KissMeData/023800/min/candle-20230904.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230904	190000	1562908980	9680	9680	9680	9680	2657
3	20230904	185900	1562908980	9680	9680	9680	9680	0
4	20230904	185800	1562908980	9680	9680	9680	9680	0
5	20230904	185700	1562908980	9680	9680	9680	9680	0
6	20230904	185600	1562908980	9680	9680	9680	9680	0
7	20230904	185500	1562908980	9680	9680	9680	9680	0
8	20230904	185400	1562908980	9680	9680	9680	9680	0
9	20230904	185300	1562908980	9680	9680	9680	9680	0
10	20230904	185200	1562908980	9680	9680	9680	9680	0
11	20230904	185100	1562908980	9680	9680	9680	9680	0
12	20230904	185000	1562908980	9680	9680	9680	9680	0
13	20230904	184900	1562908980	9680	9680	9680	9680	0
14	20230904	184800	1562908980	9680	9680	9680	9680	0
15	20230904	184700	1562908980	9680	9680	9680	9680	0
16	20230904	184600	1562908980	9680	9680	9680	9680	0
17	20230904	184500	1562908980	9680	9680	9680	9680	0
18	20230904	184400	1562908980	9680	9680	9680	9680	0
19	20230904	184300	1562908980	9680	9680	9680	9680	0
20	20230904	184200	1562908980	9680	9680	9680	9680	0
21	20230904	184100	1562908980	9680	9680	9680	9680	0
22	20230904	184000	1562908980	9680	9680	9680	9680	0
23	20230904	183900	1562908980	9680	9680	9680	9680	0
24	20230904	183800	1562908980	9680	9680	9680	9680	0
25	20230904	183700	1562908980	9680	9680	9680	9680	0
26	20230904	183600	1562908980	9680	9680	9680	9680	0
27	20230904	183500	1562908980	9680	9680	9680	9680	0
28	20230904	183400	1562908980	9680	9680	9680	9680	0
29	20230904	183300	1562908980	9680	9680	9680	9680	0
30	20230904	183200	1562908980	9680	9680	9680	9680	0
31	20230904	183100	1562908980	9680	9680	9680	9680	0
32	20230904	183000	1562908980	9680	9680	9680	9680	2657
33	20230904	182900	1562908980	9680	9680	9680	9680	0
34	20230904	182800	1562908980	9680	9680	9680	9680	0
35	20230904	182700	1562908980	9680	9680	9680	9680	0
36	20230904	182600	1562908980	9680	9680	9680	9680	0
37	20230904	182500	1562908980	9680	9680	9680	9680	0
38	20230904	182400	1562908980	9680	9680	9680	9680	0
39	20230904	182300	1562908980	9680	9680	9680	9680	0
40	20230904	182200	1562908980	9680	9680	9680	9680	0
41	20230904	182100	1562908980	9680	9680	9680	9680	0
42	20230904	182000	1562908980	9680	9680	9680	9680	0
43	20230904	181900	1562908980	9680	9680	9680	9680	0
44	20230904	181800	1562908980	9680	9680	9680	9680	0
45	20230904	181700	1562908980	9680	9680	9680	9680	0
46	20230904	181600	1562908980	9680	9680	9680	9680	0
47	20230904	181500	1562908980	9680	9680	9680	9680	0
48	20230904	181400	1562908980	9680	9680	9680	9680	0
49	20230904	181300	1562908980	9680	9680	9680	9680	0
50	20230904	181200	1562908980	9680	9680	9680	9680	0
51	20230904	181100	1562908980	9680	9680	9680	9680	0
52	20230904	181000	1562908980	9680	9680	9680	9680	0
53	20230904	180900	1562908980	9680	9680	9680	9680	0
54	20230904	180800	1562908980	9680	9680	9680	9680	0
55	20230904	180700	1562908980	9680	9680	9680	9680	0
56	20230904	180600	1562908980	9680	9680	9680	9680	0
57	20230904	180500	1562908980	9680	9680	9680	9680	0
58	20230904	180400	1562908980	9680	9680	9680	9680	0
59	20230904	180300	1562908980	9680	9680	9680	9680	0
60	20230904	180200	1562908980	9680	9680	9680	9680	0
61	20230904	180100	1562908980	9680	9680	9680	9680	0
62	20230904	180000	1562908980	9680	9680	9680	9680	2657
63	20230904	175900	1562908980	9680	9680	9680	9680	0
64	20230904	175800	1562908980	9680	9680	9680	9680	0
65	20230904	175700	1562908980	9680	9680	9680	9680	0
66	20230904	175600	1562908980	9680	9680	9680	9680	0
67	20230904	175500	1562908980	9680	9680	9680	9680	0
68	20230904	175400	1562908980	9680	9680	9680	9680	0
69	20230904	175300	1562908980	9680	9680	9680	9680	0
70	20230904	175200	1562908980	9680	9680	9680	9680	0
71	20230904	175100	1562908980	9680	9680	9680	9680	0
72	20230904	175000	1562908980	9680	9680	9680	9680	0
73	20230904	174900	1562908980	9680	9680	9680	9680	0
74	20230904	174800	1562908980	9680	9680	9680	9680	0
75	20230904	174700	1562908980	9680	9680	9680	9680	0
76	20230904	174600	1562908980	9680	9680	9680	9680	0
77	20230904	174500	1562908980	9680	9680	9680	9680	0
