KissMeData/301300/min/candle-20230904.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230904	203500	1737785410	9580	9580	9580	9580	576
3	20230904	203400	1737785410	9580	9580	9580	9580	0
4	20230904	203300	1737785410	9580	9580	9580	9580	0
5	20230904	203200	1737785410	9580	9580	9580	9580	0
6	20230904	203100	1737785410	9580	9580	9580	9580	0
7	20230904	203000	1737785410	9580	9580	9580	9580	0
8	20230904	202900	1737785410	9580	9580	9580	9580	0
9	20230904	202800	1737785410	9580	9580	9580	9580	0
10	20230904	202700	1737785410	9580	9580	9580	9580	0
11	20230904	202600	1737785410	9580	9580	9580	9580	0
12	20230904	202500	1737785410	9580	9580	9580	9580	0
13	20230904	202400	1737785410	9580	9580	9580	9580	0
14	20230904	202300	1737785410	9580	9580	9580	9580	0
15	20230904	202200	1737785410	9580	9580	9580	9580	0
16	20230904	202100	1737785410	9580	9580	9580	9580	0
17	20230904	202000	1737785410	9580	9580	9580	9580	0
18	20230904	201900	1737785410	9580	9580	9580	9580	0
19	20230904	201800	1737785410	9580	9580	9580	9580	0
20	20230904	201700	1737785410	9580	9580	9580	9580	0
21	20230904	201600	1737785410	9580	9580	9580	9580	0
22	20230904	201500	1737785410	9580	9580	9580	9580	0
23	20230904	201400	1737785410	9580	9580	9580	9580	0
24	20230904	201300	1737785410	9580	9580	9580	9580	0
25	20230904	201200	1737785410	9580	9580	9580	9580	0
26	20230904	201100	1737785410	9580	9580	9580	9580	0
27	20230904	201000	1737785410	9580	9580	9580	9580	0
28	20230904	200900	1737785410	9580	9580	9580	9580	0
29	20230904	200800	1737785410	9580	9580	9580	9580	0
30	20230904	200700	1737785410	9580	9580	9580	9580	0
31	20230904	200600	1737785410	9580	9580	9580	9580	0
32	20230904	200500	1737785410	9580	9580	9580	9580	576
33	20230904	200400	1737785410	9580	9580	9580	9580	0
34	20230904	200300	1737785410	9580	9580	9580	9580	0
35	20230904	200200	1737785410	9580	9580	9580	9580	0
36	20230904	200100	1737785410	9580	9580	9580	9580	0
37	20230904	200000	1737785410	9580	9580	9580	9580	0
38	20230904	195900	1737785410	9580	9580	9580	9580	0
39	20230904	195800	1737785410	9580	9580	9580	9580	0
40	20230904	195700	1737785410	9580	9580	9580	9580	0
41	20230904	195600	1737785410	9580	9580	9580	9580	0
42	20230904	195500	1737785410	9580	9580	9580	9580	0
43	20230904	195400	1737785410	9580	9580	9580	9580	0
44	20230904	195300	1737785410	9580	9580	9580	9580	0
45	20230904	195200	1737785410	9580	9580	9580	9580	0
46	20230904	195100	1737785410	9580	9580	9580	9580	0
47	20230904	195000	1737785410	9580	9580	9580	9580	0
48	20230904	194900	1737785410	9580	9580	9580	9580	0
49	20230904	194800	1737785410	9580	9580	9580	9580	0
50	20230904	194700	1737785410	9580	9580	9580	9580	0
51	20230904	194600	1737785410	9580	9580	9580	9580	0
52	20230904	194500	1737785410	9580	9580	9580	9580	0
53	20230904	194400	1737785410	9580	9580	9580	9580	0
54	20230904	194300	1737785410	9580	9580	9580	9580	0
55	20230904	194200	1737785410	9580	9580	9580	9580	0
56	20230904	194100	1737785410	9580	9580	9580	9580	0
