KissMeData/095700/min/candle-20230901.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230901	194300	3034995770	9760	9760	9760	9760	8416
3	20230901	194200	3034995770	9760	9760	9760	9760	0
4	20230901	194100	3034995770	9760	9760	9760	9760	0
5	20230901	194000	3034995770	9760	9760	9760	9760	0
6	20230901	193900	3034995770	9760	9760	9760	9760	0
7	20230901	193800	3034995770	9760	9760	9760	9760	0
8	20230901	193700	3034995770	9760	9760	9760	9760	0
9	20230901	193600	3034995770	9760	9760	9760	9760	0
10	20230901	193500	3034995770	9760	9760	9760	9760	0
11	20230901	193400	3034995770	9760	9760	9760	9760	0
12	20230901	193300	3034995770	9760	9760	9760	9760	0
13	20230901	193200	3034995770	9760	9760	9760	9760	0
14	20230901	193100	3034995770	9760	9760	9760	9760	0
15	20230901	193000	3034995770	9760	9760	9760	9760	0
16	20230901	192900	3034995770	9760	9760	9760	9760	0
17	20230901	192800	3034995770	9760	9760	9760	9760	0
18	20230901	192700	3034995770	9760	9760	9760	9760	0
19	20230901	192600	3034995770	9760	9760	9760	9760	0
20	20230901	192500	3034995770	9760	9760	9760	9760	0
21	20230901	192400	3034995770	9760	9760	9760	9760	0
22	20230901	192300	3034995770	9760	9760	9760	9760	0
23	20230901	192200	3034995770	9760	9760	9760	9760	0
24	20230901	192100	3034995770	9760	9760	9760	9760	0
25	20230901	192000	3034995770	9760	9760	9760	9760	0
26	20230901	191900	3034995770	9760	9760	9760	9760	0
27	20230901	191800	3034995770	9760	9760	9760	9760	0
28	20230901	191700	3034995770	9760	9760	9760	9760	0
29	20230901	191600	3034995770	9760	9760	9760	9760	0
30	20230901	191500	3034995770	9760	9760	9760	9760	0
31	20230901	191400	3034995770	9760	9760	9760	9760	0
32	20230901	191300	3034995770	9760	9760	9760	9760	8416
33	20230901	191200	3034995770	9760	9760	9760	9760	0
34	20230901	191100	3034995770	9760	9760	9760	9760	0
35	20230901	191000	3034995770	9760	9760	9760	9760	0
36	20230901	190900	3034995770	9760	9760	9760	9760	0
37	20230901	190800	3034995770	9760	9760	9760	9760	0
38	20230901	190700	3034995770	9760	9760	9760	9760	0
39	20230901	190600	3034995770	9760	9760	9760	9760	0
40	20230901	190500	3034995770	9760	9760	9760	9760	0
41	20230901	190400	3034995770	9760	9760	9760	9760	0
42	20230901	190300	3034995770	9760	9760	9760	9760	0
43	20230901	190200	3034995770	9760	9760	9760	9760	0
44	20230901	190100	3034995770	9760	9760	9760	9760	0
45	20230901	190000	3034995770	9760	9760	9760	9760	0
46	20230901	185900	3034995770	9760	9760	9760	9760	0
47	20230901	185800	3034995770	9760	9760	9760	9760	0
48	20230901	185700	3034995770	9760	9760	9760	9760	0
49	20230901	185600	3034995770	9760	9760	9760	9760	0
50	20230901	185500	3034995770	9760	9760	9760	9760	0
51	20230901	185400	3034995770	9760	9760	9760	9760	0
52	20230901	185300	3034995770	9760	9760	9760	9760	0
53	20230901	185200	3034995770	9760	9760	9760	9760	0
54	20230901	185100	3034995770	9760	9760	9760	9760	0
55	20230901	185000	3034995770	9760	9760	9760	9760	0
56	20230901	184900	3034995770	9760	9760	9760	9760	0
57	20230901	184800	3034995770	9760	9760	9760	9760	0
58	20230901	184700	3034995770	9760	9760	9760	9760	0
59	20230901	184600	3034995770	9760	9760	9760	9760	0
60	20230901	184500	3034995770	9760	9760	9760	9760	0
61	20230901	184400	3034995770	9760	9760	9760	9760	0
62	20230901	184300	3034995770	9760	9760	9760	9760	8416
63	20230901	184200	3034995770	9760	9760	9760	9760	0
64	20230901	184100	3034995770	9760	9760	9760	9760	0
65	20230901	184000	3034995770	9760	9760	9760	9760	0
66	20230901	183900	3034995770	9760	9760	9760	9760	0
67	20230901	183800	3034995770	9760	9760	9760	9760	0
68	20230901	183700	3034995770	9760	9760	9760	9760	0
69	20230901	183600	3034995770	9760	9760	9760	9760	0
70	20230901	183500	3034995770	9760	9760	9760	9760	0
71	20230901	183400	3034995770	9760	9760	9760	9760	0
72	20230901	183300	3034995770	9760	9760	9760	9760	0
73	20230901	183200	3034995770	9760	9760	9760	9760	0
74	20230901	183100	3034995770	9760	9760	9760	9760	0
75	20230901	183000	3034995770	9760	9760	9760	9760	0
76	20230901	182900	3034995770	9760	9760	9760	9760	0
77	20230901	182800	3034995770	9760	9760	9760	9760	0
78	20230901	182700	3034995770	9760	9760	9760	9760	0
79	20230901	182600	3034995770	9760	9760	9760	9760	0
80	20230901	182500	3034995770	9760	9760	9760	9760	0
81	20230901	182400	3034995770	9760	9760	9760	9760	0
82	20230901	182300	3034995770	9760	9760	9760	9760	0
83	20230901	182200	3034995770	9760	9760	9760	9760	0