78	20230904	174400	1562908980	9680	9680	9680	9680	0
79	20230904	174300	1562908980	9680	9680	9680	9680	0
80	20230904	174200	1562908980	9680	9680	9680	9680	0
81	20230904	174100	1562908980	9680	9680	9680	9680	0
82	20230904	174000	1562908980	9680	9680	9680	9680	0
83	20230904	173900	1562908980	9680	9680	9680	9680	0
84	20230904	173800	1562908980	9680	9680	9680	9680	0
85	20230904	173700	1562908980	9680	9680	9680	9680	0
86	20230904	173600	1562908980	9680	9680	9680	9680	0
87	20230904	173500	1562908980	9680	9680	9680	9680	0
88	20230904	173400	1562908980	9680	9680	9680	9680	0
89	20230904	173300	1562908980	9680	9680	9680	9680	0
90	20230904	173200	1562908980	9680	9680	9680	9680	0
91	20230904	173100	1562908980	9680	9680	9680	9680	0
92	20230904	173000	1562908980	9680	9680	9680	9680	2657
93	20230904	172900	1562908980	9680	9680	9680	9680	0
94	20230904	172800	1562908980	9680	9680	9680	9680	0
95	20230904	172700	1562908980	9680	9680	9680	9680	0
96	20230904	172600	1562908980	9680	9680	9680	9680	0
97	20230904	172500	1562908980	9680	9680	9680	9680	0
98	20230904	172400	1562908980	9680	9680	9680	9680	0
99	20230904	172300	1562908980	9680	9680	9680	9680	0
100	20230904	172200	1562908980	9680	9680	9680	9680	0
101	20230904	172100	1562908980	9680	9680	9680	9680	0
102	20230904	172000	1562908980	9680	9680	9680	9680	0
103	20230904	171900	1562908980	9680	9680	9680	9680	0
104	20230904	171800	1562908980	9680	9680	9680	9680	0
105	20230904	171700	1562908980	9680	9680	9680	9680	0
106	20230904	171600	1562908980	9680	9680	9680	9680	0
107	20230904	171500	1562908980	9680	9680	9680	9680	0
108	20230904	171400	1562908980	9680	9680	9680	9680	0
109	20230904	171300	1562908980	9680	9680	9680	9680	0
110	20230904	171200	1562908980	9680	9680	9680	9680	0
111	20230904	171100	1562908980	9680	9680	9680	9680	0
112	20230904	171000	1562908980	9680	9680	9680	9680	0
113	20230904	170900	1562908980	9680	9680	9680	9680	0
114	20230904	170800	1562908980	9680	9680	9680	9680	0
115	20230904	170700	1562908980	9680	9680	9680	9680	0
116	20230904	170600	1562908980	9680	9680	9680	9680	0
117	20230904	170500	1562908980	9680	9680	9680	9680	0
118	20230904	170400	1562908980	9680	9680	9680	9680	0
119	20230904	170300	1562908980	9680	9680	9680	9680	0
120	20230904	170200	1562908980	9680	9680	9680	9680	0
121	20230904	170100	1562908980	9680	9680	9680	9680	0
122	20230904	170000	1562908980	9680	9680	9680	9680	2657
123	20230904	165900	1562908980	9680	9680	9680	9680	0
124	20230904	165800	1562908980	9680	9680	9680	9680	0
125	20230904	165700	1562908980	9680	9680	9680	9680	0
126	20230904	165600	1562908980	9680	9680	9680	9680	0
127	20230904	165500	1562908980	9680	9680	9680	9680	0
128	20230904	165400	1562908980	9680	9680	9680	9680	0
129	20230904	165300	1562908980	9680	9680	9680	9680	0
130	20230904	165200	1562908980	9680	9680	9680	9680	0
131	20230904	165100	1562908980	9680	9680	9680	9680	0
132	20230904	165000	1562908980	9680	9680	9680	9680	0
133	20230904	164900	1562908980	9680	9680	9680	9680	0
134	20230904	164800	1562908980	9680	9680	9680	9680	0
135	20230904	164700	1562908980	9680	9680	9680	9680	0
136	20230904	164600	1562908980	9680	9680	9680	9680	0
137	20230904	164500	1562908980	9680	9680	9680	9680	0
138	20230904	164400	1562908980	9680	9680	9680	9680	0
139	20230904	164300	1562908980	9680	9680	9680	9680	0
140	20230904	164200	1562908980	9680	9680	9680	9680	0
141	20230904	164100	1562908980	9680	9680	9680	9680	0
142	20230904	164000	1562908980	9680	9680	9680	9680	0
143	20230904	163900	1562908980	9680	9680	9680	9680	0
144	20230904	163800	1562908980	9680	9680	9680	9680	0
145	20230904	163700	1562908980	9680	9680	9680	9680	0
146	20230904	163600	1562908980	9680	9680	9680	9680	0
147	20230904	163500	1562908980	9680	9680	9680	9680	0
148	20230904	163400	1562908980	9680	9680	9680	9680	0
149	20230904	163300	1562908980	9680	9680	9680	9680	0
150	20230904	163200	1562908980	9680	9680	9680	9680	0
151	20230904	163100	1562908980	9680	9680	9680	9680	0
152	20230904	163000	1562908980	9680	9680	9680	9680	2657
153	20230904	162900	1562908980	9680	9680	9680	9680	0
