KissMeData/182360/min/candle-20230901.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230901	200300	6674219160	18790	18790	18790	18790	16603
3	20230901	200200	6674219160	18790	18790	18790	18790	0
4	20230901	200100	6674219160	18790	18790	18790	18790	0
5	20230901	200000	6674219160	18790	18790	18790	18790	0
6	20230901	195900	6674219160	18790	18790	18790	18790	0
7	20230901	195800	6674219160	18790	18790	18790	18790	0
8	20230901	195700	6674219160	18790	18790	18790	18790	0
9	20230901	195600	6674219160	18790	18790	18790	18790	0
10	20230901	195500	6674219160	18790	18790	18790	18790	0
11	20230901	195400	6674219160	18790	18790	18790	18790	0
12	20230901	195300	6674219160	18790	18790	18790	18790	0
13	20230901	195200	6674219160	18790	18790	18790	18790	0
14	20230901	195100	6674219160	18790	18790	18790	18790	0
15	20230901	195000	6674219160	18790	18790	18790	18790	0
16	20230901	194900	6674219160	18790	18790	18790	18790	0
17	20230901	194800	6674219160	18790	18790	18790	18790	0
18	20230901	194700	6674219160	18790	18790	18790	18790	0
19	20230901	194600	6674219160	18790	18790	18790	18790	0
20	20230901	194500	6674219160	18790	18790	18790	18790	0
21	20230901	194400	6674219160	18790	18790	18790	18790	0
22	20230901	194300	6674219160	18790	18790	18790	18790	0
23	20230901	194200	6674219160	18790	18790	18790	18790	0
24	20230901	194100	6674219160	18790	18790	18790	18790	0
25	20230901	194000	6674219160	18790	18790	18790	18790	0
26	20230901	193900	6674219160	18790	18790	18790	18790	0
27	20230901	193800	6674219160	18790	18790	18790	18790	0
28	20230901	193700	6674219160	18790	18790	18790	18790	0
29	20230901	193600	6674219160	18790	18790	18790	18790	0
30	20230901	193500	6674219160	18790	18790	18790	18790	0
31	20230901	193400	6674219160	18790	18790	18790	18790	0
32	20230901	193300	6674219160	18790	18790	18790	18790	16603
33	20230901	193200	6674219160	18790	18790	18790	18790	0
34	20230901	193100	6674219160	18790	18790	18790	18790	0
35	20230901	193000	6674219160	18790	18790	18790	18790	0
36	20230901	192900	6674219160	18790	18790	18790	18790	0
37	20230901	192800	6674219160	18790	18790	18790	18790	0
38	20230901	192700	6674219160	18790	18790	18790	18790	0
39	20230901	192600	6674219160	18790	18790	18790	18790	0
40	20230901	192500	6674219160	18790	18790	18790	18790	0
41	20230901	192400	6674219160	18790	18790	18790	18790	0
42	20230901	192300	6674219160	18790	18790	18790	18790	0
43	20230901	192200	6674219160	18790	18790	18790	18790	0
44	20230901	192100	6674219160	18790	18790	18790	18790	0
45	20230901	192000	6674219160	18790	18790	18790	18790	0
46	20230901	191900	6674219160	18790	18790	18790	18790	0
47	20230901	191800	6674219160	18790	18790	18790	18790	0
48	20230901	191700	6674219160	18790	18790	18790	18790	0
49	20230901	191600	6674219160	18790	18790	18790	18790	0
50	20230901	191500	6674219160	18790	18790	18790	18790	0
51	20230901	191400	6674219160	18790	18790	18790	18790	0
52	20230901	191300	6674219160	18790	18790	18790	18790	0
53	20230901	191200	6674219160	18790	18790	18790	18790	0
54	20230901	191100	6674219160	18790	18790	18790	18790	0
55	20230901	191000	6674219160	18790	18790	18790	18790	0
56	20230901	190900	6674219160	18790	18790	18790	18790	0
57	20230901	190800	6674219160	18790	18790	18790	18790	0
58	20230901	190700	6674219160	18790	18790	18790	18790	0
59	20230901	190600	6674219160	18790	18790	18790	18790	0
60	20230901	190500	6674219160	18790	18790	18790	18790	0
61	20230901	190400	6674219160	18790	18790	18790	18790	0
62	20230901	190300	6674219160	18790	18790	18790	18790	16603
63	20230901	190200	6674219160	18790	18790	18790	18790	0
64	20230901	190100	6674219160	18790	18790	18790	18790	0
65	20230901	190000	6674219160	18790	18790	18790	18790	0
66	20230901	185900	6674219160	18790	18790	18790	18790	0
67	20230901	185800	6674219160	18790	18790	18790	18790	0
68	20230901	185700	6674219160	18790	18790	18790	18790	0
69	20230901	185600	6674219160	18790	18790	18790	18790	0
70	20230901	185500	6674219160	18790	18790	18790	18790	0
71	20230901	185400	6674219160	18790	18790	18790	18790	0
72	20230901	185300	6674219160	18790	18790	18790	18790	0
73	20230901	185200	6674219160	18790	18790	18790	18790	0
74	20230901	185100	6674219160	18790	18790	18790	18790	0
75	20230901	185000	6674219160	18790	18790	18790	18790	0
76	20230901	184900	6674219160	18790	18790	18790	18790	0
77	20230901	184800	6674219160	18790	18790	18790	18790	0
78	20230901	184700	6674219160	18790	18790	18790	18790	0
79	20230901	184600	6674219160	18790	18790	18790	18790	0
80	20230901	184500	6674219160	18790	18790	18790	18790	0
81	20230901	184400	6674219160	18790	18790	18790	18790	0
82	20230901	184300	6674219160	18790	18790	18790	18790	0
83	20230901	184200	6674219160	18790	18790	18790	18790	0
84	20230901	184100	6674219160	18790	18790	18790	18790	0
85	20230901	184000	6674219160	18790	18790	18790	18790	0
86	20230901	183900	6674219160	18790	18790	18790	18790	0
