KissMeData/095700/min/candle-20230908.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230908	194700	1436289940	9820	9820	9820	9820	1808
3	20230908	194600	1436289940	9820	9820	9820	9820	0
4	20230908	194500	1436289940	9820	9820	9820	9820	0
5	20230908	194400	1436289940	9820	9820	9820	9820	0
6	20230908	194300	1436289940	9820	9820	9820	9820	0
7	20230908	194200	1436289940	9820	9820	9820	9820	0
8	20230908	194100	1436289940	9820	9820	9820	9820	0
9	20230908	194000	1436289940	9820	9820	9820	9820	0
10	20230908	193900	1436289940	9820	9820	9820	9820	0
11	20230908	193800	1436289940	9820	9820	9820	9820	0
12	20230908	193700	1436289940	9820	9820	9820	9820	0
13	20230908	193600	1436289940	9820	9820	9820	9820	0
14	20230908	193500	1436289940	9820	9820	9820	9820	0
15	20230908	193400	1436289940	9820	9820	9820	9820	0
16	20230908	193300	1436289940	9820	9820	9820	9820	0
17	20230908	193200	1436289940	9820	9820	9820	9820	0
18	20230908	193100	1436289940	9820	9820	9820	9820	0
19	20230908	193000	1436289940	9820	9820	9820	9820	0
20	20230908	192900	1436289940	9820	9820	9820	9820	0
21	20230908	192800	1436289940	9820	9820	9820	9820	0
22	20230908	192700	1436289940	9820	9820	9820	9820	0
23	20230908	192600	1436289940	9820	9820	9820	9820	0
24	20230908	192500	1436289940	9820	9820	9820	9820	0
25	20230908	192400	1436289940	9820	9820	9820	9820	0
26	20230908	192300	1436289940	9820	9820	9820	9820	0
27	20230908	192200	1436289940	9820	9820	9820	9820	0
28	20230908	192100	1436289940	9820	9820	9820	9820	0
29	20230908	192000	1436289940	9820	9820	9820	9820	0
30	20230908	191900	1436289940	9820	9820	9820	9820	0
31	20230908	191800	1436289940	9820	9820	9820	9820	0
32	20230908	191700	1436289940	9820	9820	9820	9820	1808
33	20230908	191600	1436289940	9820	9820	9820	9820	0
34	20230908	191500	1436289940	9820	9820	9820	9820	0
35	20230908	191400	1436289940	9820	9820	9820	9820	0
36	20230908	191300	1436289940	9820	9820	9820	9820	0
37	20230908	191200	1436289940	9820	9820	9820	9820	0
38	20230908	191100	1436289940	9820	9820	9820	9820	0
39	20230908	191000	1436289940	9820	9820	9820	9820	0
40	20230908	190900	1436289940	9820	9820	9820	9820	0
41	20230908	190800	1436289940	9820	9820	9820	9820	0
42	20230908	190700	1436289940	9820	9820	9820	9820	0
43	20230908	190600	1436289940	9820	9820	9820	9820	0
44	20230908	190500	1436289940	9820	9820	9820	9820	0
45	20230908	190400	1436289940	9820	9820	9820	9820	0
46	20230908	190300	1436289940	9820	9820	9820	9820	0
47	20230908	190200	1436289940	9820	9820	9820	9820	0
48	20230908	190100	1436289940	9820	9820	9820	9820	0
49	20230908	190000	1436289940	9820	9820	9820	9820	0
50	20230908	185900	1436289940	9820	9820	9820	9820	0
51	20230908	185800	1436289940	9820	9820	9820	9820	0
52	20230908	185700	1436289940	9820	9820	9820	9820	0
53	20230908	185600	1436289940	9820	9820	9820	9820	0
54	20230908	185500	1436289940	9820	9820	9820	9820	0
55	20230908	185400	1436289940	9820	9820	9820	9820	0
56	20230908	185300	1436289940	9820	9820	9820	9820	0
57	20230908	185200	1436289940	9820	9820	9820	9820	0
58	20230908	185100	1436289940	9820	9820	9820	9820	0
59	20230908	185000	1436289940	9820	9820	9820	9820	0
60	20230908	184900	1436289940	9820	9820	9820	9820	0
61	20230908	184800	1436289940	9820	9820	9820	9820	0
62	20230908	184700	1436289940	9820	9820	9820	9820	1808
63	20230908	184600	1436289940	9820	9820	9820	9820	0
64	20230908	184500	1436289940	9820	9820	9820	9820	0
65	20230908	184400	1436289940	9820	9820	9820	9820	0
66	20230908	184300	1436289940	9820	9820	9820	9820	0
67	20230908	184200	1436289940	9820	9820	9820	9820	0
68	20230908	184100	1436289940	9820	9820	9820	9820	0
69	20230908	184000	1436289940	9820	9820	9820	9820	0
70	20230908	183900	1436289940	9820	9820	9820	9820	0
71	20230908	183800	1436289940	9820	9820	9820	9820	0
72	20230908	183700	1436289940	9820	9820	9820	9820	0
73	20230908	183600	1436289940	9820	9820	9820	9820	0
74	20230908	183500	1436289940	9820	9820	9820	9820	0
75	20230908	183400	1436289940	9820	9820	9820	9820	0
76	20230908	183300	1436289940	9820	9820	9820	9820	0
77	20230908	183200	1436289940	9820	9820	9820	9820	0
78	20230908	183100	1436289940	9820	9820	9820	9820	0
79	20230908	183000	1436289940	9820	9820	9820	9820	0
80	20230908	182900	1436289940	9820	9820	9820	9820	0
81	20230908	182800	1436289940	9820	9820	9820	9820	0
82	20230908	182700	1436289940	9820	9820	9820	9820	0
83	20230908	182600	1436289940	9820	9820	9820	9820	0
