KissMeData/204270/min/candle-20230901.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230901	200700	2124975450	9580	9580	9580	9580	3065
3	20230901	200600	2124975450	9580	9580	9580	9580	0
4	20230901	200500	2124975450	9580	9580	9580	9580	0
5	20230901	200400	2124975450	9580	9580	9580	9580	0
6	20230901	200300	2124975450	9580	9580	9580	9580	0
7	20230901	200200	2124975450	9580	9580	9580	9580	0
8	20230901	200100	2124975450	9580	9580	9580	9580	0
9	20230901	200000	2124975450	9580	9580	9580	9580	0
10	20230901	195900	2124975450	9580	9580	9580	9580	0
11	20230901	195800	2124975450	9580	9580	9580	9580	0
12	20230901	195700	2124975450	9580	9580	9580	9580	0
13	20230901	195600	2124975450	9580	9580	9580	9580	0
14	20230901	195500	2124975450	9580	9580	9580	9580	0
15	20230901	195400	2124975450	9580	9580	9580	9580	0
16	20230901	195300	2124975450	9580	9580	9580	9580	0
17	20230901	195200	2124975450	9580	9580	9580	9580	0
18	20230901	195100	2124975450	9580	9580	9580	9580	0
19	20230901	195000	2124975450	9580	9580	9580	9580	0
20	20230901	194900	2124975450	9580	9580	9580	9580	0
21	20230901	194800	2124975450	9580	9580	9580	9580	0
22	20230901	194700	2124975450	9580	9580	9580	9580	0
23	20230901	194600	2124975450	9580	9580	9580	9580	0
24	20230901	194500	2124975450	9580	9580	9580	9580	0
25	20230901	194400	2124975450	9580	9580	9580	9580	0
26	20230901	194300	2124975450	9580	9580	9580	9580	0
27	20230901	194200	2124975450	9580	9580	9580	9580	0
28	20230901	194100	2124975450	9580	9580	9580	9580	0
29	20230901	194000	2124975450	9580	9580	9580	9580	0
30	20230901	193900	2124975450	9580	9580	9580	9580	0
31	20230901	193800	2124975450	9580	9580	9580	9580	0
32	20230901	193700	2124975450	9580	9580	9580	9580	3065
33	20230901	193600	2124975450	9580	9580	9580	9580	0
34	20230901	193500	2124975450	9580	9580	9580	9580	0
35	20230901	193400	2124975450	9580	9580	9580	9580	0
36	20230901	193300	2124975450	9580	9580	9580	9580	0
37	20230901	193200	2124975450	9580	9580	9580	9580	0
38	20230901	193100	2124975450	9580	9580	9580	9580	0
39	20230901	193000	2124975450	9580	9580	9580	9580	0
40	20230901	192900	2124975450	9580	9580	9580	9580	0
41	20230901	192800	2124975450	9580	9580	9580	9580	0
42	20230901	192700	2124975450	9580	9580	9580	9580	0
43	20230901	192600	2124975450	9580	9580	9580	9580	0
44	20230901	192500	2124975450	9580	9580	9580	9580	0
45	20230901	192400	2124975450	9580	9580	9580	9580	0
46	20230901	192300	2124975450	9580	9580	9580	9580	0
47	20230901	192200	2124975450	9580	9580	9580	9580	0
48	20230901	192100	2124975450	9580	9580	9580	9580	0
49	20230901	192000	2124975450	9580	9580	9580	9580	0
50	20230901	191900	2124975450	9580	9580	9580	9580	0
51	20230901	191800	2124975450	9580	9580	9580	9580	0
52	20230901	191700	2124975450	9580	9580	9580	9580	0
53	20230901	191600	2124975450	9580	9580	9580	9580	0
54	20230901	191500	2124975450	9580	9580	9580	9580	0
55	20230901	191400	2124975450	9580	9580	9580	9580	0
56	20230901	191300	2124975450	9580	9580	9580	9580	0
57	20230901	191200	2124975450	9580	9580	9580	9580	0
58	20230901	191100	2124975450	9580	9580	9580	9580	0
59	20230901	191000	2124975450	9580	9580	9580	9580	0
60	20230901	190900	2124975450	9580	9580	9580	9580	0
61	20230901	190800	2124975450	9580	9580	9580	9580	0
62	20230901	190700	2124975450	9580	9580	9580	9580	3065
63	20230901	190600	2124975450	9580	9580	9580	9580	0
64	20230901	190500	2124975450	9580	9580	9580	9580	0
65	20230901	190400	2124975450	9580	9580	9580	9580	0
66	20230901	190300	2124975450	9580	9580	9580	9580	0
67	20230901	190200	2124975450	9580	9580	9580	9580	0
68	20230901	190100	2124975450	9580	9580	9580	9580	0
69	20230901	190000	2124975450	9580	9580	9580	9580	0
70	20230901	185900	2124975450	9580	9580	9580	9580	0
71	20230901	185800	2124975450	9580	9580	9580	9580	0
72	20230901	185700	2124975450	9580	9580	9580	9580	0
73	20230901	185600	2124975450	9580	9580	9580	9580	0
74	20230901	185500	2124975450	9580	9580	9580	9580	0
75	20230901	185400	2124975450	9580	9580	9580	9580	0
76	20230901	185300	2124975450	9580	9580	9580	9580	0
77	20230901	185200	2124975450	9580	9580	9580	9580	0
78	20230901	185100	2124975450	9580	9580	9580	9580	0
79	20230901	185000	2124975450	9580	9580	9580	9580	0
80	20230901	184900	2124975450	9580	9580	9580	9580	0
81	20230901	184800	2124975450	9580	9580	9580	9580	0
82	20230901	184700	2124975450	9580	9580	9580	9580	0
83	20230901	184600	2124975450	9580	9580	9580	9580	0
84	20230901	184500	2124975450	9580	9580	9580	9580	0
85	20230901	184400	2124975450	9580	9580	9580	9580	0
86	20230901	184300	2124975450	9580	9580	9580	9580	0