87	20230901	183800	6674219160	18790	18790	18790	18790	0
88	20230901	183700	6674219160	18790	18790	18790	18790	0
89	20230901	183600	6674219160	18790	18790	18790	18790	0
90	20230901	183500	6674219160	18790	18790	18790	18790	0
91	20230901	183400	6674219160	18790	18790	18790	18790	0
92	20230901	183300	6674219160	18790	18790	18790	18790	16603
93	20230901	183200	6674219160	18790	18790	18790	18790	0
94	20230901	183100	6674219160	18790	18790	18790	18790	0
95	20230901	183000	6674219160	18790	18790	18790	18790	0
96	20230901	182900	6674219160	18790	18790	18790	18790	0
97	20230901	182800	6674219160	18790	18790	18790	18790	0
98	20230901	182700	6674219160	18790	18790	18790	18790	0
99	20230901	182600	6674219160	18790	18790	18790	18790	0
100	20230901	182500	6674219160	18790	18790	18790	18790	0
101	20230901	182400	6674219160	18790	18790	18790	18790	0
102	20230901	182300	6674219160	18790	18790	18790	18790	0
103	20230901	182200	6674219160	18790	18790	18790	18790	0
104	20230901	182100	6674219160	18790	18790	18790	18790	0
105	20230901	182000	6674219160	18790	18790	18790	18790	0
106	20230901	181900	6674219160	18790	18790	18790	18790	0
107	20230901	181800	6674219160	18790	18790	18790	18790	0
108	20230901	181700	6674219160	18790	18790	18790	18790	0
109	20230901	181600	6674219160	18790	18790	18790	18790	0
110	20230901	181500	6674219160	18790	18790	18790	18790	0
111	20230901	181400	6674219160	18790	18790	18790	18790	0
112	20230901	181300	6674219160	18790	18790	18790	18790	0
113	20230901	181200	6674219160	18790	18790	18790	18790	0
114	20230901	181100	6674219160	18790	18790	18790	18790	0
115	20230901	181000	6674219160	18790	18790	18790	18790	0
116	20230901	180900	6674219160	18790	18790	18790	18790	0
117	20230901	180800	6674219160	18790	18790	18790	18790	0
118	20230901	180700	6674219160	18790	18790	18790	18790	0
119	20230901	180600	6674219160	18790	18790	18790	18790	0
120	20230901	180500	6674219160	18790	18790	18790	18790	0
121	20230901	180400	6674219160	18790	18790	18790	18790	0
122	20230901	180300	6674219160	18790	18790	18790	18790	16603
123	20230901	180200	6674219160	18790	18790	18790	18790	0
124	20230901	180100	6674219160	18790	18790	18790	18790	0
125	20230901	180000	6674219160	18790	18790	18790	18790	0
126	20230901	175900	6674219160	18790	18790	18790	18790	0
127	20230901	175800	6674219160	18790	18790	18790	18790	0
128	20230901	175700	6674219160	18790	18790	18790	18790	0
129	20230901	175600	6674219160	18790	18790	18790	18790	0
130	20230901	175500	6674219160	18790	18790	18790	18790	0
131	20230901	175400	6674219160	18790	18790	18790	18790	0
132	20230901	175300	6674219160	18790	18790	18790	18790	0
133	20230901	175200	6674219160	18790	18790	18790	18790	0
134	20230901	175100	6674219160	18790	18790	18790	18790	0
135	20230901	175000	6674219160	18790	18790	18790	18790	0
136	20230901	174900	6674219160	18790	18790	18790	18790	0
137	20230901	174800	6674219160	18790	18790	18790	18790	0
138	20230901	174700	6674219160	18790	18790	18790	18790	0
139	20230901	174600	6674219160	18790	18790	18790	18790	0
140	20230901	174500	6674219160	18790	18790	18790	18790	0
141	20230901	174400	6674219160	18790	18790	18790	18790	0
142	20230901	174300	6674219160	18790	18790	18790	18790	0
143	20230901	174200	6674219160	18790	18790	18790	18790	0
144	20230901	174100	6674219160	18790	18790	18790	18790	0
145	20230901	174000	6674219160	18790	18790	18790	18790	0
146	20230901	173900	6674219160	18790	18790	18790	18790	0
147	20230901	173800	6674219160	18790	18790	18790	18790	0
148	20230901	173700	6674219160	18790	18790	18790	18790	0
149	20230901	173600	6674219160	18790	18790	18790	18790	0
150	20230901	173500	6674219160	18790	18790	18790	18790	0
151	20230901	173400	6674219160	18790	18790	18790	18790	0
152	20230901	173300	6674219160	18790	18790	18790	18790	16603
153	20230901	173200	6674219160	18790	18790	18790	18790	0
154	20230901	173100	6674219160	18790	18790	18790	18790	0
155	20230901	173000	6674219160	18790	18790	18790	18790	0
156	20230901	172900	6674219160	18790	18790	18790	18790	0
157	20230901	172800	6674219160	18790	18790	18790	18790	0
158	20230901	172700	6674219160	18790	18790	18790	18790	0
159	20230901	172600	6674219160	18790	18790	18790	18790	0
160	20230901	172500	6674219160	18790	18790	18790	18790	0
161	20230901	172400	6674219160	18790	18790	18790	18790	0
162	20230901	172300	6674219160	18790	18790	18790	18790	0
163	20230901	172200	6674219160	18790	18790	18790	18790	0
164	20230901	172100	6674219160	18790	18790	18790	18790	0
165	20230901	172000	6674219160	18790	18790	18790	18790	0
166	20230901	171900	6674219160	18790	18790	18790	18790	0
167	20230901	171800	6674219160	18790	18790	18790	18790	0
168	20230901	171700	6674219160	18790	18790	18790	18790	0
169	20230901	171600	6674219160	18790	18790	18790	18790	0
170	20230901	171500	6674219160	18790	18790	18790	18790	0