154	20230904	162800	1562908980	9680	9680	9680	9680	0
155	20230904	162700	1562908980	9680	9680	9680	9680	0
156	20230904	162600	1562908980	9680	9680	9680	9680	0
157	20230904	162500	1562908980	9680	9680	9680	9680	0
158	20230904	162400	1562908980	9680	9680	9680	9680	0
159	20230904	162300	1562908980	9680	9680	9680	9680	0
160	20230904	162200	1562908980	9680	9680	9680	9680	0
161	20230904	162100	1562908980	9680	9680	9680	9680	0
162	20230904	162000	1562908980	9680	9680	9680	9680	0
163	20230904	161900	1562908980	9680	9680	9680	9680	0
164	20230904	161800	1562908980	9680	9680	9680	9680	0
165	20230904	161700	1562908980	9680	9680	9680	9680	0
166	20230904	161600	1562908980	9680	9680	9680	9680	0
167	20230904	161500	1562908980	9680	9680	9680	9680	0
168	20230904	161400	1562908980	9680	9680	9680	9680	0
169	20230904	161300	1562908980	9680	9680	9680	9680	0
170	20230904	161200	1562908980	9680	9680	9680	9680	0
171	20230904	161100	1562908980	9680	9680	9680	9680	0
172	20230904	161000	1562908980	9680	9680	9680	9680	0
173	20230904	160900	1562908980	9680	9680	9680	9680	0
174	20230904	160800	1562908980	9680	9680	9680	9680	0
175	20230904	160700	1562908980	9680	9680	9680	9680	0
176	20230904	160600	1562908980	9680	9680	9680	9680	0
177	20230904	160500	1562908980	9680	9680	9680	9680	0
178	20230904	160400	1562908980	9680	9680	9680	9680	0
179	20230904	160300	1562908980	9680	9680	9680	9680	0
180	20230904	160200	1562908980	9680	9680	9680	9680	0
181	20230904	160100	1562908980	9680	9680	9680	9680	0
182	20230904	160000	1562908980	9680	9680	9680	9680	2657
183	20230904	155900	1562908980	9680	9680	9680	9680	0
184	20230904	155800	1562908980	9680	9680	9680	9680	0
185	20230904	155700	1562908980	9680	9680	9680	9680	0
186	20230904	155600	1562908980	9680	9680	9680	9680	0
187	20230904	155500	1562908980	9680	9680	9680	9680	0
188	20230904	155400	1562908980	9680	9680	9680	9680	0
189	20230904	155300	1562908980	9680	9680	9680	9680	0
190	20230904	155200	1562908980	9680	9680	9680	9680	0
191	20230904	155100	1562908980	9680	9680	9680	9680	0
192	20230904	155000	1562908980	9680	9680	9680	9680	0
193	20230904	154900	1562908980	9680	9680	9680	9680	0
194	20230904	154800	1562908980	9680	9680	9680	9680	0
195	20230904	154700	1562908980	9680	9680	9680	9680	0
196	20230904	154600	1562908980	9680	9680	9680	9680	0
197	20230904	154500	1562908980	9680	9680	9680	9680	0
198	20230904	154400	1562908980	9680	9680	9680	9680	0
199	20230904	154300	1562908980	9680	9680	9680	9680	0
200	20230904	154200	1562908980	9680	9680	9680	9680	0
201	20230904	154100	1562908980	9680	9680	9680	9680	0
202	20230904	154000	1562908980	9680	9680	9680	9680	0
203	20230904	153900	1562908980	9680	9680	9680	9680	0
204	20230904	153800	1562908980	9680	9680	9680	9680	0
205	20230904	153700	1562908980	9680	9680	9680	9680	0
206	20230904	153600	1562908980	9680	9680	9680	9680	0
207	20230904	153500	1562908980	9680	9680	9680	9680	0
208	20230904	153400	1562908980	9680	9680	9680	9680	0
209	20230904	153300	1562908980	9680	9680	9680	9680	0
210	20230904	153200	1562908980	9680	9680	9680	9680	0
211	20230904	153100	1562908980	9680	9680	9680	9680	0
212	20230904	153000	1562908980	9680	9680	9680	9680	5314
213	20230904	152900	1537189220	9690	9690	9690	9690	0
214	20230904	152800	1537189220	9690	9690	9690	9690	0
215	20230904	152700	1537189220	9690	9690	9690	9690	0
216	20230904	152600	1537189220	9690	9690	9690	9690	0
217	20230904	152500	1537189220	9690	9690	9690	9690	0
218	20230904	152400	1537189220	9690	9690	9690	9690	0
219	20230904	152300	1537189220	9690	9690	9690	9690	0
220	20230904	152200	1537189220	9690	9690	9690	9690	0
221	20230904	152100	1537189220	9690	9690	9690	9690	0
222	20230904	152000	1537189220	9690	9690	9690	9690	0
223	20230904	151900	1537189220	9690	9710	9720	9690	324
224	20230904	151800	1534049010	9690	9710	9720	9690	191
225	20230904	151700	1532194940	9710	9700	9720	9700	84
226	20230904	151600	1531379140	9700	9700	9700	9700	201
227	20230904	151500	1529429440	9700	9700	9720	9700	1121
228	20230904	151400	1518552960	9710	9710	9710	9710	446