57	20230904	194000	1737785410	9580	9580	9580	9580	0
58	20230904	193900	1737785410	9580	9580	9580	9580	0
59	20230904	193800	1737785410	9580	9580	9580	9580	0
60	20230904	193700	1737785410	9580	9580	9580	9580	0
61	20230904	193600	1737785410	9580	9580	9580	9580	0
62	20230904	193500	1737785410	9580	9580	9580	9580	576
63	20230904	193400	1737785410	9580	9580	9580	9580	0
64	20230904	193300	1737785410	9580	9580	9580	9580	0
65	20230904	193200	1737785410	9580	9580	9580	9580	0
66	20230904	193100	1737785410	9580	9580	9580	9580	0
67	20230904	193000	1737785410	9580	9580	9580	9580	0
68	20230904	192900	1737785410	9580	9580	9580	9580	0
69	20230904	192800	1737785410	9580	9580	9580	9580	0
70	20230904	192700	1737785410	9580	9580	9580	9580	0
71	20230904	192600	1737785410	9580	9580	9580	9580	0
72	20230904	192500	1737785410	9580	9580	9580	9580	0
73	20230904	192400	1737785410	9580	9580	9580	9580	0
74	20230904	192300	1737785410	9580	9580	9580	9580	0
75	20230904	192200	1737785410	9580	9580	9580	9580	0
76	20230904	192100	1737785410	9580	9580	9580	9580	0
77	20230904	192000	1737785410	9580	9580	9580	9580	0
78	20230904	191900	1737785410	9580	9580	9580	9580	0
79	20230904	191800	1737785410	9580	9580	9580	9580	0
80	20230904	191700	1737785410	9580	9580	9580	9580	0
81	20230904	191600	1737785410	9580	9580	9580	9580	0
82	20230904	191500	1737785410	9580	9580	9580	9580	0
83	20230904	191400	1737785410	9580	9580	9580	9580	0
84	20230904	191300	1737785410	9580	9580	9580	9580	0
85	20230904	191200	1737785410	9580	9580	9580	9580	0
86	20230904	191100	1737785410	9580	9580	9580	9580	0
87	20230904	191000	1737785410	9580	9580	9580	9580	0
88	20230904	190900	1737785410	9580	9580	9580	9580	0
89	20230904	190800	1737785410	9580	9580	9580	9580	0
90	20230904	190700	1737785410	9580	9580	9580	9580	0
91	20230904	190600	1737785410	9580	9580	9580	9580	0
92	20230904	190500	1737785410	9580	9580	9580	9580	576
93	20230904	190400	1737785410	9580	9580	9580	9580	0
94	20230904	190300	1737785410	9580	9580	9580	9580	0
95	20230904	190200	1737785410	9580	9580	9580	9580	0
96	20230904	190100	1737785410	9580	9580	9580	9580	0
97	20230904	190000	1737785410	9580	9580	9580	9580	0
98	20230904	185900	1737785410	9580	9580	9580	9580	0
99	20230904	185800	1737785410	9580	9580	9580	9580	0
100	20230904	185700	1737785410	9580	9580	9580	9580	0
101	20230904	185600	1737785410	9580	9580	9580	9580	0
102	20230904	185500	1737785410	9580	9580	9580	9580	0
103	20230904	185400	1737785410	9580	9580	9580	9580	0
104	20230904	185300	1737785410	9580	9580	9580	9580	0
105	20230904	185200	1737785410	9580	9580	9580	9580	0
106	20230904	185100	1737785410	9580	9580	9580	9580	0
107	20230904	185000	1737785410	9580	9580	9580	9580	0
108	20230904	184900	1737785410	9580	9580	9580	9580	0
109	20230904	184800	1737785410	9580	9580	9580	9580	0
110	20230904	184700	1737785410	9580	9580	9580	9580	0
111	20230904	184600	1737785410	9580	9580	9580	9580	0
112	20230904	184500	1737785410	9580	9580	9580	9580	0
113	20230904	184400	1737785410	9580	9580	9580	9580	0