84	20230901	182100	3034995770	9760	9760	9760	9760	0
85	20230901	182000	3034995770	9760	9760	9760	9760	0
86	20230901	181900	3034995770	9760	9760	9760	9760	0
87	20230901	181800	3034995770	9760	9760	9760	9760	0
88	20230901	181700	3034995770	9760	9760	9760	9760	0
89	20230901	181600	3034995770	9760	9760	9760	9760	0
90	20230901	181500	3034995770	9760	9760	9760	9760	0
91	20230901	181400	3034995770	9760	9760	9760	9760	0
92	20230901	181300	3034995770	9760	9760	9760	9760	8416
93	20230901	181200	3034995770	9760	9760	9760	9760	0
94	20230901	181100	3034995770	9760	9760	9760	9760	0
95	20230901	181000	3034995770	9760	9760	9760	9760	0
96	20230901	180900	3034995770	9760	9760	9760	9760	0
97	20230901	180800	3034995770	9760	9760	9760	9760	0
98	20230901	180700	3034995770	9760	9760	9760	9760	0
99	20230901	180600	3034995770	9760	9760	9760	9760	0
100	20230901	180500	3034995770	9760	9760	9760	9760	0
101	20230901	180400	3034995770	9760	9760	9760	9760	0
102	20230901	180300	3034995770	9760	9760	9760	9760	0
103	20230901	180200	3034995770	9760	9760	9760	9760	0
104	20230901	180100	3034995770	9760	9760	9760	9760	0
105	20230901	180000	3034995770	9760	9760	9760	9760	0
106	20230901	175900	3034995770	9760	9760	9760	9760	0
107	20230901	175800	3034995770	9760	9760	9760	9760	0
108	20230901	175700	3034995770	9760	9760	9760	9760	0
109	20230901	175600	3034995770	9760	9760	9760	9760	0
110	20230901	175500	3034995770	9760	9760	9760	9760	0
111	20230901	175400	3034995770	9760	9760	9760	9760	0
112	20230901	175300	3034995770	9760	9760	9760	9760	0
113	20230901	175200	3034995770	9760	9760	9760	9760	0
114	20230901	175100	3034995770	9760	9760	9760	9760	0
115	20230901	175000	3034995770	9760	9760	9760	9760	0
116	20230901	174900	3034995770	9760	9760	9760	9760	0
117	20230901	174800	3034995770	9760	9760	9760	9760	0
118	20230901	174700	3034995770	9760	9760	9760	9760	0
119	20230901	174600	3034995770	9760	9760	9760	9760	0
120	20230901	174500	3034995770	9760	9760	9760	9760	0
121	20230901	174400	3034995770	9760	9760	9760	9760	0
122	20230901	174300	3034995770	9760	9760	9760	9760	8416
123	20230901	174200	3034995770	9760	9760	9760	9760	0
124	20230901	174100	3034995770	9760	9760	9760	9760	0
125	20230901	174000	3034995770	9760	9760	9760	9760	0
126	20230901	173900	3034995770	9760	9760	9760	9760	0
127	20230901	173800	3034995770	9760	9760	9760	9760	0
128	20230901	173700	3034995770	9760	9760	9760	9760	0
129	20230901	173600	3034995770	9760	9760	9760	9760	0
130	20230901	173500	3034995770	9760	9760	9760	9760	0
131	20230901	173400	3034995770	9760	9760	9760	9760	0
132	20230901	173300	3034995770	9760	9760	9760	9760	0
133	20230901	173200	3034995770	9760	9760	9760	9760	0
134	20230901	173100	3034995770	9760	9760	9760	9760	0
135	20230901	173000	3034995770	9760	9760	9760	9760	0
136	20230901	172900	3034995770	9760	9760	9760	9760	0
137	20230901	172800	3034995770	9760	9760	9760	9760	0
138	20230901	172700	3034995770	9760	9760	9760	9760	0
139	20230901	172600	3034995770	9760	9760	9760	9760	0
140	20230901	172500	3034995770	9760	9760	9760	9760	0
141	20230901	172400	3034995770	9760	9760	9760	9760	0
142	20230901	172300	3034995770	9760	9760	9760	9760	0
143	20230901	172200	3034995770	9760	9760	9760	9760	0
144	20230901	172100	3034995770	9760	9760	9760	9760	0
145	20230901	172000	3034995770	9760	9760	9760	9760	0
146	20230901	171900	3034995770	9760	9760	9760	9760	0
147	20230901	171800	3034995770	9760	9760	9760	9760	0
148	20230901	171700	3034995770	9760	9760	9760	9760	0
149	20230901	171600	3034995770	9760	9760	9760	9760	0
150	20230901	171500	3034995770	9760	9760	9760	9760	0
151	20230901	171400	3034995770	9760	9760	9760	9760	0
152	20230901	171300	3034995770	9760	9760	9760	9760	8416
153	20230901	171200	3034995770	9760	9760	9760	9760	0
154	20230901	171100	3034995770	9760	9760	9760	9760	0
155	20230901	171000	3034995770	9760	9760	9760	9760	0
156	20230901	170900	3034995770	9760	9760	9760	9760	0
157	20230901	170800	3034995770	9760	9760	9760	9760	0
158	20230901	170700	3034995770	9760	9760	9760	9760	0
159	20230901	170600	3034995770	9760	9760	9760	9760	0
160	20230901	170500	3034995770	9760	9760	9760	9760	0
161	20230901	170400	3034995770	9760	9760	9760	9760	0
162	20230901	170300	3034995770	9760	9760	9760	9760	0
163	20230901	170200	3034995770	9760	9760	9760	9760	0
164	20230901	170100	3034995770	9760	9760	9760	9760	0
165	20230901	170000	3034995770	9760	9760	9760	9760	0
166	20230901	165900	3034995770	9760	9760	9760	9760	0