229	20230904	151300	1514222300	9720	9720	9720	9720	70
230	20230904	151200	1513541900	9710	9700	9710	9700	222
231	20230904	151100	1511387450	9710	9710	9710	9710	306
232	20230904	151000	1508416190	9720	9720	9720	9720	10
233	20230904	150900	1508318990	9720	9720	9720	9720	64
234	20230904	150800	1507696910	9720	9730	9730	9720	294
235	20230904	150700	1504839200	9730	9730	9730	9730	4
236	20230904	150600	1504800280	9730	9730	9730	9730	1
237	20230904	150500	1504790550	9730	9730	9730	9730	3
238	20230904	150400	1504761360	9740	9700	9740	9700	38
239	20230904	150300	1504391920	9700	9700	9700	9700	51
240	20230904	150200	1503897220	9710	9710	9710	9710	671
241	20230904	150100	1497381810	9710	9730	9730	9710	65
242	20230904	150000	1496749440	9740	9730	9740	9730	33
243	20230904	145900	1496428250	9750	9750	9750	9750	102
244	20230904	145800	1495433750	9750	9710	9760	9690	2211
245	20230904	145700	1473991010	9710	9740	9740	9710	651
246	20230904	145600	1467662790	9740	9760	9770	9740	130
247	20230904	145500	1466395620	9760	9760	9760	9760	11
248	20230904	145400	1466288260	9760	9760	9760	9760	207
249	20230904	145300	1464267940	9760	9760	9760	9760	1
250	20230904	145200	1464258180	9740	9740	9740	9740	0
251	20230904	145100	1464258180	9740	9740	9760	9740	373
252	20230904	145000	1460622190	9740	9740	9740	9730	248
253	20230904	144900	1458207820	9750	9750	9750	9750	300
254	20230904	144800	1455282820	9750	9750	9750	9750	0
255	20230904	144700	1455282820	9750	9740	9750	9740	20
256	20230904	144600	1455087920	9740	9720	9740	9720	2
257	20230904	144500	1455068460	9720	9720	9720	9720	0
258	20230904	144400	1455068460	9720	9730	9730	9720	2
259	20230904	144300	1455049010	9720	9720	9720	9720	0
260	20230904	144200	1455049010	9720	9710	9720	9710	49
261	20230904	144100	1454572740	9710	9710	9710	9710	46
262	20230904	144000	1454126080	9720	9720	9720	9720	1
263	20230904	143900	1454116360	9720	9730	9730	9720	16
264	20230904	143800	1453960780	9750	9720	9750	9720	107
265	20230904	143700	1452919250	9710	9720	9730	9710	382
266	20230904	143600	1449206490	9730	9730	9730	9730	13
267	20230904	143500	1449080000	9730	9730	9730	9730	4
268	20230904	143400	1449041080	9730	9740	9740	9730	95
269	20230904	143300	1448116520	9740	9740	9740	9730	36
270	20230904	143200	1447765890	9730	9730	9730	9730	15
271	20230904	143100	1447619940	9740	9740	9740	9740	2
272	20230904	143000	1447600460	9730	9730	9730	9730	0
273	20230904	142900	1447600460	9730	9730	9740	9730	49
274	20230904	142800	1447123380	9730	9720	9730	9720	17
275	20230904	142700	1446958130	9720	9730	9730	9720	79
276	20230904	142600	1446190190	9760	9730	9760	9730	366
277	20230904	142500	1442621840	9740	9740	9740	9740	22
278	20230904	142400	1442407560	9750	9750	9750	9750	1
279	20230904	142300	1442397810	9680	9680	9680	9680	0
280	20230904	142200	1442397810	9680	9690	9690	9680	870
281	20230904	142100	1433967610	9700	9730	9740	9700	682
282	20230904	142000	1427345260	9720	9750	9750	9720	20
283	20230904	141900	1427150700	9750	9710	9750	9700	902
284	20230904	141800	1418384230	9710	9710	9710	9710	4
285	20230904	141700	1418345390	9720	9720	9720	9720	8
286	20230904	141600	1418267630	9730	9730	9750	9730	120
287	20230904	141500	1417099320	9740	9740	9740	9740	0
288	20230904	141400	1417099320	9740	9740	9740	9740	0
289	20230904	141300	1417099320	9740	9770	9770	9740	13
290	20230904	141200	1416972610	9770	9770	9770	9770	3
291	20230904	141100	1416943300	9700	9750	9750	9700	344
292	20230904	141000	1413598770	9750	9730	9750	9730	321
293	20230904	140900	1410475340	9660	9700	9720	9660	8536
294	20230904	140800	1327574960	9690	9700	9700	9690	142
295	20230904	140700	1326198960	9710	9720	9720	9710	28
296	20230904	140600	1325926880	9690	9700	9710	9690	1853
297	20230904	140500	1307963190	9710	9710	9720	9710	561
298	20230904	140400	1302513880	9710	9710	9710	9710	0
299	20230904	140300	1302513880	9710	9710	9710	9710	31
300	20230904	140200	1302212870	9710	9700	9710	9700	86
301	20230904	140100	1301378450	9700	9700	9700	9700	166
302	20230904	140000	1299768250	9700	9700	9700	9700	0
303	20230904	135900	1299768250	9700	9710	9710	9700	1381
