KissMeData/175330/min/candle-20230904.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230904	200500	3473584940	9770	9770	9770	9770	16570
3	20230904	200400	3473584940	9770	9770	9770	9770	0
4	20230904	200300	3473584940	9770	9770	9770	9770	0
5	20230904	200200	3473584940	9770	9770	9770	9770	0
6	20230904	200100	3473584940	9770	9770	9770	9770	0
7	20230904	200000	3473584940	9770	9770	9770	9770	0
8	20230904	195900	3473584940	9770	9770	9770	9770	0
9	20230904	195800	3473584940	9770	9770	9770	9770	0
10	20230904	195700	3473584940	9770	9770	9770	9770	0
11	20230904	195600	3473584940	9770	9770	9770	9770	0
12	20230904	195500	3473584940	9770	9770	9770	9770	0
13	20230904	195400	3473584940	9770	9770	9770	9770	0
14	20230904	195300	3473584940	9770	9770	9770	9770	0
15	20230904	195200	3473584940	9770	9770	9770	9770	0
16	20230904	195100	3473584940	9770	9770	9770	9770	0
17	20230904	195000	3473584940	9770	9770	9770	9770	0
18	20230904	194900	3473584940	9770	9770	9770	9770	0
19	20230904	194800	3473584940	9770	9770	9770	9770	0
20	20230904	194700	3473584940	9770	9770	9770	9770	0
21	20230904	194600	3473584940	9770	9770	9770	9770	0
22	20230904	194500	3473584940	9770	9770	9770	9770	0
23	20230904	194400	3473584940	9770	9770	9770	9770	0
24	20230904	194300	3473584940	9770	9770	9770	9770	0
25	20230904	194200	3473584940	9770	9770	9770	9770	0
26	20230904	194100	3473584940	9770	9770	9770	9770	0
27	20230904	194000	3473584940	9770	9770	9770	9770	0
28	20230904	193900	3473584940	9770	9770	9770	9770	0
29	20230904	193800	3473584940	9770	9770	9770	9770	0
30	20230904	193700	3473584940	9770	9770	9770	9770	0
31	20230904	193600	3473584940	9770	9770	9770	9770	0
32	20230904	193500	3473584940	9770	9770	9770	9770	16570
33	20230904	193400	3473584940	9770	9770	9770	9770	0
34	20230904	193300	3473584940	9770	9770	9770	9770	0
35	20230904	193200	3473584940	9770	9770	9770	9770	0
36	20230904	193100	3473584940	9770	9770	9770	9770	0
37	20230904	193000	3473584940	9770	9770	9770	9770	0
38	20230904	192900	3473584940	9770	9770	9770	9770	0
39	20230904	192800	3473584940	9770	9770	9770	9770	0
40	20230904	192700	3473584940	9770	9770	9770	9770	0
41	20230904	192600	3473584940	9770	9770	9770	9770	0
42	20230904	192500	3473584940	9770	9770	9770	9770	0
43	20230904	192400	3473584940	9770	9770	9770	9770	0
44	20230904	192300	3473584940	9770	9770	9770	9770	0
45	20230904	192200	3473584940	9770	9770	9770	9770	0
46	20230904	192100	3473584940	9770	9770	9770	9770	0
47	20230904	192000	3473584940	9770	9770	9770	9770	0
48	20230904	191900	3473584940	9770	9770	9770	9770	0
49	20230904	191800	3473584940	9770	9770	9770	9770	0
50	20230904	191700	3473584940	9770	9770	9770	9770	0
51	20230904	191600	3473584940	9770	9770	9770	9770	0
52	20230904	191500	3473584940	9770	9770	9770	9770	0
53	20230904	191400	3473584940	9770	9770	9770	9770	0
54	20230904	191300	3473584940	9770	9770	9770	9770	0
55	20230904	191200	3473584940	9770	9770	9770	9770	0
56	20230904	191100	3473584940	9770	9770	9770	9770	0
57	20230904	191000	3473584940	9770	9770	9770	9770	0
58	20230904	190900	3473584940	9770	9770	9770	9770	0
59	20230904	190800	3473584940	9770	9770	9770	9770	0
60	20230904	190700	3473584940	9770	9770	9770	9770	0
61	20230904	190600	3473584940	9770	9770	9770	9770	0
62	20230904	190500	3473584940	9770	9770	9770	9770	16570
63	20230904	190400	3473584940	9770	9770	9770	9770	0
64	20230904	190300	3473584940	9770	9770	9770	9770	0
65	20230904	190200	3473584940	9770	9770	9770	9770	0
66	20230904	190100	3473584940	9770	9770	9770	9770	0
67	20230904	190000	3473584940	9770	9770	9770	9770	0
68	20230904	185900	3473584940	9770	9770	9770	9770	0
69	20230904	185800	3473584940	9770	9770	9770	9770	0
70	20230904	185700	3473584940	9770	9770	9770	9770	0
71	20230904	185600	3473584940	9770	9770	9770	9770	0
72	20230904	185500	3473584940	9770	9770	9770	9770	0
73	20230904	185400	3473584940	9770	9770	9770	9770	0
74	20230904	185300	3473584940	9770	9770	9770	9770	0
75	20230904	185200	3473584940	9770	9770	9770	9770	0
76	20230904	185100	3473584940	9770	9770	9770	9770	0
77	20230904	185000	3473584940	9770	9770	9770	9770	0
78	20230904	184900	3473584940	9770	9770	9770	9770	0
79	20230904	184800	3473584940	9770	9770	9770	9770	0
80	20230904	184700	3473584940	9770	9770	9770	9770	0
81	20230904	184600	3473584940	9770	9770	9770	9770	0
82	20230904	184500	3473584940	9770	9770	9770	9770	0
83	20230904	184400	3473584940	9770	9770	9770	9770	0
84	20230904	184300	3473584940	9770	9770	9770	9770	0
85	20230904	184200	3473584940	9770	9770	9770	9770	0
86	20230904	184100	3473584940	9770	9770	9770	9770	0
