KissMeData/319660/min/candle-20230905.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230905	203900	3900575010	19860	19860	19860	19860	3147
3	20230905	203800	3900575010	19860	19860	19860	19860	0
4	20230905	203700	3900575010	19860	19860	19860	19860	0
5	20230905	203600	3900575010	19860	19860	19860	19860	0
6	20230905	203500	3900575010	19860	19860	19860	19860	0
7	20230905	203400	3900575010	19860	19860	19860	19860	0
8	20230905	203300	3900575010	19860	19860	19860	19860	0
9	20230905	203200	3900575010	19860	19860	19860	19860	0
10	20230905	203100	3900575010	19860	19860	19860	19860	0
11	20230905	203000	3900575010	19860	19860	19860	19860	0
12	20230905	202900	3900575010	19860	19860	19860	19860	0
13	20230905	202800	3900575010	19860	19860	19860	19860	0
14	20230905	202700	3900575010	19860	19860	19860	19860	0
15	20230905	202600	3900575010	19860	19860	19860	19860	0
16	20230905	202500	3900575010	19860	19860	19860	19860	0
17	20230905	202400	3900575010	19860	19860	19860	19860	0
18	20230905	202300	3900575010	19860	19860	19860	19860	0
19	20230905	202200	3900575010	19860	19860	19860	19860	0
20	20230905	202100	3900575010	19860	19860	19860	19860	0
21	20230905	202000	3900575010	19860	19860	19860	19860	0
22	20230905	201900	3900575010	19860	19860	19860	19860	0
23	20230905	201800	3900575010	19860	19860	19860	19860	0
24	20230905	201700	3900575010	19860	19860	19860	19860	0
25	20230905	201600	3900575010	19860	19860	19860	19860	0
26	20230905	201500	3900575010	19860	19860	19860	19860	0
27	20230905	201400	3900575010	19860	19860	19860	19860	0
28	20230905	201300	3900575010	19860	19860	19860	19860	0
29	20230905	201200	3900575010	19860	19860	19860	19860	0
30	20230905	201100	3900575010	19860	19860	19860	19860	0
31	20230905	201000	3900575010	19860	19860	19860	19860	0
32	20230905	200900	3900575010	19860	19860	19860	19860	3147
33	20230905	200800	3900575010	19860	19860	19860	19860	0
34	20230905	200700	3900575010	19860	19860	19860	19860	0
35	20230905	200600	3900575010	19860	19860	19860	19860	0
36	20230905	200500	3900575010	19860	19860	19860	19860	0
37	20230905	200400	3900575010	19860	19860	19860	19860	0
38	20230905	200300	3900575010	19860	19860	19860	19860	0
39	20230905	200200	3900575010	19860	19860	19860	19860	0
40	20230905	200100	3900575010	19860	19860	19860	19860	0
41	20230905	200000	3900575010	19860	19860	19860	19860	0
42	20230905	195900	3900575010	19860	19860	19860	19860	0
43	20230905	195800	3900575010	19860	19860	19860	19860	0
44	20230905	195700	3900575010	19860	19860	19860	19860	0
45	20230905	195600	3900575010	19860	19860	19860	19860	0
46	20230905	195500	3900575010	19860	19860	19860	19860	0
47	20230905	195400	3900575010	19860	19860	19860	19860	0
48	20230905	195300	3900575010	19860	19860	19860	19860	0
49	20230905	195200	3900575010	19860	19860	19860	19860	0
50	20230905	195100	3900575010	19860	19860	19860	19860	0
51	20230905	195000	3900575010	19860	19860	19860	19860	0
52	20230905	194900	3900575010	19860	19860	19860	19860	0
53	20230905	194800	3900575010	19860	19860	19860	19860	0
54	20230905	194700	3900575010	19860	19860	19860	19860	0
55	20230905	194600	3900575010	19860	19860	19860	19860	0
56	20230905	194500	3900575010	19860	19860	19860	19860	0
57	20230905	194400	3900575010	19860	19860	19860	19860	0
58	20230905	194300	3900575010	19860	19860	19860	19860	0
59	20230905	194200	3900575010	19860	19860	19860	19860	0
60	20230905	194100	3900575010	19860	19860	19860	19860	0
61	20230905	194000	3900575010	19860	19860	19860	19860	0
62	20230905	193900	3900575010	19860	19860	19860	19860	3147
63	20230905	193800	3900575010	19860	19860	19860	19860	0
64	20230905	193700	3900575010	19860	19860	19860	19860	0
65	20230905	193600	3900575010	19860	19860	19860	19860	0
66	20230905	193500	3900575010	19860	19860	19860	19860	0
67	20230905	193400	3900575010	19860	19860	19860	19860	0
68	20230905	193300	3900575010	19860	19860	19860	19860	0
69	20230905	193200	3900575010	19860	19860	19860	19860	0
70	20230905	193100	3900575010	19860	19860	19860	19860	0
71	20230905	193000	3900575010	19860	19860	19860	19860	0
72	20230905	192900	3900575010	19860	19860	19860	19860	0
73	20230905	192800	3900575010	19860	19860	19860	19860	0
74	20230905	192700	3900575010	19860	19860	19860	19860	0
75	20230905	192600	3900575010	19860	19860	19860	19860	0
76	20230905	192500	3900575010	19860	19860	19860	19860	0
77	20230905	192400	3900575010	19860	19860	19860	19860	0
78	20230905	192300	3900575010	19860	19860	19860	19860	0
79	20230905	192200	3900575010	19860	19860	19860	19860	0
80	20230905	192100	3900575010	19860	19860	19860	19860	0
81	20230905	192000	3900575010	19860	19860	19860	19860	0
82	20230905	191900	3900575010	19860	19860	19860	19860	0
83	20230905	191800	3900575010	19860	19860	19860	19860	0
84	20230905	191700	3900575010	19860	19860	19860	19860	0
85	20230905	191600	3900575010	19860	19860	19860	19860	0
86	20230905	191500	3900575010	19860	19860	19860	19860	0
87	20230905	191400	3900575010	19860	19860	19860	19860	0
88	20230905	191300	3900575010	19860	19860	19860	19860	0
89	20230905	191200	3900575010	19860	19860	19860	19860	0
90	20230905	191100	3900575010	19860	19860	19860	19860	0