84	20230908	182500	1436289940	9820	9820	9820	9820	0
85	20230908	182400	1436289940	9820	9820	9820	9820	0
86	20230908	182300	1436289940	9820	9820	9820	9820	0
87	20230908	182200	1436289940	9820	9820	9820	9820	0
88	20230908	182100	1436289940	9820	9820	9820	9820	0
89	20230908	182000	1436289940	9820	9820	9820	9820	0
90	20230908	181900	1436289940	9820	9820	9820	9820	0
91	20230908	181800	1436289940	9820	9820	9820	9820	0
92	20230908	181700	1436289940	9820	9820	9820	9820	1808
93	20230908	181600	1436289940	9820	9820	9820	9820	0
94	20230908	181500	1436289940	9820	9820	9820	9820	0
95	20230908	181400	1436289940	9820	9820	9820	9820	0
96	20230908	181300	1436289940	9820	9820	9820	9820	0
97	20230908	181200	1436289940	9820	9820	9820	9820	0
98	20230908	181100	1436289940	9820	9820	9820	9820	0
99	20230908	181000	1436289940	9820	9820	9820	9820	0
100	20230908	180900	1436289940	9820	9820	9820	9820	0
101	20230908	180800	1436289940	9820	9820	9820	9820	0
102	20230908	180700	1436289940	9820	9820	9820	9820	0
103	20230908	180600	1436289940	9820	9820	9820	9820	0
104	20230908	180500	1436289940	9820	9820	9820	9820	0
105	20230908	180400	1436289940	9820	9820	9820	9820	0
106	20230908	180300	1436289940	9820	9820	9820	9820	0
107	20230908	180200	1436289940	9820	9820	9820	9820	0
108	20230908	180100	1436289940	9820	9820	9820	9820	0
109	20230908	180000	1436289940	9820	9820	9820	9820	0
110	20230908	175900	1436289940	9820	9820	9820	9820	0
111	20230908	175800	1436289940	9820	9820	9820	9820	0
112	20230908	175700	1436289940	9820	9820	9820	9820	0
113	20230908	175600	1436289940	9820	9820	9820	9820	0
114	20230908	175500	1436289940	9820	9820	9820	9820	0
115	20230908	175400	1436289940	9820	9820	9820	9820	0
116	20230908	175300	1436289940	9820	9820	9820	9820	0
117	20230908	175200	1436289940	9820	9820	9820	9820	0
118	20230908	175100	1436289940	9820	9820	9820	9820	0
119	20230908	175000	1436289940	9820	9820	9820	9820	0
120	20230908	174900	1436289940	9820	9820	9820	9820	0
121	20230908	174800	1436289940	9820	9820	9820	9820	0
122	20230908	174700	1436289940	9820	9820	9820	9820	1808
123	20230908	174600	1436289940	9820	9820	9820	9820	0
124	20230908	174500	1436289940	9820	9820	9820	9820	0
125	20230908	174400	1436289940	9820	9820	9820	9820	0
126	20230908	174300	1436289940	9820	9820	9820	9820	0
127	20230908	174200	1436289940	9820	9820	9820	9820	0
128	20230908	174100	1436289940	9820	9820	9820	9820	0
129	20230908	174000	1436289940	9820	9820	9820	9820	0
130	20230908	173900	1436289940	9820	9820	9820	9820	0
131	20230908	173800	1436289940	9820	9820	9820	9820	0
132	20230908	173700	1436289940	9820	9820	9820	9820	0
133	20230908	173600	1436289940	9820	9820	9820	9820	0
134	20230908	173500	1436289940	9820	9820	9820	9820	0
135	20230908	173400	1436289940	9820	9820	9820	9820	0
136	20230908	173300	1436289940	9820	9820	9820	9820	0
137	20230908	173200	1436289940	9820	9820	9820	9820	0
138	20230908	173100	1436289940	9820	9820	9820	9820	0
139	20230908	173000	1436289940	9820	9820	9820	9820	0
140	20230908	172900	1436289940	9820	9820	9820	9820	0
141	20230908	172800	1436289940	9820	9820	9820	9820	0
142	20230908	172700	1436289940	9820	9820	9820	9820	0
143	20230908	172600	1436289940	9820	9820	9820	9820	0
144	20230908	172500	1436289940	9820	9820	9820	9820	0
145	20230908	172400	1436289940	9820	9820	9820	9820	0
146	20230908	172300	1436289940	9820	9820	9820	9820	0
147	20230908	172200	1436289940	9820	9820	9820	9820	0
148	20230908	172100	1436289940	9820	9820	9820	9820	0
149	20230908	172000	1436289940	9820	9820	9820	9820	0
150	20230908	171900	1436289940	9820	9820	9820	9820	0
151	20230908	171800	1436289940	9820	9820	9820	9820	0
152	20230908	171700	1436289940	9820	9820	9820	9820	1808
153	20230908	171600	1436289940	9820	9820	9820	9820	0
154	20230908	171500	1436289940	9820	9820	9820	9820	0
155	20230908	171400	1436289940	9820	9820	9820	9820	0
156	20230908	171300	1436289940	9820	9820	9820	9820	0
157	20230908	171200	1436289940	9820	9820	9820	9820	0
158	20230908	171100	1436289940	9820	9820	9820	9820	0
159	20230908	171000	1436289940	9820	9820	9820	9820	0
160	20230908	170900	1436289940	9820	9820	9820	9820	0
161	20230908	170800	1436289940	9820	9820	9820	9820	0
162	20230908	170700	1436289940	9820	9820	9820	9820	0
163	20230908	170600	1436289940	9820	9820	9820	9820	0
164	20230908	170500	1436289940	9820	9820	9820	9820	0