87	20230904	184000	3473584940	9770	9770	9770	9770	0
88	20230904	183900	3473584940	9770	9770	9770	9770	0
89	20230904	183800	3473584940	9770	9770	9770	9770	0
90	20230904	183700	3473584940	9770	9770	9770	9770	0
91	20230904	183600	3473584940	9770	9770	9770	9770	0
92	20230904	183500	3473584940	9770	9770	9770	9770	16570
93	20230904	183400	3473584940	9770	9770	9770	9770	0
94	20230904	183300	3473584940	9770	9770	9770	9770	0
95	20230904	183200	3473584940	9770	9770	9770	9770	0
96	20230904	183100	3473584940	9770	9770	9770	9770	0
97	20230904	183000	3473584940	9770	9770	9770	9770	0
98	20230904	182900	3473584940	9770	9770	9770	9770	0
99	20230904	182800	3473584940	9770	9770	9770	9770	0
100	20230904	182700	3473584940	9770	9770	9770	9770	0
101	20230904	182600	3473584940	9770	9770	9770	9770	0
102	20230904	182500	3473584940	9770	9770	9770	9770	0
103	20230904	182400	3473584940	9770	9770	9770	9770	0
104	20230904	182300	3473584940	9770	9770	9770	9770	0
105	20230904	182200	3473584940	9770	9770	9770	9770	0
106	20230904	182100	3473584940	9770	9770	9770	9770	0
107	20230904	182000	3473584940	9770	9770	9770	9770	0
108	20230904	181900	3473584940	9770	9770	9770	9770	0
109	20230904	181800	3473584940	9770	9770	9770	9770	0
110	20230904	181700	3473584940	9770	9770	9770	9770	0
111	20230904	181600	3473584940	9770	9770	9770	9770	0
112	20230904	181500	3473584940	9770	9770	9770	9770	0
113	20230904	181400	3473584940	9770	9770	9770	9770	0
114	20230904	181300	3473584940	9770	9770	9770	9770	0
115	20230904	181200	3473584940	9770	9770	9770	9770	0
116	20230904	181100	3473584940	9770	9770	9770	9770	0
117	20230904	181000	3473584940	9770	9770	9770	9770	0
118	20230904	180900	3473584940	9770	9770	9770	9770	0
119	20230904	180800	3473584940	9770	9770	9770	9770	0
120	20230904	180700	3473584940	9770	9770	9770	9770	0
121	20230904	180600	3473584940	9770	9770	9770	9770	0
122	20230904	180500	3473584940	9770	9770	9770	9770	16570
123	20230904	180400	3473584940	9770	9770	9770	9770	0
124	20230904	180300	3473584940	9770	9770	9770	9770	0
125	20230904	180200	3473584940	9770	9770	9770	9770	0
126	20230904	180100	3473584940	9770	9770	9770	9770	0
127	20230904	180000	3473584940	9770	9770	9770	9770	0
128	20230904	175900	3473584940	9770	9770	9770	9770	0
129	20230904	175800	3473584940	9770	9770	9770	9770	0
130	20230904	175700	3473584940	9770	9770	9770	9770	0
131	20230904	175600	3473584940	9770	9770	9770	9770	0
132	20230904	175500	3473584940	9770	9770	9770	9770	0
133	20230904	175400	3473584940	9770	9770	9770	9770	0
134	20230904	175300	3473584940	9770	9770	9770	9770	0
135	20230904	175200	3473584940	9770	9770	9770	9770	0
136	20230904	175100	3473584940	9770	9770	9770	9770	0
137	20230904	175000	3473584940	9770	9770	9770	9770	0
138	20230904	174900	3473584940	9770	9770	9770	9770	0
139	20230904	174800	3473584940	9770	9770	9770	9770	0
140	20230904	174700	3473584940	9770	9770	9770	9770	0
141	20230904	174600	3473584940	9770	9770	9770	9770	0
142	20230904	174500	3473584940	9770	9770	9770	9770	0
143	20230904	174400	3473584940	9770	9770	9770	9770	0
144	20230904	174300	3473584940	9770	9770	9770	9770	0
145	20230904	174200	3473584940	9770	9770	9770	9770	0
146	20230904	174100	3473584940	9770	9770	9770	9770	0
147	20230904	174000	3473584940	9770	9770	9770	9770	0
148	20230904	173900	3473584940	9770	9770	9770	9770	0
149	20230904	173800	3473584940	9770	9770	9770	9770	0
150	20230904	173700	3473584940	9770	9770	9770	9770	0
151	20230904	173600	3473584940	9770	9770	9770	9770	0
152	20230904	173500	3473584940	9770	9770	9770	9770	16570
153	20230904	173400	3473584940	9770	9770	9770	9770	0
154	20230904	173300	3473584940	9770	9770	9770	9770	0
155	20230904	173200	3473584940	9770	9770	9770	9770	0
156	20230904	173100	3473584940	9770	9770	9770	9770	0
157	20230904	173000	3473584940	9770	9770	9770	9770	0
158	20230904	172900	3473584940	9770	9770	9770	9770	0
159	20230904	172800	3473584940	9770	9770	9770	9770	0
160	20230904	172700	3473584940	9770	9770	9770	9770	0
161	20230904	172600	3473584940	9770	9770	9770	9770	0
162	20230904	172500	3473584940	9770	9770	9770	9770	0
163	20230904	172400	3473584940	9770	9770	9770	9770	0
164	20230904	172300	3473584940	9770	9770	9770	9770	0
165	20230904	172200	3473584940	9770	9770	9770	9770	0
166	20230904	172100	3473584940	9770	9770	9770	9770	0
167	20230904	172000	3473584940	9770	9770	9770	9770	0
168	20230904	171900	3473584940	9770	9770	9770	9770	0
169	20230904	171800	3473584940	9770	9770	9770	9770	0
170	20230904	171700	3473584940	9770	9770	9770	9770	0
171	20230904	171600	3473584940	9770	9770	9770	9770	0