87	20230901	184200	2124975450	9580	9580	9580	9580	0
88	20230901	184100	2124975450	9580	9580	9580	9580	0
89	20230901	184000	2124975450	9580	9580	9580	9580	0
90	20230901	183900	2124975450	9580	9580	9580	9580	0
91	20230901	183800	2124975450	9580	9580	9580	9580	0
92	20230901	183700	2124975450	9580	9580	9580	9580	3065
93	20230901	183600	2124975450	9580	9580	9580	9580	0
94	20230901	183500	2124975450	9580	9580	9580	9580	0
95	20230901	183400	2124975450	9580	9580	9580	9580	0
96	20230901	183300	2124975450	9580	9580	9580	9580	0
97	20230901	183200	2124975450	9580	9580	9580	9580	0
98	20230901	183100	2124975450	9580	9580	9580	9580	0
99	20230901	183000	2124975450	9580	9580	9580	9580	0
100	20230901	182900	2124975450	9580	9580	9580	9580	0
101	20230901	182800	2124975450	9580	9580	9580	9580	0
102	20230901	182700	2124975450	9580	9580	9580	9580	0
103	20230901	182600	2124975450	9580	9580	9580	9580	0
104	20230901	182500	2124975450	9580	9580	9580	9580	0
105	20230901	182400	2124975450	9580	9580	9580	9580	0
106	20230901	182300	2124975450	9580	9580	9580	9580	0
107	20230901	182200	2124975450	9580	9580	9580	9580	0
108	20230901	182100	2124975450	9580	9580	9580	9580	0
109	20230901	182000	2124975450	9580	9580	9580	9580	0
110	20230901	181900	2124975450	9580	9580	9580	9580	0
111	20230901	181800	2124975450	9580	9580	9580	9580	0
112	20230901	181700	2124975450	9580	9580	9580	9580	0
113	20230901	181600	2124975450	9580	9580	9580	9580	0
114	20230901	181500	2124975450	9580	9580	9580	9580	0
115	20230901	181400	2124975450	9580	9580	9580	9580	0
116	20230901	181300	2124975450	9580	9580	9580	9580	0
117	20230901	181200	2124975450	9580	9580	9580	9580	0
118	20230901	181100	2124975450	9580	9580	9580	9580	0
119	20230901	181000	2124975450	9580	9580	9580	9580	0
120	20230901	180900	2124975450	9580	9580	9580	9580	0
121	20230901	180800	2124975450	9580	9580	9580	9580	0
122	20230901	180700	2124975450	9580	9580	9580	9580	3065
123	20230901	180600	2124975450	9580	9580	9580	9580	0
124	20230901	180500	2124975450	9580	9580	9580	9580	0
125	20230901	180400	2124975450	9580	9580	9580	9580	0
126	20230901	180300	2124975450	9580	9580	9580	9580	0
127	20230901	180200	2124975450	9580	9580	9580	9580	0
128	20230901	180100	2124975450	9580	9580	9580	9580	0
129	20230901	180000	2124975450	9580	9580	9580	9580	0
130	20230901	175900	2124975450	9580	9580	9580	9580	0
131	20230901	175800	2124975450	9580	9580	9580	9580	0
132	20230901	175700	2124975450	9580	9580	9580	9580	0
133	20230901	175600	2124975450	9580	9580	9580	9580	0
134	20230901	175500	2124975450	9580	9580	9580	9580	0
135	20230901	175400	2124975450	9580	9580	9580	9580	0
136	20230901	175300	2124975450	9580	9580	9580	9580	0
137	20230901	175200	2124975450	9580	9580	9580	9580	0
138	20230901	175100	2124975450	9580	9580	9580	9580	0
139	20230901	175000	2124975450	9580	9580	9580	9580	0
140	20230901	174900	2124975450	9580	9580	9580	9580	0
141	20230901	174800	2124975450	9580	9580	9580	9580	0
142	20230901	174700	2124975450	9580	9580	9580	9580	0
143	20230901	174600	2124975450	9580	9580	9580	9580	0
144	20230901	174500	2124975450	9580	9580	9580	9580	0
145	20230901	174400	2124975450	9580	9580	9580	9580	0
146	20230901	174300	2124975450	9580	9580	9580	9580	0
147	20230901	174200	2124975450	9580	9580	9580	9580	0
148	20230901	174100	2124975450	9580	9580	9580	9580	0
149	20230901	174000	2124975450	9580	9580	9580	9580	0
150	20230901	173900	2124975450	9580	9580	9580	9580	0
151	20230901	173800	2124975450	9580	9580	9580	9580	0
152	20230901	173700	2124975450	9580	9580	9580	9580	3065
153	20230901	173600	2124975450	9580	9580	9580	9580	0
154	20230901	173500	2124975450	9580	9580	9580	9580	0
155	20230901	173400	2124975450	9580	9580	9580	9580	0
156	20230901	173300	2124975450	9580	9580	9580	9580	0
157	20230901	173200	2124975450	9580	9580	9580	9580	0
158	20230901	173100	2124975450	9580	9580	9580	9580	0
159	20230901	173000	2124975450	9580	9580	9580	9580	0
160	20230901	172900	2124975450	9580	9580	9580	9580	0
161	20230901	172800	2124975450	9580	9580	9580	9580	0
162	20230901	172700	2124975450	9580	9580	9580	9580	0
163	20230901	172600	2124975450	9580	9580	9580	9580	0
164	20230901	172500	2124975450	9580	9580	9580	9580	0
165	20230901	172400	2124975450	9580	9580	9580	9580	0
166	20230901	172300	2124975450	9580	9580	9580	9580	0
167	20230901	172200	2124975450	9580	9580	9580	9580	0
168	20230901	172100	2124975450	9580	9580	9580	9580	0
169	20230901	172000	2124975450	9580	9580	9580	9580	0
170	20230901	171900	2124975450	9580	9580	9580	9580	0
171	20230901	171800	2124975450	9580	9580	9580	9580	0