171	20230901	171400	6674219160	18790	18790	18790	18790	0
172	20230901	171300	6674219160	18790	18790	18790	18790	0
173	20230901	171200	6674219160	18790	18790	18790	18790	0
174	20230901	171100	6674219160	18790	18790	18790	18790	0
175	20230901	171000	6674219160	18790	18790	18790	18790	0
176	20230901	170900	6674219160	18790	18790	18790	18790	0
177	20230901	170800	6674219160	18790	18790	18790	18790	0
178	20230901	170700	6674219160	18790	18790	18790	18790	0
179	20230901	170600	6674219160	18790	18790	18790	18790	0
180	20230901	170500	6674219160	18790	18790	18790	18790	0
181	20230901	170400	6674219160	18790	18790	18790	18790	0
182	20230901	170300	6674219160	18790	18790	18790	18790	16603
183	20230901	170200	6674219160	18790	18790	18790	18790	0
184	20230901	170100	6674219160	18790	18790	18790	18790	0
185	20230901	170000	6674219160	18790	18790	18790	18790	0
186	20230901	165900	6674219160	18790	18790	18790	18790	0
187	20230901	165800	6674219160	18790	18790	18790	18790	0
188	20230901	165700	6674219160	18790	18790	18790	18790	0
189	20230901	165600	6674219160	18790	18790	18790	18790	0
190	20230901	165500	6674219160	18790	18790	18790	18790	0
191	20230901	165400	6674219160	18790	18790	18790	18790	0
192	20230901	165300	6674219160	18790	18790	18790	18790	0
193	20230901	165200	6674219160	18790	18790	18790	18790	0
194	20230901	165100	6674219160	18790	18790	18790	18790	0
195	20230901	165000	6674219160	18790	18790	18790	18790	0
196	20230901	164900	6674219160	18790	18790	18790	18790	0
197	20230901	164800	6674219160	18790	18790	18790	18790	0
198	20230901	164700	6674219160	18790	18790	18790	18790	0
199	20230901	164600	6674219160	18790	18790	18790	18790	0
200	20230901	164500	6674219160	18790	18790	18790	18790	0
201	20230901	164400	6674219160	18790	18790	18790	18790	0
202	20230901	164300	6674219160	18790	18790	18790	18790	0
203	20230901	164200	6674219160	18790	18790	18790	18790	0
204	20230901	164100	6674219160	18790	18790	18790	18790	0
205	20230901	164000	6674219160	18790	18790	18790	18790	0
206	20230901	163900	6674219160	18790	18790	18790	18790	0
207	20230901	163800	6674219160	18790	18790	18790	18790	0
208	20230901	163700	6674219160	18790	18790	18790	18790	0
209	20230901	163600	6674219160	18790	18790	18790	18790	0
210	20230901	163500	6674219160	18790	18790	18790	18790	0
211	20230901	163400	6674219160	18790	18790	18790	18790	0
212	20230901	163300	6674219160	18790	18790	18790	18790	16603
213	20230901	163200	6674219160	18790	18790	18790	18790	0
214	20230901	163100	6674219160	18790	18790	18790	18790	0
215	20230901	163000	6674219160	18790	18790	18790	18790	0
216	20230901	162900	6674219160	18790	18790	18790	18790	0
217	20230901	162800	6674219160	18790	18790	18790	18790	0
218	20230901	162700	6674219160	18790	18790	18790	18790	0
219	20230901	162600	6674219160	18790	18790	18790	18790	0
220	20230901	162500	6674219160	18790	18790	18790	18790	0
221	20230901	162400	6674219160	18790	18790	18790	18790	0
222	20230901	162300	6674219160	18790	18790	18790	18790	0
223	20230901	162200	6674219160	18790	18790	18790	18790	0
224	20230901	162100	6674219160	18790	18790	18790	18790	0
225	20230901	162000	6674219160	18790	18790	18790	18790	0
226	20230901	161900	6674219160	18790	18790	18790	18790	0
227	20230901	161800	6674219160	18790	18790	18790	18790	0
228	20230901	161700	6674219160	18790	18790	18790	18790	0
229	20230901	161600	6674219160	18790	18790	18790	18790	0
230	20230901	161500	6674219160	18790	18790	18790	18790	0
231	20230901	161400	6674219160	18790	18790	18790	18790	0
232	20230901	161300	6674219160	18790	18790	18790	18790	0
233	20230901	161200	6674219160	18790	18790	18790	18790	0
234	20230901	161100	6674219160	18790	18790	18790	18790	0
235	20230901	161000	6674219160	18790	18790	18790	18790	0
236	20230901	160900	6674219160	18790	18790	18790	18790	0
237	20230901	160800	6674219160	18790	18790	18790	18790	0
238	20230901	160700	6674219160	18790	18790	18790	18790	0
239	20230901	160600	6674219160	18790	18790	18790	18790	0
240	20230901	160500	6674219160	18790	18790	18790	18790	0
241	20230901	160400	6674219160	18790	18790	18790	18790	0
242	20230901	160300	6674219160	18790	18790	18790	18790	16603
243	20230901	160200	6674219160	18790	18790	18790	18790	0
244	20230901	160100	6674219160	18790	18790	18790	18790	0
245	20230901	160000	6674219160	18790	18790	18790	18790	0
246	20230901	155900	6674219160	18790	18790	18790	18790	0
247	20230901	155800	6674219160	18790	18790	18790	18790	0
248	20230901	155700	6674219160	18790	18790	18790	18790	0
249	20230901	155600	6674219160	18790	18790	18790	18790	0
250	20230901	155500	6674219160	18790	18790	18790	18790	0
251	20230901	155400	6674219160	18790	18790	18790	18790	0
252	20230901	155300	6674219160	18790	18790	18790	18790	0
253	20230901	155200	6674219160	18790	18790	18790	18790	0
254	20230901	155100	6674219160	18790	18790	18790	18790	0
255	20230901	155000	6674219160	18790	18790	18790	18790	0
