KissMeData/232140/min/candle-20230904.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230904	201900	1077117765	4165	4165	4165	4165	1489
3	20230904	201800	1077117765	4165	4165	4165	4165	0
4	20230904	201700	1077117765	4165	4165	4165	4165	0
5	20230904	201600	1077117765	4165	4165	4165	4165	0
6	20230904	201500	1077117765	4165	4165	4165	4165	0
7	20230904	201400	1077117765	4165	4165	4165	4165	0
8	20230904	201300	1077117765	4165	4165	4165	4165	0
9	20230904	201200	1077117765	4165	4165	4165	4165	0
10	20230904	201100	1077117765	4165	4165	4165	4165	0
11	20230904	201000	1077117765	4165	4165	4165	4165	0
12	20230904	200900	1077117765	4165	4165	4165	4165	0
13	20230904	200800	1077117765	4165	4165	4165	4165	0
14	20230904	200700	1077117765	4165	4165	4165	4165	0
15	20230904	200600	1077117765	4165	4165	4165	4165	0
16	20230904	200500	1077117765	4165	4165	4165	4165	0
17	20230904	200400	1077117765	4165	4165	4165	4165	0
18	20230904	200300	1077117765	4165	4165	4165	4165	0
19	20230904	200200	1077117765	4165	4165	4165	4165	0
20	20230904	200100	1077117765	4165	4165	4165	4165	0
21	20230904	200000	1077117765	4165	4165	4165	4165	0
22	20230904	195900	1077117765	4165	4165	4165	4165	0
23	20230904	195800	1077117765	4165	4165	4165	4165	0
24	20230904	195700	1077117765	4165	4165	4165	4165	0
25	20230904	195600	1077117765	4165	4165	4165	4165	0
26	20230904	195500	1077117765	4165	4165	4165	4165	0
27	20230904	195400	1077117765	4165	4165	4165	4165	0
28	20230904	195300	1077117765	4165	4165	4165	4165	0
29	20230904	195200	1077117765	4165	4165	4165	4165	0
30	20230904	195100	1077117765	4165	4165	4165	4165	0
31	20230904	195000	1077117765	4165	4165	4165	4165	0
32	20230904	194900	1077117765	4165	4165	4165	4165	1489
33	20230904	194800	1077117765	4165	4165	4165	4165	0
34	20230904	194700	1077117765	4165	4165	4165	4165	0
35	20230904	194600	1077117765	4165	4165	4165	4165	0
36	20230904	194500	1077117765	4165	4165	4165	4165	0
37	20230904	194400	1077117765	4165	4165	4165	4165	0
38	20230904	194300	1077117765	4165	4165	4165	4165	0
39	20230904	194200	1077117765	4165	4165	4165	4165	0
40	20230904	194100	1077117765	4165	4165	4165	4165	0
41	20230904	194000	1077117765	4165	4165	4165	4165	0
42	20230904	193900	1077117765	4165	4165	4165	4165	0
43	20230904	193800	1077117765	4165	4165	4165	4165	0
44	20230904	193700	1077117765	4165	4165	4165	4165	0
45	20230904	193600	1077117765	4165	4165	4165	4165	0
46	20230904	193500	1077117765	4165	4165	4165	4165	0
47	20230904	193400	1077117765	4165	4165	4165	4165	0
48	20230904	193300	1077117765	4165	4165	4165	4165	0
49	20230904	193200	1077117765	4165	4165	4165	4165	0
50	20230904	193100	1077117765	4165	4165	4165	4165	0
51	20230904	193000	1077117765	4165	4165	4165	4165	0
52	20230904	192900	1077117765	4165	4165	4165	4165	0
53	20230904	192800	1077117765	4165	4165	4165	4165	0
54	20230904	192700	1077117765	4165	4165	4165	4165	0
55	20230904	192600	1077117765	4165	4165	4165	4165	0
56	20230904	192500	1077117765	4165	4165	4165	4165	0
57	20230904	192400	1077117765	4165	4165	4165	4165	0
58	20230904	192300	1077117765	4165	4165	4165	4165	0
59	20230904	192200	1077117765	4165	4165	4165	4165	0
60	20230904	192100	1077117765	4165	4165	4165	4165	0
61	20230904	192000	1077117765	4165	4165	4165	4165	0
62	20230904	191900	1077117765	4165	4165	4165	4165	1489
63	20230904	191800	1077117765	4165	4165	4165	4165	0
64	20230904	191700	1077117765	4165	4165	4165	4165	0
65	20230904	191600	1077117765	4165	4165	4165	4165	0
66	20230904	191500	1077117765	4165	4165	4165	4165	0
67	20230904	191400	1077117765	4165	4165	4165	4165	0
68	20230904	191300	1077117765	4165	4165	4165	4165	0
69	20230904	191200	1077117765	4165	4165	4165	4165	0
70	20230904	191100	1077117765	4165	4165	4165	4165	0
71	20230904	191000	1077117765	4165	4165	4165	4165	0
72	20230904	190900	1077117765	4165	4165	4165	4165	0
73	20230904	190800	1077117765	4165	4165	4165	4165	0
74	20230904	190700	1077117765	4165	4165	4165	4165	0
75	20230904	190600	1077117765	4165	4165	4165	4165	0
76	20230904	190500	1077117765	4165	4165	4165	4165	0
77	20230904	190400	1077117765	4165	4165	4165	4165	0
78	20230904	190300	1077117765	4165	4165	4165	4165	0
79	20230904	190200	1077117765	4165	4165	4165	4165	0
80	20230904	190100	1077117765	4165	4165	4165	4165	0
81	20230904	190000	1077117765	4165	4165	4165	4165	0
82	20230904	185900	1077117765	4165	4165	4165	4165	0
83	20230904	185800	1077117765	4165	4165	4165	4165	0
84	20230904	185700	1077117765	4165	4165	4165	4165	0
85	20230904	185600	1077117765	4165	4165	4165	4165	0
86	20230904	185500	1077117765	4165	4165	4165	4165	0