91	20230905	191000	3900575010	19860	19860	19860	19860	0
92	20230905	190900	3900575010	19860	19860	19860	19860	3147
93	20230905	190800	3900575010	19860	19860	19860	19860	0
94	20230905	190700	3900575010	19860	19860	19860	19860	0
95	20230905	190600	3900575010	19860	19860	19860	19860	0
96	20230905	190500	3900575010	19860	19860	19860	19860	0
97	20230905	190400	3900575010	19860	19860	19860	19860	0
98	20230905	190300	3900575010	19860	19860	19860	19860	0
99	20230905	190200	3900575010	19860	19860	19860	19860	0
100	20230905	190100	3900575010	19860	19860	19860	19860	0
101	20230905	190000	3900575010	19860	19860	19860	19860	0
102	20230905	185900	3900575010	19860	19860	19860	19860	0
103	20230905	185800	3900575010	19860	19860	19860	19860	0
104	20230905	185700	3900575010	19860	19860	19860	19860	0
105	20230905	185600	3900575010	19860	19860	19860	19860	0
106	20230905	185500	3900575010	19860	19860	19860	19860	0
107	20230905	185400	3900575010	19860	19860	19860	19860	0
108	20230905	185300	3900575010	19860	19860	19860	19860	0
109	20230905	185200	3900575010	19860	19860	19860	19860	0
110	20230905	185100	3900575010	19860	19860	19860	19860	0
111	20230905	185000	3900575010	19860	19860	19860	19860	0
112	20230905	184900	3900575010	19860	19860	19860	19860	0
113	20230905	184800	3900575010	19860	19860	19860	19860	0
114	20230905	184700	3900575010	19860	19860	19860	19860	0
115	20230905	184600	3900575010	19860	19860	19860	19860	0
116	20230905	184500	3900575010	19860	19860	19860	19860	0
117	20230905	184400	3900575010	19860	19860	19860	19860	0
118	20230905	184300	3900575010	19860	19860	19860	19860	0
119	20230905	184200	3900575010	19860	19860	19860	19860	0
120	20230905	184100	3900575010	19860	19860	19860	19860	0
121	20230905	184000	3900575010	19860	19860	19860	19860	0
122	20230905	183900	3900575010	19860	19860	19860	19860	3147
123	20230905	183800	3900575010	19860	19860	19860	19860	0
124	20230905	183700	3900575010	19860	19860	19860	19860	0
125	20230905	183600	3900575010	19860	19860	19860	19860	0
126	20230905	183500	3900575010	19860	19860	19860	19860	0
127	20230905	183400	3900575010	19860	19860	19860	19860	0
128	20230905	183300	3900575010	19860	19860	19860	19860	0
129	20230905	183200	3900575010	19860	19860	19860	19860	0
130	20230905	183100	3900575010	19860	19860	19860	19860	0
131	20230905	183000	3900575010	19860	19860	19860	19860	0
132	20230905	182900	3900575010	19860	19860	19860	19860	0
133	20230905	182800	3900575010	19860	19860	19860	19860	0
134	20230905	182700	3900575010	19860	19860	19860	19860	0
135	20230905	182600	3900575010	19860	19860	19860	19860	0
136	20230905	182500	3900575010	19860	19860	19860	19860	0
137	20230905	182400	3900575010	19860	19860	19860	19860	0
138	20230905	182300	3900575010	19860	19860	19860	19860	0
139	20230905	182200	3900575010	19860	19860	19860	19860	0
140	20230905	182100	3900575010	19860	19860	19860	19860	0
141	20230905	182000	3900575010	19860	19860	19860	19860	0
142	20230905	181900	3900575010	19860	19860	19860	19860	0
143	20230905	181800	3900575010	19860	19860	19860	19860	0
144	20230905	181700	3900575010	19860	19860	19860	19860	0
145	20230905	181600	3900575010	19860	19860	19860	19860	0
146	20230905	181500	3900575010	19860	19860	19860	19860	0
147	20230905	181400	3900575010	19860	19860	19860	19860	0
148	20230905	181300	3900575010	19860	19860	19860	19860	0
149	20230905	181200	3900575010	19860	19860	19860	19860	0
150	20230905	181100	3900575010	19860	19860	19860	19860	0
151	20230905	181000	3900575010	19860	19860	19860	19860	0
152	20230905	180900	3900575010	19860	19860	19860	19860	3147
153	20230905	180800	3900575010	19860	19860	19860	19860	0
154	20230905	180700	3900575010	19860	19860	19860	19860	0
155	20230905	180600	3900575010	19860	19860	19860	19860	0
156	20230905	180500	3900575010	19860	19860	19860	19860	0
157	20230905	180400	3900575010	19860	19860	19860	19860	0
158	20230905	180300	3900575010	19860	19860	19860	19860	0
159	20230905	180200	3900575010	19860	19860	19860	19860	0
160	20230905	180100	3900575010	19860	19860	19860	19860	0
161	20230905	180000	3900575010	19860	19860	19860	19860	0
162	20230905	175900	3900575010	19860	19860	19860	19860	0
163	20230905	175800	3900575010	19860	19860	19860	19860	0
164	20230905	175700	3900575010	19860	19860	19860	19860	0
165	20230905	175600	3900575010	19860	19860	19860	19860	0
166	20230905	175500	3900575010	19860	19860	19860	19860	0
167	20230905	175400	3900575010	19860	19860	19860	19860	0
168	20230905	175300	3900575010	19860	19860	19860	19860	0
169	20230905	175200	3900575010	19860	19860	19860	19860	0
170	20230905	175100	3900575010	19860	19860	19860	19860	0
171	20230905	175000	3900575010	19860	19860	19860	19860	0
172	20230905	174900	3900575010	19860	19860	19860	19860	0
173	20230905	174800	3900575010	19860	19860	19860	19860	0
174	20230905	174700	3900575010	19860	19860	19860	19860	0
175	20230905	174600	3900575010	19860	19860	19860	19860	0
176	20230905	174500	3900575010	19860	19860	19860	19860	0
177	20230905	174400	3900575010	19860	19860	19860	19860	0
178	20230905	174300	3900575010	19860	19860	19860	19860	0
179	20230905	174200	3900575010	19860	19860	19860	19860	0