165	20230908	170400	1436289940	9820	9820	9820	9820	0
166	20230908	170300	1436289940	9820	9820	9820	9820	0
167	20230908	170200	1436289940	9820	9820	9820	9820	0
168	20230908	170100	1436289940	9820	9820	9820	9820	0
169	20230908	170000	1436289940	9820	9820	9820	9820	0
170	20230908	165900	1436289940	9820	9820	9820	9820	0
171	20230908	165800	1436289940	9820	9820	9820	9820	0
172	20230908	165700	1436289940	9820	9820	9820	9820	0
173	20230908	165600	1436289940	9820	9820	9820	9820	0
174	20230908	165500	1436289940	9820	9820	9820	9820	0
175	20230908	165400	1436289940	9820	9820	9820	9820	0
176	20230908	165300	1436289940	9820	9820	9820	9820	0
177	20230908	165200	1436289940	9820	9820	9820	9820	0
178	20230908	165100	1436289940	9820	9820	9820	9820	0
179	20230908	165000	1436289940	9820	9820	9820	9820	0
180	20230908	164900	1436289940	9820	9820	9820	9820	0
181	20230908	164800	1436289940	9820	9820	9820	9820	0
182	20230908	164700	1436289940	9820	9820	9820	9820	1808
183	20230908	164600	1436289940	9820	9820	9820	9820	0
184	20230908	164500	1436289940	9820	9820	9820	9820	0
185	20230908	164400	1436289940	9820	9820	9820	9820	0
186	20230908	164300	1436289940	9820	9820	9820	9820	0
187	20230908	164200	1436289940	9820	9820	9820	9820	0
188	20230908	164100	1436289940	9820	9820	9820	9820	0
189	20230908	164000	1436289940	9820	9820	9820	9820	0
190	20230908	163900	1436289940	9820	9820	9820	9820	0
191	20230908	163800	1436289940	9820	9820	9820	9820	0
192	20230908	163700	1436289940	9820	9820	9820	9820	0
193	20230908	163600	1436289940	9820	9820	9820	9820	0
194	20230908	163500	1436289940	9820	9820	9820	9820	0
195	20230908	163400	1436289940	9820	9820	9820	9820	0
196	20230908	163300	1436289940	9820	9820	9820	9820	0
197	20230908	163200	1436289940	9820	9820	9820	9820	0
198	20230908	163100	1436289940	9820	9820	9820	9820	0
199	20230908	163000	1436289940	9820	9820	9820	9820	0
200	20230908	162900	1436289940	9820	9820	9820	9820	0
201	20230908	162800	1436289940	9820	9820	9820	9820	0
202	20230908	162700	1436289940	9820	9820	9820	9820	0
203	20230908	162600	1436289940	9820	9820	9820	9820	0
204	20230908	162500	1436289940	9820	9820	9820	9820	0
205	20230908	162400	1436289940	9820	9820	9820	9820	0
206	20230908	162300	1436289940	9820	9820	9820	9820	0
207	20230908	162200	1436289940	9820	9820	9820	9820	0
208	20230908	162100	1436289940	9820	9820	9820	9820	0
209	20230908	162000	1436289940	9820	9820	9820	9820	0
210	20230908	161900	1436289940	9820	9820	9820	9820	0
211	20230908	161800	1436289940	9820	9820	9820	9820	0
212	20230908	161700	1436289940	9820	9820	9820	9820	1808
213	20230908	161600	1436289940	9820	9820	9820	9820	0
214	20230908	161500	1436289940	9820	9820	9820	9820	0
215	20230908	161400	1436289940	9820	9820	9820	9820	0
216	20230908	161300	1436289940	9820	9820	9820	9820	0
217	20230908	161200	1436289940	9820	9820	9820	9820	0
218	20230908	161100	1436289940	9820	9820	9820	9820	0
219	20230908	161000	1436289940	9820	9820	9820	9820	0
220	20230908	160900	1436289940	9820	9820	9820	9820	0
221	20230908	160800	1436289940	9820	9820	9820	9820	0
222	20230908	160700	1436289940	9820	9820	9820	9820	0
223	20230908	160600	1436289940	9820	9820	9820	9820	0
224	20230908	160500	1436289940	9820	9820	9820	9820	0
225	20230908	160400	1436289940	9820	9820	9820	9820	0
226	20230908	160300	1436289940	9820	9820	9820	9820	0
227	20230908	160200	1436289940	9820	9820	9820	9820	0
228	20230908	160100	1436289940	9820	9820	9820	9820	0
229	20230908	160000	1436289940	9820	9820	9820	9820	0
230	20230908	155900	1436289940	9820	9820	9820	9820	0
231	20230908	155800	1436289940	9820	9820	9820	9820	0
232	20230908	155700	1436289940	9820	9820	9820	9820	0
233	20230908	155600	1436289940	9820	9820	9820	9820	0
234	20230908	155500	1436289940	9820	9820	9820	9820	0
235	20230908	155400	1436289940	9820	9820	9820	9820	0
236	20230908	155300	1436289940	9820	9820	9820	9820	0
237	20230908	155200	1436289940	9820	9820	9820	9820	0
238	20230908	155100	1436289940	9820	9820	9820	9820	0
239	20230908	155000	1436289940	9820	9820	9820	9820	0
240	20230908	154900	1436289940	9820	9820	9820	9820	0
241	20230908	154800	1436289940	9820	9820	9820	9820	0
242	20230908	154700	1436289940	9820	9820	9820	9820	1808
243	20230908	154600	1436289940	9820	9820	9820	9820	0
244	20230908	154500	1436289940	9820	9820	9820	9820	0
245	20230908	154400	1436289940	9820	9820	9820	9820	0
246	20230908	154300	1436289940	9820	9820	9820	9820	0