167	20230901	165800	3034995770	9760	9760	9760	9760	0
168	20230901	165700	3034995770	9760	9760	9760	9760	0
169	20230901	165600	3034995770	9760	9760	9760	9760	0
170	20230901	165500	3034995770	9760	9760	9760	9760	0
171	20230901	165400	3034995770	9760	9760	9760	9760	0
172	20230901	165300	3034995770	9760	9760	9760	9760	0
173	20230901	165200	3034995770	9760	9760	9760	9760	0
174	20230901	165100	3034995770	9760	9760	9760	9760	0
175	20230901	165000	3034995770	9760	9760	9760	9760	0
176	20230901	164900	3034995770	9760	9760	9760	9760	0
177	20230901	164800	3034995770	9760	9760	9760	9760	0
178	20230901	164700	3034995770	9760	9760	9760	9760	0
179	20230901	164600	3034995770	9760	9760	9760	9760	0
180	20230901	164500	3034995770	9760	9760	9760	9760	0
181	20230901	164400	3034995770	9760	9760	9760	9760	0
182	20230901	164300	3034995770	9760	9760	9760	9760	8416
183	20230901	164200	3034995770	9760	9760	9760	9760	0
184	20230901	164100	3034995770	9760	9760	9760	9760	0
185	20230901	164000	3034995770	9760	9760	9760	9760	0
186	20230901	163900	3034995770	9760	9760	9760	9760	0
187	20230901	163800	3034995770	9760	9760	9760	9760	0
188	20230901	163700	3034995770	9760	9760	9760	9760	0
189	20230901	163600	3034995770	9760	9760	9760	9760	0
190	20230901	163500	3034995770	9760	9760	9760	9760	0
191	20230901	163400	3034995770	9760	9760	9760	9760	0
192	20230901	163300	3034995770	9760	9760	9760	9760	0
193	20230901	163200	3034995770	9760	9760	9760	9760	0
194	20230901	163100	3034995770	9760	9760	9760	9760	0
195	20230901	163000	3034995770	9760	9760	9760	9760	0
196	20230901	162900	3034995770	9760	9760	9760	9760	0
197	20230901	162800	3034995770	9760	9760	9760	9760	0
198	20230901	162700	3034995770	9760	9760	9760	9760	0
199	20230901	162600	3034995770	9760	9760	9760	9760	0
200	20230901	162500	3034995770	9760	9760	9760	9760	0
201	20230901	162400	3034995770	9760	9760	9760	9760	0
202	20230901	162300	3034995770	9760	9760	9760	9760	0
203	20230901	162200	3034995770	9760	9760	9760	9760	0
204	20230901	162100	3034995770	9760	9760	9760	9760	0
205	20230901	162000	3034995770	9760	9760	9760	9760	0
206	20230901	161900	3034995770	9760	9760	9760	9760	0
207	20230901	161800	3034995770	9760	9760	9760	9760	0
208	20230901	161700	3034995770	9760	9760	9760	9760	0
209	20230901	161600	3034995770	9760	9760	9760	9760	0
210	20230901	161500	3034995770	9760	9760	9760	9760	0
211	20230901	161400	3034995770	9760	9760	9760	9760	0
212	20230901	161300	3034995770	9760	9760	9760	9760	8416
213	20230901	161200	3034995770	9760	9760	9760	9760	0
214	20230901	161100	3034995770	9760	9760	9760	9760	0
215	20230901	161000	3034995770	9760	9760	9760	9760	0
216	20230901	160900	3034995770	9760	9760	9760	9760	0
217	20230901	160800	3034995770	9760	9760	9760	9760	0
218	20230901	160700	3034995770	9760	9760	9760	9760	0
219	20230901	160600	3034995770	9760	9760	9760	9760	0
220	20230901	160500	3034995770	9760	9760	9760	9760	0
221	20230901	160400	3034995770	9760	9760	9760	9760	0
222	20230901	160300	3034995770	9760	9760	9760	9760	0
223	20230901	160200	3034995770	9760	9760	9760	9760	0
224	20230901	160100	3034995770	9760	9760	9760	9760	0
225	20230901	160000	3034995770	9760	9760	9760	9760	0
226	20230901	155900	3034995770	9760	9760	9760	9760	0
227	20230901	155800	3034995770	9760	9760	9760	9760	0
228	20230901	155700	3034995770	9760	9760	9760	9760	0
229	20230901	155600	3034995770	9760	9760	9760	9760	0
230	20230901	155500	3034995770	9760	9760	9760	9760	0
231	20230901	155400	3034995770	9760	9760	9760	9760	0
232	20230901	155300	3034995770	9760	9760	9760	9760	0
233	20230901	155200	3034995770	9760	9760	9760	9760	0
234	20230901	155100	3034995770	9760	9760	9760	9760	0
235	20230901	155000	3034995770	9760	9760	9760	9760	0
236	20230901	154900	3034995770	9760	9760	9760	9760	0
237	20230901	154800	3034995770	9760	9760	9760	9760	0
238	20230901	154700	3034995770	9760	9760	9760	9760	0
239	20230901	154600	3034995770	9760	9760	9760	9760	0
240	20230901	154500	3034995770	9760	9760	9760	9760	0
241	20230901	154400	3034995770	9760	9760	9760	9760	0
242	20230901	154300	3034995770	9760	9760	9760	9760	8416
243	20230901	154200	3034995770	9760	9760	9760	9760	0
244	20230901	154100	3034995770	9760	9760	9760	9760	0
245	20230901	154000	3034995770	9760	9760	9760	9760	0
246	20230901	153900	3034995770	9760	9760	9760	9760	0
247	20230901	153800	3034995770	9760	9760	9760	9760	0
248	20230901	153700	3034995770	9760	9760	9760	9760	0