180	20230905	174100	3900575010	19860	19860	19860	19860	0
181	20230905	174000	3900575010	19860	19860	19860	19860	0
182	20230905	173900	3900575010	19860	19860	19860	19860	3147
183	20230905	173800	3900575010	19860	19860	19860	19860	0
184	20230905	173700	3900575010	19860	19860	19860	19860	0
185	20230905	173600	3900575010	19860	19860	19860	19860	0
186	20230905	173500	3900575010	19860	19860	19860	19860	0
187	20230905	173400	3900575010	19860	19860	19860	19860	0
188	20230905	173300	3900575010	19860	19860	19860	19860	0
189	20230905	173200	3900575010	19860	19860	19860	19860	0
190	20230905	173100	3900575010	19860	19860	19860	19860	0
191	20230905	173000	3900575010	19860	19860	19860	19860	0
192	20230905	172900	3900575010	19860	19860	19860	19860	0
193	20230905	172800	3900575010	19860	19860	19860	19860	0
194	20230905	172700	3900575010	19860	19860	19860	19860	0
195	20230905	172600	3900575010	19860	19860	19860	19860	0
196	20230905	172500	3900575010	19860	19860	19860	19860	0
197	20230905	172400	3900575010	19860	19860	19860	19860	0
198	20230905	172300	3900575010	19860	19860	19860	19860	0
199	20230905	172200	3900575010	19860	19860	19860	19860	0
200	20230905	172100	3900575010	19860	19860	19860	19860	0
201	20230905	172000	3900575010	19860	19860	19860	19860	0
202	20230905	171900	3900575010	19860	19860	19860	19860	0
203	20230905	171800	3900575010	19860	19860	19860	19860	0
204	20230905	171700	3900575010	19860	19860	19860	19860	0
205	20230905	171600	3900575010	19860	19860	19860	19860	0
206	20230905	171500	3900575010	19860	19860	19860	19860	0
207	20230905	171400	3900575010	19860	19860	19860	19860	0
208	20230905	171300	3900575010	19860	19860	19860	19860	0
209	20230905	171200	3900575010	19860	19860	19860	19860	0
210	20230905	171100	3900575010	19860	19860	19860	19860	0
211	20230905	171000	3900575010	19860	19860	19860	19860	0
212	20230905	170900	3900575010	19860	19860	19860	19860	3147
213	20230905	170800	3900575010	19860	19860	19860	19860	0
214	20230905	170700	3900575010	19860	19860	19860	19860	0
215	20230905	170600	3900575010	19860	19860	19860	19860	0
216	20230905	170500	3900575010	19860	19860	19860	19860	0
217	20230905	170400	3900575010	19860	19860	19860	19860	0
218	20230905	170300	3900575010	19860	19860	19860	19860	0
219	20230905	170200	3900575010	19860	19860	19860	19860	0
220	20230905	170100	3900575010	19860	19860	19860	19860	0
221	20230905	170000	3900575010	19860	19860	19860	19860	0
222	20230905	165900	3900575010	19860	19860	19860	19860	0
223	20230905	165800	3900575010	19860	19860	19860	19860	0
224	20230905	165700	3900575010	19860	19860	19860	19860	0
225	20230905	165600	3900575010	19860	19860	19860	19860	0
226	20230905	165500	3900575010	19860	19860	19860	19860	0
227	20230905	165400	3900575010	19860	19860	19860	19860	0
228	20230905	165300	3900575010	19860	19860	19860	19860	0
229	20230905	165200	3900575010	19860	19860	19860	19860	0
230	20230905	165100	3900575010	19860	19860	19860	19860	0
231	20230905	165000	3900575010	19860	19860	19860	19860	0
232	20230905	164900	3900575010	19860	19860	19860	19860	0
233	20230905	164800	3900575010	19860	19860	19860	19860	0
234	20230905	164700	3900575010	19860	19860	19860	19860	0
235	20230905	164600	3900575010	19860	19860	19860	19860	0
236	20230905	164500	3900575010	19860	19860	19860	19860	0
237	20230905	164400	3900575010	19860	19860	19860	19860	0
238	20230905	164300	3900575010	19860	19860	19860	19860	0
239	20230905	164200	3900575010	19860	19860	19860	19860	0
240	20230905	164100	3900575010	19860	19860	19860	19860	0
241	20230905	164000	3900575010	19860	19860	19860	19860	0
242	20230905	163900	3900575010	19860	19860	19860	19860	3147
243	20230905	163800	3900575010	19860	19860	19860	19860	0
244	20230905	163700	3900575010	19860	19860	19860	19860	0
245	20230905	163600	3900575010	19860	19860	19860	19860	0
246	20230905	163500	3900575010	19860	19860	19860	19860	0
247	20230905	163400	3900575010	19860	19860	19860	19860	0
248	20230905	163300	3900575010	19860	19860	19860	19860	0
249	20230905	163200	3900575010	19860	19860	19860	19860	0
250	20230905	163100	3900575010	19860	19860	19860	19860	0
251	20230905	163000	3900575010	19860	19860	19860	19860	0
252	20230905	162900	3900575010	19860	19860	19860	19860	0
253	20230905	162800	3900575010	19860	19860	19860	19860	0
254	20230905	162700	3900575010	19860	19860	19860	19860	0
255	20230905	162600	3900575010	19860	19860	19860	19860	0
256	20230905	162500	3900575010	19860	19860	19860	19860	0
257	20230905	162400	3900575010	19860	19860	19860	19860	0
258	20230905	162300	3900575010	19860	19860	19860	19860	0
259	20230905	162200	3900575010	19860	19860	19860	19860	0
260	20230905	162100	3900575010	19860	19860	19860	19860	0
261	20230905	162000	3900575010	19860	19860	19860	19860	0
262	20230905	161900	3900575010	19860	19860	19860	19860	0
263	20230905	161800	3900575010	19860	19860	19860	19860	0
264	20230905	161700	3900575010	19860	19860	19860	19860	0
265	20230905	161600	3900575010	19860	19860	19860	19860	0
266	20230905	161500	3900575010	19860	19860	19860	19860	0
267	20230905	161400	3900575010	19860	19860	19860	19860	0
268	20230905	161300	3900575010	19860	19860	19860	19860	0