172	20230901	171700	2124975450	9580	9580	9580	9580	0
173	20230901	171600	2124975450	9580	9580	9580	9580	0
174	20230901	171500	2124975450	9580	9580	9580	9580	0
175	20230901	171400	2124975450	9580	9580	9580	9580	0
176	20230901	171300	2124975450	9580	9580	9580	9580	0
177	20230901	171200	2124975450	9580	9580	9580	9580	0
178	20230901	171100	2124975450	9580	9580	9580	9580	0
179	20230901	171000	2124975450	9580	9580	9580	9580	0
180	20230901	170900	2124975450	9580	9580	9580	9580	0
181	20230901	170800	2124975450	9580	9580	9580	9580	0
182	20230901	170700	2124975450	9580	9580	9580	9580	3065
183	20230901	170600	2124975450	9580	9580	9580	9580	0
184	20230901	170500	2124975450	9580	9580	9580	9580	0
185	20230901	170400	2124975450	9580	9580	9580	9580	0
186	20230901	170300	2124975450	9580	9580	9580	9580	0
187	20230901	170200	2124975450	9580	9580	9580	9580	0
188	20230901	170100	2124975450	9580	9580	9580	9580	0
189	20230901	170000	2124975450	9580	9580	9580	9580	0
190	20230901	165900	2124975450	9580	9580	9580	9580	0
191	20230901	165800	2124975450	9580	9580	9580	9580	0
192	20230901	165700	2124975450	9580	9580	9580	9580	0
193	20230901	165600	2124975450	9580	9580	9580	9580	0
194	20230901	165500	2124975450	9580	9580	9580	9580	0
195	20230901	165400	2124975450	9580	9580	9580	9580	0
196	20230901	165300	2124975450	9580	9580	9580	9580	0
197	20230901	165200	2124975450	9580	9580	9580	9580	0
198	20230901	165100	2124975450	9580	9580	9580	9580	0
199	20230901	165000	2124975450	9580	9580	9580	9580	0
200	20230901	164900	2124975450	9580	9580	9580	9580	0
201	20230901	164800	2124975450	9580	9580	9580	9580	0
202	20230901	164700	2124975450	9580	9580	9580	9580	0
203	20230901	164600	2124975450	9580	9580	9580	9580	0
204	20230901	164500	2124975450	9580	9580	9580	9580	0
205	20230901	164400	2124975450	9580	9580	9580	9580	0
206	20230901	164300	2124975450	9580	9580	9580	9580	0
207	20230901	164200	2124975450	9580	9580	9580	9580	0
208	20230901	164100	2124975450	9580	9580	9580	9580	0
209	20230901	164000	2124975450	9580	9580	9580	9580	0
210	20230901	163900	2124975450	9580	9580	9580	9580	0
211	20230901	163800	2124975450	9580	9580	9580	9580	0
212	20230901	163700	2124975450	9580	9580	9580	9580	3065
213	20230901	163600	2124975450	9580	9580	9580	9580	0
214	20230901	163500	2124975450	9580	9580	9580	9580	0
215	20230901	163400	2124975450	9580	9580	9580	9580	0
216	20230901	163300	2124975450	9580	9580	9580	9580	0
217	20230901	163200	2124975450	9580	9580	9580	9580	0
218	20230901	163100	2124975450	9580	9580	9580	9580	0
219	20230901	163000	2124975450	9580	9580	9580	9580	0
220	20230901	162900	2124975450	9580	9580	9580	9580	0
221	20230901	162800	2124975450	9580	9580	9580	9580	0
222	20230901	162700	2124975450	9580	9580	9580	9580	0
223	20230901	162600	2124975450	9580	9580	9580	9580	0
224	20230901	162500	2124975450	9580	9580	9580	9580	0
225	20230901	162400	2124975450	9580	9580	9580	9580	0
226	20230901	162300	2124975450	9580	9580	9580	9580	0
227	20230901	162200	2124975450	9580	9580	9580	9580	0
228	20230901	162100	2124975450	9580	9580	9580	9580	0
229	20230901	162000	2124975450	9580	9580	9580	9580	0
230	20230901	161900	2124975450	9580	9580	9580	9580	0
231	20230901	161800	2124975450	9580	9580	9580	9580	0
232	20230901	161700	2124975450	9580	9580	9580	9580	0
233	20230901	161600	2124975450	9580	9580	9580	9580	0
234	20230901	161500	2124975450	9580	9580	9580	9580	0
235	20230901	161400	2124975450	9580	9580	9580	9580	0
236	20230901	161300	2124975450	9580	9580	9580	9580	0
237	20230901	161200	2124975450	9580	9580	9580	9580	0
238	20230901	161100	2124975450	9580	9580	9580	9580	0
239	20230901	161000	2124975450	9580	9580	9580	9580	0
240	20230901	160900	2124975450	9580	9580	9580	9580	0
241	20230901	160800	2124975450	9580	9580	9580	9580	0
242	20230901	160700	2124975450	9580	9580	9580	9580	3065
243	20230901	160600	2124975450	9580	9580	9580	9580	0
244	20230901	160500	2124975450	9580	9580	9580	9580	0
245	20230901	160400	2124975450	9580	9580	9580	9580	0
246	20230901	160300	2124975450	9580	9580	9580	9580	0
247	20230901	160200	2124975450	9580	9580	9580	9580	0
248	20230901	160100	2124975450	9580	9580	9580	9580	0
249	20230901	160000	2124975450	9580	9580	9580	9580	0
250	20230901	155900	2124975450	9580	9580	9580	9580	0
251	20230901	155800	2124975450	9580	9580	9580	9580	0
252	20230901	155700	2124975450	9580	9580	9580	9580	0
253	20230901	155600	2124975450	9580	9580	9580	9580	0
254	20230901	155500	2124975450	9580	9580	9580	9580	0
255	20230901	155400	2124975450	9580	9580	9580	9580	0