249	20230901	153600	3034995770	9760	9760	9760	9760	0
250	20230901	153500	3034995770	9760	9760	9760	9760	0
251	20230901	153400	3034995770	9760	9760	9760	9760	0
252	20230901	153300	3034995770	9760	9760	9760	9760	0
253	20230901	153200	3034995770	9760	9760	9760	9760	0
254	20230901	153100	3034995770	9760	9760	9760	9760	0
255	20230901	153000	3034995770	9760	9760	9760	9760	8416
256	20230901	152900	2952855610	9750	9750	9750	9750	0
257	20230901	152800	2952855610	9750	9750	9750	9750	0
258	20230901	152700	2952855610	9750	9750	9750	9750	0
259	20230901	152600	2952855610	9750	9750	9750	9750	0
260	20230901	152500	2952855610	9750	9750	9750	9750	0
261	20230901	152400	2952855610	9750	9750	9750	9750	0
262	20230901	152300	2952855610	9750	9750	9750	9750	0
263	20230901	152200	2952855610	9750	9750	9750	9750	0
264	20230901	152100	2952855610	9750	9750	9750	9750	0
265	20230901	152000	2952855610	9750	9750	9750	9750	0
266	20230901	151900	2952855610	9750	9790	9790	9750	1288
267	20230901	151800	2940278610	9780	9760	9780	9750	4109
268	20230901	151700	2900165450	9760	9760	9770	9750	1380
269	20230901	151600	2886705820	9750	9760	9770	9750	1096
270	20230901	151500	2876016840	9760	9750	9770	9750	437
271	20230901	151400	2871753420	9760	9760	9760	9750	652
272	20230901	151300	2865393320	9760	9760	9770	9750	373
273	20230901	151200	2861754470	9760	9760	9760	9760	1370
274	20230901	151100	2848383270	9760	9760	9760	9750	554
275	20230901	151000	2842979520	9750	9770	9770	9750	484
276	20230901	150900	2838257980	9760	9760	9760	9760	71
277	20230901	150800	2837565020	9770	9770	9770	9760	98
278	20230901	150700	2836608400	9770	9760	9770	9760	1237
279	20230901	150600	2824523920	9760	9770	9770	9760	1054
280	20230901	150500	2814236540	9770	9750	9770	9750	4107
281	20230901	150400	2774146780	9750	9750	9760	9750	390
282	20230901	150300	2770343080	9750	9750	9750	9750	207
283	20230901	150200	2768324830	9750	9760	9760	9750	306
284	20230901	150100	2765341310	9760	9750	9760	9750	416
285	20230901	150000	2761284880	9750	9760	9760	9750	1068
286	20230901	145900	2750868830	9760	9770	9770	9760	376
287	20230901	145800	2747198490	9760	9760	9770	9760	300
288	20230901	145700	2744270320	9760	9760	9770	9760	441
289	20230901	145600	2739964680	9760	9760	9760	9750	751
290	20230901	145500	2732635640	9760	9760	9770	9750	309
291	20230901	145400	2729621320	9770	9760	9770	9750	3038
292	20230901	145300	2699971140	9760	9760	9770	9760	990
293	20230901	145200	2690308220	9760	9760	9770	9760	663
294	20230901	145100	2683837330	9760	9770	9780	9760	3002
295	20230901	145000	2654528450	9780	9770	9780	9770	78
296	20230901	144900	2653766110	9770	9770	9780	9770	406
297	20230901	144800	2649799390	9770	9770	9770	9770	341
298	20230901	144700	2646467820	9770	9770	9770	9770	1438
299	20230901	144600	2632418560	9770	9770	9770	9760	1221
300	20230901	144500	2620490060	9770	9780	9780	9770	2512
301	20230901	144400	2595947740	9770	9790	9790	9770	1430
302	20230901	144300	2581962160	9790	9780	9790	9780	384
303	20230901	144200	2578203900	9790	9790	9790	9780	227
304	20230901	144100	2575983650	9780	9780	9790	9780	220
305	20230901	144000	2573831160	9780	9780	9790	9780	135
306	20230901	143900	2572510730	9790	9790	9790	9780	623
307	20230901	143800	2566416600	9790	9790	9790	9780	89
308	20230901	143700	2565545820	9790	9790	9790	9790	407
309	20230901	143600	2561561290	9790	9790	9790	9790	1326
310	20230901	143500	2548579750	9790	9790	9790	9790	217
311	20230901	143400	2546455320	9790	9800	9800	9790	286
312	20230901	143300	2543653380	9800	9790	9800	9790	208
313	20230901	143200	2541616940	9790	9790	9790	9790	345
314	20230901	143100	2538239390	9790	9800	9800	9790	276
315	20230901	143000	2535537300	9790	9800	9800	9790	176
316	20230901	142900	2533814210	9800	9800	9800	9790	233
317	20230901	142800	2531532840	9800	9800	9800	9790	91
318	20230901	142700	2530641670	9790	9800	9800	9790	1306
319	20230901	142600	2517844480	9800	9810	9810	9800	136
320	20230901	142500	2516511480	9800	9810	9810	9800	259
321	20230901	142400	2513972950	9810	9800	9810	9800	135
322	20230901	142300	2512649810	9810	9800	9810	9800	607
323	20230901	142200	2506701040	9800	9800	9810	9800	595
324	20230901	142100	2500869900	9800	9810	9810	9800	186
325	20230901	142000	2499046910	9800	9800	9810	9800	160
326	20230901	141900	2497478790	9800	9800	9810	9800	325
327	20230901	141800	2494293600	9800	9800	9810	9800	334
328	20230901	141700	2491020270	9800	9800	9810	9800	707