269	20230905	161200	3900575010	19860	19860	19860	19860	0
270	20230905	161100	3900575010	19860	19860	19860	19860	0
271	20230905	161000	3900575010	19860	19860	19860	19860	0
272	20230905	160900	3900575010	19860	19860	19860	19860	3147
273	20230905	160800	3900575010	19860	19860	19860	19860	0
274	20230905	160700	3900575010	19860	19860	19860	19860	0
275	20230905	160600	3900575010	19860	19860	19860	19860	0
276	20230905	160500	3900575010	19860	19860	19860	19860	0
277	20230905	160400	3900575010	19860	19860	19860	19860	0
278	20230905	160300	3900575010	19860	19860	19860	19860	0
279	20230905	160200	3900575010	19860	19860	19860	19860	0
280	20230905	160100	3900575010	19860	19860	19860	19860	0
281	20230905	160000	3900575010	19860	19860	19860	19860	0
282	20230905	155900	3900575010	19860	19860	19860	19860	0
283	20230905	155800	3900575010	19860	19860	19860	19860	0
284	20230905	155700	3900575010	19860	19860	19860	19860	0
285	20230905	155600	3900575010	19860	19860	19860	19860	0
286	20230905	155500	3900575010	19860	19860	19860	19860	0
287	20230905	155400	3900575010	19860	19860	19860	19860	0
288	20230905	155300	3900575010	19860	19860	19860	19860	0
289	20230905	155200	3900575010	19860	19860	19860	19860	0
290	20230905	155100	3900575010	19860	19860	19860	19860	0
291	20230905	155000	3900575010	19860	19860	19860	19860	0
292	20230905	154900	3900575010	19860	19860	19860	19860	0
293	20230905	154800	3900575010	19860	19860	19860	19860	0
294	20230905	154700	3900575010	19860	19860	19860	19860	0
295	20230905	154600	3900575010	19860	19860	19860	19860	0
296	20230905	154500	3900575010	19860	19860	19860	19860	0
297	20230905	154400	3900575010	19860	19860	19860	19860	0
298	20230905	154300	3900575010	19860	19860	19860	19860	0
299	20230905	154200	3900575010	19860	19860	19860	19860	0
300	20230905	154100	3900575010	19860	19860	19860	19860	0
301	20230905	154000	3900575010	19860	19860	19860	19860	0
302	20230905	153900	3900575010	19860	19860	19860	19860	3147
303	20230905	153800	3900575010	19860	19860	19860	19860	0
304	20230905	153700	3900575010	19860	19860	19860	19860	0
305	20230905	153600	3900575010	19860	19860	19860	19860	0
306	20230905	153500	3900575010	19860	19860	19860	19860	0
307	20230905	153400	3900575010	19860	19860	19860	19860	0
308	20230905	153300	3900575010	19860	19860	19860	19860	0
309	20230905	153200	3900575010	19860	19860	19860	19860	0
310	20230905	153100	3900575010	19860	19860	19860	19860	0
311	20230905	153000	3900575010	19860	19860	19860	19860	3147
312	20230905	152900	3838075590	19860	19860	19860	19860	0
313	20230905	152800	3838075590	19860	19860	19860	19860	0
314	20230905	152700	3838075590	19860	19860	19860	19860	0
315	20230905	152600	3838075590	19860	19860	19860	19860	0
316	20230905	152500	3838075590	19860	19860	19860	19860	0
317	20230905	152400	3838075590	19860	19860	19860	19860	0
318	20230905	152300	3838075590	19860	19860	19860	19860	0
319	20230905	152200	3838075590	19860	19860	19860	19860	0
320	20230905	152100	3838075590	19860	19860	19860	19860	0
321	20230905	152000	3838075590	19860	19860	19860	19860	0
322	20230905	151900	3838075590	19860	19860	19860	19850	133
323	20230905	151800	3835435020	19850	19860	19870	19850	72
324	20230905	151700	3834004940	19870	19840	19870	19840	65
325	20230905	151600	3832714100	19850	19850	19860	19830	515
326	20230905	151500	3822493360	19850	19810	19850	19810	325
327	20230905	151400	3816048810	19810	19800	19810	19800	403
328	20230905	151300	3808065920	19810	19770	19810	19770	1077
329	20230905	151200	3786769650	19770	19780	19780	19760	506
330	20230905	151100	3776765680	19790	19780	19790	19780	221
331	20230905	151000	3772393930	19790	19790	19800	19790	844
332	20230905	150900	3755688800	19790	19810	19810	19790	925
333	20230905	150800	3737373610	19810	19800	19810	19800	56
334	20230905	150700	3736264440	19810	19810	19810	19800	100
335	20230905	150600	3734283790	19800	19810	19810	19800	26
336	20230905	150500	3733768850	19810	19800	19810	19800	280
337	20230905	150400	3728222980	19810	19810	19810	19800	389
338	20230905	150300	3720518890	19810	19810	19820	19800	1005
339	20230905	150200	3700609700	19800	19800	19810	19800	59
340	20230905	150100	3699441300	19810	19800	19810	19800	309
341	20230905	150000	3693320650	19810	19800	19810	19800	213
342	20230905	145900	3689102910	19810	19800	19810	19800	213
343	20230905	145800	3684885300	19810	19800	19810	19800	191
344	20230905	145700	3681103230	19800	19800	19810	19800	196
345	20230905	145600	3677222400	19800	19820	19820	19800	953
346	20230905	145500	3658344090	19820	19810	19820	19810	91
347	20230905	145400	3656541020	19820	19820	19830	19810	654
348	20230905	145300	3643578940	19820	19820	19830	19820	119
349	20230905	145200	3641220070	19820	19820	19830	19820	325
350	20230905	145100	3634778530	19830	19830	19830	19820	163
351	20230905	145000	3631547610	19820	19830	19830	19820	204
352	20230905	144900	3627504030	19830	19830	19840	19830	477
353	20230905	144800	3618044940	19830	19850	19850	19830	626
354	20230905	144700	3605620970	19850	19860	19860	19850	110
355	20230905	144600	3603437160	19860	19870	19870	19860	66
356	20230905	144500	3602126080	19870	19860	19870	19860	120