87	20230904	185400	1077117765	4165	4165	4165	4165	0
88	20230904	185300	1077117765	4165	4165	4165	4165	0
89	20230904	185200	1077117765	4165	4165	4165	4165	0
90	20230904	185100	1077117765	4165	4165	4165	4165	0
91	20230904	185000	1077117765	4165	4165	4165	4165	0
92	20230904	184900	1077117765	4165	4165	4165	4165	1489
93	20230904	184800	1077117765	4165	4165	4165	4165	0
94	20230904	184700	1077117765	4165	4165	4165	4165	0
95	20230904	184600	1077117765	4165	4165	4165	4165	0
96	20230904	184500	1077117765	4165	4165	4165	4165	0
97	20230904	184400	1077117765	4165	4165	4165	4165	0
98	20230904	184300	1077117765	4165	4165	4165	4165	0
99	20230904	184200	1077117765	4165	4165	4165	4165	0
100	20230904	184100	1077117765	4165	4165	4165	4165	0
101	20230904	184000	1077117765	4165	4165	4165	4165	0
102	20230904	183900	1077117765	4165	4165	4165	4165	0
103	20230904	183800	1077117765	4165	4165	4165	4165	0
104	20230904	183700	1077117765	4165	4165	4165	4165	0
105	20230904	183600	1077117765	4165	4165	4165	4165	0
106	20230904	183500	1077117765	4165	4165	4165	4165	0
107	20230904	183400	1077117765	4165	4165	4165	4165	0
108	20230904	183300	1077117765	4165	4165	4165	4165	0
109	20230904	183200	1077117765	4165	4165	4165	4165	0
110	20230904	183100	1077117765	4165	4165	4165	4165	0
111	20230904	183000	1077117765	4165	4165	4165	4165	0
112	20230904	182900	1077117765	4165	4165	4165	4165	0
113	20230904	182800	1077117765	4165	4165	4165	4165	0
114	20230904	182700	1077117765	4165	4165	4165	4165	0
115	20230904	182600	1077117765	4165	4165	4165	4165	0
116	20230904	182500	1077117765	4165	4165	4165	4165	0
117	20230904	182400	1077117765	4165	4165	4165	4165	0
118	20230904	182300	1077117765	4165	4165	4165	4165	0
119	20230904	182200	1077117765	4165	4165	4165	4165	0
120	20230904	182100	1077117765	4165	4165	4165	4165	0
121	20230904	182000	1077117765	4165	4165	4165	4165	0
122	20230904	181900	1077117765	4165	4165	4165	4165	1489
123	20230904	181800	1077117765	4165	4165	4165	4165	0
124	20230904	181700	1077117765	4165	4165	4165	4165	0
125	20230904	181600	1077117765	4165	4165	4165	4165	0
126	20230904	181500	1077117765	4165	4165	4165	4165	0
127	20230904	181400	1077117765	4165	4165	4165	4165	0
128	20230904	181300	1077117765	4165	4165	4165	4165	0
129	20230904	181200	1077117765	4165	4165	4165	4165	0
130	20230904	181100	1077117765	4165	4165	4165	4165	0
131	20230904	181000	1077117765	4165	4165	4165	4165	0
132	20230904	180900	1077117765	4165	4165	4165	4165	0
133	20230904	180800	1077117765	4165	4165	4165	4165	0
134	20230904	180700	1077117765	4165	4165	4165	4165	0
135	20230904	180600	1077117765	4165	4165	4165	4165	0
136	20230904	180500	1077117765	4165	4165	4165	4165	0
137	20230904	180400	1077117765	4165	4165	4165	4165	0
138	20230904	180300	1077117765	4165	4165	4165	4165	0
139	20230904	180200	1077117765	4165	4165	4165	4165	0
140	20230904	180100	1077117765	4165	4165	4165	4165	0
141	20230904	180000	1077117765	4165	4165	4165	4165	0
142	20230904	175900	1077117765	4165	4165	4165	4165	0
143	20230904	175800	1077117765	4165	4165	4165	4165	0
144	20230904	175700	1077117765	4165	4165	4165	4165	0
145	20230904	175600	1077117765	4165	4165	4165	4165	0
146	20230904	175500	1077117765	4165	4165	4165	4165	0
147	20230904	175400	1077117765	4165	4165	4165	4165	0
148	20230904	175300	1077117765	4165	4165	4165	4165	0
149	20230904	175200	1077117765	4165	4165	4165	4165	0
150	20230904	175100	1077117765	4165	4165	4165	4165	0
151	20230904	175000	1077117765	4165	4165	4165	4165	0
152	20230904	174900	1077117765	4165	4165	4165	4165	1489
153	20230904	174800	1077117765	4165	4165	4165	4165	0
154	20230904	174700	1077117765	4165	4165	4165	4165	0
155	20230904	174600	1077117765	4165	4165	4165	4165	0
156	20230904	174500	1077117765	4165	4165	4165	4165	0
157	20230904	174400	1077117765	4165	4165	4165	4165	0
158	20230904	174300	1077117765	4165	4165	4165	4165	0
159	20230904	174200	1077117765	4165	4165	4165	4165	0
160	20230904	174100	1077117765	4165	4165	4165	4165	0
161	20230904	174000	1077117765	4165	4165	4165	4165	0
162	20230904	173900	1077117765	4165	4165	4165	4165	0
163	20230904	173800	1077117765	4165	4165	4165	4165	0
164	20230904	173700	1077117765	4165	4165	4165	4165	0
165	20230904	173600	1077117765	4165	4165	4165	4165	0
166	20230904	173500	1077117765	4165	4165	4165	4165	0
167	20230904	173400	1077117765	4165	4165	4165	4165	0
168	20230904	173300	1077117765	4165	4165	4165	4165	0
169	20230904	173200	1077117765	4165	4165	4165	4165	0
170	20230904	173100	1077117765	4165	4165	4165	4165	0
171	20230904	173000	1077117765	4165	4165	4165	4165	0
172	20230904	172900	1077117765	4165	4165	4165	4165	0