114	20230904	184300	1737785410	9580	9580	9580	9580	0
115	20230904	184200	1737785410	9580	9580	9580	9580	0
116	20230904	184100	1737785410	9580	9580	9580	9580	0
117	20230904	184000	1737785410	9580	9580	9580	9580	0
118	20230904	183900	1737785410	9580	9580	9580	9580	0
119	20230904	183800	1737785410	9580	9580	9580	9580	0
120	20230904	183700	1737785410	9580	9580	9580	9580	0
121	20230904	183600	1737785410	9580	9580	9580	9580	0
122	20230904	183500	1737785410	9580	9580	9580	9580	576
123	20230904	183400	1737785410	9580	9580	9580	9580	0
124	20230904	183300	1737785410	9580	9580	9580	9580	0
125	20230904	183200	1737785410	9580	9580	9580	9580	0
126	20230904	183100	1737785410	9580	9580	9580	9580	0
127	20230904	183000	1737785410	9580	9580	9580	9580	0
128	20230904	182900	1737785410	9580	9580	9580	9580	0
129	20230904	182800	1737785410	9580	9580	9580	9580	0
130	20230904	182700	1737785410	9580	9580	9580	9580	0
131	20230904	182600	1737785410	9580	9580	9580	9580	0
132	20230904	182500	1737785410	9580	9580	9580	9580	0
133	20230904	182400	1737785410	9580	9580	9580	9580	0
134	20230904	182300	1737785410	9580	9580	9580	9580	0
135	20230904	182200	1737785410	9580	9580	9580	9580	0
136	20230904	182100	1737785410	9580	9580	9580	9580	0
137	20230904	182000	1737785410	9580	9580	9580	9580	0
138	20230904	181900	1737785410	9580	9580	9580	9580	0
139	20230904	181800	1737785410	9580	9580	9580	9580	0
140	20230904	181700	1737785410	9580	9580	9580	9580	0
141	20230904	181600	1737785410	9580	9580	9580	9580	0
142	20230904	181500	1737785410	9580	9580	9580	9580	0
143	20230904	181400	1737785410	9580	9580	9580	9580	0
144	20230904	181300	1737785410	9580	9580	9580	9580	0
145	20230904	181200	1737785410	9580	9580	9580	9580	0
146	20230904	181100	1737785410	9580	9580	9580	9580	0
147	20230904	181000	1737785410	9580	9580	9580	9580	0
148	20230904	180900	1737785410	9580	9580	9580	9580	0
149	20230904	180800	1737785410	9580	9580	9580	9580	0
150	20230904	180700	1737785410	9580	9580	9580	9580	0
151	20230904	180600	1737785410	9580	9580	9580	9580	0
152	20230904	180500	1737785410	9580	9580	9580	9580	576
153	20230904	180400	1737785410	9580	9580	9580	9580	0
154	20230904	180300	1737785410	9580	9580	9580	9580	0
155	20230904	180200	1737785410	9580	9580	9580	9580	0
156	20230904	180100	1737785410	9580	9580	9580	9580	0
157	20230904	180000	1737785410	9580	9580	9580	9580	0
158	20230904	175900	1737785410	9580	9580	9580	9580	0
159	20230904	175800	1737785410	9580	9580	9580	9580	0
160	20230904	175700	1737785410	9580	9580	9580	9580	0
161	20230904	175600	1737785410	9580	9580	9580	9580	0
162	20230904	175500	1737785410	9580	9580	9580	9580	0
163	20230904	175400	1737785410	9580	9580	9580	9580	0
164	20230904	175300	1737785410	9580	9580	9580	9580	0
165	20230904	175200	1737785410	9580	9580	9580	9580	0
166	20230904	175100	1737785410	9580	9580	9580	9580	0
167	20230904	175000	1737785410	9580	9580	9580	9580	0
168	20230904	174900	1737785410	9580	9580	9580	9580	0
169	20230904	174800	1737785410	9580	9580	9580	9580	0