357	20230905	144400	3599742710	19860	19870	19880	19860	807
358	20230905	144300	3583707980	19880	19880	19880	19870	60
359	20230905	144200	3582515250	19880	19880	19880	19880	47
360	20230905	144100	3581580890	19880	19870	19880	19870	35
361	20230905	144000	3580885230	19880	19870	19880	19870	330
362	20230905	143900	3574326910	19880	19880	19880	19870	157
363	20230905	143800	3571207010	19870	19900	19900	19870	564
364	20230905	143700	3559991060	19900	19880	19900	19880	492
365	20230905	143600	3550205140	19890	19880	19890	19880	18
366	20230905	143500	3549847150	19890	19870	19890	19870	230
367	20230905	143400	3545275020	19870	19870	19880	19860	628
368	20230905	143300	3532799030	19870	19870	19870	19870	121
369	20230905	143200	3530394760	19870	19860	19870	19850	679
370	20230905	143100	3516909820	19860	19850	19860	19850	61
371	20230905	143000	3515698410	19850	19870	19880	19850	482
372	20230905	142900	3506125310	19870	19910	19920	19870	2116
373	20230905	142800	3464015120	19920	19910	19920	19910	80
374	20230905	142700	3462422070	19910	19920	19920	19910	103
375	20230905	142600	3460371140	19920	19910	19920	19910	141
376	20230905	142500	3457563620	19920	19910	19920	19910	111
377	20230905	142400	3455353130	19920	19910	19920	19910	118
378	20230905	142300	3453003340	19910	19930	19930	19910	382
379	20230905	142200	3445393400	19920	19920	19930	19920	442
380	20230905	142100	3436588560	19930	19920	19930	19920	301
381	20230905	142000	3430589960	19930	19920	19940	19920	141
382	20230905	141900	3427780680	19920	19930	19940	19920	376
383	20230905	141800	3420287140	19930	19940	19940	19920	58
384	20230905	141700	3419131190	19940	19930	19940	19920	354
385	20230905	141600	3412076150	19930	19930	19940	19920	259
386	20230905	141500	3406914620	19920	19930	19930	19920	16
387	20230905	141400	3406595800	19930	19950	19950	19910	1574
388	20230905	141300	3375221990	19950	19950	19950	19940	193
389	20230905	141200	3371372230	19950	19940	19950	19940	200
390	20230905	141100	3367382860	19940	19940	19950	19940	72
391	20230905	141000	3365946750	19940	19940	19950	19940	96
392	20230905	140900	3364032160	19940	19940	19950	19940	49
393	20230905	140800	3363054840	19950	19940	19950	19940	90
394	20230905	140700	3361259980	19950	19940	19950	19940	194
395	20230905	140600	3357389800	19940	19950	19950	19940	371
396	20230905	140500	3349988920	19950	19950	19950	19940	85
397	20230905	140400	3348293440	19950	19940	19950	19940	52
398	20230905	140300	3347256240	19950	19950	19950	19940	67
399	20230905	140200	3345920140	19950	19940	19960	19940	194
400	20230905	140100	3342050220	19940	19940	19950	19940	63
401	20230905	140000	3340793620	19950	19940	19950	19940	160
402	20230905	135900	3337603000	19930	19930	19940	19920	814
403	20230905	135800	3321380020	19930	19930	19930	19920	45
404	20230905	135700	3320483250	19920	19930	19930	19920	564
405	20230905	135600	3309243360	19930	19940	19940	19930	304
406	20230905	135500	3303181750	19930	19930	19940	19930	78
407	20230905	135400	3301626580	19930	19940	19940	19930	119
408	20230905	135300	3299254860	19940	19950	19950	19940	500
409	20230905	135200	3289283300	19940	19950	19950	19940	18
410	20230905	135100	3288924330	19940	19950	19950	19940	281
411	20230905	135000	3283318840	19940	19950	19950	19940	231
412	20230905	134900	3278711050	19950	19950	19970	19950	716
413	20230905	134800	3264417680	19950	19950	19960	19950	29
414	20230905	134700	3263839000	19960	19950	19960	19950	169
415	20230905	134600	3260466400	19950	19940	19960	19940	90
416	20230905	134500	3258670840	19960	19940	19960	19940	258
417	20230905	134400	3253523860	19950	19950	19980	19940	483
418	20230905	134300	3243887880	19950	19920	19960	19920	259
419	20230905	134200	3238719840	19920	19910	19930	19910	402
420	20230905	134100	3230714310	19910	19920	19920	19900	240
421	20230905	134000	3225936110	19920	19980	19980	19910	1430
422	20230905	133900	3197394040	19970	19980	19980	19970	435
423	20230905	133800	3188702950	19980	19990	19990	19980	113
424	20230905	133700	3186444410	19990	19970	19990	19970	893
425	20230905	133600	3168600410	19970	19940	20000	19930	375
426	20230905	133500	3161109870	19930	19930	19960	19930	376
427	20230905	133400	3153611560	19920	19920	19930	19910	173
428	20230905	133300	3150165370	19930	19890	19930	19890	438
429	20230905	133200	3141447480	19880	19880	19880	19880	81
430	20230905	133100	3139837200	19880	19880	19880	19880	148
431	20230905	133000	3136894960	19880	19890	19890	19880	288
432	20230905	132900	3131169110	19890	19890	19890	19880	117
433	20230905	132800	3128841990	19890	19880	19890	19880	116
434	20230905	132700	3126535100	19880	19900	19900	19880	107
435	20230905	132600	3124407870	19900	19910	19920	19890	490
436	20230905	132500	3114658020	19910	19920	19920	19910	74
437	20230905	132400	3113184440	19910	19910	19920	19900	320
438	20230905	132300	3106813890	19900	19900	19910	19900	322
439	20230905	132200	3100406010	19900	19890	19900	19890	391
440	20230905	132100	3092625230	19890	19890	19900	19890	176
441	20230905	132000	3089123760	19900	19910	19910	19900	31
442	20230905	131900	3088506730	19910	19900	19910	19900	156