173	20230904	172800	1077117765	4165	4165	4165	4165	0
174	20230904	172700	1077117765	4165	4165	4165	4165	0
175	20230904	172600	1077117765	4165	4165	4165	4165	0
176	20230904	172500	1077117765	4165	4165	4165	4165	0
177	20230904	172400	1077117765	4165	4165	4165	4165	0
178	20230904	172300	1077117765	4165	4165	4165	4165	0
179	20230904	172200	1077117765	4165	4165	4165	4165	0
180	20230904	172100	1077117765	4165	4165	4165	4165	0
181	20230904	172000	1077117765	4165	4165	4165	4165	0
182	20230904	171900	1077117765	4165	4165	4165	4165	1489
183	20230904	171800	1077117765	4165	4165	4165	4165	0
184	20230904	171700	1077117765	4165	4165	4165	4165	0
185	20230904	171600	1077117765	4165	4165	4165	4165	0
186	20230904	171500	1077117765	4165	4165	4165	4165	0
187	20230904	171400	1077117765	4165	4165	4165	4165	0
188	20230904	171300	1077117765	4165	4165	4165	4165	0
189	20230904	171200	1077117765	4165	4165	4165	4165	0
190	20230904	171100	1077117765	4165	4165	4165	4165	0
191	20230904	171000	1077117765	4165	4165	4165	4165	0
192	20230904	170900	1077117765	4165	4165	4165	4165	0
193	20230904	170800	1077117765	4165	4165	4165	4165	0
194	20230904	170700	1077117765	4165	4165	4165	4165	0
195	20230904	170600	1077117765	4165	4165	4165	4165	0
196	20230904	170500	1077117765	4165	4165	4165	4165	0
197	20230904	170400	1077117765	4165	4165	4165	4165	0
198	20230904	170300	1077117765	4165	4165	4165	4165	0
199	20230904	170200	1077117765	4165	4165	4165	4165	0
200	20230904	170100	1077117765	4165	4165	4165	4165	0
201	20230904	170000	1077117765	4165	4165	4165	4165	0
202	20230904	165900	1077117765	4165	4165	4165	4165	0
203	20230904	165800	1077117765	4165	4165	4165	4165	0
204	20230904	165700	1077117765	4165	4165	4165	4165	0
205	20230904	165600	1077117765	4165	4165	4165	4165	0
206	20230904	165500	1077117765	4165	4165	4165	4165	0
207	20230904	165400	1077117765	4165	4165	4165	4165	0
208	20230904	165300	1077117765	4165	4165	4165	4165	0
209	20230904	165200	1077117765	4165	4165	4165	4165	0
210	20230904	165100	1077117765	4165	4165	4165	4165	0
211	20230904	165000	1077117765	4165	4165	4165	4165	0
212	20230904	164900	1077117765	4165	4165	4165	4165	1489
213	20230904	164800	1077117765	4165	4165	4165	4165	0
214	20230904	164700	1077117765	4165	4165	4165	4165	0
215	20230904	164600	1077117765	4165	4165	4165	4165	0
216	20230904	164500	1077117765	4165	4165	4165	4165	0
217	20230904	164400	1077117765	4165	4165	4165	4165	0
218	20230904	164300	1077117765	4165	4165	4165	4165	0
219	20230904	164200	1077117765	4165	4165	4165	4165	0
220	20230904	164100	1077117765	4165	4165	4165	4165	0
221	20230904	164000	1077117765	4165	4165	4165	4165	0
222	20230904	163900	1077117765	4165	4165	4165	4165	0
223	20230904	163800	1077117765	4165	4165	4165	4165	0
224	20230904	163700	1077117765	4165	4165	4165	4165	0
225	20230904	163600	1077117765	4165	4165	4165	4165	0
226	20230904	163500	1077117765	4165	4165	4165	4165	0
227	20230904	163400	1077117765	4165	4165	4165	4165	0
228	20230904	163300	1077117765	4165	4165	4165	4165	0
229	20230904	163200	1077117765	4165	4165	4165	4165	0
230	20230904	163100	1077117765	4165	4165	4165	4165	0
231	20230904	163000	1077117765	4165	4165	4165	4165	0
232	20230904	162900	1077117765	4165	4165	4165	4165	0
233	20230904	162800	1077117765	4165	4165	4165	4165	0
234	20230904	162700	1077117765	4165	4165	4165	4165	0
235	20230904	162600	1077117765	4165	4165	4165	4165	0
236	20230904	162500	1077117765	4165	4165	4165	4165	0
237	20230904	162400	1077117765	4165	4165	4165	4165	0
238	20230904	162300	1077117765	4165	4165	4165	4165	0
239	20230904	162200	1077117765	4165	4165	4165	4165	0
240	20230904	162100	1077117765	4165	4165	4165	4165	0
241	20230904	162000	1077117765	4165	4165	4165	4165	0
242	20230904	161900	1077117765	4165	4165	4165	4165	1489
243	20230904	161800	1077117765	4165	4165	4165	4165	0
244	20230904	161700	1077117765	4165	4165	4165	4165	0
245	20230904	161600	1077117765	4165	4165	4165	4165	0
246	20230904	161500	1077117765	4165	4165	4165	4165	0
247	20230904	161400	1077117765	4165	4165	4165	4165	0
248	20230904	161300	1077117765	4165	4165	4165	4165	0
249	20230904	161200	1077117765	4165	4165	4165	4165	0
250	20230904	161100	1077117765	4165	4165	4165	4165	0
251	20230904	161000	1077117765	4165	4165	4165	4165	0
252	20230904	160900	1077117765	4165	4165	4165	4165	0
253	20230904	160800	1077117765	4165	4165	4165	4165	0
254	20230904	160700	1077117765	4165	4165	4165	4165	0
255	20230904	160600	1077117765	4165	4165	4165	4165	0
256	20230904	160500	1077117765	4165	4165	4165	4165	0
257	20230904	160400	1077117765	4165	4165	4165	4165	0