247	20230908	154200	1436289940	9820	9820	9820	9820	0
248	20230908	154100	1436289940	9820	9820	9820	9820	0
249	20230908	154000	1436289940	9820	9820	9820	9820	0
250	20230908	153900	1436289940	9820	9820	9820	9820	0
251	20230908	153800	1436289940	9820	9820	9820	9820	0
252	20230908	153700	1436289940	9820	9820	9820	9820	0
253	20230908	153600	1436289940	9820	9820	9820	9820	0
254	20230908	153500	1436289940	9820	9820	9820	9820	0
255	20230908	153400	1436289940	9820	9820	9820	9820	0
256	20230908	153300	1436289940	9820	9820	9820	9820	0
257	20230908	153200	1436289940	9820	9820	9820	9820	0
258	20230908	153100	1436289940	9820	9820	9820	9820	0
259	20230908	153000	1436289940	9820	9820	9820	9820	1808
260	20230908	152900	1418535380	9800	9800	9800	9800	0
261	20230908	152800	1418535380	9800	9800	9800	9800	0
262	20230908	152700	1418535380	9800	9800	9800	9800	0
263	20230908	152600	1418535380	9800	9800	9800	9800	0
264	20230908	152500	1418535380	9800	9800	9800	9800	0
265	20230908	152400	1418535380	9800	9800	9800	9800	0
266	20230908	152300	1418535380	9800	9800	9800	9800	0
267	20230908	152200	1418535380	9800	9800	9800	9800	0
268	20230908	152100	1418535380	9800	9800	9800	9800	0
269	20230908	152000	1418535380	9800	9800	9800	9800	0
270	20230908	151900	1418535380	9800	9780	9800	9780	294
271	20230908	151800	1415656840	9780	9790	9790	9770	230
272	20230908	151700	1413409660	9800	9800	9800	9800	30
273	20230908	151600	1413115660	9770	9770	9770	9770	405
274	20230908	151500	1409158810	9770	9770	9770	9770	0
275	20230908	151400	1409158810	9770	9770	9770	9770	149
276	20230908	151300	1407703080	9760	9780	9780	9760	325
277	20230908	151200	1404528900	9780	9780	9780	9780	93
278	20230908	151100	1403619360	9780	9790	9790	9770	494
279	20230908	151000	1398788260	9780	9780	9810	9770	1050
280	20230908	150900	1388510280	9780	9780	9780	9770	62
281	20230908	150800	1387903970	9790	9790	9790	9790	110
282	20230908	150700	1386827070	9790	9790	9800	9790	642
283	20230908	150600	1380536890	9790	9800	9800	9790	31
284	20230908	150500	1380233120	9790	9770	9800	9770	6623
285	20230908	150400	1315512170	9770	9770	9770	9770	624
286	20230908	150300	1309415690	9770	9760	9770	9760	368
287	20230908	150200	1305820710	9760	9760	9760	9760	0
288	20230908	150100	1305820710	9760	9760	9760	9760	0
289	20230908	150000	1305820710	9760	9760	9760	9760	0
290	20230908	145900	1305820710	9760	9760	9760	9760	5
291	20230908	145800	1305771910	9770	9760	9770	9760	137
292	20230908	145700	1304433740	9760	9760	9760	9760	204
293	20230908	145600	1302442700	9760	9760	9760	9760	54
294	20230908	145500	1301915660	9770	9770	9770	9760	24
295	20230908	145400	1301681390	9770	9770	9770	9770	1663
296	20230908	145300	1285433880	9770	9770	9770	9770	391
297	20230908	145200	1281613810	9780	9770	9780	9770	520
298	20230908	145100	1276533260	9780	9770	9780	9770	5
299	20230908	145000	1276484400	9770	9770	9780	9770	717
300	20230908	144900	1269476960	9770	9770	9770	9770	130
301	20230908	144800	1268206860	9780	9780	9790	9780	376
302	20230908	144700	1264529480	9780	9780	9780	9780	4
303	20230908	144600	1264490360	9800	9800	9800	9800	736
304	20230908	144500	1257277560	9800	9800	9800	9800	514
305	20230908	144400	1252240360	9800	9800	9800	9800	206
306	20230908	144300	1250221560	9800	9810	9810	9800	154
307	20230908	144200	1248712120	9800	9810	9810	9800	1063
308	20230908	144100	1238291130	9810	9790	9810	9790	2794
309	20230908	144000	1210933520	9780	9790	9790	9780	209
310	20230908	143900	1208889450	9780	9780	9780	9780	80
311	20230908	143800	1208107050	9790	9780	9790	9780	24
312	20230908	143700	1207872130	9780	9780	9780	9780	5
313	20230908	143600	1207823230	9780	9780	9780	9780	109
314	20230908	143500	1206757210	9790	9790	9800	9790	306
315	20230908	143400	1203761430	9800	9790	9800	9790	654
316	20230908	143300	1197357920	9790	9780	9790	9780	630
317	20230908	143200	1191194790	9780	9780	9780	9780	620
318	20230908	143100	1185131190	9780	9780	9790	9780	359
319	20230908	143000	1181616850	9780	9810	9810	9780	88
320	20230908	142900	1180755700	9800	9780	9800	9780	1811
321	20230908	142800	1163019880	9780	9780	9790	9780	796
322	20230908	142700	1155230330	9770	9760	9770	9760	1042
323	20230908	142600	1145057970	9750	9750	9760	9750	110
324	20230908	142500	1143984460	9760	9750	9760	9750	246
325	20230908	142400	1141583540	9750	9760	9760	9750	1069
326	20230908	142300	1131160100	9760	9750	9760	9740	232