304	20230904	135800	1286365110	9720	9720	9720	9720	42
305	20230904	135700	1285956870	9710	9710	9710	9710	0
306	20230904	135600	1285956870	9710	9710	9710	9710	0
307	20230904	135500	1285956870	9710	9730	9730	9710	716
308	20230904	135400	1278997080	9730	9730	9730	9730	53
309	20230904	135300	1278481390	9720	9720	9720	9720	0
310	20230904	135200	1278481390	9720	9720	9720	9720	587
311	20230904	135100	1272775750	9730	9730	9730	9730	5
312	20230904	135000	1272727100	9730	9730	9730	9730	55
313	20230904	134900	1272191950	9730	9730	9730	9730	26
314	20230904	134800	1271938970	9730	9710	9730	9710	87
315	20230904	134700	1271094000	9720	9730	9730	9720	36
316	20230904	134600	1270744070	9730	9740	9740	9730	11
317	20230904	134500	1270637010	9740	9730	9740	9730	44
318	20230904	134400	1270208690	9730	9730	9730	9730	18
319	20230904	134300	1270033550	9740	9740	9740	9740	0
320	20230904	134200	1270033550	9740	9740	9740	9740	0
321	20230904	134100	1270033550	9740	9750	9750	9740	239
322	20230904	134000	1267703380	9750	9740	9750	9740	24
323	20230904	133900	1267469400	9750	9750	9750	9750	0
324	20230904	133800	1267469400	9750	9750	9750	9750	13
325	20230904	133700	1267342650	9750	9750	9750	9750	25
326	20230904	133600	1267098900	9750	9750	9750	9750	10
327	20230904	133500	1267001400	9710	9740	9740	9710	56
328	20230904	133400	1266457070	9750	9750	9750	9750	0
329	20230904	133300	1266457070	9750	9750	9750	9750	3
330	20230904	133200	1266427820	9750	9730	9750	9730	49
331	20230904	133100	1265950610	9700	9700	9700	9700	0
332	20230904	133000	1265950610	9700	9710	9710	9700	8
333	20230904	132900	1265872970	9700	9710	9710	9700	70
334	20230904	132800	1265193890	9700	9700	9710	9700	50
335	20230904	132700	1264708830	9700	9720	9720	9700	132
336	20230904	132600	1263428370	9710	9720	9720	9710	21
337	20230904	132500	1263224450	9720	9720	9720	9720	47
338	20230904	132400	1262767610	9720	9710	9720	9710	16
339	20230904	132300	1262612230	9710	9700	9710	9700	24
340	20230904	132200	1262379350	9700	9700	9700	9700	19
341	20230904	132100	1262195050	9700	9700	9700	9700	0
342	20230904	132000	1262195050	9700	9700	9700	9700	20
343	20230904	131900	1262001050	9700	9700	9700	9700	0
344	20230904	131800	1262001050	9700	9700	9700	9700	101
345	20230904	131700	1261021350	9700	9700	9700	9700	8
346	20230904	131600	1260943750	9710	9710	9710	9710	1
347	20230904	131500	1260934040	9690	9690	9690	9690	23
348	20230904	131400	1260711170	9690	9690	9690	9690	0
349	20230904	131300	1260711170	9690	9690	9690	9690	270
350	20230904	131200	1258094870	9700	9700	9700	9700	5
351	20230904	131100	1258046370	9690	9690	9690	9690	140
352	20230904	131000	1256689770	9690	9690	9690	9690	178
353	20230904	130900	1254964950	9700	9700	9700	9700	0
354	20230904	130800	1254964950	9700	9700	9700	9700	757
355	20230904	130700	1247622050	9710	9720	9720	9710	38
356	20230904	130600	1247253050	9720	9710	9720	9710	554
357	20230904	130500	1241873520	9720	9720	9730	9720	442
358	20230904	130400	1237577260	9730	9730	9730	9730	51
359	20230904	130300	1237081030	9730	9730	9730	9730	348
360	20230904	130200	1233694990	9710	9710	9710	9710	1
361	20230904	130100	1233685280	9730	9730	9730	9730	0
362	20230904	130000	1233685280	9730	9730	9730	9730	11
363	20230904	125900	1233578250	9710	9710	9710	9710	0
364	20230904	125800	1233578250	9710	9710	9710	9710	0
365	20230904	125700	1233578250	9710	9720	9720	9710	119
366	20230904	125600	1232422740	9710	9710	9710	9710	28
367	20230904	125500	1232150860	9710	9710	9710	9710	45
368	20230904	125400	1231713910	9710	9720	9720	9710	742
369	20230904	125300	1224507430	9710	9750	9750	9710	101
370	20230904	125200	1223526680	9710	9710	9710	9710	22
371	20230904	125100	1223313060	9710	9710	9710	9710	53
372	20230904	125000	1222798430	9720	9710	9720	9710	549
373	20230904	124900	1217467430	9700	9730	9730	9700	890
374	20230904	124800	1208833370	9700	9740	9740	9700	2400
375	20230904	124700	1185543730	9750	9720	9750	9720	8
376	20230904	124600	1185465850	9720	9720	9720	9720	100
377	20230904	124500	1184493850	9700	9760	9760	9700	2366
