830	144900	2486846410	9250	9260	9260	9250	204
364	20230830	144800	2484957980	9260	9260	9270	9260	243
365	20230830	144700	2482707700	9260	9260	9260	9260	50
366	20230830	144600	2482244700	9270	9270	9270	9270	5
367	20230830	144500	2482198350	9280	9280	9280	9280	2
368	20230830	144400	2482179790	9280	9280	9280	9280	96
369	20230830	144300	2481288910	9290	9290	9290	9290	538
370	20230830	144200	2476290890	9290	9290	9290	9280	158
371	20230830	144100	2474823080	9280	9260	9280	9260	217
372	20230830	144000	2472810380	9250	9250	9250	9250	26
373	20230830	143900	2472569880	9250	9220	9250	9220	28
374	20230830	143800	2472311430	9220	9200	9220	9200	316
375	20230830	143700	2469403910	9190	9190	9190	9190	88
376	20230830	143600	2468595190	9220	9200	9220	9160	2274
377	20230830	143500	2447718900	9210	9210	9210	9210	43
378	20230830	143400	2447322870	9200	9200	9200	9200	0
379	20230830	143300	2447322870	9200	9210	9210	9200	63
380	20230830	143200	2446743250	9200	9220	9220	9190	513
381	20230830	143100	2442025870	9200	9220	9220	9200	300
382	20230830	143000	2439260780	9220	9210	9220	9200	321
383	20230830	142900	2436307190	9200	9200	9200	9200	0
384	20230830	142800	2436307190	9200	9230	9230	9200	1025
385	20230830	142700	2426869860	9260	9260	9260	9260	0
386	20230830	142600	2426869860	9260	9240	9260	9210	3263
387	20230830	142500	2396761630	9220	9280	9280	9220	900
388	20230830	142400	2388445100	9280	9280	9280	9280	0
389	20230830	142300	2388445100	9280	9280	9280	9280	1000
390	20230830	142200	2379165100	9280	9310	9320	9280	951
391	20230830	142100	2370327100	9320	9320	9320	9320	0
392	20230830	142000	2370327100	9320	9300	9320	9300	82
393	20230830	141900	2369563220	9320	9320	9320	9320	0
394	20230830	141800	2369563220	9320	9320	9320	9320	43
395	20230830	141700	2369162460	9320	9320	9320	9320	1
396	20230830	141600	2369153140	9320	9320	9320	9320	0
397	20230830	141500	2369153140	9320	9320	9330	9320	472
398	20230830	141400	2364751360	9320	9310	9320	9310	333
399	20230830	141300	2361650130	9290	9310	9310	9290	131
400	20230830	141200	2360431620	9290	9290	9290	9290	883
401	20230830	141100	2352228550	9290	9310	9310	9290	51
402	20230830	141000	2351754540	9300	9300	9300	9300	221
403	20230830	140900	2349699240	9300	9300	9300	9300	147
404	20230830	140800	2348332140	9300	9300	9300	9300	0
405	20230830	140700	2348332140	9300	9300	9300	9300	297
406	20230830	140600	2345570040	9300	9300	9300	9300	5
407	20230830	140500	2345523540	9300	9300	9300	9300	5
408	20230830	140400	2345477040	9300	9300	9300	9300	81
409	20230830	140300	2344723740	9290	9290	9290	9290	113
410	20230830	140200	2343673970	9290	9290	9290	9290	127
411	20230830	140100	2342494140	9290	9290	9290	9290	79
412	20230830	140000	2341760230	9290	9320	9320	9290	436
413	20230830	135900	2337706340	9330	9330	9330	9330	2
414	20230830	135800	2337687680	9330	9320	9330	9320	18
415	20230830	135700	2337519900	9320	9320	9320	9320	250
416	20230830	135600	2335189900	9330	9330	9330	9330	153
417	20230830	135500	2333762410	9330	9330	9330	9330	0
418	20230830	135400	2333762410	9330	9310	9330	9310	113
419	20230830	135300	2332710130	9310	9310	9310	9310	210
420	20230830	135200	2330755030	9320	9320	9320	9320	0
421	20230830	135100	2330755030	9320	9320	9320	9320	10