327	20230908	142200	1128898050	9750	9750	9750	9730	1269
328	20230908	142100	1116543990	9760	9750	9780	9750	2000
329	20230908	142000	1097029170	9740	9740	9740	9740	200
330	20230908	141900	1095081170	9740	9740	9740	9740	4
331	20230908	141800	1095042210	9750	9740	9750	9740	741
332	20230908	141700	1087824510	9750	9750	9750	9750	0
333	20230908	141600	1087824510	9750	9750	9750	9740	18
334	20230908	141500	1087649050	9740	9740	9740	9740	1
335	20230908	141400	1087639310	9740	9750	9750	9740	15
336	20230908	141300	1087493100	9740	9740	9740	9740	25
337	20230908	141200	1087249600	9750	9750	9750	9750	263
338	20230908	141100	1084685350	9750	9750	9750	9750	221
339	20230908	141000	1082530600	9740	9750	9760	9740	366
340	20230908	140900	1078962590	9750	9740	9750	9730	1087
341	20230908	140800	1068372170	9740	9730	9740	9730	33
342	20230908	140700	1068050870	9730	9740	9740	9730	56
343	20230908	140600	1067505470	9740	9740	9740	9740	20
344	20230908	140500	1067310670	9730	9740	9740	9730	14
345	20230908	140400	1067174350	9730	9740	9740	9730	282
346	20230908	140300	1064427710	9740	9740	9740	9740	71
347	20230908	140200	1063736170	9740	9740	9740	9740	4
348	20230908	140100	1063697210	9740	9740	9740	9740	38
349	20230908	140000	1063327090	9740	9750	9760	9740	52
350	20230908	135900	1062820090	9750	9750	9750	9750	7
351	20230908	135800	1062751840	9750	9750	9750	9750	19
352	20230908	135700	1062566590	9760	9750	9770	9740	84
353	20230908	135600	1061747390	9750	9760	9760	9750	612
354	20230908	135500	1055775390	9760	9760	9760	9730	567
355	20230908	135400	1050246190	9760	9760	9760	9760	5
356	20230908	135300	1050197390	9730	9730	9750	9730	899
357	20230908	135200	1041442420	9730	9720	9740	9720	57
358	20230908	135100	1040888050	9720	9720	9720	9720	81
359	20230908	135000	1040100730	9740	9730	9760	9730	1894
360	20230908	134900	1021652540	9720	9730	9730	9720	206
361	20230908	134800	1019650160	9720	9720	9720	9720	4
362	20230908	134700	1019611280	9720	9720	9730	9720	61
363	20230908	134600	1019018310	9730	9720	9730	9720	10
364	20230908	134500	1018921050	9730	9740	9740	9730	394
365	20230908	134400	1015087100	9740	9740	9740	9740	0
366	20230908	134300	1015087100	9740	9740	9740	9730	144
367	20230908	134200	1013684580	9740	9740	9740	9740	6
368	20230908	134100	1013626140	9730	9740	9740	9730	24
369	20230908	134000	1013392420	9740	9740	9740	9740	35
370	20230908	133900	1013051520	9730	9740	9740	9730	44
371	20230908	133800	1012623000	9740	9730	9740	9730	10
372	20230908	133700	1012525640	9750	9750	9750	9750	30
373	20230908	133600	1012233140	9750	9730	9750	9730	49
374	20230908	133500	1011756290	9750	9750	9750	9750	5
375	20230908	133400	1011707540	9730	9730	9730	9730	4
376	20230908	133300	1011668620	9750	9730	9750	9730	10
377	20230908	133200	1011571200	9740	9740	9740	9740	205
378	20230908	133100	1009574500	9730	9750	9750	9730	134
379	20230908	133000	1008269320	9770	9770	9770	9770	35
380	20230908	132900	1007927370	9750	9750	9750	9750	4
381	20230908	132800	1007888370	9770	9770	9770	9770	7
382	20230908	132700	1007819980	9740	9770	9770	9740	66
383	20230908	132600	1007175280	9770	9740	9770	9730	1599
384	20230908	132500	991585250	9740	9740	9740	9740	0
385	20230908	132400	991585250	9740	9720	9740	9720	73
386	20230908	132300	990875590	9710	9750	9750	9710	945
387	20230908	132200	981695960	9750	9750	9750	9750	289
388	20230908	132100	978878210	9760	9760	9760	9760	7
389	20230908	132000	978809890	9750	9760	9760	9750	135
390	20230908	131900	977492430	9760	9750	9760	9750	171
391	20230908	131800	975825130	9760	9760	9760	9760	7
392	20230908	131700	975756810	9750	9740	9750	9720	2484
393	20230908	131600	951570280	9740	9750	9750	9740	41
394	20230908	131500	951170900	9750	9740	9750	9740	75
395	20230908	131400	950440390	9750	9750	9750	9750	6
396	20230908	131300	950381890	9750	9760	9760	9750	122
397	20230908	131200	949192340	9760	9750	9760	9750	9
398	20230908	131100	949104540	9760	9760	9760	9760	6
399	20230908	131000	949045980	9750	9750	9750	9750	4
400	20230908	130900	949006980	9760	9750	9760	9750	271
401	20230908	130800	946364690	9750	9760	9760	9750	60
402	20230908	130700	945779130	9760	9750	9760	9750	36
403	20230908	130600	945427810	9750	9760	9760	9750	254
404	20230908	130500	942951240	9760	9750	9760	9750	6
405	20230908	130400	942892720	9760	9760	9760	9760	6
406	20230908	130300	942834160	9750	9750	9750	9750	6