329	20230901	141600	2484091470	9800	9800	9810	9800	216
330	20230901	141500	2481974520	9810	9810	9810	9810	105
331	20230901	141400	2480944470	9800	9810	9810	9800	71
332	20230901	141300	2480248460	9800	9800	9810	9800	203
333	20230901	141200	2478258760	9810	9810	9810	9800	2731
334	20230901	141100	2451494780	9810	9810	9820	9800	430
335	20230901	141000	2447275490	9810	9810	9820	9800	1067
336	20230901	140900	2436803850	9810	9810	9820	9800	1339
337	20230901	140800	2423668940	9810	9810	9820	9810	245
338	20230901	140700	2421265330	9820	9810	9820	9810	233
339	20230901	140600	2418979210	9810	9810	9820	9810	139
340	20230901	140500	2417615470	9810	9820	9820	9810	115
341	20230901	140400	2416486670	9820	9820	9820	9820	59
342	20230901	140300	2415907290	9810	9810	9820	9810	124
343	20230901	140200	2414690710	9810	9810	9820	9810	680
344	20230901	140100	2408019430	9820	9810	9820	9810	236
345	20230901	140000	2405703640	9820	9820	9820	9820	5
346	20230901	135900	2405654540	9820	9820	9820	9810	109
347	20230901	135800	2404585070	9820	9820	9820	9820	15
348	20230901	135700	2404437770	9820	9810	9820	9810	22
349	20230901	135600	2404221780	9820	9800	9820	9800	963
350	20230901	135500	2394772700	9810	9810	9810	9800	183
351	20230901	135400	2392978470	9810	9780	9820	9780	3921
352	20230901	135300	2354579460	9780	9780	9790	9780	325
353	20230901	135200	2351400660	9780	9790	9800	9780	1360
354	20230901	135100	2338090950	9790	9800	9810	9790	9333
355	20230901	135000	2246629500	9800	9810	9810	9800	707
356	20230901	134900	2239700680	9800	9810	9810	9800	577
357	20230901	134800	2234045900	9800	9830	9830	9800	397
358	20230901	134700	2230151530	9820	9820	9820	9810	4627
359	20230901	134600	2184744460	9820	9820	9820	9820	2763
360	20230901	134500	2157611800	9820	9820	9830	9820	506
361	20230901	134400	2152642740	9820	9820	9830	9820	171
362	20230901	134300	2150963350	9820	9820	9830	9820	654
363	20230901	134200	2144540930	9830	9820	9830	9820	33
364	20230901	134100	2144216580	9820	9830	9830	9820	253
365	20230901	134000	2141731910	9830	9820	9830	9820	89
366	20230901	133900	2140857770	9820	9830	9840	9820	2966
367	20230901	133800	2111702940	9840	9830	9840	9830	104
368	20230901	133700	2110680240	9840	9840	9840	9840	154
369	20230901	133600	2109164880	9840	9840	9840	9840	1064
370	20230901	133500	2098695120	9830	9840	9840	9830	87
371	20230901	133400	2097839530	9840	9840	9850	9840	517
372	20230901	133300	2092752110	9840	9830	9840	9830	151
373	20230901	133200	2091267120	9840	9840	9840	9830	725
374	20230901	133100	2084133940	9840	9840	9840	9840	61
375	20230901	133000	2083533700	9830	9840	9840	9830	390
376	20230901	132900	2079696900	9840	9830	9850	9820	1448
377	20230901	132800	2065449660	9820	9830	9840	9820	734
378	20230901	132700	2058235810	9840	9830	9840	9830	169
379	20230901	132600	2056573680	9840	9850	9850	9840	31
380	20230901	132500	2056268350	9850	9840	9850	9840	55
381	20230901	132400	2055727000	9840	9850	9850	9840	500
382	20230901	132300	2050806840	9850	9850	9850	9850	31
383	20230901	132200	2050501490	9850	9850	9850	9840	140
384	20230901	132100	2049123590	9850	9840	9850	9840	360
385	20230901	132000	2045580880	9840	9840	9840	9840	232
386	20230901	131900	2043298000	9840	9840	9840	9830	212
387	20230901	131800	2041212650	9840	9840	9840	9830	479
388	20230901	131700	2036499760	9840	9830	9840	9830	94
389	20230901	131600	2035575480	9840	9830	9840	9830	324
390	20230901	131500	2032390250	9830	9830	9830	9820	104
391	20230901	131400	2031368560	9840	9830	9840	9830	50
392	20230901	131300	2030876670	9830	9830	9840	9820	635
393	20230901	131200	2024638990	9830	9830	9830	9830	46
394	20230901	131100	2024186810	9830	9840	9840	9830	860
395	20230901	131000	2015732310	9840	9840	9840	9830	61
396	20230901	130900	2015132490	9840	9830	9840	9830	459
397	20230901	130800	2010615940	9830	9830	9830	9820	838
398	20230901	130700	2002379050	9830	9830	9830	9820	170
399	20230901	130600	2000708440	9830	9840	9840	9830	436
400	20230901	130500	1996422550	9840	9830	9840	9830	124
401	20230901	130400	1995203390	9830	9840	9840	9830	19
402	20230901	130300	1995016440	9830	9830	9840	9830	222
403	20230901	130200	1992834020	9830	9840	9840	9830	620
404	20230901	130100	1986738820	9840	9840	9840	9840	1170
405	20230901	130000	1975226020	9850	9840	9850	9840	11
406	20230901	125900	1975117710	9850	9850	9850	9850	21
407	20230901	125800	1974910860	9850	9860	9860	9850	74
408	20230901	125700	1974181950	9860	9870	9880	9860	739