258	20230904	160300	1077117765	4165	4165	4165	4165	0
259	20230904	160200	1077117765	4165	4165	4165	4165	0
260	20230904	160100	1077117765	4165	4165	4165	4165	0
261	20230904	160000	1077117765	4165	4165	4165	4165	0
262	20230904	155900	1077117765	4165	4165	4165	4165	0
263	20230904	155800	1077117765	4165	4165	4165	4165	0
264	20230904	155700	1077117765	4165	4165	4165	4165	0
265	20230904	155600	1077117765	4165	4165	4165	4165	0
266	20230904	155500	1077117765	4165	4165	4165	4165	0
267	20230904	155400	1077117765	4165	4165	4165	4165	0
268	20230904	155300	1077117765	4165	4165	4165	4165	0
269	20230904	155200	1077117765	4165	4165	4165	4165	0
270	20230904	155100	1077117765	4165	4165	4165	4165	0
271	20230904	155000	1077117765	4165	4165	4165	4165	0
272	20230904	154900	1077117765	4165	4165	4165	4165	1489
273	20230904	154800	1077117765	4165	4165	4165	4165	0
274	20230904	154700	1077117765	4165	4165	4165	4165	0
275	20230904	154600	1077117765	4165	4165	4165	4165	0
276	20230904	154500	1077117765	4165	4165	4165	4165	0
277	20230904	154400	1077117765	4165	4165	4165	4165	0
278	20230904	154300	1077117765	4165	4165	4165	4165	0
279	20230904	154200	1077117765	4165	4165	4165	4165	0
280	20230904	154100	1077117765	4165	4165	4165	4165	0
281	20230904	154000	1077117765	4165	4165	4165	4165	0
282	20230904	153900	1077117765	4165	4165	4165	4165	0
283	20230904	153800	1077117765	4165	4165	4165	4165	0
284	20230904	153700	1077117765	4165	4165	4165	4165	0
285	20230904	153600	1077117765	4165	4165	4165	4165	0
286	20230904	153500	1077117765	4165	4165	4165	4165	0
287	20230904	153400	1077117765	4165	4165	4165	4165	0
288	20230904	153300	1077117765	4165	4165	4165	4165	0
289	20230904	153200	1077117765	4165	4165	4165	4165	0
290	20230904	153100	1077117765	4165	4165	4165	4165	0
291	20230904	153000	1077117765	4165	4165	4165	4165	1489
292	20230904	152900	1070916080	4185	4185	4185	4185	0
293	20230904	152800	1070916080	4185	4185	4185	4185	0
294	20230904	152700	1070916080	4185	4185	4185	4185	0
295	20230904	152600	1070916080	4185	4185	4185	4185	0
296	20230904	152500	1070916080	4185	4185	4185	4185	0
297	20230904	152400	1070916080	4185	4185	4185	4185	0
298	20230904	152300	1070916080	4185	4185	4185	4185	0
299	20230904	152200	1070916080	4185	4185	4185	4185	0
300	20230904	152100	1070916080	4185	4185	4185	4185	0
301	20230904	152000	1070916080	4185	4185	4185	4185	0
302	20230904	151900	1070916080	4185	4180	4185	4175	57
303	20230904	151800	1070677855	4185	4185	4190	4185	34
304	20230904	151700	1070535555	4185	4185	4185	4185	200
305	20230904	151600	1069698555	4185	4185	4185	4185	10
306	20230904	151500	1069656705	4185	4185	4185	4185	100
307	20230904	151400	1069238205	4185	4185	4185	4185	503
308	20230904	151300	1067133150	4185	4185	4185	4185	0
309	20230904	151200	1067133150	4185	4180	4185	4180	19
310	20230904	151100	1067053640	4170	4170	4170	4170	0
311	20230904	151000	1067053640	4170	4170	4170	4170	0
312	20230904	150900	1067053640	4170	4170	4170	4170	0
313	20230904	150800	1067053640	4170	4170	4170	4170	0
314	20230904	150700	1067053640	4170	4180	4180	4170	57
315	20230904	150600	1066815580	4185	4185	4185	4185	130
316	20230904	150500	1066271530	4185	4190	4190	4185	25
317	20230904	150400	1066166900	4190	4190	4190	4190	45
318	20230904	150300	1065978350	4190	4190	4190	4190	11
319	20230904	150200	1065932260	4190	4195	4195	4190	61
320	20230904	150100	1065676655	4195	4195	4195	4195	9
321	20230904	150000	1065638900	4190	4190	4190	4190	0
322	20230904	145900	1065638900	4190	4190	4190	4190	38
323	20230904	145800	1065479680	4190	4190	4190	4190	0
324	20230904	145700	1065479680	4190	4190	4190	4190	15
325	20230904	145600	1065416830	4190	4185	4190	4185	500
326	20230904	145500	1063322405	4170	4170	4170	4170	50
327	20230904	145400	1063113905	4165	4165	4165	4165	4
328	20230904	145300	1063097245	4165	4170	4170	4165	550
329	20230904	145200	1060805220	4170	4170	4170	4170	1
330	20230904	145100	1060801050	4170	4185	4185	4170	486
331	20230904	145000	1058768770	4190	4190	4190	4190	0
332	20230904	144900	1058768770	4190	4190	4190	4190	0
333	20230904	144800	1058768770	4190	4190	4190	4190	0
334	20230904	144700	1058768770	4190	4190	4190	4190	234
335	20230904	144600	1057788310	4190	4190	4190	4190	0
336	20230904	144500	1057788310	4190	4190	4190	4190	105
337	20230904	144400	1057348360	4195	4195	4195	4195	15
338	20230904	144300	1057285435	4195	4195	4195	4195	540
339	20230904	144200	1055020135	4200	4200	4200	4200	15
340	20230904	144100	1054957135	4200	4200	4200	4200	1
341	20230904	144000	1054952935	4190	4190	4190	4190	30
342	20230904	143900	1054827235	4190	4190	4190	4190	265