407	20230908	130200	942775660	9760	9730	9760	9730	1660
408	20230908	130100	926607100	9720	9730	9730	9720	1397
409	20230908	130000	913017580	9730	9730	9740	9730	31
410	20230908	125900	912715890	9740	9730	9740	9730	271
411	20230908	125800	910078510	9720	9730	9730	9720	136
412	20230908	125700	908755270	9730	9730	9730	9720	298
413	20230908	125600	905856440	9730	9730	9730	9720	706
414	20230908	125500	898987110	9730	9720	9730	9720	56
415	20230908	125400	898442500	9720	9730	9730	9720	30
416	20230908	125300	898150640	9730	9740	9740	9730	322
417	20230908	125200	895017570	9740	9740	9740	9740	5
418	20230908	125100	894968870	9730	9740	9740	9730	92
419	20230908	125000	894073210	9740	9730	9740	9730	436
420	20230908	124900	889830570	9730	9740	9740	9730	242
421	20230908	124800	887473530	9740	9750	9750	9740	51
422	20230908	124700	886976740	9740	9750	9750	9740	140
423	20230908	124600	885612080	9740	9740	9740	9740	4
424	20230908	124500	885573120	9750	9750	9750	9740	50
425	20230908	124400	885085950	9740	9740	9740	9740	36
426	20230908	124300	884735310	9740	9750	9760	9740	490
427	20230908	124200	879960170	9750	9760	9760	9750	29
428	20230908	124100	879677170	9760	9750	9760	9750	30
429	20230908	124000	879384480	9760	9760	9760	9760	29
430	20230908	123900	879101440	9750	9760	9760	9750	55
431	20230908	123800	878565180	9760	9760	9760	9760	5
432	20230908	123700	878516380	9750	9760	9760	9750	94
433	20230908	123600	877598980	9760	9760	9760	9760	6
434	20230908	123500	877540420	9760	9760	9760	9750	15
435	20230908	123400	877394070	9750	9750	9750	9750	4
436	20230908	123300	877355070	9760	9760	9760	9760	5
437	20230908	123200	877306270	9750	9750	9750	9750	52
438	20230908	123100	876799270	9760	9760	9760	9760	5
439	20230908	123000	876750470	9750	9760	9760	9750	553
440	20230908	122900	871358700	9760	9760	9760	9760	6
441	20230908	122800	871300140	9750	9760	9760	9750	63
442	20230908	122700	870685300	9760	9760	9760	9760	5
443	20230908	122600	870636500	9770	9770	9770	9770	7
444	20230908	122500	870568110	9770	9760	9770	9760	426
445	20230908	122400	866410130	9780	9770	9780	9760	185
446	20230908	122300	864603220	9770	9770	9770	9770	185
447	20230908	122200	862795770	9770	9770	9770	9770	2
448	20230908	122100	862776230	9770	9770	9770	9740	1015
449	20230908	122000	852871290	9790	9760	9790	9760	56
450	20230908	121900	852323170	9790	9760	9790	9760	69
451	20230908	121800	851649520	9760	9760	9760	9760	4
452	20230908	121700	851610480	9790	9760	9790	9760	50
453	20230908	121600	851122360	9760	9770	9790	9760	1995
454	20230908	121500	831609400	9750	9710	9750	9710	2262
455	20230908	121400	809608160	9730	9730	9730	9730	4
456	20230908	121300	809569240	9710	9710	9710	9710	849
457	20230908	121200	801325450	9720	9730	9730	9720	32
458	20230908	121100	801014360	9720	9750	9750	9710	866
459	20230908	121000	792599150	9730	9730	9730	9730	57
460	20230908	120900	792044540	9730	9730	9750	9730	154
461	20230908	120800	790545980	9730	9730	9730	9730	4
462	20230908	120700	790507060	9760	9770	9770	9730	1620
463	20230908	120600	774735080	9770	9760	9770	9760	23
464	20230908	120500	774510410	9770	9770	9770	9770	26
465	20230908	120400	774256390	9760	9750	9760	9750	460
466	20230908	120300	769769630	9750	9760	9760	9750	70
467	20230908	120200	769086890	9760	9770	9770	9760	109
468	20230908	120100	768022700	9760	9760	9760	9760	14
469	20230908	120000	767886060	9770	9760	9770	9760	6
470	20230908	115900	767827460	9760	9750	9760	9750	11
471	20230908	115800	767720140	9760	9760	9760	9760	95
472	20230908	115700	766792940	9760	9730	9760	9730	939
473	20230908	115600	757654110	9720	9720	9720	9720	0
474	20230908	115500	757654110	9720	9740	9750	9720	737
475	20230908	115400	750482420	9740	9740	9740	9740	4
476	20230908	115300	750443460	9750	9740	9750	9740	352
477	20230908	115200	747014930	9740	9750	9750	9740	81
478	20230908	115100	746225930	9740	9750	9750	9740	94
479	20230908	115000	745310140	9740	9750	9750	9740	35
480	20230908	114900	744968930	9740	9740	9740	9740	4
481	20230908	114800	744929970	9750	9750	9750	9750	38
482	20230908	114700	744559470	9750	9740	9750	9740	31
483	20230908	114600	744257260	9750	9750	9750	9750	4
484	20230908	114500	744218260	9750	9750	9750	9740	36
485	20230908	114400	743867300	9750	9750	9750	9750	35
486	20230908	114300	743526050	9740	9750	9750	9740	10
487	20230908	114200	743428590	9750	9740	9750	9740	5