170	20230904	174700	1737785410	9580	9580	9580	9580	0
171	20230904	174600	1737785410	9580	9580	9580	9580	0
172	20230904	174500	1737785410	9580	9580	9580	9580	0
173	20230904	174400	1737785410	9580	9580	9580	9580	0
174	20230904	174300	1737785410	9580	9580	9580	9580	0
175	20230904	174200	1737785410	9580	9580	9580	9580	0
176	20230904	174100	1737785410	9580	9580	9580	9580	0
177	20230904	174000	1737785410	9580	9580	9580	9580	0
178	20230904	173900	1737785410	9580	9580	9580	9580	0
179	20230904	173800	1737785410	9580	9580	9580	9580	0
180	20230904	173700	1737785410	9580	9580	9580	9580	0
181	20230904	173600	1737785410	9580	9580	9580	9580	0
182	20230904	173500	1737785410	9580	9580	9580	9580	576
183	20230904	173400	1737785410	9580	9580	9580	9580	0
184	20230904	173300	1737785410	9580	9580	9580	9580	0
185	20230904	173200	1737785410	9580	9580	9580	9580	0
186	20230904	173100	1737785410	9580	9580	9580	9580	0
187	20230904	173000	1737785410	9580	9580	9580	9580	0
188	20230904	172900	1737785410	9580	9580	9580	9580	0
189	20230904	172800	1737785410	9580	9580	9580	9580	0
190	20230904	172700	1737785410	9580	9580	9580	9580	0
191	20230904	172600	1737785410	9580	9580	9580	9580	0
192	20230904	172500	1737785410	9580	9580	9580	9580	0
193	20230904	172400	1737785410	9580	9580	9580	9580	0
194	20230904	172300	1737785410	9580	9580	9580	9580	0
195	20230904	172200	1737785410	9580	9580	9580	9580	0
196	20230904	172100	1737785410	9580	9580	9580	9580	0
197	20230904	172000	1737785410	9580	9580	9580	9580	0
198	20230904	171900	1737785410	9580	9580	9580	9580	0
199	20230904	171800	1737785410	9580	9580	9580	9580	0
200	20230904	171700	1737785410	9580	9580	9580	9580	0
201	20230904	171600	1737785410	9580	9580	9580	9580	0
202	20230904	171500	1737785410	9580	9580	9580	9580	0
203	20230904	171400	1737785410	9580	9580	9580	9580	0
204	20230904	171300	1737785410	9580	9580	9580	9580	0
205	20230904	171200	1737785410	9580	9580	9580	9580	0
206	20230904	171100	1737785410	9580	9580	9580	9580	0
207	20230904	171000	1737785410	9580	9580	9580	9580	0
208	20230904	170900	1737785410	9580	9580	9580	9580	0
209	20230904	170800	1737785410	9580	9580	9580	9580	0
210	20230904	170700	1737785410	9580	9580	9580	9580	0
211	20230904	170600	1737785410	9580	9580	9580	9580	0
212	20230904	170500	1737785410	9580	9580	9580	9580	576
213	20230904	170400	1737785410	9580	9580	9580	9580	0
214	20230904	170300	1737785410	9580	9580	9580	9580	0
215	20230904	170200	1737785410	9580	9580	9580	9580	0
216	20230904	170100	1737785410	9580	9580	9580	9580	0
217	20230904	170000	1737785410	9580	9580	9580	9580	0
218	20230904	165900	1737785410	9580	9580	9580	9580	0
219	20230904	165800	1737785410	9580	9580	9580	9580	0
220	20230904	165700	1737785410	9580	9580	9580	9580	0
221	20230904	165600	1737785410	9580	9580	9580	9580	0
222	20230904	165500	1737785410	9580	9580	9580	9580	0
223	20230904	165400	1737785410	9580	9580	9580	9580	0
224	20230904	165300	1737785410	9580	9580	9580	9580	0
225	20230904	165200	1737785410	9580	9580	9580	9580	0