343	20230904	143800	1053716885	4190	4190	4190	4190	30
344	20230904	143700	1053591185	4190	4195	4195	4190	933
345	20230904	143600	1049680785	4190	4195	4195	4190	100
346	20230904	143500	1049261670	4185	4195	4195	4185	319
347	20230904	143400	1047925450	4200	4200	4200	4200	581
348	20230904	143300	1045485250	4205	4205	4205	4205	70
349	20230904	143200	1045190900	4205	4205	4205	4205	2
350	20230904	143100	1045182490	4200	4200	4200	4200	942
351	20230904	143000	1041226090	4205	4210	4210	4205	168
352	20230904	142900	1040519210	4210	4210	4210	4210	63
353	20230904	142800	1040253980	4215	4210	4215	4210	338
354	20230904	142700	1038830925	4215	4220	4220	4215	1133
355	20230904	142600	1034054830	4215	4215	4215	4215	0
356	20230904	142500	1034054830	4215	4215	4215	4215	35
357	20230904	142400	1033907305	4215	4220	4220	4215	404
358	20230904	142300	1032202925	4220	4220	4220	4220	773
359	20230904	142200	1028940865	4220	4220	4220	4220	2
360	20230904	142100	1028932425	4220	4215	4220	4215	1230
361	20230904	142000	1023747475	4215	4215	4215	4210	516
362	20230904	141900	1021573535	4210	4210	4210	4210	40
363	20230904	141800	1021405135	4210	4230	4230	4210	226
364	20230904	141700	1020451000	4235	4225	4235	4225	5014
365	20230904	141600	999222910	4225	4220	4225	4220	70
366	20230904	141500	998927165	4225	4205	4225	4205	9949
367	20230904	141400	956898090	4200	4200	4200	4200	10
368	20230904	141300	956856090	4200	4200	4200	4195	104
369	20230904	141200	956419450	4205	4210	4210	4205	2
370	20230904	141100	956411035	4210	4195	4210	4190	2310
371	20230904	141000	946706045	4205	4205	4205	4205	648
372	20230904	140900	943981205	4205	4190	4205	4190	4397
373	20230904	140800	925493075	4190	4195	4200	4190	567
374	20230904	140700	923113185	4190	4190	4190	4190	30
375	20230904	140600	922987485	4180	4185	4185	4180	61
376	20230904	140500	922732350	4190	4180	4200	4180	3329
377	20230904	140400	908761955	4170	4170	4170	4170	0
378	20230904	140300	908761955	4170	4170	4170	4170	1
379	20230904	140200	908757785	4170	4170	4170	4170	0
380	20230904	140100	908757785	4170	4170	4170	4170	0
381	20230904	140000	908757785	4170	4170	4170	4170	2006
382	20230904	135900	900392765	4175	4175	4175	4175	13
383	20230904	135800	900338490	4175	4175	4175	4175	0
384	20230904	135700	900338490	4175	4170	4175	4170	503
385	20230904	135600	898238800	4170	4170	4170	4170	0
386	20230904	135500	898238800	4170	4170	4170	4170	0
387	20230904	135400	898238800	4170	4160	4170	4160	8611
388	20230904	135300	862385930	4160	4150	4160	4150	6401
389	20230904	135200	835773920	4135	4135	4135	4135	0
390	20230904	135100	835773920	4135	4135	4135	4135	0
391	20230904	135000	835773920	4135	4135	4135	4135	204
392	20230904	134900	834930380	4135	4135	4135	4135	1
393	20230904	134800	834926245	4130	4130	4130	4130	0
394	20230904	134700	834926245	4130	4130	4130	4130	0
395	20230904	134600	834926245	4130	4130	4130	4130	0
396	20230904	134500	834926245	4130	4130	4130	4130	0
397	20230904	134400	834926245	4130	4130	4130	4130	600
398	20230904	134300	832448245	4135	4135	4135	4135	50
399	20230904	134200	832241495	4135	4135	4135	4135	0
400	20230904	134100	832241495	4135	4135	4135	4135	100
401	20230904	134000	831827995	4135	4135	4135	4135	0
402	20230904	133900	831827995	4135	4135	4135	4135	0
403	20230904	133800	831827995	4135	4125	4135	4125	1025
404	20230904	133700	827599620	4125	4125	4125	4125	14
405	20230904	133600	827541870	4125	4130	4130	4125	786
406	20230904	133500	824299190	4130	4130	4130	4130	500
407	20230904	133400	822234190	4130	4130	4130	4130	70
408	20230904	133300	821945090	4130	4130	4130	4130	0
409	20230904	133200	821945090	4130	4130	4130	4130	236
410	20230904	133100	820970410	4130	4130	4130	4130	1
411	20230904	133000	820966280	4130	4130	4130	4130	0
412	20230904	132900	820966280	4130	4130	4130	4130	1186
413	20230904	132800	816068100	4130	4130	4130	4130	203
414	20230904	132700	815229710	4140	4140	4140	4140	60
415	20230904	132600	814981310	4130	4130	4130	4130	17
416	20230904	132500	814911100	4130	4130	4130	4130	70
417	20230904	132400	814622000	4130	4130	4130	4130	0
418	20230904	132300	814622000	4130	4130	4130	4130	0
419	20230904	132200	814622000	4130	4130	4130	4130	20
420	20230904	132100	814539400	4140	4140	4140	4140	6
421	20230904	132000	814514560	4135	4135	4135	4135	41
422	20230904	131900	814345025	4140	4140	4140	4140	50
423	20230904	131800	814138025	4130	4140	4140	4130	501
424	20230904	131700	812067725	4140	4140	4140	4140	20
425	20230904	131600	811984925	4140	4145	4145	4140	22
426	20230904	131500	811893835	4145	4145	4145	4145	0
427	20230904	131400	811893835	4145	4145	4145	4145	521