488	20230908	114100	743379880	9750	9740	9750	9740	7
489	20230908	114000	743311640	9740	9760	9760	9740	281
490	20230908	113900	740573730	9760	9760	9760	9760	101
491	20230908	113800	739587970	9750	9730	9780	9730	853
492	20230908	113700	731276510	9730	9730	9730	9730	121
493	20230908	113600	730099180	9730	9740	9740	9730	47
494	20230908	113500	729641450	9740	9720	9740	9720	472
495	20230908	113400	725049420	9730	9730	9730	9730	56
496	20230908	113300	724504540	9730	9730	9730	9720	95
497	20230908	113200	723580230	9730	9720	9730	9720	29
498	20230908	113100	723298340	9720	9720	9720	9720	668
499	20230908	113000	716805380	9710	9710	9720	9700	521
500	20230908	112900	711748100	9710	9730	9730	9710	509
501	20230908	112800	706805150	9720	9730	9730	9720	10
502	20230908	112700	706707890	9730	9730	9730	9730	411
503	20230908	112600	702708860	9740	9730	9740	9730	54
504	20230908	112500	702183140	9730	9730	9730	9730	5
505	20230908	112400	702134490	9730	9740	9740	9730	231
506	20230908	112300	699886600	9740	9730	9740	9730	24
507	20230908	112200	699652880	9740	9740	9740	9740	29
508	20230908	112100	699370420	9740	9720	9740	9720	369
509	20230908	112000	695782110	9710	9710	9710	9710	716
510	20230908	111900	688829750	9700	9700	9710	9700	52
511	20230908	111800	688325010	9700	9700	9700	9700	0
512	20230908	111700	688325010	9700	9700	9710	9700	55
513	20230908	111600	687791460	9710	9720	9720	9710	339
514	20230908	111500	684499550	9720	9710	9720	9710	183
515	20230908	111400	682722390	9710	9710	9710	9710	4
516	20230908	111300	682683550	9720	9720	9720	9720	505
517	20230908	111200	677774950	9720	9710	9730	9710	1353
518	20230908	111100	664629410	9710	9700	9710	9700	49
519	20230908	111000	664154100	9710	9710	9710	9700	262
520	20230908	110900	661612330	9700	9700	9700	9700	4
521	20230908	110800	661573530	9710	9740	9740	9710	3802
522	20230908	110700	624604100	9750	9740	9750	9740	33
523	20230908	110600	624282390	9740	9740	9740	9740	10
524	20230908	110500	624184990	9740	9750	9750	9740	396
525	20230908	110400	620327670	9740	9740	9740	9740	999
526	20230908	110300	610597410	9730	9740	9740	9730	45
527	20230908	110200	610159150	9740	9740	9740	9740	47
528	20230908	110100	609701370	9740	9760	9760	9740	114
529	20230908	110000	608589740	9750	9750	9760	9750	624
530	20230908	105900	602503510	9740	9740	9740	9740	0
531	20230908	105800	602503510	9740	9750	9750	9740	42
532	20230908	105700	602094080	9740	9740	9750	9740	12
533	20230908	105600	601977160	9740	9730	9740	9730	58
534	20230908	105500	601412280	9750	9750	9750	9730	1101
535	20230908	105400	590678740	9740	9750	9750	9740	11
536	20230908	105300	590571590	9750	9750	9750	9740	101
537	20230908	105200	589586890	9750	9740	9750	9740	205
538	20230908	105100	587589850	9740	9730	9740	9730	1157
539	20230908	105000	576332140	9730	9760	9760	9720	5610
540	20230908	104900	521707150	9770	9770	9780	9770	487
541	20230908	104800	516948820	9770	9770	9770	9770	363
542	20230908	104700	513402310	9770	9780	9780	9770	345
543	20230908	104600	510031320	9780	9780	9780	9780	697
544	20230908	104500	503214660	9780	9790	9790	9780	31
545	20230908	104400	502911200	9780	9780	9780	9780	4
546	20230908	104300	502872080	9790	9780	9790	9780	28
547	20230908	104200	502598010	9790	9790	9790	9780	746
548	20230908	104100	495301890	9780	9780	9780	9780	150
549	20230908	104000	493834890	9790	9790	9790	9790	26
550	20230908	103900	493580350	9790	9790	9790	9780	172
551	20230908	103800	491898010	9790	9790	9790	9790	17
552	20230908	103700	491731580	9780	9790	9790	9780	41
553	20230908	103600	491330230	9780	9780	9780	9780	5
554	20230908	103500	491281330	9790	9780	9790	9780	62
555	20230908	103400	490674730	9790	9790	9790	9780	60
556	20230908	103300	490087470	9790	9790	9790	9790	155
557	20230908	103200	488570020	9800	9810	9810	9800	268
558	20230908	103100	485943300	9810	9800	9810	9800	202
559	20230908	103000	483963210	9800	9810	9810	9800	111
560	20230908	102900	482875160	9810	9810	9810	9800	38
561	20230908	102800	482502420	9810	9800	9810	9800	24
562	20230908	102700	482267010	9800	9810	9810	9800	115
563	20230908	102600	481139780	9810	9800	9810	9800	27
564	20230908	102500	480874940	9800	9820	9820	9800	620
565	20230908	102400	474792760	9820	9810	9820	9810	6
566	20230908	102300	474733890	9820	9800	9820	9800	745
567	20230908	102200	467430790	9800	9800	9800	9790	572
568	20230908	102100	461825330	9800	9800	9800	9800	31