378	20230904	124400	1161461590	9760	9770	9770	9760	286
379	20230904	124300	1158667800	9770	9770	9770	9770	274
380	20230904	124200	1155990820	9770	9770	9770	9770	117
381	20230904	124100	1154847730	9770	9770	9770	9770	100
382	20230904	124000	1153870730	9770	9770	9770	9770	100
383	20230904	123900	1152893730	9770	9770	9800	9760	2179
384	20230904	123800	1131618170	9770	9770	9770	9770	296
385	20230904	123700	1128726250	9770	9770	9770	9770	0
386	20230904	123600	1128726250	9770	9770	9770	9770	150
387	20230904	123500	1127260750	9770	9770	9770	9770	61
388	20230904	123400	1126664780	9770	9770	9770	9770	58
389	20230904	123300	1126098120	9760	9760	9760	9760	0
390	20230904	123200	1126098120	9760	9800	9800	9760	152
391	20230904	123100	1124614200	9760	9770	9770	9760	83
392	20230904	123000	1123803640	9760	9790	9790	9750	556
393	20230904	122900	1118372340	9800	9800	9800	9800	0
394	20230904	122800	1118372340	9800	9800	9800	9800	33
395	20230904	122700	1118048940	9800	9800	9800	9800	0
396	20230904	122600	1118048940	9800	9800	9800	9800	133
397	20230904	122500	1116745540	9810	9810	9810	9810	2
398	20230904	122400	1116725920	9810	9810	9810	9810	1
399	20230904	122300	1116716110	9800	9830	9830	9800	148
400	20230904	122200	1115265560	9850	9820	9850	9800	1006
401	20230904	122100	1105402250	9820	9820	9820	9820	156
402	20230904	122000	1103870330	9850	9810	9850	9810	49
403	20230904	121900	1103387970	9810	9850	9850	9810	415
404	20230904	121800	1099307810	9830	9860	9860	9830	422
405	20230904	121700	1095148930	9860	9860	9870	9850	838
406	20230904	121600	1086879350	9860	9860	9860	9860	118
407	20230904	121500	1085715870	9820	9830	9830	9820	44
408	20230904	121400	1085283650	9800	9840	9870	9780	3235
409	20230904	121300	1053433520	9850	9850	9880	9840	829
410	20230904	121200	1045267150	9850	9780	9860	9780	4645
411	20230904	121100	999546500	9800	9800	9800	9800	14
412	20230904	121000	999409300	9800	9800	9800	9800	0
413	20230904	120900	999409300	9800	9790	9800	9790	250
414	20230904	120800	996959400	9800	9800	9800	9750	49
415	20230904	120700	996481500	9810	9810	9810	9810	9
416	20230904	120600	996393210	9810	9810	9820	9800	1980
417	20230904	120500	976979260	9810	9810	9810	9810	50
418	20230904	120400	976488760	9810	9820	9820	9810	18
419	20230904	120300	976312010	9810	9810	9820	9810	460
420	20230904	120200	971799250	9800	9770	9840	9770	2063
421	20230904	120100	951533790	9760	9760	9760	9760	1
422	20230904	120000	951524030	9760	9760	9760	9760	121
423	20230904	115900	950343070	9790	9760	9790	9760	75
424	20230904	115800	949609870	9760	9760	9760	9740	208
425	20230904	115700	947581990	9750	9730	9750	9700	802
426	20230904	115600	939785230	9720	9710	9720	9700	182
427	20230904	115500	938017060	9700	9700	9700	9700	3
428	20230904	115400	937987960	9700	9700	9700	9700	1
429	20230904	115300	937978260	9680	9680	9680	9680	20
430	20230904	115200	937784660	9700	9690	9700	9690	11
431	20230904	115100	937678060	9680	9680	9680	9680	1
432	20230904	115000	937668380	9680	9680	9680	9680	50
433	20230904	114900	937184380	9690	9690	9690	9690	1
434	20230904	114800	937174690	9660	9670	9670	9660	148
435	20230904	114700	935744680	9670	9700	9700	9670	730
436	20230904	114600	928672090	9710	9690	9710	9690	278
437	20230904	114500	925976950	9690	9690	9690	9690	161
438	20230904	114400	924416860	9690	9690	9690	9690	11
439	20230904	114300	924310270	9720	9690	9720	9690	156
440	20230904	114200	922795890	9720	9720	9720	9720	157
441	20230904	114100	921269850	9720	9730	9730	9690	551
442	20230904	114000	915909160	9740	9710	9740	9710	1023
443	20230904	113900	905960190	9720	9640	9720	9640	1538
444	20230904	113800	891039530	9640	9640	9640	9640	13
445	20230904	113700	890914210	9640	9640	9640	9640	20
446	20230904	113600	890721410	9630	9640	9640	9630	63
447	20230904	113500	890114640	9640	9640	9640	9640	0
448	20230904	113400	890114640	9640	9640	9640	9630	199
449	20230904	113300	888196600	9670	9640	9670	9640	11
450	20230904	113200	888090530	9630	9630	9630	9630	0
451	20230904	113100	888090530	9630	9630	9630	9630	0
452	20230904	113000	888090530	9630	9660	9660	9630	270
