KissMeData/301300/min/candle-20230907.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230907	203900	2321921260	9700	9700	9700	9700	1815
3	20230907	203800	2321921260	9700	9700	9700	9700	0
4	20230907	203700	2321921260	9700	9700	9700	9700	0
5	20230907	203600	2321921260	9700	9700	9700	9700	0
6	20230907	203500	2321921260	9700	9700	9700	9700	0
7	20230907	203400	2321921260	9700	9700	9700	9700	0
8	20230907	203300	2321921260	9700	9700	9700	9700	0
9	20230907	203200	2321921260	9700	9700	9700	9700	0
10	20230907	203100	2321921260	9700	9700	9700	9700	0
11	20230907	203000	2321921260	9700	9700	9700	9700	0
12	20230907	202900	2321921260	9700	9700	9700	9700	0
13	20230907	202800	2321921260	9700	9700	9700	9700	0
14	20230907	202700	2321921260	9700	9700	9700	9700	0
15	20230907	202600	2321921260	9700	9700	9700	9700	0
16	20230907	202500	2321921260	9700	9700	9700	9700	0
17	20230907	202400	2321921260	9700	9700	9700	9700	0
18	20230907	202300	2321921260	9700	9700	9700	9700	0
19	20230907	202200	2321921260	9700	9700	9700	9700	0
20	20230907	202100	2321921260	9700	9700	9700	9700	0
21	20230907	202000	2321921260	9700	9700	9700	9700	0
22	20230907	201900	2321921260	9700	9700	9700	9700	0
23	20230907	201800	2321921260	9700	9700	9700	9700	0
24	20230907	201700	2321921260	9700	9700	9700	9700	0
25	20230907	201600	2321921260	9700	9700	9700	9700	0
26	20230907	201500	2321921260	9700	9700	9700	9700	0
27	20230907	201400	2321921260	9700	9700	9700	9700	0
28	20230907	201300	2321921260	9700	9700	9700	9700	0
29	20230907	201200	2321921260	9700	9700	9700	9700	0
30	20230907	201100	2321921260	9700	9700	9700	9700	0
31	20230907	201000	2321921260	9700	9700	9700	9700	0
32	20230907	200900	2321921260	9700	9700	9700	9700	1815
33	20230907	200800	2321921260	9700	9700	9700	9700	0
34	20230907	200700	2321921260	9700	9700	9700	9700	0
35	20230907	200600	2321921260	9700	9700	9700	9700	0
36	20230907	200500	2321921260	9700	9700	9700	9700	0
37	20230907	200400	2321921260	9700	9700	9700	9700	0
38	20230907	200300	2321921260	9700	9700	9700	9700	0
39	20230907	200200	2321921260	9700	9700	9700	9700	0
40	20230907	200100	2321921260	9700	9700	9700	9700	0
41	20230907	200000	2321921260	9700	9700	9700	9700	0
42	20230907	195900	2321921260	9700	9700	9700	9700	0
43	20230907	195800	2321921260	9700	9700	9700	9700	0
44	20230907	195700	2321921260	9700	9700	9700	9700	0
45	20230907	195600	2321921260	9700	9700	9700	9700	0
46	20230907	195500	2321921260	9700	9700	9700	9700	0
47	20230907	195400	2321921260	9700	9700	9700	9700	0
48	20230907	195300	2321921260	9700	9700	9700	9700	0
49	20230907	195200	2321921260	9700	9700	9700	9700	0
50	20230907	195100	2321921260	9700	9700	9700	9700	0
51	20230907	195000	2321921260	9700	9700	9700	9700	0
52	20230907	194900	2321921260	9700	9700	9700	9700	0
53	20230907	194800	2321921260	9700	9700	9700	9700	0
54	20230907	194700	2321921260	9700	9700	9700	9700	0
55	20230907	194600	2321921260	9700	9700	9700	9700	0
56	20230907	194500	2321921260	9700	9700	9700	9700	0
57	20230907	194400	2321921260	9700	9700	9700	9700	0
58	20230907	194300	2321921260	9700	9700	9700	9700	0
59	20230907	194200	2321921260	9700	9700	9700	9700	0
60	20230907	194100	2321921260	9700	9700	9700	9700	0
61	20230907	194000	2321921260	9700	9700	9700	9700	0
62	20230907	193900	2321921260	9700	9700	9700	9700	1815
63	20230907	193800	2321921260	9700	9700	9700	9700	0
64	20230907	193700	2321921260	9700	9700	9700	9700	0
65	20230907	193600	2321921260	9700	9700	9700	9700	0
66	20230907	193500	2321921260	9700	9700	9700	9700	0
67	20230907	193400	2321921260	9700	9700	9700	9700	0
68	20230907	193300	2321921260	9700	9700	9700	9700	0
69	20230907	193200	2321921260	9700	9700	9700	9700	0
70	20230907	193100	2321921260	9700	9700	9700	9700	0
71	20230907	193000	2321921260	9700	9700	9700	9700	0
72	20230907	192900	2321921260	9700	9700	9700	9700	0
73	20230907	192800	2321921260	9700	9700	9700	9700	0
74	20230907	192700	2321921260	9700	9700	9700	9700	0
75	20230907	192600	2321921260	9700	9700	9700	9700	0
76	20230907	192500	2321921260	9700	9700	9700	9700	0
77	20230907	192400	2321921260	9700	9700	9700	9700	0
78	20230907	192300	2321921260	9700	9700	9700	9700	0
79	20230907	192200	2321921260	9700	9700	9700	9700	0
80	20230907	192100	2321921260	9700	9700	9700	9700	0
81	20230907	192000	2321921260	9700	9700	9700	9700	0
82	20230907	191900	2321921260	9700	9700	9700	9700	0
83	20230907	191800	2321921260	9700	9700	9700	9700	0
84	20230907	191700	2321921260	9700	9700	9700	9700	0
85	20230907	191600	2321921260	9700	9700	9700	9700	0
86	20230907	191500	2321921260	9700	9700	9700	9700	0
87	20230907	191400	2321921260	9700	9700	9700	9700	0
88	20230907	191300	2321921260	9700	9700	9700	9700	0
89	20230907	191200	2321921260	9700	9700	9700	9700	0
90	20230907	191100	2321921260	9700	9700	9700	9700	0