422	20230830	135000	2330661830	9310	9310	9310	9310	0
423	20230830	134900	2330661830	9310	9310	9310	9310	1
424	20230830	134800	2330652520	9330	9330	9330	9330	2
425	20230830	134700	2330633860	9310	9310	9310	9310	22
426	20230830	134600	2330429040	9300	9330	9330	9300	383
427	20230830	134500	2326866910	9340	9320	9340	9300	31
428	20230830	134400	2326577490	9310	9290	9310	9290	4513
429	20230830	134300	2284607290	9290	9290	9290	9290	300
430	20230830	134200	2281820290	9300	9300	9300	9300	10
431	20230830	134100	2281727290	9290	9290	9290	9290	128
432	20230830	134000	2280538170	9290	9280	9290	9280	800
433	20230830	133900	2273106450	9280	9280	9280	9280	8
434	20230830	133800	2273032210	9270	9270	9270	9270	452
435	20230830	133700	2268842170	9260	9250	9260	9250	962
436	20230830	133600	2259940750	9240	9250	9250	9240	51
437	20230830	133500	2259469410	9250	9250	9250	9250	0
438	20230830	133400	2259469410	9250	9250	9250	9250	40
439	20230830	133300	2259099410	9230	9250	9260	9230	109
440	20230830	133200	2258092510	9240	9230	9240	9210	692
441	20230830	133100	2251712930	9240	9250	9250	9240	108
442	20230830	133000	2250714990	9260	9260	9260	9260	0
443	20230830	132900	2250714990	9260	9260	9260	9260	3
444	20230830	132800	2250687210	9250	9250	9250	9250	1
445	20230830	132700	2250677960	9260	9260	9260	9260	2
446	20230830	132600	2250659440	9230	9230	9230	9230	94
447	20230830	132500	2249791820	9230	9230	9230	9220	42
448	20230830	132400	2249404550	9220	9230	9230	9220	88
449	20230830	132300	2248593160	9230	9240	9240	9230	188
450	20230830	132200	2246857180	9250	9250	9250	9250	1
451	20230830	132100	2246847930	9250	9250	9250	9250	134
452	20230830	132000	2245608430	9250	9250	9250	9250	35
453	20230830	131900	2245284680	9250	9250	9250	9250	1
454	20230830	131800	2245275430	9250	9250	9250	9250	1
455	20230830	131700	2245266180	9240	9260	9260	9240	238
456	20230830	131600	2243065540	9270	9260	9270	9260	71
457	20230830	131500	2242408050	9260	9250	9260	9250	26
458	20230830	131400	2242167510	9250	9250	9250	9250	49
459	20230830	131300	2241714260	9250	9250	9250	9250	2
460	20230830	131200	2241695760	9250	9250	9250	9250	119
461	20230830	131100	2240595010	9250	9260	9260	9250	181
462	20230830	131000	2238920750	9260	9250	9260	9250	514
463	20230830	130900	2234161250	9260	9250	9260	9250	13
464	20230830	130800	2234040990	9250	9250	9250	9250	108
465	20230830	130700	2233041990	9260	9250	9260	9250	12
466	20230830	130600	2232930880	9260	9250	9260	9250	2
467	20230830	130500	2232912370	9250	9260	9260	9250	4
468	20230830	130400	2232875350	9260	9270	9270	9260	16
469	20230830	130300	2232727070	9270	9240	9270	9240	908
470	20230830	130200	2224325120	9240	9240	9240	9240	1
471	20230830	130100	2224315880	9210	9210	9210	9210	66
472	20230830	130000	2223708020	9210	9210	9210	9210	5
473	20230830	125900	2223661970	9210	9210	9210	9210	0
474	20230830	125800	2223661970	9210	9250	9250	9210	69
475	20230830	125700	2223026160	9250	9250	9250	9250	0
476	20230830	125600	2223026160	9250	9250	9250	9250	1
477	20230830	125500	2223016910	9200	9240	9240	9200	1055
478	20230830	125400	2213290420	9250	9250	9250	9250	21
479	20230830	125300	2213096170	9250	9240	9250	9240	43