256	20230901	154900	6674219160	18790	18790	18790	18790	0
257	20230901	154800	6674219160	18790	18790	18790	18790	0
258	20230901	154700	6674219160	18790	18790	18790	18790	0
259	20230901	154600	6674219160	18790	18790	18790	18790	0
260	20230901	154500	6674219160	18790	18790	18790	18790	0
261	20230901	154400	6674219160	18790	18790	18790	18790	0
262	20230901	154300	6674219160	18790	18790	18790	18790	0
263	20230901	154200	6674219160	18790	18790	18790	18790	0
264	20230901	154100	6674219160	18790	18790	18790	18790	0
265	20230901	154000	6674219160	18790	18790	18790	18790	0
266	20230901	153900	6674219160	18790	18790	18790	18790	0
267	20230901	153800	6674219160	18790	18790	18790	18790	0
268	20230901	153700	6674219160	18790	18790	18790	18790	0
269	20230901	153600	6674219160	18790	18790	18790	18790	0
270	20230901	153500	6674219160	18790	18790	18790	18790	0
271	20230901	153400	6674219160	18790	18790	18790	18790	0
272	20230901	153300	6674219160	18790	18790	18790	18790	16603
273	20230901	153200	6674219160	18790	18790	18790	18790	0
274	20230901	153100	6674219160	18790	18790	18790	18790	0
275	20230901	153000	6674219160	18790	18790	18790	18790	16603
276	20230901	152900	6362248790	18820	18820	18820	18820	0
277	20230901	152800	6362248790	18820	18820	18820	18820	0
278	20230901	152700	6362248790	18820	18820	18820	18820	0
279	20230901	152600	6362248790	18820	18820	18820	18820	0
280	20230901	152500	6362248790	18820	18820	18820	18820	0
281	20230901	152400	6362248790	18820	18820	18820	18820	0
282	20230901	152300	6362248790	18820	18820	18820	18820	0
283	20230901	152200	6362248790	18820	18820	18820	18820	0
284	20230901	152100	6362248790	18820	18820	18820	18820	0
285	20230901	152000	6362248790	18820	18820	18820	18820	0
286	20230901	151900	6362248790	18820	18820	18830	18810	1239
287	20230901	151800	6338930780	18820	18820	18830	18820	1681
288	20230901	151700	6307293680	18820	18820	18830	18810	1408
289	20230901	151600	6280791370	18820	18840	18840	18820	575
290	20230901	151500	6269965900	18830	18830	18840	18820	1477
291	20230901	151400	6242157160	18840	18850	18850	18830	745
292	20230901	151300	6228122720	18850	18860	18860	18850	283
293	20230901	151200	6222788100	18860	18850	18860	18850	347
294	20230901	151100	6216243900	18840	18840	18860	18840	1680
295	20230901	151000	6184588280	18840	18840	18840	18830	536
296	20230901	150900	6174490240	18840	18830	18840	18830	318
297	20230901	150800	6168501990	18830	18850	18850	18830	2815
298	20230901	150700	6115478080	18840	18850	18850	18840	883
299	20230901	150600	6098841240	18850	18860	18860	18850	159
300	20230901	150500	6095844070	18860	18850	18860	18850	186
301	20230901	150400	6092337200	18870	18850	18870	18840	956
302	20230901	150300	6074311210	18840	18860	18870	18840	807
303	20230901	150200	6059097740	18860	18870	18870	18860	216
304	20230901	150100	6055023780	18860	18840	18870	18830	1357
305	20230901	150000	6029443320	18830	18840	18850	18830	1119
306	20230901	145900	6008369550	18850	18850	18850	18830	1288
307	20230901	145800	5984103240	18840	18840	18870	18830	871
308	20230901	145700	5967693620	18820	18820	18880	18820	1263
309	20230901	145600	5943913820	18820	18830	18840	18820	1133
310	20230901	145500	5922583850	18830	18850	18850	18820	1102
311	20230901	145400	5901830710	18850	18800	18850	18790	1613
312	20230901	145300	5871496790	18800	18830	18830	18790	7513
313	20230901	145200	5730219090	18830	18860	18860	18830	2738
314	20230901	145100	5678636850	18860	18830	18860	18820	2812
315	20230901	145000	5625679170	18830	18870	18880	18830	1446
316	20230901	144900	5598414670	18870	18890	18900	18870	1160
317	20230901	144800	5576510420	18890	18900	18900	18890	1942
318	20230901	144700	5539810600	18900	18930	18930	18900	1992
319	20230901	144600	5502127180	18930	18940	18950	18920	1815
320	20230901	144500	5467771140	18940	18950	18960	18940	805
321	20230901	144400	5452518290	18950	18950	18960	18950	789
322	20230901	144300	5437566710	18950	18970	18970	18950	1065
323	20230901	144200	5417377410	18970	18970	18980	18970	575
324	20230901	144100	5406469610	18970	18960	18970	18960	918
325	20230901	144000	5389060250	18970	18950	18970	18950	997
326	20230901	143900	5370150240	18960	18950	18970	18950	926
327	20230901	143800	5352594080	18960	18950	18960	18950	420
328	20230901	143700	5344633920	18960	18960	18970	18950	599
329	20230901	143600	5333277910	18960	18970	18970	18960	1391
330	20230901	143500	5306897090	18970	18960	18970	18960	464
331	20230901	143400	5298097780	18970	18990	18990	18960	1302
332	20230901	143300	5273390610	18980	18990	18990	18980	1389
333	20230901	143200	5247021310	18990	18990	19000	18990	407
334	20230901	143100	5239292280	18990	18990	19010	18990	515
335	20230901	143000	5229509380	19000	19000	19010	18990	1823
336	20230901	142900	5194867270	19000	19000	19010	19000	2745
337	20230901	142800	5142691120	19000	19010	19010	19000	5293