256	20230901	155300	2124975450	9580	9580	9580	9580	0
257	20230901	155200	2124975450	9580	9580	9580	9580	0
258	20230901	155100	2124975450	9580	9580	9580	9580	0
259	20230901	155000	2124975450	9580	9580	9580	9580	0
260	20230901	154900	2124975450	9580	9580	9580	9580	0
261	20230901	154800	2124975450	9580	9580	9580	9580	0
262	20230901	154700	2124975450	9580	9580	9580	9580	0
263	20230901	154600	2124975450	9580	9580	9580	9580	0
264	20230901	154500	2124975450	9580	9580	9580	9580	0
265	20230901	154400	2124975450	9580	9580	9580	9580	0
266	20230901	154300	2124975450	9580	9580	9580	9580	0
267	20230901	154200	2124975450	9580	9580	9580	9580	0
268	20230901	154100	2124975450	9580	9580	9580	9580	0
269	20230901	154000	2124975450	9580	9580	9580	9580	0
270	20230901	153900	2124975450	9580	9580	9580	9580	0
271	20230901	153800	2124975450	9580	9580	9580	9580	0
272	20230901	153700	2124975450	9580	9580	9580	9580	3065
273	20230901	153600	2124975450	9580	9580	9580	9580	0
274	20230901	153500	2124975450	9580	9580	9580	9580	0
275	20230901	153400	2124975450	9580	9580	9580	9580	0
276	20230901	153300	2124975450	9580	9580	9580	9580	0
277	20230901	153200	2124975450	9580	9580	9580	9580	0
278	20230901	153100	2124975450	9580	9580	9580	9580	0
279	20230901	153000	2124975450	9580	9580	9580	9580	3065
280	20230901	152900	2095612750	9550	9550	9550	9550	0
281	20230901	152800	2095612750	9550	9550	9550	9550	0
282	20230901	152700	2095612750	9550	9550	9550	9550	0
283	20230901	152600	2095612750	9550	9550	9550	9550	0
284	20230901	152500	2095612750	9550	9550	9550	9550	0
285	20230901	152400	2095612750	9550	9550	9550	9550	0
286	20230901	152300	2095612750	9550	9550	9550	9550	0
287	20230901	152200	2095612750	9550	9550	9550	9550	0
288	20230901	152100	2095612750	9550	9550	9550	9550	0
289	20230901	152000	2095612750	9550	9550	9550	9550	0
290	20230901	151900	2095612750	9550	9570	9600	9540	2333
291	20230901	151800	2073254120	9550	9560	9570	9550	118
292	20230901	151700	2072125410	9550	9560	9560	9550	429
293	20230901	151600	2068024280	9560	9560	9560	9550	796
294	20230901	151500	2060414570	9560	9560	9560	9560	700
295	20230901	151400	2053722570	9560	9550	9560	9530	334
296	20230901	151300	2050536190	9550	9550	9550	9550	0
297	20230901	151200	2050536190	9550	9550	9550	9540	444
298	20230901	151100	2046296620	9540	9540	9540	9540	1
299	20230901	151000	2046287080	9550	9540	9550	9540	92
300	20230901	150900	2045408840	9550	9550	9550	9550	227
301	20230901	150800	2043240990	9550	9550	9550	9550	56
302	20230901	150700	2042706190	9550	9540	9550	9540	87
303	20230901	150600	2041875550	9550	9550	9550	9550	101
304	20230901	150500	2040911000	9540	9540	9550	9540	242
305	20230901	150400	2038601660	9550	9550	9550	9550	225
306	20230901	150300	2036452910	9550	9540	9550	9540	119
307	20230901	150200	2035317090	9540	9540	9540	9540	356
308	20230901	150100	2031920850	9540	9540	9540	9540	56
309	20230901	150000	2031386610	9540	9530	9540	9530	100
310	20230901	145900	2030432710	9530	9530	9530	9530	250
311	20230901	145800	2028050210	9540	9540	9540	9540	57
312	20230901	145700	2027506430	9520	9520	9520	9520	60
313	20230901	145600	2026935230	9520	9520	9520	9520	240
314	20230901	145500	2024650430	9540	9540	9540	9540	0
315	20230901	145400	2024650430	9540	9540	9540	9540	109
316	20230901	145300	2023610570	9550	9550	9550	9550	0
317	20230901	145200	2023610570	9550	9530	9550	9500	1056
318	20230901	145100	2013558980	9550	9550	9550	9550	111
319	20230901	145000	2012498930	9540	9540	9540	9540	50
320	20230901	144900	2012021930	9550	9550	9550	9550	385
321	20230901	144800	2008345180	9530	9530	9530	9530	300
322	20230901	144700	2005486180	9560	9560	9560	9560	56
323	20230901	144600	2004950820	9560	9560	9560	9560	52
324	20230901	144500	2004453700	9560	9550	9560	9510	769
325	20230901	144400	1997129660	9560	9550	9560	9550	209
326	20230901	144300	1995133700	9540	9550	9550	9510	937
327	20230901	144200	1986211640	9550	9550	9550	9550	76
328	20230901	144100	1985485840	9510	9550	9550	9510	486
329	20230901	144000	1980862900	9550	9530	9580	9490	2568
330	20230901	143900	1956473370	9530	9550	9550	9530	243
331	20230901	143800	1954156680	9550	9540	9550	9530	411
332	20230901	143700	1950236170	9550	9560	9580	9550	281
333	20230901	143600	1947548980	9590	9550	9590	9550	58
334	20230901	143500	1946992840	9550	9610	9610	9550	121
335	20230901	143400	1945830690	9560	9560	9560	9560	526
336	20230901	143300	1940802130	9560	9570	9620	9560	747
337	20230901	143200	1933657090	9620	9620	9620	9620	174
338	20230901	143100	1931983210	9610	9610	9610	9610	56