91	20230907	191000	2321921260	9700	9700	9700	9700	0
92	20230907	190900	2321921260	9700	9700	9700	9700	1815
93	20230907	190800	2321921260	9700	9700	9700	9700	0
94	20230907	190700	2321921260	9700	9700	9700	9700	0
95	20230907	190600	2321921260	9700	9700	9700	9700	0
96	20230907	190500	2321921260	9700	9700	9700	9700	0
97	20230907	190400	2321921260	9700	9700	9700	9700	0
98	20230907	190300	2321921260	9700	9700	9700	9700	0
99	20230907	190200	2321921260	9700	9700	9700	9700	0
100	20230907	190100	2321921260	9700	9700	9700	9700	0
101	20230907	190000	2321921260	9700	9700	9700	9700	0
102	20230907	185900	2321921260	9700	9700	9700	9700	0
103	20230907	185800	2321921260	9700	9700	9700	9700	0
104	20230907	185700	2321921260	9700	9700	9700	9700	0
105	20230907	185600	2321921260	9700	9700	9700	9700	0
106	20230907	185500	2321921260	9700	9700	9700	9700	0
107	20230907	185400	2321921260	9700	9700	9700	9700	0
108	20230907	185300	2321921260	9700	9700	9700	9700	0
109	20230907	185200	2321921260	9700	9700	9700	9700	0
110	20230907	185100	2321921260	9700	9700	9700	9700	0
111	20230907	185000	2321921260	9700	9700	9700	9700	0
112	20230907	184900	2321921260	9700	9700	9700	9700	0
113	20230907	184800	2321921260	9700	9700	9700	9700	0
114	20230907	184700	2321921260	9700	9700	9700	9700	0
115	20230907	184600	2321921260	9700	9700	9700	9700	0
116	20230907	184500	2321921260	9700	9700	9700	9700	0
117	20230907	184400	2321921260	9700	9700	9700	9700	0
118	20230907	184300	2321921260	9700	9700	9700	9700	0
119	20230907	184200	2321921260	9700	9700	9700	9700	0
120	20230907	184100	2321921260	9700	9700	9700	9700	0
121	20230907	184000	2321921260	9700	9700	9700	9700	0
122	20230907	183900	2321921260	9700	9700	9700	9700	1815
123	20230907	183800	2321921260	9700	9700	9700	9700	0
124	20230907	183700	2321921260	9700	9700	9700	9700	0
125	20230907	183600	2321921260	9700	9700	9700	9700	0
126	20230907	183500	2321921260	9700	9700	9700	9700	0
127	20230907	183400	2321921260	9700	9700	9700	9700	0
128	20230907	183300	2321921260	9700	9700	9700	9700	0
129	20230907	183200	2321921260	9700	9700	9700	9700	0
130	20230907	183100	2321921260	9700	9700	9700	9700	0
131	20230907	183000	2321921260	9700	9700	9700	9700	0
132	20230907	182900	2321921260	9700	9700	9700	9700	0
133	20230907	182800	2321921260	9700	9700	9700	9700	0
134	20230907	182700	2321921260	9700	9700	9700	9700	0
135	20230907	182600	2321921260	9700	9700	9700	9700	0
136	20230907	182500	2321921260	9700	9700	9700	9700	0
137	20230907	182400	2321921260	9700	9700	9700	9700	0
138	20230907	182300	2321921260	9700	9700	9700	9700	0
139	20230907	182200	2321921260	9700	9700	9700	9700	0
140	20230907	182100	2321921260	9700	9700	9700	9700	0
141	20230907	182000	2321921260	9700	9700	9700	9700	0
142	20230907	181900	2321921260	9700	9700	9700	9700	0
143	20230907	181800	2321921260	9700	9700	9700	9700	0
144	20230907	181700	2321921260	9700	9700	9700	9700	0
145	20230907	181600	2321921260	9700	9700	9700	9700	0
146	20230907	181500	2321921260	9700	9700	9700	9700	0
147	20230907	181400	2321921260	9700	9700	9700	9700	0
148	20230907	181300	2321921260	9700	9700	9700	9700	0
149	20230907	181200	2321921260	9700	9700	9700	9700	0
150	20230907	181100	2321921260	9700	9700	9700	9700	0
151	20230907	181000	2321921260	9700	9700	9700	9700	0
152	20230907	180900	2321921260	9700	9700	9700	9700	1815
153	20230907	180800	2321921260	9700	9700	9700	9700	0
154	20230907	180700	2321921260	9700	9700	9700	9700	0
155	20230907	180600	2321921260	9700	9700	9700	9700	0
156	20230907	180500	2321921260	9700	9700	9700	9700	0
157	20230907	180400	2321921260	9700	9700	9700	9700	0
158	20230907	180300	2321921260	9700	9700	9700	9700	0
159	20230907	180200	2321921260	9700	9700	9700	9700	0
160	20230907	180100	2321921260	9700	9700	9700	9700	0
161	20230907	180000	2321921260	9700	9700	9700	9700	0
162	20230907	175900	2321921260	9700	9700	9700	9700	0
163	20230907	175800	2321921260	9700	9700	9700	9700	0
164	20230907	175700	2321921260	9700	9700	9700	9700	0
165	20230907	175600	2321921260	9700	9700	9700	9700	0
166	20230907	175500	2321921260	9700	9700	9700	9700	0
167	20230907	175400	2321921260	9700	9700	9700	9700	0
168	20230907	175300	2321921260	9700	9700	9700	9700	0
169	20230907	175200	2321921260	9700	9700	9700	9700	0
170	20230907	175100	2321921260	9700	9700	9700	9700	0
171	20230907	175000	2321921260	9700	9700	9700	9700	0
172	20230907	174900	2321921260	9700	9700	9700	9700	0
173	20230907	174800	2321921260	9700	9700	9700	9700	0
174	20230907	174700	2321921260	9700	9700	9700	9700	0
175	20230907	174600	2321921260	9700	9700	9700	9700	0
176	20230907	174500	2321921260	9700	9700	9700	9700	0
177	20230907	174400	2321921260	9700	9700	9700	9700	0
178	20230907	174300	2321921260	9700	9700	9700	9700	0
179	20230907	174200	2321921260	9700	9700	9700	9700	0
180	20230907	174100	2321921260	9700	9700	9700	9700	0