338	20230901	142700	5042122990	19010	19030	19030	19000	5801
339	20230901	142600	4931841850	19030	19010	19030	19010	4557
340	20230901	142500	4845171200	19010	19040	19040	19010	3609
341	20230901	142400	4776508400	19040	19040	19040	19030	688
342	20230901	142300	4763410570	19050	19050	19050	19040	1445
343	20230901	142200	4735887220	19050	19080	19080	19050	1382
344	20230901	142100	4709541690	19070	19090	19100	19070	1896
345	20230901	142000	4673364120	19090	19090	19090	19090	617
346	20230901	141900	4661585590	19100	19090	19100	19090	609
347	20230901	141800	4649959770	19100	19100	19100	19090	1322
348	20230901	141700	4624715760	19100	19100	19100	19100	287
349	20230901	141600	4619234060	19100	19100	19110	19100	334
350	20230901	141500	4612854550	19100	19100	19110	19100	579
351	20230901	141400	4601795230	19110	19100	19110	19100	589
352	20230901	141300	4590545320	19100	19110	19110	19100	515
353	20230901	141200	4580706380	19110	19110	19120	19110	326
354	20230901	141100	4574476420	19120	19100	19120	19100	606
355	20230901	141000	4562898560	19100	19110	19110	19100	925
356	20230901	140900	4545230310	19100	19100	19110	19100	2259
357	20230901	140800	4502078210	19110	19120	19120	19110	1104
358	20230901	140700	4480978300	19120	19120	19130	19120	351
359	20230901	140600	4474267160	19120	19130	19130	19120	305
360	20230901	140500	4468434550	19120	19110	19120	19110	527
361	20230901	140400	4458361360	19110	19120	19120	19110	683
362	20230901	140300	4445308800	19120	19120	19120	19120	346
363	20230901	140200	4438693280	19120	19120	19120	19120	612
364	20230901	140100	4426991840	19120	19120	19120	19120	152
365	20230901	140000	4424085600	19120	19130	19130	19120	576
366	20230901	135900	4413070270	19140	19130	19140	19130	534
367	20230901	135800	4402853640	19130	19130	19130	19130	543
368	20230901	135700	4392466050	19130	19120	19130	19110	1087
369	20230901	135600	4371675550	19110	19120	19120	19110	928
370	20230901	135500	4353935430	19110	19110	19110	19100	1722
371	20230901	135400	4321037570	19100	19100	19110	19100	392
372	20230901	135300	4313548450	19100	19100	19110	19100	267
373	20230901	135200	4308448370	19100	19100	19110	19100	879
374	20230901	135100	4291659460	19100	19100	19100	19100	220
375	20230901	135000	4287457460	19100	19110	19120	19100	1755
376	20230901	134900	4253921800	19120	19120	19130	19110	3543
377	20230901	134800	4186209220	19120	19120	19120	19120	806
378	20230901	134700	4170798500	19120	19130	19130	19120	224
379	20230901	134600	4166515600	19120	19130	19130	19120	1229
380	20230901	134500	4143017000	19120	19120	19130	19120	561
381	20230901	134400	4132290580	19120	19130	19130	19120	2753
382	20230901	134300	4079644170	19130	19140	19140	19130	366
383	20230901	134200	4072642510	19130	19130	19140	19130	95
384	20230901	134100	4070825060	19140	19140	19140	19130	555
385	20230901	134000	4060207790	19130	19150	19150	19130	464
386	20230901	133900	4051327210	19140	19140	19150	19140	180
387	20230901	133800	4047881870	19140	19140	19140	19140	689
388	20230901	133700	4034694410	19140	19150	19150	19140	583
389	20230901	133600	4023535170	19150	19140	19150	19130	383
390	20230901	133500	4016204690	19140	19130	19140	19130	1055
391	20230901	133400	3996013070	19130	19130	19130	19130	293
392	20230901	133300	3990407980	19130	19130	19140	19130	361
393	20230901	133200	3983501530	19130	19130	19140	19130	542
394	20230901	133100	3973130760	19130	19130	19140	19130	378
395	20230901	133000	3965899420	19140	19140	19150	19140	297
396	20230901	132900	3960214830	19140	19140	19140	19140	695
397	20230901	132800	3946912530	19140	19140	19140	19140	123
398	20230901	132700	3944558310	19140	19150	19150	19140	805
399	20230901	132600	3929147160	19150	19150	19150	19150	517
400	20230901	132500	3919246610	19150	19150	19160	19150	74
401	20230901	132400	3917829490	19150	19150	19160	19150	473
402	20230901	132300	3908770510	19160	19150	19160	19150	353
403	20230901	132200	3902009550	19150	19150	19160	19150	919
404	20230901	132100	3884405700	19150	19160	19160	19150	35
405	20230901	132000	3883735220	19150	19160	19160	19150	376
406	20230901	131900	3876533780	19160	19150	19160	19150	830
407	20230901	131800	3860636660	19150	19170	19170	19150	1866
408	20230901	131700	3824891870	19170	19190	19190	19170	530
409	20230901	131600	3814729280	19180	19180	19180	19170	579
410	20230901	131500	3803624250	19170	19170	19170	19160	747
411	20230901	131400	3789305150	19170	19170	19170	19170	51
412	20230901	131300	3788327480	19170	19180	19180	19170	196
413	20230901	131200	3784568370	19180	19170	19180	19170	992
414	20230901	131100	3765543390	19170	19150	19170	19150	1279
415	20230901	131000	3741042340	19150	19160	19160	19150	191
416	20230901	130900	3737384390	19150	19150	19150	19150	756
417	20230901	130800	3722906990	19150	19150	19160	19150	904
418	20230901	130700	3705595360	19150	19160	19160	19150	978
419	20230901	130600	3686858540	19150	19160	19160	19150	238