172	20230904	171500	3473584940	9770	9770	9770	9770	0
173	20230904	171400	3473584940	9770	9770	9770	9770	0
174	20230904	171300	3473584940	9770	9770	9770	9770	0
175	20230904	171200	3473584940	9770	9770	9770	9770	0
176	20230904	171100	3473584940	9770	9770	9770	9770	0
177	20230904	171000	3473584940	9770	9770	9770	9770	0
178	20230904	170900	3473584940	9770	9770	9770	9770	0
179	20230904	170800	3473584940	9770	9770	9770	9770	0
180	20230904	170700	3473584940	9770	9770	9770	9770	0
181	20230904	170600	3473584940	9770	9770	9770	9770	0
182	20230904	170500	3473584940	9770	9770	9770	9770	16570
183	20230904	170400	3473584940	9770	9770	9770	9770	0
184	20230904	170300	3473584940	9770	9770	9770	9770	0
185	20230904	170200	3473584940	9770	9770	9770	9770	0
186	20230904	170100	3473584940	9770	9770	9770	9770	0
187	20230904	170000	3473584940	9770	9770	9770	9770	0
188	20230904	165900	3473584940	9770	9770	9770	9770	0
189	20230904	165800	3473584940	9770	9770	9770	9770	0
190	20230904	165700	3473584940	9770	9770	9770	9770	0
191	20230904	165600	3473584940	9770	9770	9770	9770	0
192	20230904	165500	3473584940	9770	9770	9770	9770	0
193	20230904	165400	3473584940	9770	9770	9770	9770	0
194	20230904	165300	3473584940	9770	9770	9770	9770	0
195	20230904	165200	3473584940	9770	9770	9770	9770	0
196	20230904	165100	3473584940	9770	9770	9770	9770	0
197	20230904	165000	3473584940	9770	9770	9770	9770	0
198	20230904	164900	3473584940	9770	9770	9770	9770	0
199	20230904	164800	3473584940	9770	9770	9770	9770	0
200	20230904	164700	3473584940	9770	9770	9770	9770	0
201	20230904	164600	3473584940	9770	9770	9770	9770	0
202	20230904	164500	3473584940	9770	9770	9770	9770	0
203	20230904	164400	3473584940	9770	9770	9770	9770	0
204	20230904	164300	3473584940	9770	9770	9770	9770	0
205	20230904	164200	3473584940	9770	9770	9770	9770	0
206	20230904	164100	3473584940	9770	9770	9770	9770	0
207	20230904	164000	3473584940	9770	9770	9770	9770	0
208	20230904	163900	3473584940	9770	9770	9770	9770	0
209	20230904	163800	3473584940	9770	9770	9770	9770	0
210	20230904	163700	3473584940	9770	9770	9770	9770	0
211	20230904	163600	3473584940	9770	9770	9770	9770	0
212	20230904	163500	3473584940	9770	9770	9770	9770	16570
213	20230904	163400	3473584940	9770	9770	9770	9770	0
214	20230904	163300	3473584940	9770	9770	9770	9770	0
215	20230904	163200	3473584940	9770	9770	9770	9770	0
216	20230904	163100	3473584940	9770	9770	9770	9770	0
217	20230904	163000	3473584940	9770	9770	9770	9770	0
218	20230904	162900	3473584940	9770	9770	9770	9770	0
219	20230904	162800	3473584940	9770	9770	9770	9770	0
220	20230904	162700	3473584940	9770	9770	9770	9770	0
221	20230904	162600	3473584940	9770	9770	9770	9770	0
222	20230904	162500	3473584940	9770	9770	9770	9770	0
223	20230904	162400	3473584940	9770	9770	9770	9770	0
224	20230904	162300	3473584940	9770	9770	9770	9770	0
225	20230904	162200	3473584940	9770	9770	9770	9770	0
226	20230904	162100	3473584940	9770	9770	9770	9770	0
227	20230904	162000	3473584940	9770	9770	9770	9770	0
228	20230904	161900	3473584940	9770	9770	9770	9770	0
229	20230904	161800	3473584940	9770	9770	9770	9770	0
230	20230904	161700	3473584940	9770	9770	9770	9770	0
231	20230904	161600	3473584940	9770	9770	9770	9770	0
232	20230904	161500	3473584940	9770	9770	9770	9770	0
233	20230904	161400	3473584940	9770	9770	9770	9770	0
234	20230904	161300	3473584940	9770	9770	9770	9770	0
235	20230904	161200	3473584940	9770	9770	9770	9770	0
236	20230904	161100	3473584940	9770	9770	9770	9770	0
237	20230904	161000	3473584940	9770	9770	9770	9770	0
238	20230904	160900	3473584940	9770	9770	9770	9770	0
239	20230904	160800	3473584940	9770	9770	9770	9770	0
240	20230904	160700	3473584940	9770	9770	9770	9770	0
241	20230904	160600	3473584940	9770	9770	9770	9770	0
242	20230904	160500	3473584940	9770	9770	9770	9770	16570
243	20230904	160400	3473584940	9770	9770	9770	9770	0
244	20230904	160300	3473584940	9770	9770	9770	9770	0
245	20230904	160200	3473584940	9770	9770	9770	9770	0
246	20230904	160100	3473584940	9770	9770	9770	9770	0
247	20230904	160000	3473584940	9770	9770	9770	9770	0
248	20230904	155900	3473584940	9770	9770	9770	9770	0
249	20230904	155800	3473584940	9770	9770	9770	9770	0
250	20230904	155700	3473584940	9770	9770	9770	9770	0
251	20230904	155600	3473584940	9770	9770	9770	9770	0
252	20230904	155500	3473584940	9770	9770	9770	9770	0
253	20230904	155400	3473584940	9770	9770	9770	9770	0
254	20230904	155300	3473584940	9770	9770	9770	9770	0
255	20230904	155200	3473584940	9770	9770	9770	9770	0
256	20230904	155100	3473584940	9770	9770	9770	9770	0