181	20230907	174000	2321921260	9700	9700	9700	9700	0
182	20230907	173900	2321921260	9700	9700	9700	9700	1815
183	20230907	173800	2321921260	9700	9700	9700	9700	0
184	20230907	173700	2321921260	9700	9700	9700	9700	0
185	20230907	173600	2321921260	9700	9700	9700	9700	0
186	20230907	173500	2321921260	9700	9700	9700	9700	0
187	20230907	173400	2321921260	9700	9700	9700	9700	0
188	20230907	173300	2321921260	9700	9700	9700	9700	0
189	20230907	173200	2321921260	9700	9700	9700	9700	0
190	20230907	173100	2321921260	9700	9700	9700	9700	0
191	20230907	173000	2321921260	9700	9700	9700	9700	0
192	20230907	172900	2321921260	9700	9700	9700	9700	0
193	20230907	172800	2321921260	9700	9700	9700	9700	0
194	20230907	172700	2321921260	9700	9700	9700	9700	0
195	20230907	172600	2321921260	9700	9700	9700	9700	0
196	20230907	172500	2321921260	9700	9700	9700	9700	0
197	20230907	172400	2321921260	9700	9700	9700	9700	0
198	20230907	172300	2321921260	9700	9700	9700	9700	0
199	20230907	172200	2321921260	9700	9700	9700	9700	0
200	20230907	172100	2321921260	9700	9700	9700	9700	0
201	20230907	172000	2321921260	9700	9700	9700	9700	0
202	20230907	171900	2321921260	9700	9700	9700	9700	0
203	20230907	171800	2321921260	9700	9700	9700	9700	0
204	20230907	171700	2321921260	9700	9700	9700	9700	0
205	20230907	171600	2321921260	9700	9700	9700	9700	0
206	20230907	171500	2321921260	9700	9700	9700	9700	0
207	20230907	171400	2321921260	9700	9700	9700	9700	0
208	20230907	171300	2321921260	9700	9700	9700	9700	0
209	20230907	171200	2321921260	9700	9700	9700	9700	0
210	20230907	171100	2321921260	9700	9700	9700	9700	0
211	20230907	171000	2321921260	9700	9700	9700	9700	0
212	20230907	170900	2321921260	9700	9700	9700	9700	1815
213	20230907	170800	2321921260	9700	9700	9700	9700	0
214	20230907	170700	2321921260	9700	9700	9700	9700	0
215	20230907	170600	2321921260	9700	9700	9700	9700	0
216	20230907	170500	2321921260	9700	9700	9700	9700	0
217	20230907	170400	2321921260	9700	9700	9700	9700	0
218	20230907	170300	2321921260	9700	9700	9700	9700	0
219	20230907	170200	2321921260	9700	9700	9700	9700	0
220	20230907	170100	2321921260	9700	9700	9700	9700	0
221	20230907	170000	2321921260	9700	9700	9700	9700	0
222	20230907	165900	2321921260	9700	9700	9700	9700	0
223	20230907	165800	2321921260	9700	9700	9700	9700	0
224	20230907	165700	2321921260	9700	9700	9700	9700	0
225	20230907	165600	2321921260	9700	9700	9700	9700	0
226	20230907	165500	2321921260	9700	9700	9700	9700	0
227	20230907	165400	2321921260	9700	9700	9700	9700	0
228	20230907	165300	2321921260	9700	9700	9700	9700	0
229	20230907	165200	2321921260	9700	9700	9700	9700	0
230	20230907	165100	2321921260	9700	9700	9700	9700	0
231	20230907	165000	2321921260	9700	9700	9700	9700	0
232	20230907	164900	2321921260	9700	9700	9700	9700	0
233	20230907	164800	2321921260	9700	9700	9700	9700	0
234	20230907	164700	2321921260	9700	9700	9700	9700	0
235	20230907	164600	2321921260	9700	9700	9700	9700	0
236	20230907	164500	2321921260	9700	9700	9700	9700	0
237	20230907	164400	2321921260	9700	9700	9700	9700	0
238	20230907	164300	2321921260	9700	9700	9700	9700	0
239	20230907	164200	2321921260	9700	9700	9700	9700	0
240	20230907	164100	2321921260	9700	9700	9700	9700	0
241	20230907	164000	2321921260	9700	9700	9700	9700	0
242	20230907	163900	2321921260	9700	9700	9700	9700	1815
243	20230907	163800	2321921260	9700	9700	9700	9700	0
244	20230907	163700	2321921260	9700	9700	9700	9700	0
245	20230907	163600	2321921260	9700	9700	9700	9700	0
246	20230907	163500	2321921260	9700	9700	9700	9700	0
247	20230907	163400	2321921260	9700	9700	9700	9700	0
248	20230907	163300	2321921260	9700	9700	9700	9700	0
249	20230907	163200	2321921260	9700	9700	9700	9700	0
250	20230907	163100	2321921260	9700	9700	9700	9700	0
251	20230907	163000	2321921260	9700	9700	9700	9700	0
252	20230907	162900	2321921260	9700	9700	9700	9700	0
253	20230907	162800	2321921260	9700	9700	9700	9700	0
254	20230907	162700	2321921260	9700	9700	9700	9700	0
255	20230907	162600	2321921260	9700	9700	9700	9700	0
256	20230907	162500	2321921260	9700	9700	9700	9700	0
257	20230907	162400	2321921260	9700	9700	9700	9700	0
258	20230907	162300	2321921260	9700	9700	9700	9700	0
259	20230907	162200	2321921260	9700	9700	9700	9700	0
260	20230907	162100	2321921260	9700	9700	9700	9700	0
261	20230907	162000	2321921260	9700	9700	9700	9700	0
262	20230907	161900	2321921260	9700	9700	9700	9700	0
263	20230907	161800	2321921260	9700	9700	9700	9700	0
264	20230907	161700	2321921260	9700	9700	9700	9700	0
265	20230907	161600	2321921260	9700	9700	9700	9700	0
266	20230907	161500	2321921260	9700	9700	9700	9700	0
267	20230907	161400	2321921260	9700	9700	9700	9700	0
268	20230907	161300	2321921260	9700	9700	9700	9700	0
269	20230907	161200	2321921260	9700	9700	9700	9700	0