409	20230901	125600	1966886090	9860	9850	9860	9850	1374
410	20230901	125500	1953351410	9840	9840	9840	9840	168
411	20230901	125400	1951698290	9850	9840	9850	9830	96
412	20230901	125300	1950753770	9840	9840	9850	9840	1166
413	20230901	125200	1939278930	9840	9840	9840	9840	113
414	20230901	125100	1938167010	9840	9840	9840	9830	755
415	20230901	125000	1930744360	9840	9840	9840	9840	0
416	20230901	124900	1930744360	9840	9840	9840	9830	243
417	20230901	124800	1928353320	9840	9840	9840	9840	1233
418	20230901	124700	1916220600	9830	9850	9850	9830	320
419	20230901	124600	1913072140	9850	9850	9850	9850	890
420	20230901	124500	1904305640	9850	9850	9850	9850	1
421	20230901	124400	1904295790	9850	9840	9850	9840	507
422	20230901	124300	1899306840	9840	9840	9840	9840	0
423	20230901	124200	1899306840	9840	9850	9850	9840	116
424	20230901	124100	1898165300	9840	9840	9850	9840	248
425	20230901	124000	1895723980	9850	9840	9850	9830	820
426	20230901	123900	1887655710	9840	9840	9840	9840	174
427	20230901	123800	1885943550	9840	9840	9840	9840	556
428	20230901	123700	1880472510	9840	9840	9840	9840	0
429	20230901	123600	1880472510	9840	9850	9860	9840	95
430	20230901	123500	1879536780	9850	9850	9850	9850	187
431	20230901	123400	1877694830	9850	9850	9850	9850	160
432	20230901	123300	1876118830	9860	9860	9860	9860	50
433	20230901	123200	1875625830	9870	9870	9870	9860	386
434	20230901	123100	1871816340	9860	9850	9860	9850	598
435	20230901	123000	1865924440	9850	9840	9850	9840	178
436	20230901	122900	1864171830	9850	9840	9850	9840	183
437	20230901	122800	1862370100	9840	9840	9840	9840	0
438	20230901	122700	1862370100	9840	9840	9840	9840	74
439	20230901	122600	1861641940	9840	9840	9840	9840	31
440	20230901	122500	1861336900	9850	9840	9850	9830	668
441	20230901	122400	1854764180	9840	9860	9860	9840	1784
442	20230901	122300	1837196790	9850	9860	9860	9850	155
443	20230901	122200	1835669120	9860	9850	9860	9850	70
444	20230901	122100	1834979550	9860	9860	9860	9850	382
445	20230901	122000	1831215530	9860	9860	9860	9860	95
446	20230901	121900	1830278830	9860	9860	9860	9860	654
447	20230901	121800	1823830390	9860	9860	9860	9860	359
448	20230901	121700	1820290650	9860	9860	9860	9860	190
449	20230901	121600	1818417250	9860	9860	9860	9860	230
450	20230901	121500	1816149450	9860	9860	9860	9860	175
451	20230901	121400	1814423950	9870	9870	9870	9860	129
452	20230901	121300	1813151680	9870	9860	9870	9860	794
453	20230901	121200	1805322820	9850	9860	9860	9850	251
454	20230901	121100	1802848450	9860	9860	9860	9860	1
455	20230901	121000	1802838590	9860	9860	9860	9860	10
456	20230901	120900	1802739990	9860	9850	9860	9850	233
457	20230901	120800	1800444910	9860	9860	9860	9860	19
458	20230901	120700	1800257570	9850	9850	9850	9850	140
459	20230901	120600	1798878570	9850	9850	9850	9850	808
460	20230901	120500	1790919770	9840	9840	9840	9840	1088
461	20230901	120400	1780213850	9840	9840	9840	9840	222
462	20230901	120300	1778029370	9830	9840	9840	9830	1659
463	20230901	120200	1761715110	9840	9840	9840	9840	650
464	20230901	120100	1755319110	9840	9840	9840	9840	454
465	20230901	120000	1750851750	9840	9840	9840	9840	101
466	20230901	115900	1749857910	9840	9840	9850	9840	209
467	20230901	115800	1747800890	9850	9840	9850	9840	1936
468	20230901	115700	1728749010	9830	9850	9850	9830	5480
469	20230901	115600	1674785350	9850	9850	9850	9850	80
470	20230901	115500	1673997350	9860	9860	9860	9850	2459
471	20230901	115400	1649751890	9860	9870	9870	9860	3598
472	20230901	115300	1614241690	9870	9880	9880	9870	601
473	20230901	115200	1608309750	9880	9880	9880	9880	16
474	20230901	115100	1608151670	9880	9880	9880	9880	236
475	20230901	115000	1605819990	9870	9870	9870	9870	0
476	20230901	114900	1605819990	9870	9870	9870	9870	750
477	20230901	114800	1598417490	9880	9880	9880	9870	230
478	20230901	114700	1596146580	9880	9880	9880	9870	422
479	20230901	114600	1591980720	9880	9870	9880	9870	212
480	20230901	114500	1589886580	9870	9870	9870	9870	100
481	20230901	114400	1588899580	9870	9870	9870	9870	151
482	20230901	114300	1587409210	9870	9870	9870	9870	395
483	20230901	114200	1583510560	9870	9870	9870	9860	1314
484	20230901	114100	1570541390	9870	9870	9870	9870	44
485	20230901	114000	1570107110	9870	9860	9870	9860	263
486	20230901	113900	1567513760	9860	9870	9870	9860	210
487	20230901	113800	1565441100	9870	9870	9870	9870	103