443	20230905	131800	3085402260	19900	19940	19940	19900	92
444	20230905	131700	3083570320	19940	19900	19960	19900	1309
445	20230905	131600	3057464110	19900	19890	19900	19890	239
446	20230905	131500	3052709880	19880	19880	19890	19880	245
447	20230905	131400	3047839230	19880	19870	19880	19860	464
448	20230905	131300	3038619930	19860	19870	19870	19860	15
449	20230905	131200	3038321890	19860	19870	19870	19860	28
450	20230905	131100	3037765720	19870	19880	19880	19860	94
451	20230905	131000	3035897970	19880	19880	19890	19880	28
452	20230905	130900	3035341320	19880	19870	19890	19860	418
453	20230905	130800	3027035720	19860	19850	19870	19850	806
454	20230905	130700	3011027150	19850	19850	19860	19850	181
455	20230905	130600	3007434210	19850	19860	19860	19850	20
456	20230905	130500	3007037160	19860	19860	19870	19850	215
457	20230905	130400	3002767250	19860	19860	19870	19860	61
458	20230905	130300	3001555690	19870	19860	19870	19860	189
459	20230905	130200	2997801980	19870	19870	19870	19860	13
460	20230905	130100	2997543690	19870	19880	19880	19870	132
461	20230905	130000	2994920820	19880	19880	19880	19870	105
462	20230905	125900	2992833590	19880	19880	19880	19880	106
463	20230905	125800	2990726310	19880	19860	19880	19860	447
464	20230905	125700	2981847940	19870	19850	19870	19840	82
465	20230905	125600	2980220190	19850	19850	19850	19840	122
466	20230905	125500	2977798560	19840	19840	19850	19840	30
467	20230905	125400	2977203150	19840	19880	19880	19840	482
468	20230905	125300	2967630030	19880	19900	19900	19880	29
469	20230905	125200	2967053210	19890	19880	19890	19880	339
470	20230905	125100	2960311850	19880	19900	19900	19880	212
471	20230905	125000	2956095230	19910	19910	19910	19900	335
472	20230905	124900	2949426780	19900	19920	19920	19900	263
473	20230905	124800	2944191400	19910	19950	19950	19910	1393
474	20230905	124700	2916441490	19940	19960	19960	19940	316
475	20230905	124600	2910134190	19960	19930	19960	19930	69
476	20230905	124500	2908757680	19930	19930	19930	19920	385
477	20230905	124400	2901085040	19930	19980	19990	19930	1278
478	20230905	124300	2875565040	20050	19980	20050	19980	1822
479	20230905	124200	2839078410	19970	19950	19980	19950	431
480	20230905	124100	2830474630	19940	19940	19950	19920	244
481	20230905	124000	2825608390	19950	19900	19960	19900	1195
482	20230905	123900	2801787540	19890	19890	19900	19890	21
483	20230905	123800	2801369790	19890	19870	19890	19860	251
484	20230905	123700	2796382760	19870	19890	19900	19820	2005
485	20230905	123600	2756577190	19900	19900	19900	19890	28
486	20230905	123500	2756020090	19900	19900	19900	19890	48
487	20230905	123400	2755064960	19900	19890	19910	19890	371
488	20230905	123300	2747682110	19890	19880	19900	19880	471
489	20230905	123200	2738316850	19880	19870	19880	19870	29
490	20230905	123100	2737740480	19870	19880	19880	19870	61
491	20230905	123000	2736528310	19870	19870	19880	19870	52
492	20230905	122900	2735494720	19870	19880	19880	19870	327
493	20230905	122800	2728996480	19880	19880	19890	19880	244
494	20230905	122700	2724145220	19870	19870	19890	19870	103
495	20230905	122600	2722098570	19860	19850	19860	19850	707
496	20230905	122500	2708059260	19850	19880	19880	19850	734
497	20230905	122400	2693479570	19890	19900	19900	19890	523
498	20230905	122300	2683076910	19900	19900	19900	19890	25
499	20230905	122200	2682579430	19890	19890	19900	19890	21
500	20230905	122100	2682161670	19890	19890	19900	19890	72
501	20230905	122000	2680729530	19900	19890	19900	19890	4
502	20230905	121900	2680649940	19890	19890	19900	19890	27
503	20230905	121800	2680112760	19890	19900	19900	19890	519
504	20230905	121700	2669785360	19900	19890	19900	19890	29
505	20230905	121600	2669208380	19890	19890	19900	19890	324
506	20230905	121500	2662764000	19900	19900	19900	19900	609
507	20230905	121400	2650644900	19910	19900	19910	19900	30
508	20230905	121300	2650047630	19900	19910	19910	19900	18
509	20230905	121200	2649689370	19900	19910	19910	19900	80
510	20230905	121100	2648097250	19910	19900	19910	19900	5
511	20230905	121000	2647997740	19910	19900	19910	19900	18
512	20230905	120900	2647639450	19900	19900	19900	19900	26
513	20230905	120800	2647122050	19900	19910	19910	19900	156
514	20230905	120700	2644017500	19910	19900	19910	19900	54
515	20230905	120600	2642942460	19900	19900	19900	19900	11
516	20230905	120500	2642723560	19900	19900	19910	19900	67
517	20230905	120400	2641390240	19910	19900	19910	19900	464
518	20230905	120300	2632152750	19900	19900	19900	19900	108
519	20230905	120200	2630003550	19900	19920	19920	19890	1240
520	20230905	120100	2605334060	19910	19880	19920	19880	1222
521	20230905	120000	2581021360	19880	19870	19880	19870	300
522	20230905	115900	2575060350	19880	19870	19880	19870	60
523	20230905	115800	2573868120	19870	19870	19880	19870	82
524	20230905	115700	2572238770	19870	19870	19880	19870	74
525	20230905	115600	2570768110	19880	19870	19880	19870	33
526	20230905	115500	2570112280	19870	19870	19880	19870	380
527	20230905	115400	2562561520	19870	19880	19880	19870	330
528	20230905	115300	2556004350	19880	19880	19880	19870	112