270	20230907	161100	2321921260	9700	9700	9700	9700	0
271	20230907	161000	2321921260	9700	9700	9700	9700	0
272	20230907	160900	2321921260	9700	9700	9700	9700	1815
273	20230907	160800	2321921260	9700	9700	9700	9700	0
274	20230907	160700	2321921260	9700	9700	9700	9700	0
275	20230907	160600	2321921260	9700	9700	9700	9700	0
276	20230907	160500	2321921260	9700	9700	9700	9700	0
277	20230907	160400	2321921260	9700	9700	9700	9700	0
278	20230907	160300	2321921260	9700	9700	9700	9700	0
279	20230907	160200	2321921260	9700	9700	9700	9700	0
280	20230907	160100	2321921260	9700	9700	9700	9700	0
281	20230907	160000	2321921260	9700	9700	9700	9700	0
282	20230907	155900	2321921260	9700	9700	9700	9700	0
283	20230907	155800	2321921260	9700	9700	9700	9700	0
284	20230907	155700	2321921260	9700	9700	9700	9700	0
285	20230907	155600	2321921260	9700	9700	9700	9700	0
286	20230907	155500	2321921260	9700	9700	9700	9700	0
287	20230907	155400	2321921260	9700	9700	9700	9700	0
288	20230907	155300	2321921260	9700	9700	9700	9700	0
289	20230907	155200	2321921260	9700	9700	9700	9700	0
290	20230907	155100	2321921260	9700	9700	9700	9700	0
291	20230907	155000	2321921260	9700	9700	9700	9700	0
292	20230907	154900	2321921260	9700	9700	9700	9700	0
293	20230907	154800	2321921260	9700	9700	9700	9700	0
294	20230907	154700	2321921260	9700	9700	9700	9700	0
295	20230907	154600	2321921260	9700	9700	9700	9700	0
296	20230907	154500	2321921260	9700	9700	9700	9700	0
297	20230907	154400	2321921260	9700	9700	9700	9700	0
298	20230907	154300	2321921260	9700	9700	9700	9700	0
299	20230907	154200	2321921260	9700	9700	9700	9700	0
300	20230907	154100	2321921260	9700	9700	9700	9700	0
301	20230907	154000	2321921260	9700	9700	9700	9700	0
302	20230907	153900	2321921260	9700	9700	9700	9700	1815
303	20230907	153800	2321921260	9700	9700	9700	9700	0
304	20230907	153700	2321921260	9700	9700	9700	9700	0
305	20230907	153600	2321921260	9700	9700	9700	9700	0
306	20230907	153500	2321921260	9700	9700	9700	9700	0
307	20230907	153400	2321921260	9700	9700	9700	9700	0
308	20230907	153300	2321921260	9700	9700	9700	9700	0
309	20230907	153200	2321921260	9700	9700	9700	9700	0
310	20230907	153100	2321921260	9700	9700	9700	9700	0
311	20230907	153000	2321921260	9700	9700	9700	9700	1815
312	20230907	152900	2304315760	9760	9760	9760	9760	0
313	20230907	152800	2304315760	9760	9760	9760	9760	0
314	20230907	152700	2304315760	9760	9760	9760	9760	0
315	20230907	152600	2304315760	9760	9760	9760	9760	0
316	20230907	152500	2304315760	9760	9760	9760	9760	0
317	20230907	152400	2304315760	9760	9760	9760	9760	0
318	20230907	152300	2304315760	9760	9760	9760	9760	0
319	20230907	152200	2304315760	9760	9760	9760	9760	0
320	20230907	152100	2304315760	9760	9760	9760	9760	0
321	20230907	152000	2304315760	9760	9760	9760	9760	0
322	20230907	151900	2304315760	9760	9750	9760	9660	1109
323	20230907	151800	2293505060	9720	9750	9750	9720	219
324	20230907	151700	2291370050	9750	9740	9750	9740	311
325	20230907	151600	2288339600	9750	9750	9750	9750	38
326	20230907	151500	2287969100	9730	9750	9750	9660	384
327	20230907	151400	2284235400	9740	9730	9750	9730	312
328	20230907	151300	2281195050	9730	9750	9750	9730	180
329	20230907	151200	2279441650	9750	9720	9750	9710	72
330	20230907	151100	2278741920	9750	9750	9750	9720	68
331	20230907	151000	2278079620	9750	9750	9750	9710	159
332	20230907	150900	2276534530	9730	9720	9760	9710	158
333	20230907	150800	2274996680	9760	9750	9760	9740	137
334	20230907	150700	2273661480	9760	9740	9760	9740	69
335	20230907	150600	2272988660	9760	9740	9760	9730	197
336	20230907	150500	2271068580	9740	9740	9740	9720	118
337	20230907	150400	2269920010	9740	9740	9740	9740	124
338	20230907	150300	2268712250	9740	9760	9760	9740	219
339	20230907	150200	2266577510	9760	9730	9760	9660	101
340	20230907	150100	2265596120	9770	9760	9770	9750	268
341	20230907	150000	2262980440	9760	9770	9770	9700	219
342	20230907	145900	2260842740	9770	9760	9770	9760	127
343	20230907	145800	2259602470	9760	9760	9770	9660	365
344	20230907	145700	2256060090	9750	9740	9750	9740	228
345	20230907	145600	2253837650	9750	9730	9750	9720	187
346	20230907	145500	2252017690	9740	9740	9740	9740	2
347	20230907	145400	2251998210	9640	9730	9750	9640	170
348	20230907	145300	2250353400	9760	9720	9760	9720	178
349	20230907	145200	2248618740	9710	9650	9710	9640	124
350	20230907	145100	2247417910	9720	9720	9720	9710	191
351	20230907	145000	2245561730	9720	9770	9770	9720	473
352	20230907	144900	2240945630	9780	9770	9780	9760	146
353	20230907	144800	2239519270	9780	9730	9780	9730	1081
354	20230907	144700	2228964050	9730	9750	9750	9730	243
355	20230907	144600	2226598160	9750	9700	9780	9700	646
356	20230907	144500	2220294700	9700	9700	9700	9700	253
357	20230907	144400	2217840600	9700	9680	9700	9680	7