480	20230830	125200	2212698480	9240	9240	9240	9240	70
481	20230830	125100	2212051680	9240	9230	9240	9230	17
482	20230830	125000	2211894650	9240	9240	9240	9240	1
483	20230830	124900	2211885410	9230	9230	9240	9230	51
484	20230830	124800	2211414670	9230	9240	9240	9230	16
485	20230830	124700	2211266910	9230	9240	9240	9230	211
486	20230830	124600	2209319270	9250	9250	9250	9250	0
487	20230830	124500	2209319270	9250	9250	9250	9250	1
488	20230830	124400	2209310020	9240	9250	9250	9240	98
489	20230830	124300	2208403540	9250	9250	9250	9250	96
490	20230830	124200	2207515540	9250	9250	9250	9250	0
491	20230830	124100	2207515540	9250	9240	9250	9240	24
492	20230830	124000	2207293670	9240	9240	9240	9240	0
493	20230830	123900	2207293670	9240	9240	9240	9240	1
494	20230830	123800	2207284430	9240	9240	9240	9240	9
495	20230830	123700	2207201270	9240	9240	9240	9240	10
496	20230830	123600	2207108870	9250	9240	9250	9240	15
497	20230830	123500	2206970150	9250	9250	9250	9250	6
498	20230830	123400	2206914650	9260	9260	9260	9260	0
499	20230830	123300	2206914650	9260	9250	9260	9250	2
500	20230830	123200	2206896140	9260	9260	9260	9260	0
501	20230830	123100	2206896140	9260	9240	9260	9240	7
502	20230830	123000	2206831410	9230	9230	9230	9230	33
503	20230830	122900	2206526820	9230	9230	9230	9230	350
504	20230830	122800	2203296320	9220	9220	9220	9220	53
505	20230830	122700	2202807660	9220	9220	9220	9220	59
506	20230830	122600	2202263680	9220	9230	9230	9220	5
507	20230830	122500	2202217570	9190	9220	9220	9190	107
508	20230830	122400	2201232330	9230	9220	9230	9220	61
509	20230830	122300	2200669900	9220	9220	9220	9220	41
510	20230830	122200	2200291880	9220	9220	9220	9220	193
511	20230830	122100	2198512420	9220	9190	9220	9190	764
512	20230830	122000	2191483100	9200	9200	9200	9200	1
513	20230830	121900	2191473900	9220	9220	9220	9180	1206
514	20230830	121800	2180393530	9210	9220	9230	9210	125
515	20230830	121700	2179241120	9230	9220	9230	9220	34
516	20230830	121600	2178927630	9230	9230	9230	9230	216
517	20230830	121500	2176933950	9230	9230	9230	9230	1
518	20230830	121400	2176924720	9220	9230	9230	9220	85
519	20230830	121300	2176140920	9230	9230	9230	9230	600
520	20230830	121200	2170602920	9230	9230	9230	9230	1
521	20230830	121100	2170593690	9240	9240	9240	9240	5
522	20230830	121000	2170547490	9240	9240	9240	9220	305
523	20230830	120900	2167732660	9240	9260	9260	9230	1319
524	20230830	120800	2155535730	9260	9270	9270	9260	71
525	20230830	120700	2154878260	9270	9270	9270	9270	11
526	20230830	120600	2154776290	9270	9270	9270	9260	56
527	20230830	120500	2154257570	9270	9250	9270	9240	1182
528	20230830	120400	2143324380	9240	9250	9250	9240	198
529	20230830	120300	2141494650	9240	9240	9240	9240	119
530	20230830	120200	2140395090	9210	9210	9210	9210	248
531	20230830	120100	2138111010	9190	9140	9190	9140	137
532	20230830	120000	2136853460	9130	9160	9160	9120	1386
533	20230830	115900	2124194560	9150	9210	9210	9150	1311
534	20230830	115800	2112190140	9210	9210	9210	9210	300
535	20230830	115700	2109427140	9200	9180	9200	9180	76
536	20230830	115600	2108728170	9190	9200	9200	9170	2115
537	20230830	115500	2089315370	9210	9210	9210	9200	552
538	20230830	115400	2084232600	9210	9230	9230	9210	690