226	20230904	165100	1737785410	9580	9580	9580	9580	0
227	20230904	165000	1737785410	9580	9580	9580	9580	0
228	20230904	164900	1737785410	9580	9580	9580	9580	0
229	20230904	164800	1737785410	9580	9580	9580	9580	0
230	20230904	164700	1737785410	9580	9580	9580	9580	0
231	20230904	164600	1737785410	9580	9580	9580	9580	0
232	20230904	164500	1737785410	9580	9580	9580	9580	0
233	20230904	164400	1737785410	9580	9580	9580	9580	0
234	20230904	164300	1737785410	9580	9580	9580	9580	0
235	20230904	164200	1737785410	9580	9580	9580	9580	0
236	20230904	164100	1737785410	9580	9580	9580	9580	0
237	20230904	164000	1737785410	9580	9580	9580	9580	0
238	20230904	163900	1737785410	9580	9580	9580	9580	0
239	20230904	163800	1737785410	9580	9580	9580	9580	0
240	20230904	163700	1737785410	9580	9580	9580	9580	0
241	20230904	163600	1737785410	9580	9580	9580	9580	0
242	20230904	163500	1737785410	9580	9580	9580	9580	576
243	20230904	163400	1737785410	9580	9580	9580	9580	0
244	20230904	163300	1737785410	9580	9580	9580	9580	0
245	20230904	163200	1737785410	9580	9580	9580	9580	0
246	20230904	163100	1737785410	9580	9580	9580	9580	0
247	20230904	163000	1737785410	9580	9580	9580	9580	0
248	20230904	162900	1737785410	9580	9580	9580	9580	0
249	20230904	162800	1737785410	9580	9580	9580	9580	0
250	20230904	162700	1737785410	9580	9580	9580	9580	0
251	20230904	162600	1737785410	9580	9580	9580	9580	0
252	20230904	162500	1737785410	9580	9580	9580	9580	0
253	20230904	162400	1737785410	9580	9580	9580	9580	0
254	20230904	162300	1737785410	9580	9580	9580	9580	0
255	20230904	162200	1737785410	9580	9580	9580	9580	0
256	20230904	162100	1737785410	9580	9580	9580	9580	0
257	20230904	162000	1737785410	9580	9580	9580	9580	0
258	20230904	161900	1737785410	9580	9580	9580	9580	0
259	20230904	161800	1737785410	9580	9580	9580	9580	0
260	20230904	161700	1737785410	9580	9580	9580	9580	0
261	20230904	161600	1737785410	9580	9580	9580	9580	0
262	20230904	161500	1737785410	9580	9580	9580	9580	0
263	20230904	161400	1737785410	9580	9580	9580	9580	0
264	20230904	161300	1737785410	9580	9580	9580	9580	0
265	20230904	161200	1737785410	9580	9580	9580	9580	0
266	20230904	161100	1737785410	9580	9580	9580	9580	0
267	20230904	161000	1737785410	9580	9580	9580	9580	0
268	20230904	160900	1737785410	9580	9580	9580	9580	0
269	20230904	160800	1737785410	9580	9580	9580	9580	0
270	20230904	160700	1737785410	9580	9580	9580	9580	0
271	20230904	160600	1737785410	9580	9580	9580	9580	0
272	20230904	160500	1737785410	9580	9580	9580	9580	576
273	20230904	160400	1737785410	9580	9580	9580	9580	0
274	20230904	160300	1737785410	9580	9580	9580	9580	0
275	20230904	160200	1737785410	9580	9580	9580	9580	0
276	20230904	160100	1737785410	9580	9580	9580	9580	0
277	20230904	160000	1737785410	9580	9580	9580	9580	0
278	20230904	155900	1737785410	9580	9580	9580	9580	0
279	20230904	155800	1737785410	9580	9580	9580	9580	0
280	20230904	155700	1737785410	9580	9580	9580	9580	0
281	20230904	155600	1737785410	9580	9580	9580	9580	0