358	20230907	144300	2217772750	9690	9700	9700	9690	609
359	20230907	144200	2211871170	9700	9700	9700	9690	154
360	20230907	144100	2210377480	9700	9700	9700	9690	262
361	20230907	144000	2207838080	9700	9690	9700	9690	243
362	20230907	143900	2205481430	9700	9640	9700	9640	412
363	20230907	143800	2201498510	9650	9650	9660	9630	251
364	20230907	143700	2199076370	9650	9580	9650	9580	212
365	20230907	143600	2197033480	9600	9610	9620	9600	1379
366	20230907	143500	2183781480	9600	9540	9600	9530	475
367	20230907	143400	2179230430	9540	9560	9570	9540	317
368	20230907	143300	2176201230	9510	9580	9580	9510	516
369	20230907	143200	2171275030	9570	9570	9570	9570	38
370	20230907	143100	2170911370	9590	9570	9590	9570	69
371	20230907	143000	2170250300	9590	9570	9590	9560	104
372	20230907	142900	2169255980	9570	9550	9570	9550	178
373	20230907	142800	2167553860	9550	9560	9570	9550	382
374	20230907	142700	2163899750	9570	9570	9570	9570	37
375	20230907	142600	2163545660	9570	9530	9570	9530	45
376	20230907	142500	2163115260	9520	9520	9520	9520	215
377	20230907	142400	2161068460	9520	9530	9530	9520	639
378	20230907	142300	2154978970	9530	9530	9540	9530	69
379	20230907	142200	2154321390	9530	9530	9540	9530	37
380	20230907	142100	2153968770	9540	9540	9540	9540	0
381	20230907	142000	2153968770	9540	9540	9540	9540	190
382	20230907	141900	2152156170	9540	9530	9540	9530	55
383	20230907	141800	2151632000	9530	9530	9540	9530	49
384	20230907	141700	2151165020	9540	9510	9540	9510	100
385	20230907	141600	2150213770	9500	9500	9500	9500	18
386	20230907	141500	2150042770	9500	9520	9520	9500	1983
387	20230907	141400	2131194250	9520	9520	9550	9520	37
388	20230907	141300	2130841980	9520	9560	9560	9520	19
389	20230907	141200	2130661060	9520	9570	9570	9520	98
390	20230907	141100	2129724100	9570	9570	9570	9570	0
391	20230907	141000	2129724100	9570	9560	9570	9530	329
392	20230907	140900	2126588390	9530	9560	9560	9530	19
393	20230907	140800	2126407290	9570	9570	9570	9570	1
394	20230907	140700	2126397720	9550	9520	9550	9520	615
395	20230907	140600	2120531270	9520	9530	9530	9520	159
396	20230907	140500	2119016110	9530	9550	9550	9530	136
397	20230907	140400	2117718120	9550	9560	9560	9550	30
398	20230907	140300	2117431420	9570	9570	9580	9520	29
399	20230907	140200	2117154290	9580	9570	9580	9570	10
400	20230907	140100	2117058570	9510	9590	9590	9510	221
401	20230907	140000	2114952190	9590	9590	9590	9590	4
402	20230907	135900	2114913830	9550	9550	9550	9550	0
403	20230907	135800	2114913830	9550	9550	9550	9550	247
404	20230907	135700	2112554980	9520	9480	9520	9480	3185
405	20230907	135600	2082296540	9500	9480	9500	9340	1918
406	20230907	135500	2064232940	9500	9490	9500	9490	199
407	20230907	135400	2062344420	9490	9490	9490	9490	50
408	20230907	135300	2061869920	9480	9490	9490	9470	636
409	20230907	135200	2055843050	9470	9510	9510	9470	1995
410	20230907	135100	2036896710	9510	9510	9520	9510	630
411	20230907	135000	2030900300	9520	9520	9520	9520	67
412	20230907	134900	2030262460	9520	9520	9520	9520	643
413	20230907	134800	2024141100	9540	9540	9540	9530	761
414	20230907	134700	2016884060	9560	9550	9560	9550	367
415	20230907	134600	2013379090	9550	9570	9570	9550	223
416	20230907	134500	2011249210	9570	9570	9570	9570	50
417	20230907	134400	2010770710	9570	9550	9570	9550	139
418	20230907	134300	2009443230	9540	9570	9570	9540	1316
419	20230907	134200	1996867470	9580	9580	9580	9580	467
420	20230907	134100	1992393610	9580	9590	9590	9580	203
421	20230907	134000	1990447750	9590	9590	9590	9590	0
422	20230907	133900	1990447750	9590	9590	9590	9590	20
423	20230907	133800	1990255950	9590	9620	9620	9590	235
424	20230907	133700	1987999920	9600	9600	9600	9600	1
425	20230907	133600	1987990320	9620	9620	9620	9620	0
426	20230907	133500	1987990320	9620	9620	9620	9620	0
427	20230907	133400	1987990320	9620	9620	9620	9610	516
428	20230907	133300	1983031500	9670	9670	9670	9670	0
429	20230907	133200	1983031500	9670	9610	9670	9600	1510
430	20230907	133100	1968531520	9610	9650	9650	9610	251
431	20230907	133000	1966119370	9640	9640	9640	9640	48
432	20230907	132900	1965656650	9650	9650	9650	9650	4
433	20230907	132800	1965618050	9650	9640	9650	9640	31
434	20230907	132700	1965319170	9650	9610	9650	9610	384
435	20230907	132600	1961628230	9630	9620	9630	9620	60
436	20230907	132500	1961050520	9630	9630	9630	9630	0
437	20230907	132400	1961050520	9630	9630	9630	9630	0
438	20230907	132300	1961050520	9630	9630	9630	9630	2
439	20230907	132200	1961031260	9630	9630	9630	9630	251
440	20230907	132100	1958614130	9630	9630	9630	9630	10
441	20230907	132000	1958517830	9630	9610	9630	9600	2080
442	20230907	131900	1938531940	9610	9630	9630	9610	653
443	20230907	131800	1932252870	9630	9630	9630	9630	1
444	20230907	131700	1932243240	9620	9620	9620	9620	300