420	20230901	130500	3682300820	19150	19150	19160	19150	454
421	20230901	130400	3673605080	19150	19160	19160	19150	1088
422	20230901	130300	3652759700	19160	19170	19170	19160	576
423	20230901	130200	3641718920	19170	19170	19180	19170	552
424	20230901	130100	3631137050	19170	19190	19190	19170	2294
425	20230901	130000	3587148140	19190	19180	19190	19180	488
426	20230901	125900	3577788160	19180	19180	19190	19180	417
427	20230901	125800	3569789900	19190	19180	19190	19180	150
428	20230901	125700	3566912780	19180	19190	19190	19180	197
429	20230901	125600	3563133350	19200	19200	19200	19180	738
430	20230901	125500	3548969850	19190	19190	19200	19190	236
431	20230901	125400	3544440950	19190	19190	19200	19190	409
432	20230901	125300	3536592210	19190	19190	19200	19190	539
433	20230901	125200	3526248790	19190	19190	19190	19190	580
434	20230901	125100	3515118590	19190	19200	19200	19190	1232
435	20230901	125000	3491471240	19200	19200	19210	19200	299
436	20230901	124900	3485730350	19200	19200	19210	19200	396
437	20230901	124800	3478126850	19200	19210	19210	19200	402
438	20230901	124700	3470406030	19210	19210	19210	19210	198
439	20230901	124600	3466602450	19210	19210	19220	19210	693
440	20230901	124500	3453285920	19210	19210	19210	19210	387
441	20230901	124400	3445851650	19220	19210	19220	19210	431
442	20230901	124300	3437569190	19210	19210	19220	19210	289
443	20230901	124200	3432017490	19210	19200	19210	19200	417
444	20230901	124100	3424007330	19200	19210	19220	19200	278
445	20230901	124000	3418668590	19210	19210	19220	19210	214
446	20230901	123900	3414557500	19220	19210	19220	19210	526
447	20230901	123800	3404450440	19210	19200	19210	19190	1612
448	20230901	123700	3373491750	19200	19210	19210	19200	5248
449	20230901	123600	3272721430	19210	19210	19220	19210	395
450	20230901	123500	3265132920	19210	19210	19220	19210	145
451	20230901	123400	3262347370	19210	19210	19220	19210	448
452	20230901	123300	3253740280	19210	19220	19220	19210	199
453	20230901	123200	3249917130	19210	19220	19220	19210	256
454	20230901	123100	3244998830	19220	19220	19220	19210	355
455	20230901	123000	3238178330	19220	19220	19220	19210	1036
456	20230901	122900	3218271390	19220	19210	19220	19210	837
457	20230901	122800	3202188350	19220	19220	19220	19210	229
458	20230901	122700	3197787740	19210	19210	19220	19210	480
459	20230901	122600	3188565940	19220	19220	19220	19210	408
460	20230901	122500	3180725840	19210	19220	19220	19210	279
461	20230901	122400	3175364050	19210	19210	19220	19210	2215
462	20230901	122300	3132810290	19210	19210	19220	19210	368
463	20230901	122200	3125739960	19210	19220	19220	19210	601
464	20230901	122100	3114194580	19210	19220	19220	19210	187
465	20230901	122000	3110600750	19220	19210	19220	19210	391
466	20230901	121900	3103089300	19220	19210	19220	19200	2020
467	20230901	121800	3064286810	19210	19210	19220	19200	2766
468	20230901	121700	3011167950	19210	19220	19220	19210	483
469	20230901	121600	3001888820	19220	19210	19220	19200	1199
470	20230901	121500	2978856030	19200	19230	19230	19200	7339
471	20230901	121400	2837856040	19230	19240	19240	19230	823
472	20230901	121300	2822027340	19240	19250	19250	19240	1924
473	20230901	121200	2785002220	19250	19260	19260	19250	1610
474	20230901	121100	2754009690	19260	19260	19260	19260	387
475	20230901	121000	2746556070	19260	19260	19270	19260	880
476	20230901	120900	2729605210	19260	19270	19270	19260	1005
477	20230901	120800	2710240300	19270	19270	19280	19270	1210
478	20230901	120700	2686922050	19270	19270	19270	19270	116
479	20230901	120600	2684686730	19270	19280	19280	19270	567
480	20230901	120500	2673757520	19280	19280	19280	19280	252
481	20230901	120400	2668898960	19290	19280	19290	19280	327
482	20230901	120300	2662594390	19280	19290	19290	19280	1608
483	20230901	120200	2631591100	19280	19290	19290	19280	126
484	20230901	120100	2629161190	19290	19290	19290	19280	514
485	20230901	120000	2619251040	19280	19280	19280	19280	263
486	20230901	115900	2614180400	19280	19300	19300	19280	580
487	20230901	115800	2602993950	19290	19290	19290	19290	301
488	20230901	115700	2597187660	19290	19290	19300	19290	141
489	20230901	115600	2594467760	19290	19290	19290	19290	1557
490	20230901	115500	2564433230	19300	19300	19300	19290	360
491	20230901	115400	2557485390	19300	19300	19310	19300	648
492	20230901	115300	2544978890	19300	19300	19300	19300	285
493	20230901	115200	2539478390	19310	19310	19310	19300	254
494	20230901	115100	2534575880	19300	19300	19310	19300	383
495	20230901	115000	2527181980	19300	19310	19310	19300	227
496	20230901	114900	2522799310	19300	19310	19310	19300	612
497	20230901	114800	2510987510	19310	19300	19310	19300	1987
498	20230901	114700	2472637160	19300	19300	19310	19300	661
499	20230901	114600	2459873830	19300	19300	19320	19300	641
500	20230901	114500	2447497230	19300	19310	19310	19300	396