428	20230904	131300	809734290	4135	4135	4145	4130	458
429	20230904	131200	807842245	4145	4145	4145	4145	2
430	20230904	131100	807833955	4135	4135	4135	4135	500
431	20230904	131000	805766455	4135	4135	4135	4135	2
432	20230904	130900	805758185	4130	4130	4130	4130	88
433	20230904	130800	805394745	4130	4130	4130	4130	112
434	20230904	130700	804932185	4125	4130	4130	4125	500
435	20230904	130600	802868635	4130	4130	4130	4130	0
436	20230904	130500	802868635	4130	4135	4135	4130	234
437	20230904	130400	801901670	4130	4130	4130	4130	0
438	20230904	130300	801901670	4130	4135	4135	4130	630
439	20230904	130200	799299765	4135	4135	4135	4135	130
440	20230904	130100	798762215	4130	4135	4135	4130	19
441	20230904	130000	798683675	4135	4135	4135	4135	109
442	20230904	125900	798232960	4140	4140	4140	4140	0
443	20230904	125800	798232960	4140	4140	4140	4140	4
444	20230904	125700	798216400	4140	4140	4140	4140	500
445	20230904	125600	796146400	4130	4130	4130	4130	103
446	20230904	125500	795721010	4130	4130	4140	4130	845
447	20230904	125400	792231040	4130	4140	4140	4130	1134
448	20230904	125300	787539700	4135	4145	4145	4135	9187
449	20230904	125200	749501255	4145	4145	4145	4145	96
450	20230904	125100	749103335	4150	4150	4150	4150	0
451	20230904	125000	749103335	4150	4150	4150	4150	148
452	20230904	124900	748489135	4150	4150	4150	4150	1
453	20230904	124800	748484985	4150	4150	4150	4150	0
454	20230904	124700	748484985	4150	4150	4150	4150	0
455	20230904	124600	748484985	4150	4150	4150	4150	0
456	20230904	124500	748484985	4150	4150	4150	4150	0
457	20230904	124400	748484985	4150	4150	4150	4150	0
458	20230904	124300	748484985	4150	4150	4150	4150	148
459	20230904	124200	747870785	4160	4160	4160	4160	0
460	20230904	124100	747870785	4160	4160	4160	4160	8
461	20230904	124000	747837505	4160	4160	4160	4160	2
462	20230904	123900	747829185	4160	4160	4160	4160	0
463	20230904	123800	747829185	4160	4160	4160	4160	2
464	20230904	123700	747820865	4160	4160	4160	4160	0
465	20230904	123600	747820865	4160	4160	4160	4160	1
466	20230904	123500	747816705	4145	4145	4145	4145	1
467	20230904	123400	747812560	4140	4140	4140	4140	0
468	20230904	123300	747812560	4140	4140	4140	4140	57
469	20230904	123200	747576580	4140	4140	4140	4140	1055
470	20230904	123100	743208880	4150	4150	4150	4150	100
471	20230904	123000	742793880	4150	4150	4150	4150	1
472	20230904	122900	742789730	4150	4150	4150	4145	565
473	20230904	122800	740447180	4150	4150	4150	4150	208
474	20230904	122700	739583980	4155	4160	4160	4155	1270
475	20230904	122600	734306895	4165	4165	4165	4165	1
476	20230904	122500	734302730	4155	4155	4155	4155	0
477	20230904	122400	734302730	4155	4160	4160	4155	346
478	20230904	122300	732863380	4160	4165	4165	4160	107
479	20230904	122200	732418000	4175	4155	4175	4155	494
480	20230904	122100	730363285	4150	4150	4150	4150	114
481	20230904	122000	729890185	4150	4150	4150	4145	642
482	20230904	121900	727226095	4140	4140	4140	4140	0
483	20230904	121800	727226095	4140	4140	4140	4140	7
484	20230904	121700	727197115	4140	4140	4140	4140	0
485	20230904	121600	727197115	4140	4140	4140	4140	31
486	20230904	121500	727068775	4140	4140	4140	4140	90
487	20230904	121400	726696175	4150	4150	4150	4150	0
488	20230904	121300	726696175	4150	4150	4150	4150	4
489	20230904	121200	726679575	4140	4140	4140	4140	0
490	20230904	121100	726679575	4140	4140	4140	4140	35
491	20230904	121000	726534675	4135	4135	4135	4135	0
492	20230904	120900	726534675	4135	4150	4150	4135	253
493	20230904	120800	725487360	4145	4150	4150	4145	334
494	20230904	120700	724102185	4150	4150	4150	4150	79
495	20230904	120600	723774335	4150	4155	4155	4150	121
496	20230904	120500	723271930	4160	4160	4160	4160	0
497	20230904	120400	723271930	4160	4145	4160	4145	1510
498	20230904	120300	717000130	4145	4145	4145	4145	341
499	20230904	120200	715586685	4140	4140	4140	4140	133
500	20230904	120100	715036065	4140	4140	4140	4140	30
501	20230904	120000	714911865	4140	4140	4140	4140	0
502	20230904	115900	714911865	4140	4140	4140	4140	1532
503	20230904	115800	708569385	4140	4140	4140	4140	1300
504	20230904	115700	703187385	4145	4145	4145	4145	101
505	20230904	115600	702768740	4150	4150	4150	4150	3
506	20230904	115500	702756290	4150	4150	4150	4150	24
507	20230904	115400	702656690	4150	4150	4150	4150	0
508	20230904	115300	702656690	4150	4150	4150	4150	0
509	20230904	115200	702656690	4150	4150	4150	4150	1
510	20230904	115100	702652540	4140	4145	4145	4140	1085
511	20230904	115000	698160625	4145	4145	4145	4145	0
512	20230904	114900	698160625	4145	4145	4145	4145	0