445	20230907	131600	1929357240	9630	9630	9630	9630	60
446	20230907	131500	1928779440	9620	9620	9620	9620	408
447	20230907	131400	1924854480	9630	9630	9630	9630	102
448	20230907	131300	1923872220	9630	9630	9630	9620	790
449	20230907	131200	1916265020	9620	9620	9620	9620	9
450	20230907	131100	1916178440	9620	9610	9620	9610	170
451	20230907	131000	1914544690	9610	9650	9650	9610	1425
452	20230907	130900	1900822040	9650	9690	9690	9650	41
453	20230907	130800	1900426350	9700	9700	9700	9700	0
454	20230907	130700	1900426350	9700	9680	9700	9680	10
455	20230907	130600	1900329530	9680	9660	9680	9650	447
456	20230907	130500	1896012810	9680	9680	9680	9680	27
457	20230907	130400	1895751450	9680	9680	9680	9680	0
458	20230907	130300	1895751450	9680	9660	9680	9650	100
459	20230907	130200	1894786250	9660	9660	9660	9660	50
460	20230907	130100	1894303250	9660	9660	9660	9660	0
461	20230907	130000	1894303250	9660	9660	9660	9660	1
462	20230907	125900	1894293590	9650	9650	9650	9650	22
463	20230907	125800	1894081290	9650	9640	9650	9640	302
464	20230907	125700	1891168700	9650	9680	9680	9650	1174
465	20230907	125600	1879833660	9660	9660	9660	9660	0
466	20230907	125500	1879833660	9660	9660	9660	9660	1
467	20230907	125400	1879824000	9660	9660	9660	9660	1
468	20230907	125300	1879814340	9660	9680	9680	9660	230
469	20230907	125200	1877592140	9680	9680	9680	9680	0
470	20230907	125100	1877592140	9680	9690	9690	9680	211
471	20230907	125000	1875548610	9700	9700	9700	9700	0
472	20230907	124900	1875548610	9700	9680	9700	9680	129
473	20230907	124800	1874297970	9680	9680	9680	9680	105
474	20230907	124700	1873281570	9680	9680	9680	9680	0
475	20230907	124600	1873281570	9680	9660	9680	9660	148
476	20230907	124500	1871849640	9650	9650	9650	9650	0
477	20230907	124400	1871849640	9650	9660	9660	9650	650
478	20230907	124300	1865570650	9660	9660	9660	9660	25
479	20230907	124200	1865329150	9670	9670	9670	9670	5
480	20230907	124100	1865280800	9660	9650	9660	9650	135
481	20230907	124000	1863976790	9650	9680	9690	9650	2008
482	20230907	123900	1844557800	9690	9690	9690	9690	20
483	20230907	123800	1844364000	9690	9710	9710	9690	371
484	20230907	123700	1840768500	9720	9720	9720	9720	2
485	20230907	123600	1840749060	9730	9730	9730	9730	0
486	20230907	123500	1840749060	9730	9730	9730	9730	1
487	20230907	123400	1840739330	9750	9750	9750	9750	0
488	20230907	123300	1840739330	9750	9750	9750	9750	0
489	20230907	123200	1840739330	9750	9750	9750	9750	1
490	20230907	123100	1840729580	9700	9700	9700	9700	395
491	20230907	123000	1836898080	9700	9720	9720	9700	26
492	20230907	122900	1836645860	9780	9780	9780	9780	0
493	20230907	122800	1836645860	9780	9780	9780	9780	0
494	20230907	122700	1836645860	9780	9780	9780	9780	0
495	20230907	122600	1836645860	9780	9720	9780	9700	253
496	20230907	122500	1834189480	9760	9760	9760	9760	107
497	20230907	122400	1833145160	9760	9760	9760	9760	0
498	20230907	122300	1833145160	9760	9760	9760	9760	0
499	20230907	122200	1833145160	9760	9740	9760	9740	8
500	20230907	122100	1833067220	9740	9740	9740	9740	0
501	20230907	122000	1833067220	9740	9690	9740	9690	41
502	20230907	121900	1832669030	9690	9700	9710	9690	260
503	20230907	121800	1830148140	9690	9700	9700	9690	125
504	20230907	121700	1828935890	9710	9710	9710	9710	0
505	20230907	121600	1828935890	9710	9710	9710	9710	81
506	20230907	121500	1828149380	9700	9700	9700	9700	1035
507	20230907	121400	1818109880	9710	9710	9710	9710	21
508	20230907	121300	1817905970	9710	9700	9710	9700	284
509	20230907	121200	1815149330	9700	9720	9720	9700	601
510	20230907	121100	1809311710	9720	9720	9730	9720	36
511	20230907	121000	1808961780	9720	9720	9720	9720	153
512	20230907	120900	1807474620	9730	9730	9730	9730	453
513	20230907	120800	1803066930	9730	9730	9730	9730	1247
514	20230907	120700	1790933620	9740	9750	9750	9740	530
515	20230907	120600	1785769650	9750	9750	9750	9750	0
516	20230907	120500	1785769650	9750	9750	9750	9750	9
517	20230907	120400	1785681900	9730	9740	9740	9730	125
518	20230907	120300	1784464650	9730	9750	9750	9730	947
519	20230907	120200	1775243070	9760	9750	9760	9750	215
520	20230907	120100	1773146810	9760	9770	9770	9760	324
521	20230907	120000	1769982190	9770	9770	9770	9770	50
522	20230907	115900	1769493690	9760	9760	9760	9760	0
523	20230907	115800	1769493690	9760	9760	9760	9760	0
524	20230907	115700	1769493690	9760	9760	9760	9760	0
525	20230907	115600	1769493690	9760	9760	9760	9760	1
526	20230907	115500	1769483930	9800	9800	9800	9800	0
527	20230907	115400	1769483930	9800	9760	9800	9760	341
528	20230907	115300	1766155730	9760	9760	9760	9760	0
529	20230907	115200	1766155730	9760	9760	9760	9760	114
530	20230907	115100	1765043090	9760	9760	9760	9760	17
531	20230907	115000	1764877170	9760	9760	9760	9760	0