339	20230901	143000	1931445050	9620	9620	9620	9620	15
340	20230901	142900	1931300750	9620	9630	9630	9620	109
341	20230901	142800	1930251640	9630	9560	9630	9560	1508
342	20230901	142700	1915835090	9560	9550	9560	9550	399
343	20230901	142600	1912024070	9550	9560	9560	9550	337
344	20230901	142500	1908805160	9550	9550	9550	9550	609
345	20230901	142400	1902989210	9550	9580	9580	9550	1950
346	20230901	142300	1884345760	9570	9580	9580	9570	559
347	20230901	142200	1878990550	9580	9570	9580	9570	62
348	20230901	142100	1878396650	9570	9580	9580	9560	316
349	20230901	142000	1875372520	9590	9590	9590	9590	56
350	20230901	141900	1874835480	9600	9600	9600	9600	56
351	20230901	141800	1874297880	9600	9610	9610	9600	55
352	20230901	141700	1873769780	9630	9630	9630	9630	56
353	20230901	141600	1873230500	9560	9570	9570	9560	912
354	20230901	141500	1864511020	9570	9630	9640	9570	596
355	20230901	141400	1858795610	9590	9590	9590	9590	40
356	20230901	141300	1858412010	9590	9600	9600	9590	441
357	20230901	141200	1854180050	9600	9600	9600	9600	6
358	20230901	141100	1854122450	9600	9600	9600	9600	164
359	20230901	141000	1852548050	9640	9640	9640	9640	111
360	20230901	140900	1851478010	9640	9640	9640	9640	0
361	20230901	140800	1851478010	9640	9640	9640	9640	56
362	20230901	140700	1850938170	9610	9610	9610	9610	152
363	20230901	140600	1849477450	9620	9620	9620	9620	70
364	20230901	140500	1848804050	9620	9640	9640	9620	1301
365	20230901	140400	1836282780	9650	9650	9650	9650	179
366	20230901	140300	1834555430	9650	9650	9650	9650	390
367	20230901	140200	1830791930	9650	9650	9650	9650	150
368	20230901	140100	1829344430	9620	9620	9650	9620	766
369	20230901	140000	1821970830	9650	9640	9650	9640	525
370	20230901	135900	1816909190	9640	9630	9640	9630	109
371	20230901	135800	1815858960	9630	9600	9630	9600	762
372	20230901	135700	1808538720	9630	9620	9640	9600	157
373	20230901	135600	1807026260	9620	9620	9620	9620	72
374	20230901	135500	1806333620	9620	9620	9620	9620	39
375	20230901	135400	1805958440	9620	9620	9620	9620	56
376	20230901	135300	1805419720	9610	9620	9620	9610	155
377	20230901	135200	1803929620	9620	9600	9620	9600	140
378	20230901	135100	1802584500	9600	9630	9630	9600	2162
379	20230901	135000	1781802030	9650	9650	9650	9650	115
380	20230901	134900	1780692280	9650	9650	9650	9650	0
381	20230901	134800	1780692280	9650	9650	9650	9650	110
382	20230901	134700	1779630780	9650	9650	9650	9650	1
383	20230901	134600	1779621130	9650	9650	9650	9650	56
384	20230901	134500	1779080730	9650	9650	9650	9650	109
385	20230901	134400	1778028880	9640	9640	9640	9640	253
386	20230901	134300	1775589960	9640	9650	9650	9630	511
387	20230901	134200	1770665910	9640	9650	9650	9640	228
388	20230901	134100	1768466960	9650	9650	9650	9650	56
389	20230901	134000	1767926560	9640	9640	9640	9640	0
390	20230901	133900	1767926560	9640	9640	9640	9640	57
391	20230901	133800	1767377080	9640	9640	9640	9640	56
392	20230901	133700	1766837240	9640	9630	9640	9630	1275
393	20230901	133600	1754551920	9630	9630	9630	9630	56
394	20230901	133500	1754012640	9620	9610	9620	9610	1007
395	20230901	133400	1744330330	9610	9610	9610	9600	107
396	20230901	133300	1743302120	9600	9600	9600	9570	254
397	20230901	133200	1740863780	9600	9600	9600	9600	76
398	20230901	133100	1740134180	9600	9600	9600	9600	53
399	20230901	133000	1739625380	9600	9600	9600	9600	56
400	20230901	132900	1739087780	9610	9610	9610	9610	56
401	20230901	132800	1738549620	9550	9590	9590	9550	4971
402	20230901	132700	1691008060	9630	9630	9630	9630	56
403	20230901	132600	1690468780	9580	9630	9630	9570	1904
404	20230901	132500	1672229180	9650	9630	9650	9630	114
405	20230901	132400	1671129100	9650	9650	9650	9650	1
406	20230901	132300	1671119450	9650	9650	9660	9650	1163
407	20230901	132200	1659895520	9630	9650	9650	9630	381
408	20230901	132100	1656225370	9630	9630	9630	9630	0
409	20230901	132000	1656225370	9630	9650	9650	9630	130
410	20230901	131900	1654971270	9630	9630	9630	9630	50
411	20230901	131800	1654489770	9630	9660	9660	9630	399
412	20230901	131700	1650640470	9650	9650	9650	9650	113
413	20230901	131600	1649550020	9640	9640	9640	9640	22
414	20230901	131500	1649337940	9640	9630	9640	9630	237
415	20230901	131400	1647053360	9630	9600	9630	9600	68
416	20230901	131300	1646399270	9600	9630	9630	9600	311
417	20230901	131200	1643411990	9600	9630	9630	9600	2069
418	20230901	131100	1623534840	9630	9640	9640	9630	159
419	20230901	131000	1622002210	9620	9620	9620	9620	55
420	20230901	130900	1621473110	9640	9640	9660	9640	164
421	20230901	130800	1619891030	9650	9640	9650	9640	266