513	20230904	114800	698160625	4145	4145	4145	4145	0
514	20230904	114700	698160625	4145	4145	4145	4145	2899
515	20230904	114600	686144270	4145	4145	4145	4145	2
516	20230904	114500	686135980	4150	4150	4150	4150	410
517	20230904	114400	684434480	4150	4150	4150	4150	203
518	20230904	114300	683592030	4150	4150	4150	4150	16
519	20230904	114200	683525630	4150	4150	4150	4150	0
520	20230904	114100	683525630	4150	4150	4150	4150	0
521	20230904	114000	683525630	4150	4150	4150	4150	0
522	20230904	113900	683525630	4150	4150	4150	4150	0
523	20230904	113800	683525630	4150	4150	4150	4150	43
524	20230904	113700	683347180	4150	4150	4150	4150	500
525	20230904	113600	681272180	4155	4155	4155	4155	14
526	20230904	113500	681214010	4155	4150	4155	4150	1421
527	20230904	113400	675316755	4155	4155	4155	4155	65
528	20230904	113300	675046680	4155	4155	4155	4155	42
529	20230904	113200	674872170	4155	4155	4155	4155	100
530	20230904	113100	674456670	4155	4155	4155	4155	0
531	20230904	113000	674456670	4155	4155	4155	4155	0
532	20230904	112900	674456670	4155	4155	4155	4155	100
533	20230904	112800	674041170	4155	4150	4155	4150	1026
534	20230904	112700	669781295	4145	4145	4145	4145	1001
535	20230904	112600	665632150	4145	4145	4145	4145	0
536	20230904	112500	665632150	4145	4150	4150	4145	61
537	20230904	112400	665379190	4150	4150	4150	4150	0
538	20230904	112300	665379190	4150	4150	4150	4150	27
539	20230904	112200	665267140	4150	4150	4150	4150	0
540	20230904	112100	665267140	4150	4150	4150	4150	0
541	20230904	112000	665267140	4150	4150	4150	4150	18
542	20230904	111900	665192440	4155	4155	4155	4150	147
543	20230904	111800	664581865	4150	4150	4150	4150	608
544	20230904	111700	662058665	4150	4150	4150	4150	76
545	20230904	111600	661743265	4150	4150	4150	4150	15
546	20230904	111500	661681015	4150	4150	4150	4150	3
547	20230904	111400	661668565	4150	4150	4150	4150	101
548	20230904	111300	661249415	4145	4140	4145	4140	442
549	20230904	111200	659418175	4135	4135	4135	4135	300
550	20230904	111100	658177675	4135	4140	4140	4135	73
551	20230904	111000	657875545	4145	4145	4145	4145	59
552	20230904	110900	657630990	4145	4145	4145	4145	0
553	20230904	110800	657630990	4145	4145	4145	4145	0
554	20230904	110700	657630990	4145	4145	4145	4145	1
555	20230904	110600	657626845	4140	4140	4140	4140	0
556	20230904	110500	657626845	4140	4150	4150	4140	143
557	20230904	110400	657034625	4140	4150	4150	4140	4
558	20230904	110300	657018045	4145	4150	4150	4145	56
559	20230904	110200	656785860	4150	4140	4150	4140	1469
560	20230904	110100	650701115	4135	4135	4135	4135	100
561	20230904	110000	650287615	4140	4140	4140	4140	0
562	20230904	105900	650287615	4140	4140	4140	4140	0
563	20230904	105800	650287615	4140	4140	4140	4140	4
564	20230904	105700	650271055	4130	4130	4130	4125	2837
565	20230904	105600	638561745	4130	4150	4150	4130	2664
566	20230904	105500	627536335	4150	4150	4150	4150	1759
567	20230904	105400	620236485	4150	4150	4150	4150	100
568	20230904	105300	619821485	4155	4155	4155	4155	619
569	20230904	105200	617249540	4155	4160	4160	4155	25
570	20230904	105100	617145615	4155	4160	4160	4155	146
571	20230904	105000	616538280	4160	4160	4160	4160	201
572	20230904	104900	615702120	4150	4150	4150	4150	0
573	20230904	104800	615702120	4150	4150	4150	4150	1512
574	20230904	104700	609427320	4155	4155	4155	4150	201
575	20230904	104600	608592860	4160	4160	4160	4160	20
576	20230904	104500	608509660	4160	4160	4175	4160	236
577	20230904	104400	607527625	4160	4160	4160	4160	0
578	20230904	104300	607527625	4160	4160	4160	4160	231
579	20230904	104200	606566665	4160	4160	4160	4160	0
580	20230904	104100	606566665	4160	4165	4165	4160	741
581	20230904	104000	603481260	4170	4165	4175	4165	554
582	20230904	103900	601173475	4165	4165	4165	4165	60
583	20230904	103800	600923575	4165	4165	4165	4165	0
584	20230904	103700	600923575	4165	4170	4170	4165	49
585	20230904	103600	600719450	4170	4170	4170	4170	20
586	20230904	103500	600636050	4165	4170	4170	4165	1957
587	20230904	103400	592484665	4175	4170	4175	4170	7441
588	20230904	103300	561455680	4175	4175	4175	4175	10
589	20230904	103200	561413930	4175	4175	4175	4175	116
590	20230904	103100	560929630	4170	4170	4170	4170	1
591	20230904	103000	560925460	4170	4175	4175	4170	129
592	20230904	102900	560386890	4180	4180	4180	4175	381
593	20230904	102800	558796190	4180	4180	4180	4180	3551
594	20230904	102700	543953010	4185	4185	4185	4180	2333
595	20230904	102600	534199545	4185	4185	4185	4185	0
596	20230904	102500	534199545	4185	4185	4185	4185	92
597	20230904	102400	533814525	4185	4185	4185	4185	16