539	20230830	115300	2077874380	9230	9280	9280	9230	480
540	20230830	115200	2073439530	9250	9280	9280	9250	1395
541	20230830	115100	2060525770	9280	9290	9290	9280	404
542	20230830	115000	2056776360	9290	9290	9290	9290	33
543	20230830	114900	2056469790	9290	9290	9290	9290	30
544	20230830	114800	2056191090	9290	9290	9290	9290	635
545	20230830	114700	2050291940	9290	9300	9300	9290	16
546	20230830	114600	2050143290	9300	9290	9300	9290	112
547	20230830	114500	2049102780	9290	9300	9300	9290	500
548	20230830	114400	2044455320	9300	9300	9300	9300	33
549	20230830	114300	2044148420	9310	9310	9310	9310	63
550	20230830	114200	2043561890	9310	9320	9320	9310	358
551	20230830	114100	2040228750	9330	9330	9330	9330	1
552	20230830	114000	2040219420	9310	9310	9310	9310	0
553	20230830	113900	2040219420	9310	9320	9320	9310	10
554	20230830	113800	2040126310	9310	9340	9340	9310	267
555	20230830	113700	2037634450	9340	9310	9340	9310	155
556	20230830	113600	2036191370	9310	9310	9320	9310	555
557	20230830	113500	2031024290	9300	9310	9310	9300	16
558	20230830	113400	2030875400	9310	9300	9310	9300	323
559	20230830	113300	2027871470	9310	9300	9310	9300	16
560	20230830	113200	2027722610	9310	9340	9340	9300	734
561	20230830	113100	2020892690	9320	9350	9350	9320	223
562	20230830	113000	2018813670	9340	9360	9360	9340	209
563	20230830	112900	2016861540	9370	9370	9370	9370	2
564	20230830	112800	2016842800	9330	9320	9340	9320	286
565	20230830	112700	2014175280	9330	9340	9360	9330	705
566	20230830	112600	2007596040	9340	9360	9380	9340	1194
567	20230830	112500	1996432830	9380	9380	9380	9380	19
568	20230830	112400	1996254610	9380	9370	9380	9350	573
569	20230830	112300	1990891620	9370	9370	9370	9370	0
570	20230830	112200	1990891620	9370	9370	9370	9370	0
571	20230830	112100	1990891620	9370	9370	9370	9370	11
572	20230830	112000	1990788550	9360	9370	9370	9360	240
573	20230830	111900	1988540210	9370	9370	9370	9370	0
574	20230830	111800	1988540210	9370	9370	9370	9370	0
575	20230830	111700	1988540210	9370	9370	9370	9370	10
576	20230830	111600	1988446510	9390	9390	9390	9390	0
577	20230830	111500	1988446510	9390	9390	9390	9390	10
578	20230830	111400	1988352610	9390	9390	9390	9390	1
579	20230830	111300	1988343220	9390	9390	9390	9390	273
580	20230830	111200	1985779750	9390	9390	9390	9390	20
581	20230830	111100	1985591950	9390	9390	9390	9390	370
582	20230830	111000	1982117650	9390	9370	9390	9370	178
583	20230830	110900	1980447230	9390	9390	9390	9390	2
584	20230830	110800	1980428450	9390	9390	9390	9390	0
585	20230830	110700	1980428450	9390	9390	9390	9390	183
586	20230830	110600	1978710080	9390	9370	9390	9360	38
587	20230830	110500	1978354340	9390	9380	9390	9370	997
588	20230830	110400	1968998160	9380	9380	9380	9380	0
589	20230830	110300	1968998160	9380	9380	9380	9380	30
590	20230830	110200	1968716760	9380	9380	9380	9380	0
591	20230830	110100	1968716760	9380	9370	9380	9360	417
592	20230830	110000	1964812550	9380	9380	9390	9380	659
593	20230830	105900	1958631050	9380	9380	9380	9360	423
594	20230830	105800	1954668790	9380	9380	9380	9380	1
595	20230830	105700	1954659410	9380	9370	9380	9370	49
596	20230830	105600	1954200250	9370	9350	9370	9350	300