422	20230901	130700	1617324170	9640	9640	9660	9640	85
423	20230901	130600	1616503650	9640	9640	9640	9640	48
424	20230901	130500	1616040930	9640	9640	9640	9640	0
425	20230901	130400	1616040930	9640	9600	9640	9600	61
426	20230901	130300	1615453090	9600	9630	9630	9600	2690
427	20230901	130200	1589607550	9630	9640	9640	9630	186
428	20230901	130100	1587814610	9650	9650	9650	9650	53
429	20230901	130000	1587303160	9650	9650	9650	9650	342
430	20230901	125900	1584002860	9650	9650	9650	9650	0
431	20230901	125800	1584002860	9650	9660	9660	9650	415
432	20230901	125700	1579997560	9660	9660	9660	9660	56
433	20230901	125600	1579456600	9660	9680	9690	9660	1421
434	20230901	125500	1565723160	9680	9670	9680	9660	355
435	20230901	125400	1562291470	9670	9680	9680	9670	580
436	20230901	125300	1556680630	9680	9670	9690	9670	60
437	20230901	125200	1556099290	9670	9670	9670	9670	4
438	20230901	125100	1556060610	9670	9690	9690	9670	70
439	20230901	125000	1555382590	9670	9670	9670	9670	39
440	20230901	124900	1555005460	9670	9670	9670	9670	305
441	20230901	124800	1552056110	9700	9690	9700	9690	856
442	20230901	124700	1543754270	9680	9680	9680	9680	54
443	20230901	124600	1543231550	9680	9680	9680	9680	56
444	20230901	124500	1542689470	9690	9690	9690	9690	0
445	20230901	124400	1542689470	9690	9690	9690	9690	111
446	20230901	124300	1541613880	9690	9690	9690	9690	0
447	20230901	124200	1541613880	9690	9690	9690	9690	56
448	20230901	124100	1541071240	9690	9690	9690	9690	652
449	20230901	124000	1534753360	9630	9640	9640	9630	1070
450	20230901	123900	1524448740	9630	9690	9690	9630	787
451	20230901	123800	1516857130	9690	9690	9690	9690	54
452	20230901	123700	1516333870	9690	9680	9690	9680	81
453	20230901	123600	1515549220	9670	9670	9670	9670	32
454	20230901	123500	1515239780	9670	9670	9670	9670	57
455	20230901	123400	1514688590	9680	9680	9680	9680	0
456	20230901	123300	1514688590	9680	9640	9680	9640	148
457	20230901	123200	1513259590	9650	9680	9690	9650	532
458	20230901	123100	1508113870	9660	9670	9670	9660	17
459	20230901	123000	1507949630	9680	9660	9680	9660	215
460	20230901	122900	1505870510	9680	9680	9680	9680	0
461	20230901	122800	1505870510	9680	9680	9680	9680	57
462	20230901	122700	1505318750	9680	9680	9680	9680	97
463	20230901	122600	1504379790	9680	9670	9680	9670	111
464	20230901	122500	1503305850	9680	9680	9680	9680	317
465	20230901	122400	1500237290	9670	9670	9670	9670	1000
466	20230901	122300	1490567290	9670	9670	9670	9670	57
467	20230901	122200	1490016100	9670	9670	9670	9670	93
468	20230901	122100	1489116790	9670	9670	9670	9670	57
469	20230901	122000	1488565600	9670	9670	9670	9670	0
470	20230901	121900	1488565600	9670	9660	9670	9660	66
471	20230901	121800	1487927470	9660	9670	9670	9660	257
472	20230901	121700	1485442580	9660	9660	9660	9660	27
473	20230901	121600	1485181760	9660	9660	9660	9660	118
474	20230901	121500	1484041880	9620	9610	9620	9610	2
475	20230901	121400	1484022650	9660	9660	9660	9660	111
476	20230901	121300	1482950390	9660	9660	9660	9660	0
477	20230901	121200	1482950390	9660	9660	9660	9660	57
478	20230901	121100	1482399770	9580	9650	9650	9570	1914
479	20230901	121000	1464020070	9650	9660	9660	9650	371
480	20230901	120900	1460436330	9660	9660	9670	9660	66
481	20230901	120800	1459798200	9660	9660	9660	9660	5
482	20230901	120700	1459749900	9660	9660	9670	9660	61
483	20230901	120600	1459160070	9660	9670	9670	9660	62
484	20230901	120500	1458560550	9660	9650	9660	9650	373
485	20230901	120400	1454960060	9660	9660	9660	9660	15
486	20230901	120300	1454815160	9660	9660	9660	9650	387
487	20230901	120200	1451076780	9660	9670	9670	9660	96
488	20230901	120100	1450149040	9680	9670	9680	9670	67
489	20230901	120000	1449500580	9670	9680	9680	9670	233
490	20230901	115900	1447245370	9680	9680	9680	9680	47
491	20230901	115800	1446790410	9680	9690	9690	9680	392
492	20230901	115700	1442994140	9690	9690	9690	9690	50
493	20230901	115600	1442509640	9690	9680	9690	9680	176
494	20230901	115500	1440805390	9690	9680	9690	9680	121
495	20230901	115400	1439632910	9690	9700	9700	9680	1117
496	20230901	115300	1428810500	9700	9700	9700	9700	57
497	20230901	115200	1428257600	9700	9700	9700	9700	50
498	20230901	115100	1427772600	9700	9700	9700	9700	111
499	20230901	115000	1426695900	9690	9690	9690	9690	239
500	20230901	114900	1424379990	9690	9700	9700	9690	337
501	20230901	114800	1421111120	9690	9690	9690	9690	0
502	20230901	114700	1421111120	9690	9690	9690	9690	107
503	20230901	114600	1420074290	9690	9690	9690	9690	296