488	20230901	113700	1564424490	9880	9870	9880	9860	828
489	20230901	113600	1556251470	9870	9870	9870	9870	0
490	20230901	113500	1556251470	9870	9870	9870	9870	82
491	20230901	113400	1555442130	9870	9870	9870	9860	2066
492	20230901	113300	1535052050	9870	9880	9880	9870	735
493	20230901	113200	1527797490	9870	9890	9890	9870	162
494	20230901	113100	1526196350	9890	9870	9890	9870	1203
495	20230901	113000	1514320860	9860	9860	9860	9860	177
496	20230901	112900	1512575640	9870	9850	9870	9850	460
497	20230901	112800	1508039050	9860	9860	9870	9860	1266
498	20230901	112700	1495548290	9860	9870	9870	9860	1463
499	20230901	112600	1481122300	9870	9870	9880	9860	1300
500	20230901	112500	1468301630	9870	9870	9870	9870	59
501	20230901	112400	1467719300	9870	9870	9880	9870	184
502	20230901	112300	1465903120	9870	9870	9870	9870	947
503	20230901	112200	1456556230	9870	9870	9870	9860	215
504	20230901	112100	1454435030	9870	9860	9870	9860	115
505	20230901	112000	1453300610	9870	9870	9880	9860	2226
506	20230901	111900	1431331740	9880	9880	9880	9870	611
507	20230901	111800	1425299830	9880	9880	9880	9880	117
508	20230901	111700	1424143870	9870	9880	9900	9870	262
509	20230901	111600	1421555720	9890	9880	9890	9880	1183
510	20230901	111500	1409865360	9870	9880	9890	9870	1092
511	20230901	111400	1399076530	9890	9880	9890	9880	1393
512	20230901	111300	1385312150	9870	9880	9880	9870	764
513	20230901	111200	1377770920	9870	9880	9890	9870	727
514	20230901	111100	1370588200	9880	9880	9880	9870	1592
515	20230901	111000	1354861660	9880	9880	9890	9870	1764
516	20230901	110900	1337429310	9890	9890	9900	9890	1781
517	20230901	110800	1319813050	9890	9890	9890	9890	856
518	20230901	110700	1311347210	9890	9900	9900	9890	229
519	20230901	110600	1309080400	9900	9910	9910	9900	5512
520	20230901	110500	1254511360	9900	9900	9900	9900	159
521	20230901	110400	1252937260	9910	9910	9920	9910	1979
522	20230901	110300	1233325270	9920	9920	9920	9910	284
523	20230901	110200	1230510230	9920	9920	9940	9920	654
524	20230901	110100	1224022530	9930	9920	9940	9920	784
525	20230901	110000	1216233700	9930	9930	9930	9930	544
526	20230901	105900	1210831780	9930	9930	9930	9930	175
527	20230901	105800	1209094030	9930	9940	9940	9930	85
528	20230901	105700	1208249520	9940	9950	9950	9920	224
529	20230901	105600	1206025170	9950	9940	9950	9940	644
530	20230901	105500	1199623760	9940	9940	9940	9940	29
531	20230901	105400	1199335500	9940	9940	9940	9940	403
532	20230901	105300	1195329680	9950	9960	9960	9940	57
533	20230901	105200	1194762990	9960	9950	9960	9950	3
534	20230901	105100	1194733120	9960	9920	9970	9920	3369
535	20230901	105000	1161283470	9910	9930	9930	9910	3364
536	20230901	104900	1127908180	9930	9960	9960	9930	93
537	20230901	104800	1126984660	9960	9960	9960	9960	0
538	20230901	104700	1126984660	9960	9930	9960	9920	4613
539	20230901	104600	1081160070	9930	9940	9940	9930	884
540	20230901	104500	1072381060	9940	9950	9950	9940	250
541	20230901	104400	1069896040	9940	9940	9940	9940	93
542	20230901	104300	1068971620	9940	9950	9950	9940	1330
543	20230901	104200	1055738950	9960	9970	9970	9960	152
544	20230901	104100	1054225020	9970	9970	9970	9970	82
545	20230901	104000	1053407480	9970	9970	9970	9970	138
546	20230901	103900	1052031620	9960	9960	9970	9960	208
547	20230901	103800	1049959930	9960	9980	9980	9960	474
548	20230901	103700	1045237130	9980	9980	9980	9960	321
549	20230901	103600	1042036390	9980	9970	9990	9970	248
550	20230901	103500	1039560960	9960	9960	9960	9960	0
551	20230901	103400	1039560960	9960	9990	9990	9960	354
552	20230901	103300	1036030950	10010	9970	10010	9970	518
553	20230901	103200	1030853250	9970	9980	9980	9970	169
554	20230901	103100	1029167940	9980	9980	9980	9980	193
555	20230901	103000	1027241800	9980	9980	9980	9980	10
556	20230901	102900	1027142000	9990	9990	9990	9980	168
557	20230901	102800	1025465230	9990	9980	10000	9980	114
558	20230901	102700	1024326910	9990	10010	10010	9990	497
559	20230901	102600	1019357610	10010	10010	10020	10010	590
560	20230901	102500	1013451470	10010	10010	10010	10010	238
561	20230901	102400	1011069090	10000	10000	10000	10000	100
562	20230901	102300	1010069090	10000	9990	10000	9990	18
563	20230901	102200	1009889140	9990	9990	9990	9990	237
564	20230901	102100	1007521510	9990	9980	9990	9980	435
565	20230901	102000	1003178970	9970	9970	9970	9970	75
566	20230901	101900	1002431220	9970	9980	9980	9960	747
567	20230901	101800	994989600	9990	9980	9990	9980	82