597	20230830	105500	1951393610	9360	9370	9370	9360	59
598	20230830	105400	1950841020	9370	9370	9370	9370	234
599	20230830	105300	1948648440	9370	9370	9370	9360	258
600	20230830	105200	1946231550	9360	9360	9360	9360	16
601	20230830	105100	1946081790	9370	9370	9370	9360	46
602	20230830	105000	1945651190	9370	9370	9370	9370	13
603	20230830	104900	1945529380	9390	9390	9390	9390	0
604	20230830	104800	1945529380	9390	9380	9390	9350	15
605	20230830	104700	1945388740	9380	9350	9390	9350	170
606	20230830	104600	1943794380	9350	9380	9380	9340	168
607	20230830	104500	1942221980	9380	9350	9380	9350	56
608	20230830	104400	1941696730	9350	9360	9360	9350	73
609	20230830	104300	1941014170	9360	9360	9360	9360	0
610	20230830	104200	1941014170	9360	9360	9360	9360	534
611	20230830	104100	1936015930	9360	9360	9360	9340	114
612	20230830	104000	1934949980	9360	9360	9360	9360	2
613	20230830	103900	1934931260	9380	9380	9380	9380	1
614	20230830	103800	1934921880	9330	9350	9350	9330	141
615	20230830	103700	1933606250	9390	9340	9390	9340	5
616	20230830	103600	1933559450	9340	9340	9340	9330	103
617	20230830	103500	1932598410	9340	9380	9390	9340	814
618	20230830	103400	1924985180	9390	9370	9390	9370	205
619	20230830	103300	1923064290	9350	9360	9360	9350	354
620	20230830	103200	1919754340	9360	9390	9390	9360	442
621	20230830	103100	1915617160	9370	9390	9390	9370	74
622	20230830	103000	1914923740	9390	9390	9390	9370	264
623	20230830	102900	1912449820	9390	9390	9390	9390	15
624	20230830	102800	1912308970	9390	9390	9390	9390	25
625	20230830	102700	1912074220	9390	9360	9390	9360	21
626	20230830	102600	1911877500	9360	9360	9360	9350	121
627	20230830	102500	1910745940	9360	9390	9390	9360	518
628	20230830	102400	1905895510	9390	9370	9390	9360	176
629	20230830	102300	1904245940	9380	9380	9380	9380	51
630	20230830	102200	1903767560	9380	9380	9380	9380	51
631	20230830	102100	1903289180	9380	9370	9380	9370	109
632	20230830	102000	1902267220	9360	9370	9370	9360	76
633	20230830	101900	1901555760	9370	9360	9370	9350	95
634	20230830	101800	1900666570	9360	9360	9360	9360	60
635	20230830	101700	1900104970	9360	9350	9360	9350	102
636	20230830	101600	1899150270	9360	9350	9360	9350	103
637	20230830	101500	1898187200	9350	9350	9350	9340	808
638	20230830	101400	1890633720	9350	9340	9350	9340	303
639	20230830	101300	1887800730	9350	9350	9350	9350	139
640	20230830	101200	1886501080	9350	9350	9350	9350	187
641	20230830	101100	1884752630	9350	9350	9350	9350	160
642	20230830	101000	1883256630	9360	9360	9360	9360	103
643	20230830	100900	1882292550	9350	9360	9360	9350	471
644	20230830	100800	1877884990	9360	9360	9360	9350	86
645	20230830	100700	1877080710	9350	9350	9350	9350	9
646	20230830	100600	1876996560	9360	9350	9360	9340	43
647	20230830	100500	1876594410	9350	9350	9350	9350	190
648	20230830	100400	1874817910	9360	9360	9360	9350	107
649	20230830	100300	1873817330	9360	9360	9370	9360	447
650	20230830	100200	1869633390	9380	9360	9380	9340	87
651	20230830	100100	1868820710	9380	9380	9380	9360	347
652	20230830	100000	1865568410	9380	9350	9380	9340	106
653	20230830	095900	1864578270	9340	9350	9360	9340	437
654	20230830	095800	1860494520	9360	9380	9400	9360	228
655	20230830	095700	1858353740	9370	9350	9370	9340	856