453	20230904	112900	885489130	9660	9660	9660	9660	0
454	20230904	112800	885489130	9660	9660	9660	9660	87
455	20230904	112700	884648710	9660	9660	9660	9660	0
456	20230904	112600	884648710	9660	9660	9660	9660	20
457	20230904	112500	884455510	9660	9660	9660	9660	2
458	20230904	112400	884436190	9640	9620	9640	9620	538
459	20230904	112300	879255120	9600	9600	9600	9600	27
460	20230904	112200	878995920	9610	9620	9620	9610	40
461	20230904	112100	878611320	9630	9630	9630	9630	6
462	20230904	112000	878553540	9640	9640	9640	9640	11
463	20230904	111900	878447500	9630	9620	9630	9620	24
464	20230904	111800	878216480	9640	9640	9640	9640	1
465	20230904	111700	878206840	9590	9630	9670	9580	1122
466	20230904	111600	867411860	9660	9660	9660	9620	12
467	20230904	111500	867296180	9660	9630	9660	9630	908
468	20230904	111400	858548540	9630	9590	9630	9590	73
469	20230904	111300	857846750	9590	9590	9590	9590	3
470	20230904	111200	857817980	9590	9590	9590	9590	0
471	20230904	111100	857817980	9590	9590	9590	9590	151
472	20230904	111000	856369890	9580	9580	9580	9580	0
473	20230904	110900	856369890	9580	9610	9610	9580	128
474	20230904	110800	855140620	9610	9610	9610	9610	1
475	20230904	110700	855131010	9610	9610	9610	9610	1
476	20230904	110600	855121400	9610	9610	9610	9610	0
477	20230904	110500	855121400	9610	9610	9610	9610	0
478	20230904	110400	855121400	9610	9610	9610	9610	0
479	20230904	110300	855121400	9610	9580	9610	9580	1608
480	20230904	110200	839701760	9580	9570	9580	9570	21
481	20230904	110100	839500770	9580	9580	9580	9580	51
482	20230904	110000	839012190	9560	9560	9560	9560	0
483	20230904	105900	839012190	9560	9560	9560	9560	0
484	20230904	105800	839012190	9560	9570	9570	9560	125
485	20230904	105700	837816020	9560	9550	9560	9550	231
486	20230904	105600	835608780	9540	9540	9540	9540	0
487	20230904	105500	835608780	9540	9540	9540	9540	100
488	20230904	105400	834654780	9540	9540	9550	9540	148
489	20230904	105300	833242740	9550	9540	9550	9540	245
490	20230904	105200	830903840	9550	9560	9560	9550	60
491	20230904	105100	830330820	9560	9560	9560	9560	2
492	20230904	105000	830311700	9550	9560	9560	9550	21
493	20230904	104900	830111140	9560	9560	9560	9560	165
494	20230904	104800	828533740	9560	9570	9570	9560	262
495	20230904	104700	826027140	9570	9570	9570	9570	1
496	20230904	104600	826017570	9580	9580	9580	9580	0
497	20230904	104500	826017570	9580	9580	9580	9580	19
498	20230904	104400	825835550	9580	9580	9580	9580	3
499	20230904	104300	825806810	9570	9570	9570	9570	10
500	20230904	104200	825711110	9570	9570	9570	9570	150
501	20230904	104100	824275610	9570	9580	9580	9570	121
502	20230904	104000	823117170	9600	9580	9600	9580	549
503	20230904	103900	817852160	9580	9580	9580	9580	13
504	20230904	103800	817727620	9580	9570	9590	9570	73
505	20230904	103700	817028710	9580	9580	9590	9580	178
506	20230904	103600	815323370	9580	9600	9600	9580	121
507	20230904	103500	814162170	9610	9620	9620	9610	2
508	20230904	103400	814142940	9620	9620	9620	9620	1
509	20230904	103300	814133320	9630	9630	9630	9610	19
510	20230904	103200	813950430	9620	9630	9630	9620	2
511	20230904	103100	813931180	9570	9630	9630	9570	103
512	20230904	103000	812942320	9570	9570	9570	9570	22
513	20230904	102900	812731780	9630	9620	9630	9620	185
514	20230904	102800	810952070	9600	9540	9600	9540	1692
515	20230904	102700	794738050	9540	9540	9540	9540	0
516	20230904	102600	794738050	9540	9540	9540	9540	261
517	20230904	102500	792248110	9520	9530	9530	9520	800
518	20230904	102400	784631660	9530	9540	9540	9530	100
519	20230904	102300	783678650	9530	9530	9530	9530	70
520	20230904	102200	783011550	9530	9590	9590	9520	1011
521	20230904	102100	773383820	9590	9590	9590	9590	9
522	20230904	102000	773297510	9540	9550	9550	9540	2
523	20230904	101900	773278420	9550	9530	9550	9530	122
524	20230904	101800	772115720	9530	9550	9550	9520	1525
525	20230904	101700	757590130	9560	9590	9590	9560	716
526	20230904	101600	750739540	9580	9590	9590	9580	66
527	20230904	101500	750106800	9590	9590	9590	9590	291
528	20230904	101400	747316110	9590	9580	9590	9580	148