568	20230901	101700	994171220	9970	9960	10020	9960	1202
569	20230901	101600	982176280	9950	9960	9960	9950	980
570	20230901	101500	972419600	9960	9960	9960	9950	169
571	20230901	101400	970736370	9950	9970	9970	9950	321
572	20230901	101300	967540860	9950	9930	9950	9930	688
573	20230901	101200	960696540	9950	9930	9950	9930	742
574	20230901	101100	953325640	9920	9920	9920	9920	68
575	20230901	101000	952651080	9920	9940	9940	9920	104
576	20230901	100900	951619050	9940	9920	9940	9920	914
577	20230901	100800	942549900	9910	9920	9920	9910	934
578	20230901	100700	933293060	9920	9920	9920	9910	441
579	20230901	100600	928921220	9920	9920	9930	9910	585
580	20230901	100500	923118750	9920	9930	9930	9910	1401
581	20230901	100400	909223140	9920	9940	9940	9920	373
582	20230901	100300	905518020	9940	9940	9940	9920	898
583	20230901	100200	896593020	9920	9940	9940	9920	5063
584	20230901	100100	846346170	9950	9930	9950	9930	356
585	20230901	100000	842807080	9930	9920	9970	9920	2495
586	20230901	095900	818020490	9920	9930	9930	9920	34
587	20230901	095800	817683160	9930	9930	9940	9930	2056
588	20230901	095700	797266150	9930	9940	9940	9930	580
589	20230901	095600	791506730	9940	9940	9950	9930	608
590	20230901	095500	785464430	9940	9940	9940	9940	17
591	20230901	095400	785295450	9940	9950	9950	9940	513
592	20230901	095300	780194220	9970	9950	9970	9950	64
593	20230901	095200	779557140	9940	9940	9940	9930	1214
594	20230901	095100	767490820	9940	9940	9940	9930	196
595	20230901	095000	765543270	9930	9940	9940	9930	522
596	20230901	094900	760355770	9940	9950	9950	9940	480
597	20230901	094800	755583610	9950	9950	9960	9930	613
598	20230901	094700	749488760	9930	9940	9950	9930	1735
599	20230901	094600	732243810	9940	9970	9970	9940	633
600	20230901	094500	725943420	9950	9950	9950	9940	663
601	20230901	094400	719351650	9950	9960	9980	9950	975
602	20230901	094300	709639090	9960	9940	9960	9940	272
603	20230901	094200	706933390	9970	9960	9970	9930	5598
604	20230901	094100	651224020	9960	9950	9960	9950	774
605	20230901	094000	643519060	9960	9960	9970	9950	2845
606	20230901	093900	615187240	9950	9950	9970	9950	657
607	20230901	093800	608645600	9950	9960	9960	9950	2511
608	20230901	093700	583658260	9960	9960	9970	9950	1296
609	20230901	093600	570753630	9960	9970	9970	9950	1652
610	20230901	093500	554301980	9960	9960	9970	9960	949
611	20230901	093400	544846710	9960	9960	9970	9960	1478
612	20230901	093300	530125520	9960	9970	9990	9960	1147
613	20230901	093200	518686990	9980	9990	9990	9980	506
614	20230901	093100	513636950	9980	10000	10000	9980	844
615	20230901	093000	505205450	10000	10000	10000	10000	1760
616	20230901	092900	487605450	10000	10010	10030	10000	477
617	20230901	092800	482830770	10020	10010	10020	10010	1254
618	20230901	092700	470267500	10000	10000	10010	10000	557
619	20230901	092600	464693870	10000	10010	10010	9990	1233
620	20230901	092500	452365660	10000	10040	10050	10000	3506
621	20230901	092400	417201920	10050	10050	10060	10030	646
622	20230901	092300	410711930	10050	10050	10070	10030	1735
623	20230901	092200	393269730	10040	10000	10040	10000	526
624	20230901	092100	387998350	10000	10020	10050	9980	2903
625	20230901	092000	358889430	10010	9980	10060	9980	1367
626	20230901	091900	345218110	9960	9990	9990	9960	1207
627	20230901	091800	333181290	9980	9990	10030	9980	3956
628	20230901	091700	293648210	9990	10010	10010	9990	1552
629	20230901	091600	278122120	10010	10050	10050	10010	502
630	20230901	091500	273090180	10050	10060	10070	10050	203
631	20230901	091400	271049620	10060	10060	10060	10060	296
632	20230901	091300	268071860	10060	10070	10070	10060	333
633	20230901	091200	264721180	10070	10050	10100	10050	604
634	20230901	091100	258639970	10050	10020	10060	10000	1122
635	20230901	091000	247391880	10010	9990	10010	9980	2776
636	20230901	090900	219645870	9990	10020	10020	9990	3824
637	20230901	090800	181409140	10010	10040	10040	10010	742
638	20230901	090700	173968830	10040	10010	10040	10000	3462
639	20230901	090600	139309540	10010	10030	10040	10010	4863
640	20230901	090500	90568970	10040	10060	10060	10030	1780
641	20230901	090400	72672250	10050	10110	10110	10050	1572
642	20230901	090300	56845940	10110	10080	10120	10070	870
643	20230901	090200	48069510	10090	10130	10140	10080	325
644	20230901	090100	44781590	10140	10130	10140	10070	2765
645	20230901	090000	16869140	10130	10050	10150	10050	1674