282	20230904	155500	1737785410	9580	9580	9580	9580	0
283	20230904	155400	1737785410	9580	9580	9580	9580	0
284	20230904	155300	1737785410	9580	9580	9580	9580	0
285	20230904	155200	1737785410	9580	9580	9580	9580	0
286	20230904	155100	1737785410	9580	9580	9580	9580	0
287	20230904	155000	1737785410	9580	9580	9580	9580	0
288	20230904	154900	1737785410	9580	9580	9580	9580	0
289	20230904	154800	1737785410	9580	9580	9580	9580	0
290	20230904	154700	1737785410	9580	9580	9580	9580	0
291	20230904	154600	1737785410	9580	9580	9580	9580	0
292	20230904	154500	1737785410	9580	9580	9580	9580	0
293	20230904	154400	1737785410	9580	9580	9580	9580	0
294	20230904	154300	1737785410	9580	9580	9580	9580	0
295	20230904	154200	1737785410	9580	9580	9580	9580	0
296	20230904	154100	1737785410	9580	9580	9580	9580	0
297	20230904	154000	1737785410	9580	9580	9580	9580	0
298	20230904	153900	1737785410	9580	9580	9580	9580	0
299	20230904	153800	1737785410	9580	9580	9580	9580	0
300	20230904	153700	1737785410	9580	9580	9580	9580	0
301	20230904	153600	1737785410	9580	9580	9580	9580	0
302	20230904	153500	1737785410	9580	9580	9580	9580	576
303	20230904	153400	1737785410	9580	9580	9580	9580	0
304	20230904	153300	1737785410	9580	9580	9580	9580	0
305	20230904	153200	1737785410	9580	9580	9580	9580	0
306	20230904	153100	1737785410	9580	9580	9580	9580	0
307	20230904	153000	1737785410	9580	9580	9580	9580	576
308	20230904	152900	1732267330	9620	9620	9620	9620	0
309	20230904	152800	1732267330	9620	9620	9620	9620	0
310	20230904	152700	1732267330	9620	9620	9620	9620	0
311	20230904	152600	1732267330	9620	9620	9620	9620	0
312	20230904	152500	1732267330	9620	9620	9620	9620	0
313	20230904	152400	1732267330	9620	9620	9620	9620	0
314	20230904	152300	1732267330	9620	9620	9620	9620	0
315	20230904	152200	1732267330	9620	9620	9620	9620	0
316	20230904	152100	1732267330	9620	9620	9620	9620	0
317	20230904	152000	1732267330	9620	9620	9620	9620	0
318	20230904	151900	1732267330	9620	9640	9640	9540	2525
319	20230904	151800	1708071790	9610	9610	9640	9610	143
320	20230904	151700	1706696180	9620	9610	9620	9600	50
321	20230904	151600	1706215380	9610	9610	9620	9610	57
322	20230904	151500	1705667450	9620	9620	9630	9620	35
323	20230904	151400	1705330600	9620	9630	9630	9600	614
324	20230904	151300	1699430670	9620	9630	9630	9620	81
325	20230904	151200	1698650700	9620	9620	9620	9610	63
326	20230904	151100	1698044740	9620	9610	9620	9600	44
327	20230904	151000	1697621910	9620	9610	9620	9610	69
328	20230904	150900	1696958210	9620	9610	9620	9600	106
329	20230904	150800	1695940170	9620	9610	9620	9610	83
330	20230904	150700	1695142370	9610	9610	9610	9610	133
331	20230904	150600	1693864240	9630	9620	9630	9610	553
332	20230904	150500	1688545590	9620	9640	9640	9620	257
333	20230904	150400	1686071840	9640	9630	9640	9630	13
334	20230904	150300	1685946570	9630	9640	9640	9630	120
335	20230904	150200	1684790410	9660	9660	9660	9660	32
336	20230904	150100	1684481290	9660	9690	9690	9600	155