532	20230907	114900	1764877170	9760	9750	9760	9750	21
533	20230907	114800	1764672300	9740	9740	9740	9730	1688
534	20230907	114700	1748246780	9780	9780	9780	9780	2
535	20230907	114600	1748227220	9780	9770	9780	9770	3
536	20230907	114500	1748197890	9770	9770	9770	9770	0
537	20230907	114400	1748197890	9770	9770	9770	9770	10
538	20230907	114300	1748100190	9770	9770	9770	9770	507
539	20230907	114200	1743146800	9780	9770	9780	9770	55
540	20230907	114100	1742608910	9790	9790	9790	9790	22
541	20230907	114000	1742393530	9810	9770	9810	9770	27
542	20230907	113900	1742129660	9770	9770	9820	9770	1175
543	20230907	113800	1730647410	9770	9820	9830	9770	1507
544	20230907	113700	1715882420	9830	9830	9830	9820	953
545	20230907	113600	1706520540	9830	9810	9830	9810	319
546	20230907	113500	1703388700	9800	9780	9800	9780	751
547	20230907	113400	1696033690	9770	9770	9780	9740	1350
548	20230907	113300	1682831620	9740	9740	9780	9740	1586
549	20230907	113200	1667366920	9750	9780	9780	9750	1162
550	20230907	113100	1656036260	9780	9780	9780	9780	1
551	20230907	113000	1656026480	9750	9750	9750	9750	117
552	20230907	112900	1654885730	9750	9750	9750	9750	0
553	20230907	112800	1654885730	9750	9750	9750	9750	396
554	20230907	112700	1651024730	9820	9820	9820	9820	57
555	20230907	112600	1650464990	9750	9750	9750	9750	0
556	20230907	112500	1650464990	9750	9760	9760	9750	961
557	20230907	112400	1641093360	9750	9750	9750	9750	0
558	20230907	112300	1641093360	9750	9740	9750	9740	143
559	20230907	112200	1639699160	9730	9730	9730	9730	0
560	20230907	112100	1639699160	9730	9720	9730	9720	901
561	20230907	112000	1630941350	9750	9750	9750	9750	441
562	20230907	111900	1626641600	9730	9740	9740	9730	774
563	20230907	111800	1619106150	9750	9770	9770	9750	965
564	20230907	111700	1609693870	9780	9780	9790	9780	188
565	20230907	111600	1607855030	9790	9780	9790	9780	33
566	20230907	111500	1607532260	9790	9790	9790	9790	24
567	20230907	111400	1607297300	9810	9800	9810	9800	6
568	20230907	111300	1607238490	9780	9780	9780	9780	18
569	20230907	111200	1607062450	9770	9760	9780	9760	89
570	20230907	111100	1606193620	9720	9720	9720	9720	0
571	20230907	111000	1606193620	9720	9720	9730	9720	408
572	20230907	110900	1602227600	9730	9750	9750	9730	750
573	20230907	110800	1594923710	9740	9770	9770	9740	65
574	20230907	110700	1594289530	9770	9800	9800	9770	261
575	20230907	110600	1591732910	9870	9860	9870	9850	121
576	20230907	110500	1590539880	9860	9820	9860	9810	216
577	20230907	110400	1588419220	9820	9810	9830	9810	294
578	20230907	110300	1585531020	9810	9790	9810	9790	69
579	20230907	110200	1584855030	9780	9780	9780	9780	116
580	20230907	110100	1583720550	9740	9740	9780	9740	113
581	20230907	110000	1582619610	9730	9730	9730	9730	100
582	20230907	105900	1581646610	9770	9720	9770	9720	219
583	20230907	105800	1579516730	9710	9720	9720	9710	1584
584	20230907	105700	1564134170	9720	9770	9770	9720	153
585	20230907	105600	1562644980	9730	9780	9790	9730	1060
586	20230907	105500	1552305070	9780	9760	9780	9760	84
587	20230907	105400	1551483750	9760	9760	9760	9760	14
588	20230907	105300	1551347110	9750	9760	9760	9750	556
589	20230907	105200	1545926080	9750	9810	9810	9750	1008
590	20230907	105100	1536063920	9810	9810	9810	9810	21
591	20230907	105000	1535857910	9810	9840	9840	9810	55
592	20230907	104900	1535318210	9870	9870	9870	9780	1093
593	20230907	104800	1524608360	9870	9810	9870	9810	54
594	20230907	104700	1524078460	9810	9810	9810	9810	12
595	20230907	104600	1523960740	9810	9860	9860	9810	2607
596	20230907	104500	1498358020	9910	9900	9910	9900	3
597	20230907	104400	1498328310	9910	9910	9910	9910	0
598	20230907	104300	1498328310	9910	9910	9910	9910	6
599	20230907	104200	1498268850	9920	9920	9920	9920	63
600	20230907	104100	1497643890	9920	9920	9920	9920	343
601	20230907	104000	1494241330	9920	9920	9920	9920	100
602	20230907	103900	1493249330	9920	9920	9920	9920	1
603	20230907	103800	1493239410	9820	9920	9920	9820	3
604	20230907	103700	1493209750	9830	9840	9890	9820	3018
605	20230907	103600	1463490110	9830	9850	9850	9830	2461
606	20230907	103500	1439265870	9850	9860	9860	9850	1800
607	20230907	103400	1421529900	9870	9880	9880	9870	597
608	20230907	103300	1415636010	9880	9860	9880	9860	137
609	20230907	103200	1414284470	9880	9870	9880	9870	353
610	20230907	103100	1410799320	9870	9860	9880	9860	2322
611	20230907	103000	1387882130	9870	9930	9930	9870	1365
612	20230907	102900	1374361950	9920	9920	9920	9920	862
613	20230907	102800	1365810910	9930	9940	9940	9930	14
614	20230907	102700	1365671780	9920	9950	9950	9920	3468
615	20230907	102600	1331208110	9950	9960	9970	9950	1997
616	20230907	102500	1311334750	9970	10000	10000	9960	1009
617	20230907	102400	1301258620	10000	10000	10010	10000	126
618	20230907	102300	1299998580	10000	10020	10020	9990	1314