504	20230901	114500	1417206050	9690	9680	9690	9680	193
505	20230901	114400	1415337240	9690	9700	9700	9690	270
506	20230901	114300	1412719530	9700	9700	9700	9700	103
507	20230901	114200	1411720430	9700	9700	9700	9700	375
508	20230901	114100	1408082930	9700	9700	9700	9700	100
509	20230901	114000	1407112930	9700	9700	9700	9700	163
510	20230901	113900	1405531830	9700	9700	9700	9700	82
511	20230901	113800	1404736430	9710	9700	9710	9700	207
512	20230901	113700	1402727460	9700	9710	9710	9700	107
513	20230901	113600	1401688990	9700	9700	9700	9700	258
514	20230901	113500	1399186390	9710	9720	9720	9710	342
515	20230901	113400	1395864450	9720	9720	9720	9720	0
516	20230901	113300	1395864450	9720	9720	9720	9720	57
517	20230901	113200	1395310410	9720	9720	9720	9720	54
518	20230901	113100	1394785530	9720	9720	9720	9720	57
519	20230901	113000	1394231490	9650	9690	9690	9610	5030
520	20230901	112900	1345687300	9730	9720	9730	9690	118
521	20230901	112800	1344539530	9730	9730	9730	9730	57
522	20230901	112700	1343984920	9680	9710	9710	9680	1258
523	20230901	112600	1331803380	9720	9730	9730	9720	456
524	20230901	112500	1327369960	9720	9720	9730	9720	64
525	20230901	112400	1326747740	9720	9730	9730	9720	327
526	20230901	112300	1323567030	9730	9730	9730	9730	50
527	20230901	112200	1323080530	9730	9720	9730	9720	102
528	20230901	112100	1322088370	9730	9730	9730	9730	104
529	20230901	112000	1321076450	9730	9720	9730	9720	112
530	20230901	111900	1319987240	9720	9720	9720	9720	107
531	20230901	111800	1318947200	9720	9710	9720	9710	129
532	20230901	111700	1317693570	9710	9720	9720	9710	132
533	20230901	111600	1316411280	9710	9700	9710	9700	33
534	20230901	111500	1316090950	9700	9690	9700	9670	866
535	20230901	111400	1307708540	9700	9710	9710	9700	195
536	20230901	111300	1305816540	9730	9720	9730	9710	453
537	20230901	111200	1301412870	9730	9730	9730	9730	57
538	20230901	111100	1300858260	9690	9730	9730	9690	180
539	20230901	111000	1299108850	9730	9720	9730	9720	169
540	20230901	110900	1297464550	9720	9720	9720	9720	24
541	20230901	110800	1297231270	9730	9740	9740	9730	281
542	20230901	110700	1294495420	9740	9740	9740	9740	11
543	20230901	110600	1294388280	9730	9750	9750	9690	1098
544	20230901	110500	1283723470	9750	9740	9750	9740	18
545	20230901	110400	1283548030	9740	9740	9740	9740	116
546	20230901	110300	1282418190	9750	9740	9750	9710	2257
547	20230901	110200	1260486670	9740	9740	9740	9740	150
548	20230901	110100	1259025670	9740	9740	9750	9740	137
549	20230901	110000	1257690220	9740	9740	9740	9740	71
550	20230901	105900	1256998680	9730	9730	9750	9730	682
551	20230901	105800	1250358600	9740	9750	9750	9740	308
552	20230901	105700	1247357750	9750	9750	9760	9750	250
553	20230901	105600	1244920150	9760	9750	9760	9750	133
554	20230901	105500	1243622230	9760	9740	9760	9740	251
555	20230901	105400	1241176130	9740	9750	9750	9740	118
556	20230901	105300	1240026240	9740	9750	9750	9740	511
557	20230901	105200	1235045350	9760	9760	9760	9750	387
558	20230901	105100	1231268390	9750	9750	9750	9750	8
559	20230901	105000	1231190390	9750	9760	9760	9750	117
560	20230901	104900	1230048570	9760	9760	9760	9750	474
561	20230901	104800	1225422680	9780	9790	9790	9760	4083
562	20230901	104700	1185564800	9790	9790	9790	9790	129
563	20230901	104600	1184301890	9790	9790	9790	9790	42
564	20230901	104500	1183890710	9790	9790	9790	9790	337
565	20230901	104400	1180591480	9790	9790	9790	9790	333
566	20230901	104300	1177331410	9790	9790	9790	9780	188
567	20230901	104200	1175491890	9790	9790	9790	9790	2181
568	20230901	104100	1154139900	9790	9790	9790	9780	1076
569	20230901	104000	1143605910	9800	9780	9800	9780	7417
570	20230901	103900	1070993360	9780	9760	9780	9760	1996
571	20230901	103800	1051498350	9760	9760	9760	9760	107
572	20230901	103700	1050454030	9760	9750	9760	9750	811
573	20230901	103600	1042544520	9750	9750	9750	9750	57
574	20230901	103500	1041988770	9730	9750	9750	9730	548
575	20230901	103400	1036654420	9750	9750	9750	9750	160
576	20230901	103300	1035094420	9730	9740	9740	9730	500
577	20230901	103200	1030227640	9750	9760	9760	9750	1606
578	20230901	103100	1014568430	9760	9750	9760	9750	422
579	20230901	103000	1010451500	9750	9740	9750	9740	564
580	20230901	102900	1004954500	9760	9760	9760	9760	57
581	20230901	102800	1004398180	9740	9760	9760	9740	1542
582	20230901	102700	989360930	9770	9750	9780	9750	3128
583	20230901	102600	958802840	9750	9740	9750	9740	425
584	20230901	102500	954663060	9740	9740	9740	9730	154
585	20230901	102400	953163110	9740	9750	9750	9740	212