257	20230904	155000	3473584940	9770	9770	9770	9770	0
258	20230904	154900	3473584940	9770	9770	9770	9770	0
259	20230904	154800	3473584940	9770	9770	9770	9770	0
260	20230904	154700	3473584940	9770	9770	9770	9770	0
261	20230904	154600	3473584940	9770	9770	9770	9770	0
262	20230904	154500	3473584940	9770	9770	9770	9770	0
263	20230904	154400	3473584940	9770	9770	9770	9770	0
264	20230904	154300	3473584940	9770	9770	9770	9770	0
265	20230904	154200	3473584940	9770	9770	9770	9770	0
266	20230904	154100	3473584940	9770	9770	9770	9770	0
267	20230904	154000	3473584940	9770	9770	9770	9770	0
268	20230904	153900	3473584940	9770	9770	9770	9770	0
269	20230904	153800	3473584940	9770	9770	9770	9770	0
270	20230904	153700	3473584940	9770	9770	9770	9770	0
271	20230904	153600	3473584940	9770	9770	9770	9770	0
272	20230904	153500	3473584940	9770	9770	9770	9770	16570
273	20230904	153400	3473584940	9770	9770	9770	9770	0
274	20230904	153300	3473584940	9770	9770	9770	9770	0
275	20230904	153200	3473584940	9770	9770	9770	9770	0
276	20230904	153100	3473584940	9770	9770	9770	9770	0
277	20230904	153000	3473584940	9770	9770	9770	9770	16570
278	20230904	152900	3311696040	9760	9760	9760	9760	0
279	20230904	152800	3311696040	9760	9760	9760	9760	0
280	20230904	152700	3311696040	9760	9760	9760	9760	0
281	20230904	152600	3311696040	9760	9760	9760	9760	0
282	20230904	152500	3311696040	9760	9760	9760	9760	0
283	20230904	152400	3311696040	9760	9760	9760	9760	0
284	20230904	152300	3311696040	9760	9760	9760	9760	0
285	20230904	152200	3311696040	9760	9760	9760	9760	0
286	20230904	152100	3311696040	9760	9760	9760	9760	0
287	20230904	152000	3311696040	9760	9760	9760	9760	0
288	20230904	151900	3311696040	9760	9750	9760	9750	476
289	20230904	151800	3307052990	9750	9760	9760	9750	152
290	20230904	151700	3305569890	9760	9760	9760	9750	318
291	20230904	151600	3302466330	9760	9760	9760	9750	272
292	20230904	151500	3299811620	9760	9760	9760	9750	1076
293	20230904	151400	3289319090	9760	9730	9760	9700	6843
294	20230904	151300	3222653750	9710	9710	9730	9710	840
295	20230904	151200	3214494290	9710	9710	9710	9710	136
296	20230904	151100	3213173730	9710	9710	9710	9700	574
297	20230904	151000	3207600290	9710	9720	9720	9710	405
298	20230904	150900	3203664070	9720	9710	9720	9700	153
299	20230904	150800	3202178560	9700	9710	9710	9700	730
300	20230904	150700	3195096330	9710	9710	9710	9700	192
301	20230904	150600	3193232990	9710	9710	9710	9710	633
302	20230904	150500	3187086560	9700	9710	9710	9700	315
303	20230904	150400	3184029930	9710	9710	9710	9700	495
304	20230904	150300	3179226730	9710	9710	9710	9700	211
305	20230904	150200	3177177980	9710	9710	9710	9710	72
306	20230904	150100	3176478860	9710	9710	9710	9700	261
307	20230904	150000	3173945830	9710	9710	9710	9700	367
308	20230904	145900	3170382440	9710	9710	9710	9710	195
309	20230904	145800	3168488990	9710	9710	9710	9700	225
310	20230904	145700	3166304750	9710	9710	9710	9710	117
311	20230904	145600	3165168680	9700	9710	9710	9700	149
312	20230904	145500	3163722110	9710	9710	9710	9700	235
313	20230904	145400	3161440280	9710	9710	9710	9700	612
314	20230904	145300	3155502780	9710	9710	9710	9700	576
315	20230904	145200	3149914000	9710	9710	9710	9710	315
316	20230904	145100	3146855350	9710	9710	9710	9700	200
317	20230904	145000	3144913380	9700	9710	9710	9700	3163
318	20230904	144900	3114231650	9710	9710	9710	9710	132
319	20230904	144800	3112949930	9710	9720	9720	9710	1039
320	20230904	144700	3102860910	9720	9730	9730	9720	379
321	20230904	144600	3099176040	9730	9740	9740	9730	170
322	20230904	144500	3097520500	9740	9750	9750	9720	133
323	20230904	144400	3096224500	9730	9740	9750	9730	702
324	20230904	144300	3089391370	9750	9740	9750	9740	309
325	20230904	144200	3086381250	9740	9740	9740	9740	140
326	20230904	144100	3085017650	9740	9740	9740	9730	114
327	20230904	144000	3083907340	9740	9740	9740	9740	472
328	20230904	143900	3079310060	9740	9740	9740	9730	141
329	20230904	143800	3077936830	9740	9740	9740	9730	251
330	20230904	143700	3075492100	9740	9740	9740	9740	73
331	20230904	143600	3074781080	9740	9740	9740	9740	131
332	20230904	143500	3073505140	9740	9740	9740	9740	130
333	20230904	143400	3072238940	9730	9750	9760	9730	739
334	20230904	143300	3065045920	9740	9750	9760	9740	590
335	20230904	143200	3059296940	9750	9750	9750	9750	127
336	20230904	143100	3058058690	9750	9750	9750	9750	126
337	20230904	143000	3056830190	9750	9760	9760	9740	3353
338	20230904	142900	3024136750	9760	9760	9760	9760	203
339	20230904	142800	3022155470	9760	9770	9770	9750	137