337	20230904	150000	1682986850	9690	9590	9700	9590	133
338	20230904	145900	1681706860	9590	9610	9610	9590	622
339	20230904	145800	1675732170	9610	9640	9640	9610	624
340	20230904	145700	1669720550	9650	9680	9680	9650	381
341	20230904	145600	1666033670	9650	9680	9680	9650	95
342	20230904	145500	1665115280	9680	9640	9680	9640	185
343	20230904	145400	1663331840	9680	9660	9680	9650	173
344	20230904	145300	1661662110	9690	9650	9690	9650	374
345	20230904	145200	1658050070	9700	9700	9700	9700	0
346	20230904	145100	1658050070	9700	9680	9700	9640	519
347	20230904	145000	1653030920	9690	9670	9690	9670	735
348	20230904	144900	1645918490	9670	9680	9680	9650	256
349	20230904	144800	1643443060	9680	9650	9680	9650	670
350	20230904	144700	1636977110	9650	9650	9650	9650	30
351	20230904	144600	1636687610	9640	9650	9650	9640	85
352	20230904	144500	1635868110	9650	9660	9660	9640	1417
353	20230904	144400	1622193390	9650	9660	9660	9650	191
354	20230904	144300	1620348670	9650	9650	9660	9640	590
355	20230904	144200	1614651880	9650	9650	9650	9650	0
356	20230904	144100	1614651880	9650	9660	9660	9650	104
357	20230904	144000	1613648020	9660	9670	9670	9650	105
358	20230904	143900	1612632700	9670	9640	9670	9640	780
359	20230904	143800	1605102500	9640	9600	9640	9600	482
360	20230904	143700	1600470060	9590	9600	9600	9590	200
361	20230904	143600	1598550240	9600	9600	9600	9600	30
362	20230904	143500	1598262240	9590	9590	9600	9580	149
363	20230904	143400	1596834450	9590	9590	9590	9580	59
364	20230904	143300	1596268650	9590	9600	9610	9590	552
365	20230904	143200	1590970650	9610	9600	9620	9600	154
366	20230904	143100	1589491240	9600	9600	9600	9590	63
367	20230904	143000	1588886490	9600	9580	9600	9580	82
368	20230904	142900	1588100900	9580	9580	9580	9580	25
369	20230904	142800	1587861400	9580	9570	9580	9570	40
370	20230904	142700	1587478210	9580	9580	9580	9580	35
371	20230904	142600	1587142910	9570	9570	9570	9570	89
372	20230904	142500	1586291180	9570	9570	9570	9570	15
373	20230904	142400	1586147630	9540	9540	9540	9540	29
374	20230904	142300	1585870970	9540	9540	9540	9540	29
375	20230904	142200	1585594310	9570	9570	9570	9570	0
376	20230904	142100	1585594310	9570	9570	9570	9570	0
377	20230904	142000	1585594310	9570	9540	9570	9540	425
378	20230904	141900	1581535370	9540	9540	9540	9540	63
379	20230904	141800	1580934350	9550	9570	9570	9550	712
380	20230904	141700	1574134290	9570	9560	9570	9560	74
381	20230904	141600	1573426840	9560	9560	9560	9560	13
382	20230904	141500	1573302560	9560	9560	9560	9560	16
383	20230904	141400	1573149600	9560	9560	9560	9560	32
384	20230904	141300	1572843680	9550	9550	9550	9550	31
385	20230904	141200	1572547630	9580	9580	9580	9580	0
386	20230904	141100	1572547630	9580	9560	9580	9540	903
387	20230904	141000	1563921760	9580	9580	9580	9580	0
388	20230904	140900	1563921760	9580	9580	9580	9580	9
389	20230904	140800	1563835540	9590	9590	9590	9590	0
390	20230904	140700	1563835540	9590	9580	9590	9580	42
391	20230904	140600	1563432870	9570	9580	9590	9570	456