529	20230905	115200	2553777820	19880	19880	19890	19880	516
530	20230905	115100	2543519720	19880	19880	19890	19880	350
531	20230905	115000	2536558720	19880	19880	19880	19870	109
532	20230905	114900	2534392010	19870	19870	19880	19860	207
533	20230905	114800	2530278040	19870	19860	19870	19860	79
534	20230905	114700	2528708340	19860	19850	19860	19850	112
535	20230905	114600	2526484520	19850	19850	19870	19850	100
536	20230905	114500	2524499340	19840	19840	19850	19840	195
537	20230905	114400	2520629610	19870	19830	19870	19830	3624
538	20230905	114300	2448675090	19820	19830	19830	19820	213
539	20230905	114200	2444451820	19820	19820	19830	19820	377
540	20230905	114100	2436978310	19820	19830	19830	19820	59
541	20230905	114000	2435808770	19830	19820	19830	19820	376
542	20230905	113900	2428356280	19810	19810	19820	19810	222
543	20230905	113800	2423957360	19810	19820	19820	19810	31
544	20230905	113700	2423343220	19810	19810	19810	19800	342
545	20230905	113600	2416568970	19800	19800	19800	19800	26
546	20230905	113500	2416054170	19800	19810	19820	19800	324
547	20230905	113400	2409636170	19810	19820	19820	19810	259
548	20230905	113300	2404505360	19820	19830	19840	19820	1284
549	20230905	113200	2379045390	19830	19840	19840	19830	507
550	20230905	113100	2368988310	19830	19840	19840	19830	115
551	20230905	113000	2366707340	19840	19830	19840	19830	164
552	20230905	112900	2363453630	19830	19840	19840	19830	134
553	20230905	112800	2360795850	19840	19840	19850	19830	429
554	20230905	112700	2352282640	19830	19830	19830	19830	148
555	20230905	112600	2349347800	19830	19840	19840	19830	272
556	20230905	112500	2343951840	19840	19860	19860	19840	220
557	20230905	112400	2339585130	19850	19860	19860	19840	414
558	20230905	112300	2331366450	19860	19850	19860	19850	658
559	20230905	112200	2318299370	19860	19870	19870	19850	197
560	20230905	112100	2314388270	19870	19850	19870	19850	116
561	20230905	112000	2312084490	19850	19870	19870	19850	347
562	20230905	111900	2305191740	19870	19880	19880	19860	280
563	20230905	111800	2299627470	19880	19850	19880	19840	1069
564	20230905	111700	2278393920	19850	19850	19850	19850	56
565	20230905	111600	2277282320	19850	19870	19880	19850	180
566	20230905	111500	2273705640	19870	19850	19870	19850	242
567	20230905	111400	2268900730	19840	19840	19850	19840	376
568	20230905	111300	2261439110	19840	19840	19850	19840	144
569	20230905	111200	2258582020	19840	19860	19870	19840	190
570	20230905	111100	2254810430	19860	19840	19890	19840	397
571	20230905	111000	2246919070	19840	19790	19850	19790	2474
572	20230905	110900	2197870770	19790	19730	19790	19730	473
573	20230905	110800	2188520940	19730	19720	19750	19720	304
574	20230905	110700	2182520550	19730	19720	19730	19720	213
575	20230905	110600	2178318370	19720	19730	19730	19710	410
576	20230905	110500	2170234830	19730	19730	19730	19730	231
577	20230905	110400	2165677200	19730	19770	19770	19680	1347
578	20230905	110300	2139158380	19770	19720	19780	19690	755
579	20230905	110200	2124266920	19720	19720	19750	19720	291
580	20230905	110100	2118526830	19720	19700	19720	19700	82
581	20230905	110000	2116910360	19700	19690	19700	19680	312
582	20230905	105900	2110767690	19690	19660	19690	19660	319
583	20230905	105800	2104491540	19660	19650	19680	19650	458
584	20230905	105700	2095485120	19660	19660	19660	19650	202
585	20230905	105600	2091514020	19670	19650	19680	19650	805
586	20230905	105500	2075675580	19670	19660	19670	19650	241
587	20230905	105400	2070936210	19650	19640	19670	19640	784
588	20230905	105300	2055528800	19650	19640	19650	19640	588
589	20230905	105200	2043979430	19640	19640	19640	19640	363
590	20230905	105100	2036850110	19650	19650	19650	19650	65
591	20230905	105000	2035572860	19650	19640	19650	19640	127
592	20230905	104900	2033077910	19650	19650	19660	19640	186
593	20230905	104800	2029422930	19650	19650	19650	19640	305
594	20230905	104700	2023429980	19650	19650	19650	19650	138
595	20230905	104600	2020718280	19650	19620	19650	19620	838
596	20230905	104500	2004264790	19620	19620	19620	19610	452
597	20230905	104400	1995396630	19630	19640	19650	19620	1860
598	20230905	104300	1958895320	19640	19640	19650	19640	101
599	20230905	104200	1956911650	19650	19630	19650	19630	865
600	20230905	104100	1939925820	19640	19640	19640	19630	200
601	20230905	104000	1935998760	19640	19640	19640	19630	450
602	20230905	103900	1927163090	19640	19620	19640	19620	732
603	20230905	103800	1912791910	19620	19610	19630	19610	982
604	20230905	103700	1893525610	19620	19620	19620	19610	1347
605	20230905	103600	1867097720	19630	19640	19650	19630	650
606	20230905	103500	1854337090	19640	19670	19680	19640	4120
607	20230905	103400	1773340660	19670	19700	19700	19670	2062
608	20230905	103300	1732754130	19700	19720	19720	19690	934
609	20230905	103200	1714356730	19710	19710	19720	19700	297
610	20230905	103100	1708503360	19710	19690	19710	19690	1709
611	20230905	103000	1674827960	19700	19690	19700	19680	598
612	20230905	102900	1663052490	19690	19700	19700	19690	953
613	20230905	102800	1644284770	19700	19680	19700	19680	490
614	20230905	102700	1634637150	19680	19690	19690	19680	1112