340	20230904	142700	3020817480	9770	9760	9770	9750	3919
341	20230904	142600	2982550210	9760	9770	9770	9750	272
342	20230904	142500	2979895230	9770	9760	9770	9760	535
343	20230904	142400	2974673610	9760	9760	9760	9760	141
344	20230904	142300	2973297450	9760	9760	9760	9750	658
345	20230904	142200	2966876270	9760	9760	9760	9750	1329
346	20230904	142100	2953916980	9760	9760	9760	9750	122
347	20230904	142000	2952726360	9760	9740	9760	9740	21134
348	20230904	141900	2746678500	9730	9740	9740	9730	318
349	20230904	141800	2743582690	9740	9740	9740	9730	176
350	20230904	141700	2741868490	9740	9740	9740	9730	223
351	20230904	141600	2739697050	9740	9740	9740	9730	204
352	20230904	141500	2737710490	9740	9740	9740	9730	678
353	20230904	141400	2731106990	9740	9740	9740	9740	153
354	20230904	141300	2729616770	9740	9730	9740	9730	152
355	20230904	141200	2728136340	9740	9740	9740	9730	164
356	20230904	141100	2726539200	9740	9740	9740	9740	123
357	20230904	141000	2725341180	9740	9730	9740	9720	2627
358	20230904	140900	2699779620	9730	9730	9730	9720	247
359	20230904	140800	2697376810	9730	9740	9740	9720	333
360	20230904	140700	2694136590	9740	9740	9740	9730	417
361	20230904	140600	2690076040	9740	9730	9740	9730	183
362	20230904	140500	2688294290	9730	9730	9740	9720	214
363	20230904	140400	2686211300	9740	9740	9740	9730	111
364	20230904	140300	2685130170	9730	9730	9740	9730	287
365	20230904	140200	2682336940	9730	9740	9740	9730	249
366	20230904	140100	2679912730	9740	9730	9740	9730	150
367	20230904	140000	2678451840	9730	9740	9740	9730	414
368	20230904	135900	2674421320	9740	9740	9740	9740	166
369	20230904	135800	2672804480	9740	9730	9740	9730	211
370	20230904	135700	2670749750	9730	9730	9740	9730	275
371	20230904	135600	2668073060	9740	9740	9740	9730	334
372	20230904	135500	2664820790	9740	9740	9740	9740	217
373	20230904	135400	2662707210	9740	9730	9740	9730	318
374	20230904	135300	2659610750	9740	9740	9740	9740	293
375	20230904	135200	2656756930	9740	9740	9740	9740	305
376	20230904	135100	2653786230	9740	9740	9740	9740	132
377	20230904	135000	2652500550	9740	9740	9740	9730	260
378	20230904	134900	2649968160	9740	9740	9740	9730	345
379	20230904	134800	2646609190	9740	9730	9740	9730	236
380	20230904	134700	2644310560	9740	9740	9740	9730	271
381	20230904	134600	2641671050	9740	9740	9740	9730	254
382	20230904	134500	2639197110	9740	9740	9740	9730	193
383	20230904	134400	2637317300	9740	9750	9750	9720	160
384	20230904	134300	2635758060	9750	9740	9750	9720	207
385	20230904	134200	2633741800	9740	9740	9740	9730	127
386	20230904	134100	2632504850	9740	9740	9740	9730	210
387	20230904	134000	2630459480	9730	9740	9740	9700	3173
388	20230904	133900	2599650490	9740	9740	9740	9740	267
389	20230904	133800	2597049910	9740	9740	9740	9730	632
390	20230904	133700	2590898770	9740	9740	9740	9730	187
391	20230904	133600	2589077690	9740	9730	9740	9730	231
392	20230904	133500	2586828430	9730	9730	9730	9710	219
393	20230904	133400	2584700320	9730	9720	9730	9720	245
394	20230904	133300	2582316590	9720	9730	9730	9720	178
395	20230904	133200	2580584680	9730	9720	9730	9700	271
396	20230904	133100	2577949880	9730	9740	9740	9730	104
397	20230904	133000	2576937220	9740	9740	9740	9740	189
398	20230904	132900	2575096360	9740	9710	9740	9710	201
399	20230904	132800	2573139320	9710	9730	9740	9700	622
400	20230904	132700	2567095920	9740	9740	9740	9730	219
401	20230904	132600	2564962900	9740	9730	9740	9730	185
402	20230904	132500	2563161630	9740	9740	9740	9720	648
403	20230904	132400	2556855700	9740	9740	9740	9740	88
404	20230904	132300	2555998580	9740	9740	9740	9740	287
405	20230904	132200	2553203200	9740	9740	9740	9740	66
406	20230904	132100	2552560360	9740	9740	9740	9740	355
407	20230904	132000	2549102660	9740	9740	9740	9740	84
408	20230904	131900	2548284500	9740	9740	9740	9740	538
409	20230904	131800	2543044380	9740	9740	9740	9740	182
410	20230904	131700	2541271700	9730	9730	9740	9730	595
411	20230904	131600	2535481140	9730	9730	9730	9720	327
412	20230904	131500	2532300020	9730	9710	9730	9710	234
413	20230904	131400	2530027570	9710	9710	9710	9710	203
414	20230904	131300	2528056440	9710	9710	9730	9710	320
415	20230904	131200	2524947560	9710	9730	9730	9710	1589
416	20230904	131100	2509505480	9730	9730	9730	9720	191
417	20230904	131000	2507647160	9730	9730	9730	9720	121
418	20230904	130900	2506469850	9730	9740	9740	9720	406
419	20230904	130800	2502518230	9740	9730	9740	9730	408
420	20230904	130700	2498548100	9730	9730	9730	9720	262
421	20230904	130600	2495998870	9730	9730	9730	9720	459