501	20230901	114400	2439852800	19310	19330	19330	19310	1931
502	20230901	114300	2402552680	19320	19320	19320	19320	181
503	20230901	114200	2399055760	19320	19320	19330	19320	267
504	20230901	114100	2393897030	19320	19320	19330	19320	275
505	20230901	114000	2388584020	19330	19320	19330	19320	263
506	20230901	113900	2383502850	19320	19320	19330	19320	276
507	20230901	113800	2378170440	19320	19320	19320	19320	533
508	20230901	113700	2367872880	19320	19320	19320	19320	496
509	20230901	113600	2358290160	19320	19320	19320	19320	243
510	20230901	113500	2353595400	19320	19330	19330	19320	291
511	20230901	113400	2347971870	19320	19320	19330	19320	446
512	20230901	113300	2339353840	19320	19310	19320	19300	1015
513	20230901	113200	2319748400	19310	19290	19310	19290	1905
514	20230901	113100	2282983820	19290	19290	19300	19290	299
515	20230901	113000	2277216030	19290	19290	19290	19290	390
516	20230901	112900	2269692930	19290	19290	19290	19290	295
517	20230901	112800	2264002380	19300	19290	19300	19290	88
518	20230901	112700	2262304720	19290	19290	19300	19290	306
519	20230901	112600	2256401970	19290	19280	19290	19280	614
520	20230901	112500	2244558260	19290	19290	19290	19280	459
521	20230901	112400	2235707710	19290	19290	19290	19280	191
522	20230901	112300	2232023530	19290	19290	19300	19290	569
523	20230901	112200	2221047490	19290	19290	19290	19290	403
524	20230901	112100	2213273620	19290	19290	19290	19290	810
525	20230901	112000	2197648720	19290	19300	19300	19290	261
526	20230901	111900	2192613930	19290	19290	19290	19290	455
527	20230901	111800	2183836980	19290	19300	19300	19290	240
528	20230901	111700	2179207170	19290	19290	19290	19290	218
529	20230901	111600	2175001950	19300	19300	19300	19300	64
530	20230901	111500	2173766750	19290	19310	19310	19290	1089
531	20230901	111400	2152749090	19300	19310	19310	19290	218
532	20230901	111300	2148541820	19310	19300	19310	19290	373
533	20230901	111200	2141342790	19290	19300	19300	19290	957
534	20230901	111100	2122881800	19300	19300	19310	19300	868
535	20230901	111000	2106129190	19300	19310	19310	19300	254
536	20230901	110900	2101226380	19310	19300	19320	19300	343
537	20230901	110800	2094603260	19310	19310	19310	19300	485
538	20230901	110700	2085242530	19310	19310	19320	19300	564
539	20230901	110600	2074352890	19310	19300	19310	19300	408
540	20230901	110500	2066478320	19300	19320	19330	19300	461
541	20230901	110400	2057574800	19330	19330	19340	19330	152
542	20230901	110300	2054636620	19330	19360	19360	19330	182
543	20230901	110200	2051117610	19360	19330	19370	19330	382
544	20230901	110100	2043721410	19330	19310	19330	19300	841
545	20230901	110000	2027474620	19310	19300	19310	19300	865
546	20230901	105900	2010774300	19300	19290	19300	19290	503
547	20230901	105800	2001069570	19300	19290	19300	19290	118
548	20230901	105700	1998792940	19290	19290	19290	19280	235
549	20230901	105600	1994261600	19290	19300	19300	19280	1146
550	20230901	105500	1972155430	19300	19300	19300	19290	504
551	20230901	105400	1962429870	19290	19300	19300	19290	901
552	20230901	105300	1945041370	19300	19310	19320	19290	1920
553	20230901	105200	1907980790	19320	19340	19340	19310	1177
554	20230901	105100	1885239830	19340	19310	19340	19310	459
555	20230901	105000	1876371920	19300	19290	19300	19290	877
556	20230901	104900	1859452970	19290	19290	19300	19290	1279
557	20230901	104800	1834777870	19300	19290	19300	19280	261
558	20230901	104700	1829745110	19290	19290	19290	19280	837
559	20230901	104600	1813602780	19290	19320	19320	19280	5387
560	20230901	104500	1709608620	19330	19330	19340	19330	489
561	20230901	104400	1700155750	19340	19360	19360	19340	237
562	20230901	104300	1695569820	19360	19340	19360	19340	1301
563	20230901	104200	1670398120	19340	19360	19360	19330	1099
564	20230901	104100	1649140430	19360	19380	19380	19360	1253
565	20230901	104000	1624874850	19380	19380	19380	19370	292
566	20230901	103900	1619218650	19380	19380	19380	19370	72
567	20230901	103800	1617823300	19370	19380	19380	19370	120
568	20230901	103700	1615498120	19370	19370	19400	19360	1124
569	20230901	103600	1593709830	19370	19370	19370	19370	27
570	20230901	103500	1593186840	19370	19350	19370	19340	1503
571	20230901	103400	1564100910	19350	19370	19370	19340	7848
572	20230901	103300	1412237900	19380	19390	19390	19360	1753
573	20230901	103200	1378287590	19380	19390	19390	19380	214
574	20230901	103100	1374139400	19390	19400	19400	19390	806
575	20230901	103000	1358503860	19410	19410	19410	19400	399
576	20230901	102900	1350761030	19400	19410	19410	19400	1048
577	20230901	102800	1330429260	19410	19430	19430	19410	1884
578	20230901	102700	1293850070	19430	19420	19430	19420	233
579	20230901	102600	1289325190	19440	19450	19450	19420	1559
580	20230901	102500	1259025700	19440	19450	19460	19440	409
581	20230901	102400	1251069030	19440	19460	19460	19440	1347
582	20230901	102300	1224878980	19460	19440	19460	19440	809