619	20230907	102200	1286845340	10030	10030	10030	10020	77
620	20230907	102100	1286073720	10020	10040	10040	10020	343
621	20230907	102000	1282633600	10070	10080	10080	10050	1586
622	20230907	101900	1266673010	10100	10110	10110	10100	309
623	20230907	101800	1263550020	10120	10090	10120	10090	2084
624	20230907	101700	1242483580	10090	10090	10090	10090	384
625	20230907	101600	1238609020	10090	10060	10090	10060	201
626	20230907	101500	1236580960	10060	10090	10090	10060	275
627	20230907	101400	1233806510	10070	10070	10080	10060	867
628	20230907	101300	1225075180	10050	10070	10070	10050	915
629	20230907	101200	1215873570	10090	10080	10090	10060	161
630	20230907	101100	1214249850	10080	10100	10120	10080	996
631	20230907	101000	1204201900	10120	10090	10130	10090	4650
632	20230907	100900	1157212180	10090	10080	10090	10080	1183
633	20230907	100800	1145284740	10080	10040	10080	10040	827
634	20230907	100700	1136955790	10070	10070	10070	10070	12
635	20230907	100600	1136834950	10070	10060	10070	10010	1390
636	20230907	100500	1122856820	10080	10040	10080	10040	603
637	20230907	100400	1116789870	10030	10010	10030	10010	1194
638	20230907	100300	1104835830	10020	10030	10040	10020	186
639	20230907	100200	1102971050	10030	10030	10040	10010	443
640	20230907	100100	1098527970	10020	10000	10030	10000	727
641	20230907	100000	1091251150	10000	10040	10040	10000	161
642	20230907	095900	1089638640	10040	9990	10040	9990	67
643	20230907	095800	1088969140	9990	10000	10040	9990	1266
644	20230907	095700	1076308820	10000	9990	10000	9990	508
645	20230907	095600	1071229980	9930	9940	9990	9920	1767
646	20230907	095500	1053667440	9990	9930	9990	9930	424
647	20230907	095400	1049456780	9990	9960	9990	9920	1128
648	20230907	095300	1038244200	9960	10050	10050	9960	2051
649	20230907	095200	1017763330	9990	10050	10050	9990	2160
650	20230907	095100	996122750	10080	10030	10080	10000	1280
651	20230907	095000	983286930	10030	10020	10030	10000	322
652	20230907	094900	980062910	10020	10070	10070	10020	543
653	20230907	094800	974608700	10080	10090	10120	10080	2006
654	20230907	094700	954332500	10100	10100	10110	10010	700
655	20230907	094600	947281730	10040	10040	10100	10040	3806
656	20230907	094500	908908270	10040	10040	10040	10030	265
657	20230907	094400	906248390	10040	10040	10040	10040	29
658	20230907	094300	905957230	9990	9990	9990	9990	3
659	20230907	094200	905927260	10050	10060	10060	10050	3
660	20230907	094100	905897100	9990	10080	10080	9990	402
661	20230907	094000	901860740	10080	10000	10080	10000	2628
662	20230907	093900	875521520	9970	9920	9990	9920	726
663	20230907	093800	868278040	9920	9980	9980	9920	541
664	20230907	093700	862895650	9980	9920	9980	9920	432
665	20230907	093600	858598040	9910	9980	9990	9910	1329
666	20230907	093500	845370590	9990	10010	10010	9990	2857
667	20230907	093400	816805760	10010	10050	10050	10000	1055
668	20230907	093300	806247490	10050	10080	10100	10050	1404
669	20230907	093200	792102490	10100	10070	10100	10070	564
670	20230907	093100	786407000	10070	10120	10130	10060	2397
671	20230907	093000	762232760	10120	10120	10130	10090	4640
672	20230907	092900	715294850	10110	10070	10110	10010	9419
673	20230907	092800	620224840	10050	10050	10070	9990	18533
674	20230907	092700	433702750	10050	9980	10050	9980	4138
675	20230907	092600	392293620	9980	9960	9990	9960	3021
676	20230907	092500	362157520	9950	9950	9950	9930	363
677	20230907	092400	358545870	9960	9950	9960	9950	907
678	20230907	092300	349516220	9910	9950	9950	9910	278
679	20230907	092200	346760340	9960	9960	9960	9960	0
680	20230907	092100	346760340	9960	9910	9960	9910	21
681	20230907	092000	346552180	9910	9980	9980	9910	223
682	20230907	091900	344327200	9980	9940	9980	9880	814
683	20230907	091800	336241050	9950	9950	9950	9950	516
684	20230907	091700	331106850	9980	9970	9990	9950	2201
685	20230907	091600	309157630	9950	9850	9950	9850	966
686	20230907	091500	299578190	9810	9860	9870	9800	3277
687	20230907	091400	267330810	9860	9900	9900	9860	702
688	20230907	091300	260394010	9910	9890	9910	9890	212
689	20230907	091200	258295110	9870	9900	9900	9870	1602
690	20230907	091100	242471280	9910	9930	9930	9900	667
691	20230907	091000	235857690	9930	10040	10090	9930	2491
692	20230907	090900	210953260	10100	10010	10120	10010	5399
693	20230907	090800	156549200	10000	9830	10010	9830	9549
694	20230907	090700	62019940	9830	9780	9830	9750	596
695	20230907	090600	56182350	9790	9750	9790	9740	1201
696	20230907	090500	44471580	9750	9750	9750	9750	18
697	20230907	090400	44296080	9800	9800	9800	9800	3
698	20230907	090300	44266680	9810	9840	9840	9730	1145
699	20230907	090200	33089380	9840	9850	9850	9830	129
700	20230907	090100	31819020	9740	9850	9850	9740	635
701	20230907	090000	25609770	9850	9810	9850	9800	2609