422	20230904	130500	2491533800	9730	9740	9740	9720	1556
423	20230904	130400	2476393360	9740	9740	9740	9730	312
424	20230904	130300	2473355030	9740	9740	9740	9740	1200
425	20230904	130200	2461667030	9740	9740	9740	9730	181
426	20230904	130100	2459904330	9740	9740	9740	9730	156
427	20230904	130000	2458384910	9740	9740	9740	9730	183
428	20230904	125900	2456602500	9730	9740	9740	9730	411
429	20230904	125800	2452599370	9740	9740	9740	9740	427
430	20230904	125700	2448440390	9740	9740	9740	9730	899
431	20230904	125600	2439686150	9740	9750	9750	9740	587
432	20230904	125500	2433965430	9750	9730	9750	9730	904
433	20230904	125400	2425160750	9740	9740	9740	9730	416
434	20230904	125300	2421108950	9740	9740	9740	9740	512
435	20230904	125200	2416122070	9740	9740	9740	9730	353
436	20230904	125100	2412683880	9730	9740	9740	9720	3140
437	20230904	125000	2382102960	9740	9750	9750	9740	1335
438	20230904	124900	2369097590	9750	9750	9750	9740	364
439	20230904	124800	2365548610	9750	9750	9750	9740	324
440	20230904	124700	2362389620	9750	9740	9750	9730	3580
441	20230904	124600	2327519330	9740	9730	9740	9730	7072
442	20230904	124500	2258708050	9740	9730	9740	9730	2106
443	20230904	124400	2238214140	9730	9730	9730	9730	486
444	20230904	124300	2233485360	9730	9720	9730	9720	4070
445	20230904	124200	2193918260	9720	9720	9720	9710	472
446	20230904	124100	2189330630	9710	9710	9710	9700	3143
447	20230904	124000	2158812400	9710	9710	9710	9700	833
448	20230904	123900	2150725170	9710	9700	9710	9700	460
449	20230904	123800	2146260770	9710	9700	9710	9700	348
450	20230904	123700	2142881890	9710	9710	9710	9710	207
451	20230904	123600	2140871920	9710	9710	9710	9700	170
452	20230904	123500	2139221420	9710	9700	9710	9700	1094
453	20230904	123400	2128607740	9700	9700	9700	9700	99
454	20230904	123300	2127647440	9710	9700	9710	9700	472
455	20230904	123200	2123067090	9700	9690	9700	9690	577
456	20230904	123100	2117470410	9690	9690	9700	9680	97
457	20230904	123000	2116530670	9690	9700	9710	9690	1608
458	20230904	122900	2100928590	9700	9690	9700	9690	396
459	20230904	122800	2097090030	9700	9670	9700	9660	207
460	20230904	122700	2095085130	9660	9690	9690	9660	125
461	20230904	122600	2093875310	9690	9690	9690	9670	1106
462	20230904	122500	2083166850	9700	9710	9710	9700	278
463	20230904	122400	2080469320	9710	9710	9710	9700	77
464	20230904	122300	2079721660	9710	9710	9710	9700	245
465	20230904	122200	2077343520	9710	9710	9710	9700	166
466	20230904	122100	2075731730	9710	9710	9710	9700	240
467	20230904	122000	2073401600	9710	9710	9710	9710	71
468	20230904	121900	2072712190	9710	9710	9710	9700	522
469	20230904	121800	2067643780	9710	9710	9710	9660	55
470	20230904	121700	2067110290	9710	9710	9710	9650	5580
471	20230904	121600	2013117470	9700	9710	9710	9700	905
472	20230904	121500	2004337420	9710	9710	9710	9710	102
473	20230904	121400	2003347000	9710	9710	9710	9710	430
474	20230904	121300	1999171700	9710	9710	9710	9700	320
475	20230904	121200	1996066500	9710	9710	9720	9710	426
476	20230904	121100	1991929840	9710	9710	9710	9710	562
477	20230904	121000	1986472820	9710	9710	9710	9700	395
478	20230904	120900	1982637870	9710	9710	9710	9710	128
479	20230904	120800	1981394990	9710	9700	9710	9700	125
480	20230904	120700	1980181360	9700	9700	9700	9700	1120
481	20230904	120600	1969317360	9700	9700	9700	9700	233
482	20230904	120500	1967057260	9700	9700	9700	9690	276
483	20230904	120400	1964381120	9700	9710	9710	9700	921
484	20230904	120300	1955447100	9710	9710	9710	9710	129
485	20230904	120200	1954194510	9710	9710	9710	9700	192
486	20230904	120100	1952330200	9710	9710	9710	9700	1204
487	20230904	120000	1940639510	9710	9710	9710	9700	82
488	20230904	115900	1939843420	9710	9710	9710	9700	198
489	20230904	115800	1937920850	9710	9700	9710	9690	172
490	20230904	115700	1936252170	9700	9700	9700	9690	131
491	20230904	115600	1934981480	9700	9700	9700	9690	197
492	20230904	115500	1933070620	9690	9710	9710	9690	1201
493	20230904	115400	1921416690	9710	9710	9710	9700	168
494	20230904	115300	1919785440	9710	9710	9710	9700	119
495	20230904	115200	1918629980	9710	9710	9710	9700	237
496	20230904	115100	1916328720	9710	9700	9710	9700	105
497	20230904	115000	1915309180	9710	9710	9710	9700	1088
498	20230904	114900	1904753720	9710	9700	9710	9700	225
499	20230904	114800	1902569140	9710	9710	9710	9700	148
500	20230904	114700	1901132170	9710	9710	9710	9700	167
501	20230904	114600	1899511020	9710	9710	9710	9700	268
502	20230904	114500	1896908800	9710	9700	9710	9700	176
503	20230904	114400	1895201160	9700	9710	9710	9690	1310