598	20230904	102300	533747565	4185	4185	4185	4185	0
599	20230904	102200	533747565	4185	4185	4185	4185	1
600	20230904	102100	533743380	4180	4180	4180	4180	0
601	20230904	102000	533743380	4180	4180	4185	4180	1735
602	20230904	101900	526491005	4180	4185	4185	4180	1652
603	20230904	101800	519584455	4190	4185	4190	4185	154
604	20230904	101700	518939265	4170	4170	4170	4170	0
605	20230904	101600	518939265	4170	4170	4170	4170	1049
606	20230904	101500	514564935	4170	4170	4170	4170	0
607	20230904	101400	514564935	4170	4170	4170	4170	337
608	20230904	101300	513159645	4170	4170	4170	4170	480
609	20230904	101200	511158045	4170	4165	4170	4165	1327
610	20230904	101100	505628455	4165	4170	4170	4165	1134
611	20230904	101000	500904270	4170	4170	4170	4170	97
612	20230904	100900	500499780	4170	4190	4190	4170	2294
613	20230904	100800	490891970	4195	4200	4200	4195	117
614	20230904	100700	490400735	4205	4195	4205	4195	527
615	20230904	100600	488187240	4205	4205	4205	4205	4
616	20230904	100500	488170420	4205	4205	4205	4205	0
617	20230904	100400	488170420	4205	4205	4205	4205	0
618	20230904	100300	488170420	4205	4205	4205	4205	0
619	20230904	100200	488170420	4205	4180	4205	4180	1000
620	20230904	100100	483972035	4175	4175	4175	4175	1011
621	20230904	100000	479751110	4175	4170	4175	4170	303
622	20230904	095900	478487100	4170	4180	4180	4170	2559
623	20230904	095800	467792145	4180	4185	4185	4180	735
624	20230904	095700	464716670	4190	4190	4190	4190	49
625	20230904	095600	464511360	4190	4190	4190	4190	0
626	20230904	095500	464511360	4190	4190	4190	4190	156
627	20230904	095400	463857720	4195	4195	4195	4195	3
628	20230904	095300	463845135	4200	4195	4200	4195	66
629	20230904	095200	463568185	4200	4200	4200	4200	119
630	20230904	095100	463068385	4195	4195	4195	4195	342
631	20230904	095000	461633695	4200	4210	4210	4200	3743
632	20230904	094900	445904135	4210	4210	4210	4210	2
633	20230904	094800	445895715	4210	4220	4220	4210	2789
634	20230904	094700	434153835	4220	4220	4220	4220	0
635	20230904	094600	434153835	4220	4220	4220	4220	145
636	20230904	094500	433541935	4220	4210	4220	4210	99
637	20230904	094400	433124875	4210	4205	4210	4205	203
638	20230904	094300	432270345	4210	4220	4220	4205	2102
639	20230904	094200	423425235	4220	4215	4235	4215	1286
640	20230904	094100	417990260	4215	4215	4215	4215	617
641	20230904	094000	415389605	4215	4210	4215	4210	1800
642	20230904	093900	407810105	4210	4210	4210	4210	292
643	20230904	093800	406580785	4210	4190	4210	4190	8406
644	20230904	093700	371235035	4195	4200	4205	4195	4241
645	20230904	093600	353423015	4200	4210	4210	4200	57
646	20230904	093500	353183545	4200	4205	4210	4200	9816
647	20230904	093400	311929685	4205	4210	4210	4195	5936
648	20230904	093300	286965790	4200	4190	4200	4190	152
649	20230904	093200	286328725	4190	4190	4190	4190	21
650	20230904	093100	286240735	4190	4190	4190	4185	1244
651	20230904	093000	281030835	4190	4180	4190	4180	1022
652	20230904	092900	276758845	4170	4170	4170	4170	297
653	20230904	092800	275520355	4170	4170	4170	4165	21
654	20230904	092700	275432795	4170	4155	4170	4155	1549
655	20230904	092600	268986710	4155	4155	4155	4155	0
656	20230904	092500	268986710	4155	4150	4155	4145	513
657	20230904	092400	266860245	4145	4145	4145	4145	0
658	20230904	092300	266860245	4145	4145	4145	4145	328
659	20230904	092200	265500685	4145	4175	4175	4145	2104
660	20230904	092100	256760030	4165	4175	4175	4165	1213
661	20230904	092000	251704250	4175	4170	4175	4170	13
662	20230904	091900	251650025	4175	4175	4175	4165	206
663	20230904	091800	250791635	4180	4175	4180	4175	4
664	20230904	091700	250774920	4175	4170	4180	4165	886
665	20230904	091600	247080965	4180	4185	4190	4180	356
666	20230904	091500	245592665	4190	4180	4190	4180	737
667	20230904	091400	242509245	4160	4150	4165	4140	3414
668	20230904	091300	228316680	4150	4160	4160	4150	1168
669	20230904	091200	223466830	4160	4160	4165	4155	3830
670	20230904	091100	207519030	4165	4165	4180	4165	2537
671	20230904	091000	196933335	4165	4170	4170	4160	4668
672	20230904	090900	177497465	4170	4175	4175	4165	1921
673	20230904	090800	169485535	4180	4200	4200	4180	1002
674	20230904	090700	165289635	4200	4200	4200	4200	305
675	20230904	090600	164008635	4170	4205	4205	4170	2513
676	20230904	090500	153470795	4205	4210	4210	4195	565
677	20230904	090400	151092340	4195	4170	4195	4170	1534
678	20230904	090300	144670010	4170	4170	4175	4165	1394
679	20230904	090200	138859690	4165	4185	4185	4165	10166
680	20230904	090100	96477440	4185	4235	4255	4185	9182
681	20230904	090000	57762980	4245	4265	4270	4245	13557