569	20230908	102000	461521530	9800	9800	9800	9790	55
570	20230908	101900	460982570	9800	9780	9800	9780	850
571	20230908	101800	452659770	9770	9780	9780	9770	416
572	20230908	101700	448591330	9770	9780	9780	9770	199
573	20230908	101600	446645160	9790	9790	9790	9780	507
574	20230908	101500	441685010	9790	9780	9790	9780	893
575	20230908	101400	432948480	9780	9780	9780	9780	239
576	20230908	101300	430611060	9780	9780	9780	9770	267
577	20230908	101200	427999840	9770	9790	9790	9770	2332
578	20230908	101100	405175600	9790	9790	9800	9790	63
579	20230908	101000	404558340	9800	9800	9800	9790	389
580	20230908	100900	400748220	9810	9810	9810	9790	247
581	20230908	100800	398327420	9800	9810	9810	9800	135
582	20230908	100700	397003110	9830	9810	9830	9810	54
583	20230908	100600	396472690	9810	9840	9840	9810	653
584	20230908	100500	390059360	9830	9830	9830	9830	95
585	20230908	100400	389125510	9850	9840	9850	9830	422
586	20230908	100300	384970100	9840	9820	9850	9800	1280
587	20230908	100200	372391210	9820	9820	9820	9820	652
588	20230908	100100	365988570	9810	9800	9820	9800	1372
589	20230908	100000	352541110	9800	9810	9810	9800	1478
590	20230908	095900	338056680	9810	9810	9820	9800	299
591	20230908	095800	335123780	9820	9820	9820	9820	50
592	20230908	095700	334632780	9840	9840	9840	9820	42
593	20230908	095600	334219540	9840	9870	9870	9830	307
594	20230908	095500	331198520	9860	9810	9860	9810	2959
595	20230908	095400	302116470	9810	9810	9810	9800	408
596	20230908	095300	298114040	9820	9820	9820	9810	102
597	20230908	095200	297112450	9810	9830	9830	9810	962
598	20230908	095100	287667330	9830	9830	9830	9820	379
599	20230908	095000	283941900	9830	9830	9830	9820	404
600	20230908	094900	279970600	9830	9800	9830	9800	234
601	20230908	094800	277675200	9810	9810	9830	9800	1792
602	20230908	094700	260083270	9820	9860	9870	9800	1485
603	20230908	094600	245481990	9870	9800	9880	9800	4547
604	20230908	094500	200779350	9790	9790	9820	9790	1958
605	20230908	094400	181591590	9780	9780	9790	9780	242
606	20230908	094300	179224820	9780	9780	9780	9780	1
607	20230908	094200	179215040	9790	9780	9790	9780	76
608	20230908	094100	178471750	9780	9780	9780	9780	0
609	20230908	094000	178471750	9780	9780	9780	9780	16
610	20230908	093900	178315270	9780	9780	9780	9780	9
611	20230908	093800	178227250	9800	9800	9810	9800	112
612	20230908	093700	177129600	9800	9800	9800	9800	238
613	20230908	093600	174797200	9800	9790	9810	9790	410
614	20230908	093500	170781060	9790	9800	9800	9780	292
615	20230908	093400	167919580	9800	9800	9800	9800	990
616	20230908	093300	158217580	9790	9790	9790	9780	509
617	20230908	093200	153238050	9780	9740	9780	9740	1406
618	20230908	093100	139499920	9750	9760	9760	9750	76
619	20230908	093000	138758870	9760	9760	9760	9740	396
620	20230908	092900	134893990	9770	9770	9770	9770	0
621	20230908	092800	134893990	9770	9740	9770	9740	856
622	20230908	092700	126541300	9740	9740	9740	9740	98
623	20230908	092600	125586780	9740	9740	9760	9740	510
624	20230908	092500	120615900	9740	9730	9740	9730	309
625	20230908	092400	117606500	9730	9750	9750	9730	784
626	20230908	092300	109969770	9760	9780	9780	9760	529
627	20230908	092200	104801930	9790	9790	9790	9780	128
628	20230908	092100	103549010	9780	9780	9780	9780	142
629	20230908	092000	102160250	9780	9780	9780	9780	560
630	20230908	091900	96683450	9780	9780	9790	9780	281
631	20230908	091800	93934260	9790	9780	9790	9770	425
632	20230908	091700	89777820	9790	9800	9810	9790	171
633	20230908	091600	88101550	9810	9780	9830	9780	1070
634	20230908	091500	77612200	9780	9800	9800	9780	90
635	20230908	091400	76731180	9790	9800	9810	9790	365
636	20230908	091300	73153530	9810	9830	9830	9800	587
637	20230908	091200	67396260	9820	9790	9820	9790	565
638	20230908	091100	61853460	9780	9790	9790	9760	314
639	20230908	091000	58784420	9790	9810	9810	9780	252
640	20230908	090900	56318480	9810	9780	9810	9760	1379
641	20230908	090800	42834500	9780	9810	9810	9780	413
642	20230908	090700	38790860	9810	9800	9810	9800	71
643	20230908	090600	38094850	9810	9790	9820	9790	425
644	20230908	090500	33929070	9770	9730	9770	9730	1392
645	20230908	090400	20363560	9730	9750	9750	9720	212
646	20230908	090300	18300390	9750	9760	9760	9750	161
647	20230908	090200	16730200	9770	9750	9770	9740	656
648	20230908	090100	10332080	9760	9760	9760	9760	104
649	20230908	090000	9317040	9760	9840	9850	9750	948