504	20230904	114300	1882493480	9710	9710	9710	9700	394
505	20230904	114200	1878667800	9710	9710	9710	9700	274
506	20230904	114100	1876007920	9710	9710	9710	9700	157
507	20230904	114000	1874483460	9710	9700	9710	9700	289
508	20230904	113900	1871677290	9710	9710	9710	9700	534
509	20230904	113800	1866494200	9700	9710	9710	9700	167
510	20230904	113700	1864872650	9710	9710	9710	9700	652
511	20230904	113600	1858543840	9710	9710	9720	9700	202
512	20230904	113500	1856581230	9720	9720	9720	9710	2315
513	20230904	113400	1834079910	9720	9720	9720	9720	94
514	20230904	113300	1833166230	9720	9720	9720	9710	263
515	20230904	113200	1830610010	9720	9720	9720	9710	529
516	20230904	113100	1825468140	9720	9720	9720	9700	239
517	20230904	113000	1823146170	9720	9710	9720	9700	3823
518	20230904	112900	1786006140	9710	9710	9710	9690	760
519	20230904	112800	1778631690	9700	9690	9710	9680	2827
520	20230904	112700	1751218970	9690	9680	9690	9680	352
521	20230904	112600	1747808950	9690	9690	9690	9680	564
522	20230904	112500	1742343900	9690	9690	9690	9680	254
523	20230904	112400	1739882780	9690	9690	9690	9680	632
524	20230904	112300	1733758910	9690	9690	9690	9680	728
525	20230904	112200	1726705690	9690	9690	9690	9680	441
526	20230904	112100	1722432410	9690	9690	9690	9680	428
527	20230904	112000	1718285280	9690	9690	9690	9680	276
528	20230904	111900	1715610850	9690	9690	9690	9680	1080
529	20230904	111800	1705145880	9680	9680	9680	9670	941
530	20230904	111700	1696037360	9680	9680	9680	9670	353
531	20230904	111600	1692620660	9680	9680	9680	9670	494
532	20230904	111500	1687842200	9670	9650	9670	9650	2248
533	20230904	111400	1666136870	9660	9680	9680	9650	677
534	20230904	111300	1659596610	9680	9680	9680	9670	701
535	20230904	111200	1652816470	9660	9670	9690	9660	1137
536	20230904	111100	1641816020	9670	9690	9700	9670	523
537	20230904	111000	1636751240	9700	9680	9700	9670	8585
538	20230904	110900	1553505330	9680	9670	9680	9650	868
539	20230904	110800	1545121760	9670	9650	9680	9650	406
540	20230904	110700	1541199680	9680	9670	9690	9650	1580
541	20230904	110600	1525922850	9670	9660	9670	9640	1263
542	20230904	110500	1513733470	9650	9650	9650	9640	453
543	20230904	110400	1509362080	9650	9630	9650	9610	6919
544	20230904	110300	1442671110	9630	9620	9630	9610	856
545	20230904	110200	1434435690	9620	9620	9620	9610	665
546	20230904	110100	1428043890	9610	9620	9620	9610	236
547	20230904	110000	1425774330	9620	9610	9620	9600	1740
548	20230904	105900	1409051440	9610	9590	9610	9590	2750
549	20230904	105800	1382654960	9590	9590	9590	9580	682
550	20230904	105700	1376117790	9580	9580	9590	9580	306
551	20230904	105600	1373186270	9590	9580	9590	9580	737
552	20230904	105500	1366122970	9570	9580	9590	9570	324
553	20230904	105400	1363018830	9580	9580	9580	9570	2570
554	20230904	105300	1338401840	9580	9570	9580	9570	334
555	20230904	105200	1335205450	9560	9560	9570	9560	642
556	20230904	105100	1329064520	9560	9560	9570	9560	1300
557	20230904	105000	1316634600	9560	9570	9570	9550	929
558	20230904	104900	1307753110	9560	9570	9570	9560	415
559	20230904	104800	1303784720	9570	9570	9580	9570	529
560	20230904	104700	1298721900	9570	9570	9570	9560	501
561	20230904	104600	1293931480	9570	9560	9580	9560	963
562	20230904	104500	1284719890	9560	9580	9580	9560	389
563	20230904	104400	1280996290	9580	9580	9580	9570	2501
564	20230904	104300	1257037120	9570	9560	9580	9560	1969
565	20230904	104200	1238197790	9570	9550	9570	9540	691
566	20230904	104100	1231594690	9560	9570	9570	9550	43
567	20230904	104000	1231183410	9560	9550	9560	9540	424
568	20230904	103900	1227136610	9550	9540	9550	9530	1136
569	20230904	103800	1216297320	9540	9550	9550	9530	568
570	20230904	103700	1210878700	9550	9550	9550	9540	57
571	20230904	103600	1210334360	9550	9520	9550	9520	1196
572	20230904	103500	1198924600	9530	9530	9530	9530	300
573	20230904	103400	1196065600	9540	9520	9540	9510	816
574	20230904	103300	1188289160	9520	9530	9540	9520	619
575	20230904	103200	1182391760	9540	9530	9540	9510	587
576	20230904	103100	1176794900	9540	9520	9540	9510	1789
577	20230904	103000	1159761100	9530	9530	9530	9520	409
578	20230904	102900	1155866330	9520	9550	9550	9520	42
579	20230904	102800	1155465560	9550	9540	9550	9520	465
580	20230904	102700	1151031380	9540	9540	9540	9520	645
581	20230904	102600	1144881300	9530	9530	9540	9530	885
582	20230904	102500	1136443900	9530	9530	9530	9530	52
583	20230904	102400	1135948340	9530	9540	9550	9520	700
584	20230904	102300	1129271590	9550	9540	9550	9540	301