615	20230905	102600	1612748530	19690	19710	19710	19690	693
616	20230905	102500	1599098600	19710	19730	19730	19700	1692
617	20230905	102400	1565742310	19720	19740	19750	19720	1427
618	20230905	102300	1537572640	19750	19760	19760	19740	1143
619	20230905	102200	1514998370	19750	19760	19760	19750	720
620	20230905	102100	1500775700	19760	19770	19780	19760	783
621	20230905	102000	1485299870	19770	19780	19780	19770	837
622	20230905	101900	1468750930	19780	19780	19790	19770	468
623	20230905	101800	1459493780	19780	19790	19790	19780	172
624	20230905	101700	1456091520	19790	19850	19850	19790	4128
625	20230905	101600	1374287720	19860	19860	19860	19850	560
626	20230905	101500	1363166130	19860	19850	19860	19840	1547
627	20230905	101400	1332459000	19850	19830	19850	19830	255
628	20230905	101300	1327400120	19830	19820	19830	19810	699
629	20230905	101200	1313548970	19820	19840	19840	19820	1814
630	20230905	101100	1277567610	19840	19860	19860	19840	595
631	20230905	101000	1265756780	19850	19890	19890	19850	987
632	20230905	100900	1246148720	19880	19860	19890	19860	1029
633	20230905	100800	1225695910	19870	19880	19880	19850	2402
634	20230905	100700	1177970180	19890	19890	19900	19890	662
635	20230905	100600	1164802840	19890	19890	19890	19880	420
636	20230905	100500	1156452220	19890	19880	19890	19870	986
637	20230905	100400	1136849790	19880	19900	19900	19880	1344
638	20230905	100300	1110116930	19890	19890	19900	19890	938
639	20230905	100200	1091457580	19890	19890	19900	19890	1318
640	20230905	100100	1065242150	19890	19880	19890	19870	704
641	20230905	100000	1051249200	19890	19950	19950	19870	4911
642	20230905	095900	953432890	19960	20000	20000	19960	1240
643	20230905	095800	928672000	19990	20000	20000	19990	121
644	20230905	095700	926253200	20000	20000	20000	20000	201
645	20230905	095600	922233200	19990	20000	20000	19990	243
646	20230905	095500	917373340	19990	19990	19990	19990	156
647	20230905	095400	914254900	20000	19970	20000	19970	444
648	20230905	095300	905381190	19970	19970	19980	19950	925
649	20230905	095200	886917900	19960	19980	19980	19960	329
650	20230905	095100	880347520	19980	20000	20000	19970	573
651	20230905	095000	868896480	20000	19990	20000	19980	633
652	20230905	094900	856241030	20000	20050	20050	20000	162
653	20230905	094800	853000080	20050	20000	20050	20000	842
654	20230905	094700	836158130	20000	19990	20050	19990	2158
655	20230905	094600	792979500	20000	20050	20050	19990	4285
656	20230905	094500	707288550	20000	20000	20050	20000	412
657	20230905	094400	699045650	20000	20000	20000	20000	31
658	20230905	094300	698425650	20050	20050	20050	20050	178
659	20230905	094200	694856750	20050	20100	20100	20050	83
660	20230905	094100	693191850	20050	20050	20050	20050	641
661	20230905	094000	680339800	20100	20050	20100	20050	149
662	20230905	093900	677351350	20050	20050	20050	20050	232
663	20230905	093800	672699750	20100	20050	20100	20050	401
664	20230905	093700	664658550	20050	20050	20100	20000	846
665	20230905	093600	647709750	20050	20050	20100	20000	3639
666	20230905	093500	574823050	20050	20050	20100	20050	927
667	20230905	093400	556235200	20050	20150	20150	20050	1606
668	20230905	093300	523976350	20150	20150	20150	20100	273
669	20230905	093200	518475500	20100	20100	20150	20100	272
670	20230905	093100	513006250	20150	20100	20150	20100	90
671	20230905	093000	511194150	20100	20150	20150	20100	85
672	20230905	092900	509485400	20150	20150	20150	20100	72
673	20230905	092800	508037100	20150	20150	20150	20150	66
674	20230905	092700	506707200	20100	20100	20150	20100	711
675	20230905	092600	492414800	20100	20100	20150	20100	641
676	20230905	092500	479504350	20100	20050	20100	20050	1612
677	20230905	092400	447103350	20050	20100	20100	20050	849
678	20230905	092300	430038850	20100	20100	20100	20100	512
679	20230905	092200	419747650	20100	20150	20150	20100	724
680	20230905	092100	405169700	20200	20150	20200	20150	375
681	20230905	092000	397612150	20150	20150	20200	20150	974
682	20230905	091900	377966300	20150	20150	20200	20150	113
683	20230905	091800	375686850	20200	20200	20200	20150	524
684	20230905	091700	365109800	20200	20200	20200	20150	498
685	20230905	091600	355050300	20200	20200	20200	20200	191
686	20230905	091500	351192100	20200	20200	20200	20200	563
687	20230905	091400	339819500	20200	20300	20300	20200	532
688	20230905	091300	329024350	20350	20350	20350	20300	204
689	20230905	091200	324873200	20350	20350	20400	20300	768
690	20230905	091100	309243850	20350	20300	20450	20300	1508
691	20230905	091000	278538900	20350	20350	20350	20350	157
692	20230905	090900	275343950	20300	20350	20350	20300	319
693	20230905	090800	268855800	20350	20350	20350	20350	544
694	20230905	090700	257785400	20400	20300	20400	20300	700
695	20230905	090600	243543700	20250	20150	20250	20150	1055
696	20230905	090500	222238300	20100	20200	20200	20100	883
697	20230905	090400	204465650	20200	20250	20250	20150	904
698	20230905	090300	186198100	20250	20250	20250	20200	170
699	20230905	090200	182759350	20200	20100	20400	20050	1895
700	20230905	090100	144624300	20100	20200	20200	20050	4988
701	20230905	090000	44288350	20250	20450	20450	20250	2161