583	20230901	102200	1209148550	19440	19440	19440	19440	615
584	20230901	102100	1197192950	19440	19430	19440	19420	392
585	20230901	102000	1189577890	19430	19440	19440	19430	203
586	20230901	101900	1185631960	19430	19460	19460	19430	706
587	20230901	101800	1171910210	19460	19430	19460	19430	455
588	20230901	101700	1163062030	19430	19430	19440	19430	630
589	20230901	101600	1150820630	19440	19450	19450	19430	782
590	20230901	101500	1135618820	19450	19460	19460	19450	92
591	20230901	101400	1133828850	19450	19450	19460	19450	271
592	20230901	101300	1128557650	19450	19460	19460	19450	320
593	20230901	101200	1122332420	19460	19460	19460	19450	744
594	20230901	101100	1107857560	19450	19460	19460	19450	559
595	20230901	101000	1096983650	19450	19460	19460	19450	458
596	20230901	100900	1088074350	19460	19460	19470	19460	590
597	20230901	100800	1076592630	19470	19490	19490	19470	207
598	20230901	100700	1072558240	19460	19450	19500	19450	1405
599	20230901	100600	1045208570	19460	19480	19480	19460	1327
600	20230901	100500	1019381650	19480	19490	19490	19470	370
601	20230901	100400	1012175370	19470	19480	19490	19470	490
602	20230901	100300	1002630750	19480	19490	19490	19480	1108
603	20230901	100200	981041510	19490	19500	19500	19490	139
604	20230901	100100	978331410	19500	19500	19510	19500	311
605	20230901	100000	972266710	19510	19510	19510	19510	469
606	20230901	095900	963116520	19510	19500	19510	19500	497
607	20230901	095800	953424300	19500	19490	19500	19490	564
608	20230901	095700	942428710	19490	19500	19500	19480	331
609	20230901	095600	935978890	19490	19500	19500	19490	536
610	20230901	095500	925530620	19500	19500	19510	19500	779
611	20230901	095400	910339620	19500	19500	19510	19500	389
612	20230901	095300	902752820	19500	19500	19520	19500	657
613	20230901	095200	889940920	19490	19490	19500	19490	366
614	20230901	095100	882807570	19490	19500	19500	19480	207
615	20230901	095000	878772400	19490	19490	19500	19480	471
616	20230901	094900	869593800	19490	19490	19500	19490	814
617	20230901	094800	853727850	19500	19520	19520	19500	2467
618	20230901	094700	805610930	19520	19540	19540	19520	1414
619	20230901	094600	777998560	19540	19560	19560	19540	1068
620	20230901	094500	757129310	19550	19550	19560	19540	265
621	20230901	094400	751950580	19550	19550	19560	19550	984
622	20230901	094300	732712870	19560	19540	19560	19540	1281
623	20230901	094200	707670020	19540	19530	19540	19530	1618
624	20230901	094100	676063830	19530	19530	19530	19530	66
625	20230901	094000	674774850	19540	19540	19540	19520	2175
626	20230901	093900	632296850	19540	19540	19550	19530	442
627	20230901	093800	623660110	19550	19570	19570	19530	1204
628	20230901	093700	600125810	19610	19560	19610	19560	1191
629	20230901	093600	576816550	19550	19550	19560	19540	437
630	20230901	093500	568273620	19540	19550	19560	19540	657
631	20230901	093400	555428390	19560	19540	19560	19530	189
632	20230901	093300	551733660	19530	19620	19620	19510	3049
633	20230901	093200	492115410	19590	19630	19630	19590	2155
634	20230901	093100	449860960	19630	19630	19630	19620	248
635	20230901	093000	444995050	19620	19640	19650	19620	1232
636	20230901	092900	420810700	19650	19650	19650	19640	1729
637	20230901	092800	386843960	19650	19670	19670	19650	2673
638	20230901	092700	334303290	19680	19680	19680	19670	566
639	20230901	092600	323168910	19680	19700	19700	19670	1549
640	20230901	092500	292659370	19710	19730	19730	19710	835
641	20230901	092400	276195520	19730	19740	19740	19730	686
642	20230901	092300	262660720	19740	19760	19760	19740	572
643	20230901	092200	251367400	19760	19820	19820	19760	1764
644	20230901	092100	216434410	19810	19810	19810	19810	123
645	20230901	092000	213997780	19800	19790	19800	19750	445
646	20230901	091900	205195160	19790	19710	19790	19700	1251
647	20230901	091800	180509200	19730	19710	19730	19710	265
648	20230901	091700	175282370	19690	19690	19690	19670	678
649	20230901	091600	161937860	19690	19690	19690	19670	411
650	20230901	091500	153847580	19690	19690	19690	19690	112
651	20230901	091400	151642300	19690	19690	19690	19680	800
652	20230901	091300	135891530	19680	19680	19680	19680	1089
653	20230901	091200	114460010	19680	19730	19750	19660	1946
654	20230901	091100	76157040	19730	19750	19760	19730	343
655	20230901	091000	69384660	19750	19690	19750	19690	554
656	20230901	090900	58475980	19660	19660	19660	19660	124
657	20230901	090800	56038140	19660	19690	19690	19660	460
658	20230901	090700	46989200	19670	19710	19710	19670	341
659	20230901	090600	40270250	19710	19710	19710	19710	101
660	20230901	090500	38279540	19710	19650	19710	19650	289
661	20230901	090400	32594030	19650	19810	19810	19650	1157
662	20230901	090300	9751040	19870	19880	19880	19870	89
663	20230901	090200	7981740	19880	19880	19880	19880	0
664	20230901	090100	7981740	19880	19840	19880	19840	40
665	20230901	090000	7187340	19770	19810	19810	19770	358