585	20230904	102200	1126400040	9550	9560	9560	9550	641
586	20230904	102100	1120273840	9560	9550	9560	9550	441
587	20230904	102000	1116061500	9550	9540	9560	9540	1086
588	20230904	101900	1105686880	9560	9520	9560	9520	3659
589	20230904	101800	1070818300	9510	9520	9520	9510	375
590	20230904	101700	1067251750	9510	9520	9520	9510	424
591	20230904	101600	1063218420	9510	9520	9520	9510	557
592	20230904	101500	1057920460	9520	9510	9520	9510	378
593	20230904	101400	1054325010	9510	9520	9520	9510	354
594	20230904	101300	1050958030	9510	9520	9520	9510	321
595	20230904	101200	1047905110	9520	9520	9520	9510	526
596	20230904	101100	1042902090	9510	9520	9520	9510	321
597	20230904	101000	1039849370	9510	9520	9520	9510	396
598	20230904	100900	1036082450	9520	9520	9520	9510	825
599	20230904	100800	1028231450	9530	9530	9530	9520	363
600	20230904	100700	1024775260	9530	9520	9530	9520	1620
601	20230904	100600	1009341670	9520	9520	9530	9520	1630
602	20230904	100500	993823770	9530	9530	9530	9530	53
603	20230904	100400	993318680	9530	9520	9530	9510	1268
604	20230904	100300	981239900	9530	9530	9530	9520	581
605	20230904	100200	975708480	9520	9520	9530	9520	702
606	20230904	100100	969021910	9530	9530	9530	9520	446
607	20230904	100000	964774530	9530	9520	9530	9520	968
608	20230904	095900	955555900	9520	9520	9520	9520	10
609	20230904	095800	955460700	9530	9540	9540	9530	254
610	20230904	095700	953037550	9540	9510	9550	9510	1481
611	20230904	095600	938943750	9510	9500	9510	9500	304
612	20230904	095500	936055720	9500	9510	9510	9500	816
613	20230904	095400	928303620	9500	9500	9500	9490	3962
614	20230904	095300	890667620	9510	9500	9510	9500	337
615	20230904	095200	887465790	9510	9500	9510	9500	415
616	20230904	095100	883523260	9500	9500	9510	9500	863
617	20230904	095000	875319760	9500	9520	9520	9500	1230
618	20230904	094900	863625450	9520	9510	9520	9510	408
619	20230904	094800	859745360	9510	9520	9520	9510	1932
620	20230904	094700	841355730	9520	9520	9520	9520	154
621	20230904	094600	839889650	9540	9540	9540	9520	1423
622	20230904	094500	826330120	9540	9540	9540	9530	1058
623	20230904	094400	816239800	9540	9550	9550	9540	1947
624	20230904	094300	797648950	9550	9540	9560	9540	2260
625	20230904	094200	776061430	9530	9540	9540	9530	302
626	20230904	094100	773183350	9530	9540	9540	9530	349
627	20230904	094000	769857310	9530	9540	9540	9530	1592
628	20230904	093900	754685500	9530	9540	9540	9530	335
629	20230904	093800	751492900	9560	9530	9560	9530	99
630	20230904	093700	750549370	9530	9530	9560	9520	1256
631	20230904	093600	738575590	9530	9540	9540	9530	127
632	20230904	093500	737364190	9550	9510	9550	9500	1897
633	20230904	093400	719312590	9520	9500	9520	9500	2140
634	20230904	093300	698963620	9500	9520	9520	9500	456
635	20230904	093200	694627220	9510	9510	9510	9500	881
636	20230904	093100	686251910	9510	9510	9510	9500	353
637	20230904	093000	682897890	9510	9500	9510	9490	983
638	20230904	092900	673561820	9490	9490	9500	9490	315
639	20230904	092800	670572430	9490	9490	9490	9490	329
640	20230904	092700	667450220	9490	9500	9500	9490	1808
641	20230904	092600	650280960	9490	9510	9510	9490	1145
642	20230904	092500	639408440	9500	9500	9510	9500	845
643	20230904	092400	631380880	9500	9500	9510	9500	663
644	20230904	092300	625080880	9500	9520	9520	9500	4184
645	20230904	092200	585276120	9530	9550	9560	9520	6227
646	20230904	092100	525851250	9550	9560	9560	9550	883
647	20230904	092000	517413770	9570	9580	9580	9560	5739
648	20230904	091900	462487940	9590	9570	9590	9570	3975
649	20230904	091800	424413500	9570	9560	9570	9560	1619
650	20230904	091700	408932720	9560	9550	9560	9550	1423
651	20230904	091600	395342630	9540	9550	9550	9540	390
652	20230904	091500	391621800	9540	9540	9540	9540	453
653	20230904	091400	387300180	9550	9540	9550	9540	567
654	20230904	091300	381890770	9540	9550	9550	9540	306
655	20230904	091200	378971470	9540	9540	9550	9540	1250
656	20230904	091100	367043960	9540	9540	9550	9540	1616
657	20230904	091000	351627280	9540	9550	9570	9540	7586
658	20230904	090900	279180720	9550	9540	9560	9540	1007
659	20230904	090800	269571660	9540	9530	9560	9530	1503
660	20230904	090700	255238960	9530	9540	9550	9500	4564
661	20230904	090600	211739800	9520	9480	9520	9480	4236
662	20230904	090500	171473320	9480	9480	9480	9480	5
663	20230904	090400	171425920	9470	9480	9490	9470	1502
664	20230904	090300	157193390	9480	9460	9500	9420	4474
665	20230904	090200	114859070	9460	9470	9470	9450	1145
666	20230904	090100	104029640	9460	9460	9470	9450	266
667	20230904	090000	101513390	9440	9460	9470	9420	10657