586	20230901	102300	951097110	9750	9750	9750	9750	225
587	20230901	102200	948903360	9750	9740	9750	9740	2511
588	20230901	102100	924425070	9740	9730	9740	9730	161
589	20230901	102000	922856940	9740	9760	9770	9740	1046
590	20230901	101900	912661150	9760	9760	9760	9750	740
591	20230901	101800	905439440	9760	9760	9770	9750	1243
592	20230901	101700	893303460	9770	9770	9770	9770	750
593	20230901	101600	885975960	9780	9760	9780	9760	371
594	20230901	101500	882348180	9760	9770	9770	9760	2208
595	20230901	101400	860782450	9750	9740	9760	9740	5044
596	20230901	101300	811594590	9730	9740	9740	9730	469
597	20230901	101200	807026630	9740	9720	9740	9720	503
598	20230901	101100	802131600	9720	9710	9720	9700	377
599	20230901	101000	798468560	9720	9740	9740	9720	1659
600	20230901	100900	782335090	9750	9740	9750	9720	1694
601	20230901	100800	765827570	9730	9700	9730	9700	1479
602	20230901	100700	751439330	9710	9720	9730	9710	224
603	20230901	100600	749262320	9730	9720	9730	9720	1890
604	20230901	100500	730890640	9700	9680	9710	9680	647
605	20230901	100400	724613250	9700	9700	9700	9700	303
606	20230901	100300	721674150	9700	9700	9700	9700	0
607	20230901	100200	721674150	9700	9670	9700	9660	1603
608	20230901	100100	706185650	9670	9670	9670	9670	6
609	20230901	100000	706127630	9700	9690	9700	9660	2375
610	20230901	095900	683171820	9700	9700	9700	9690	210
611	20230901	095800	681135820	9700	9700	9700	9700	160
612	20230901	095700	679583820	9700	9690	9710	9680	507
613	20230901	095600	674668800	9700	9700	9710	9700	315
614	20230901	095500	671612550	9710	9710	9710	9710	65
615	20230901	095400	670981400	9710	9710	9710	9710	3
616	20230901	095300	670952270	9710	9700	9710	9690	623
617	20230901	095200	664905970	9700	9700	9700	9700	72
618	20230901	095100	664207570	9700	9700	9700	9700	116
619	20230901	095000	663082370	9700	9690	9700	9690	438
620	20230901	094900	658834150	9690	9700	9700	9690	213
621	20230901	094800	656769680	9700	9690	9700	9690	111
622	20230901	094700	655692990	9700	9700	9700	9690	575
623	20230901	094600	650115540	9700	9700	9710	9700	547
624	20230901	094500	644809140	9700	9700	9700	9690	211
625	20230901	094400	642762550	9700	9700	9700	9700	482
626	20230901	094300	638087150	9670	9710	9720	9670	592
627	20230901	094200	632347230	9710	9710	9720	9710	62
628	20230901	094100	631745100	9720	9730	9730	9720	175
629	20230901	094000	630042980	9730	9730	9730	9730	124
630	20230901	093900	628836460	9740	9730	9740	9730	321
631	20230901	093800	625711760	9730	9730	9740	9730	95
632	20230901	093700	624787400	9730	9720	9740	9710	141
633	20230901	093600	623416250	9720	9720	9730	9720	843
634	20230901	093500	615215280	9730	9740	9740	9730	315
635	20230901	093400	612150200	9740	9700	9740	9700	258
636	20230901	093300	609645200	9710	9720	9730	9710	1294
637	20230901	093200	597076530	9720	9740	9750	9720	831
638	20230901	093100	588979290	9740	9700	9750	9700	638
639	20230901	093000	582776990	9700	9680	9700	9680	294
640	20230901	092900	579925570	9680	9680	9680	9610	1079
641	20230901	092800	569533930	9680	9640	9680	9620	2771
642	20230901	092700	542845030	9630	9700	9700	9630	3197
643	20230901	092600	511981110	9660	9750	9750	9660	5077
644	20230901	092500	462829210	9750	9770	9780	9750	2500
645	20230901	092400	438417310	9770	9790	9790	9770	422
646	20230901	092300	434291170	9800	9760	9830	9710	16925
647	20230901	092200	268533630	9760	9750	9760	9740	3207
648	20230901	092100	237252010	9760	9770	9790	9760	2301
649	20230901	092000	214749970	9790	9610	9790	9610	15486
650	20230901	091900	64858540	9610	9610	9610	9610	10
651	20230901	091800	64762440	9620	9620	9620	9620	29
652	20230901	091700	64483460	9620	9620	9620	9620	25
653	20230901	091600	64242960	9630	9620	9630	9620	125
654	20230901	091500	63039310	9630	9600	9630	9580	543
655	20230901	091400	57831650	9620	9600	9620	9600	26
656	20230901	091300	57581550	9590	9590	9590	9590	21
657	20230901	091200	57380160	9630	9630	9630	9630	325
658	20230901	091100	54250410	9630	9630	9630	9630	25
659	20230901	091000	54009660	9630	9620	9630	9620	27
660	20230901	090900	53749670	9620	9570	9630	9570	211
661	20230901	090800	51720000	9570	9570	9630	9570	171
662	20230901	090700	50082030	9570	9630	9630	9570	1385
663	20230901	090600	36775680	9620	9650	9650	9620	91
664	20230901	090500	35899510	9650	9650	9660	9620	1108
665	20230901	090400	25201750	9640	9660	9660	9640	703
666	20230901	090300	18419440	9650	9620	9650	9620	1096
667	20230901	090200	7845340	9610	9610	9610	9610	26
668	20230901	090100	7595480	9600	9560	9600	9560	284
669	20230901	090000	4870100	9560	9530	9560	9530	511