656	20230830	095600	1850346620	9360	9360	9370	9340	224
657	20230830	095500	1848251760	9370	9370	9380	9360	201
658	20230830	095400	1846368290	9380	9380	9380	9370	613
659	20230830	095300	1840619400	9380	9380	9400	9380	712
660	20230830	095200	1833934680	9370	9390	9390	9370	404
661	20230830	095100	1830146460	9400	9400	9400	9370	638
662	20230830	095000	1824152890	9400	9390	9400	9390	51
663	20230830	094900	1823673640	9390	9360	9410	9350	1478
664	20230830	094800	1809819880	9330	9350	9370	9330	222
665	20230830	094700	1807744760	9330	9340	9340	9330	330
666	20230830	094600	1804665840	9310	9310	9340	9300	1545
667	20230830	094500	1790276910	9310	9320	9350	9300	1830
668	20230830	094400	1773241520	9320	9390	9390	9320	3293
669	20230830	094300	1742462040	9380	9380	9400	9370	518
670	20230830	094200	1737605660	9400	9380	9400	9380	215
671	20230830	094100	1735586500	9370	9380	9380	9370	51
672	20230830	094000	1735108620	9380	9370	9380	9350	1025
673	20230830	093900	1725517770	9380	9390	9390	9380	1062
674	20230830	093800	1715555710	9390	9380	9400	9380	8
675	20230830	093700	1715480580	9380	9410	9430	9380	955
676	20230830	093600	1706499990	9410	9400	9420	9380	1259
677	20230830	093500	1694663140	9400	9390	9400	9370	841
678	20230830	093400	1686765080	9390	9410	9410	9370	76
679	20230830	093300	1686051400	9400	9340	9430	9330	553
680	20230830	093200	1680881700	9330	9340	9350	9320	1741
681	20230830	093100	1664636010	9340	9340	9400	9330	1326
682	20230830	093000	1652246150	9340	9430	9430	9310	4676
683	20230830	092900	1608356360	9420	9430	9470	9410	2168
684	20230830	092800	1587929820	9430	9590	9590	9430	10121
685	20230830	092700	1491626950	9590	9610	9610	9580	1142
686	20230830	092600	1480660720	9610	9580	9610	9560	1443
687	20230830	092500	1466832840	9570	9560	9570	9560	825
688	20230830	092400	1458939640	9560	9570	9580	9560	1770
689	20230830	092300	1442007380	9580	9580	9600	9570	1704
690	20230830	092200	1425688110	9580	9580	9580	9570	2141
691	20230830	092100	1405183960	9570	9590	9590	9570	2086
692	20230830	092000	1385209310	9590	9590	9610	9570	1856
693	20230830	091900	1367411790	9590	9670	9670	9570	5149
694	20230830	091800	1317939030	9670	9620	9670	9620	3716
695	20230830	091700	1282105300	9620	9600	9660	9600	4719
696	20230830	091600	1236709260	9610	9670	9700	9600	6449
697	20230830	091500	1174385230	9670	9610	9770	9570	17858
698	20230830	091400	1001283190	9620	9570	9650	9560	3502
699	20230830	091300	967668700	9580	9670	9700	9580	9098
700	20230830	091200	879865470	9640	9730	9780	9610	8757
701	20230830	091100	794850100	9730	9600	9850	9560	19624
702	20230830	091000	604828280	9560	9480	9840	9420	27178
703	20230830	090900	342997530	9420	9450	9520	9400	5357
704	20230830	090800	292365720	9400	9410	9550	9400	8915
705	20230830	090700	207771930	9400	9280	9410	9250	8362
706	20230830	090600	129444710	9290	9310	9370	9250	1551
707	20230830	090500	115003380	9310	9480	9490	9310	3046
708	20230830	090400	86214140	9500	9300	9570	9300	4066
709	20230830	090300	47692940	9240	8900	9300	8900	3875
710	20230830	090200	12565930	8900	8870	8900	8870	10
711	20230830	090100	12477200	8860	8860	8860	8860	1
712	20230830	090000	12468340	8840	8980	8980	8840	1389