529	20230904	101300	745898180	9580	9580	9580	9580	1006
530	20230904	101200	736260700	9590	9590	9590	9590	1
531	20230904	101100	736251110	9590	9590	9590	9590	0
532	20230904	101000	736251110	9590	9590	9590	9590	220
533	20230904	100900	734141310	9620	9640	9640	9620	524
534	20230904	100800	729098190	9620	9510	9620	9510	1896
535	20230904	100700	710932620	9510	9530	9530	9510	417
536	20230904	100600	706958630	9530	9510	9530	9500	1927
537	20230904	100500	688601000	9540	9510	9540	9510	446
538	20230904	100400	684356720	9550	9510	9560	9490	2556
539	20230904	100300	660084390	9500	9510	9560	9490	5594
540	20230904	100200	606938290	9510	9540	9540	9510	839
541	20230904	100100	598957550	9510	9520	9520	9510	2243
542	20230904	100000	577609070	9570	9520	9570	9520	146
543	20230904	095900	576214850	9520	9570	9570	9510	4085
544	20230904	095800	537265940	9600	9570	9610	9570	106
545	20230904	095700	536250580	9570	9570	9610	9570	163
546	20230904	095600	534690630	9570	9580	9580	9570	1091
547	20230904	095500	524249750	9570	9610	9610	9570	69
548	20230904	095400	523589380	9580	9580	9590	9580	1370
549	20230904	095300	510464720	9580	9600	9600	9580	3
550	20230904	095200	510435960	9620	9620	9620	9620	0
551	20230904	095100	510435960	9620	9600	9620	9550	203
552	20230904	095000	508497110	9550	9640	9640	9550	2010
553	20230904	094900	489281460	9570	9580	9580	9570	1257
554	20230904	094800	477251720	9580	9600	9600	9570	1016
555	20230904	094700	467516280	9590	9590	9590	9590	17
556	20230904	094600	467353250	9590	9580	9600	9580	11
557	20230904	094500	467247720	9580	9610	9610	9580	1404
558	20230904	094400	453781640	9610	9640	9640	9610	1915
559	20230904	094300	435336200	9640	9640	9640	9640	188
560	20230904	094200	433523880	9640	9640	9640	9640	5
561	20230904	094100	433475680	9670	9670	9670	9670	50
562	20230904	094000	432992180	9690	9630	9710	9630	167
563	20230904	093900	431375070	9610	9630	9660	9600	1311
564	20230904	093800	418733160	9620	9600	9620	9600	1096
565	20230904	093700	408204760	9600	9600	9600	9600	0
566	20230904	093600	408204760	9600	9600	9600	9600	41
567	20230904	093500	407811160	9600	9610	9610	9600	579
568	20230904	093400	402252200	9630	9620	9640	9610	273
569	20230904	093300	399626290	9620	9640	9640	9610	17
570	20230904	093200	399462760	9640	9640	9640	9630	509
571	20230904	093100	394556010	9640	9610	9640	9610	457
572	20230904	093000	390159150	9610	9550	9610	9550	864
573	20230904	092900	381890320	9560	9570	9570	9560	3
574	20230904	092800	381861620	9540	9540	9560	9540	384
575	20230904	092700	378198160	9540	9560	9560	9540	1978
576	20230904	092600	359310370	9550	9560	9560	9550	50
577	20230904	092500	358832820	9580	9590	9590	9560	564
578	20230904	092400	353438560	9590	9610	9610	9590	1412
579	20230904	092300	339887740	9600	9600	9610	9600	1110
580	20230904	092200	329231730	9600	9600	9600	9600	26
581	20230904	092100	328982130	9600	9590	9600	9590	1607
582	20230904	092000	313557070	9590	9600	9600	9580	1674
583	20230904	091900	297519070	9630	9630	9630	9600	557
584	20230904	091800	292159280	9630	9630	9630	9630	310
585	20230904	091700	289173980	9640	9640	9640	9640	464
586	20230904	091600	284701020	9650	9650	9650	9590	75
587	20230904	091500	283978470	9650	9590	9660	9560	92
588	20230904	091400	283095770	9560	9560	9590	9550	1019
589	20230904	091300	273343910	9590	9560	9610	9550	403
590	20230904	091200	269490240	9640	9680	9680	9550	8840
591	20230904	091100	184567520	9740	9740	9740	9740	5
592	20230904	091000	184518820	9670	9690	9760	9670	447
593	20230904	090900	180191580	9690	9670	9690	9670	2
594	20230904	090800	180172220	9770	9620	9800	9610	2045
595	20230904	090700	160308210	9610	9630	9630	9610	1624
596	20230904	090600	144688370	9620	9650	9650	9620	496
597	20230904	090500	139915300	9610	9620	9620	9600	1383
598	20230904	090400	126622760	9620	9620	9640	9610	1523
599	20230904	090300	111976530	9610	9640	9650	9610	2982
600	20230904	090200	83251780	9640	9720	9720	9630	4124
601	20230904	090100	43265810	9710	9840	9840	9710	2465
602	20230904	090000	19117610	9840	9830	9840	9830	1744