392	20230904	140500	1559068370	9580	9580	9580	9580	29
393	20230904	140400	1558790550	9580	9580	9580	9580	29
394	20230904	140300	1558512730	9610	9610	9610	9610	11
395	20230904	140200	1558407020	9610	9620	9620	9610	2
396	20230904	140100	1558387790	9610	9610	9610	9610	29
397	20230904	140000	1558109100	9620	9610	9620	9610	11
398	20230904	135900	1558003380	9610	9610	9610	9610	29
399	20230904	135800	1557724690	9610	9610	9610	9610	48
400	20230904	135700	1557263410	9580	9580	9580	9580	45
401	20230904	135600	1556832310	9600	9630	9630	9600	959
402	20230904	135500	1547618940	9630	9630	9630	9630	1
403	20230904	135400	1547609310	9630	9620	9630	9620	40
404	20230904	135300	1547224290	9620	9620	9620	9620	13
405	20230904	135200	1547099230	9620	9620	9630	9620	34
406	20230904	135100	1546772120	9620	9620	9620	9620	5
407	20230904	135000	1546724020	9620	9620	9620	9620	4
408	20230904	134900	1546685540	9620	9620	9620	9620	127
409	20230904	134800	1545463800	9620	9620	9620	9620	2
410	20230904	134700	1545444560	9620	9620	9620	9620	16
411	20230904	134600	1545290640	9620	9620	9620	9620	56
412	20230904	134500	1544751920	9620	9620	9620	9620	29
413	20230904	134400	1544472940	9650	9630	9650	9620	77
414	20230904	134300	1543730570	9650	9650	9650	9650	0
415	20230904	134200	1543730570	9650	9650	9650	9650	14
416	20230904	134100	1543595470	9650	9640	9650	9640	12
417	20230904	134000	1543479780	9630	9630	9630	9630	29
418	20230904	133900	1543200510	9630	9630	9630	9630	0
419	20230904	133800	1543200510	9630	9620	9630	9620	182
420	20230904	133700	1541448210	9620	9630	9630	9620	98
421	20230904	133600	1540505250	9630	9630	9630	9630	0
422	20230904	133500	1540505250	9630	9630	9630	9630	70
423	20230904	133400	1539831150	9630	9630	9630	9630	160
424	20230904	133300	1538290350	9630	9630	9630	9630	0
425	20230904	133200	1538290350	9630	9630	9640	9630	287
426	20230904	133100	1535524550	9630	9640	9640	9630	549
427	20230904	133000	1530233060	9650	9650	9650	9650	5
428	20230904	132900	1530184810	9640	9640	9640	9640	40
429	20230904	132800	1529799210	9630	9640	9640	9630	25
430	20230904	132700	1529558410	9630	9630	9630	9630	29
431	20230904	132600	1529279140	9630	9630	9630	9630	4
432	20230904	132500	1529240620	9640	9640	9640	9640	3
433	20230904	132400	1529211700	9640	9640	9650	9640	637
434	20230904	132300	1523071010	9640	9660	9660	9640	42
435	20230904	132200	1522665420	9660	9670	9670	9640	143
436	20230904	132100	1521283850	9640	9680	9680	9640	2
437	20230904	132000	1521264530	9650	9630	9670	9630	300
438	20230904	131900	1518368730	9610	9610	9610	9610	401
439	20230904	131800	1514515120	9640	9630	9640	9610	92
440	20230904	131700	1513629490	9670	9670	9670	9670	0
441	20230904	131600	1513629490	9670	9630	9680	9630	810
442	20230904	131500	1505794130	9610	9570	9610	9560	325
443	20230904	131400	1502680470	9560	9600	9600	9530	1295
444	20230904	131300	1490300780	9600	9620	9620	9600	1289
445	20230904	131200	1477921760	9620	9650	9650	9620	656
446	20230904	131100	1471603480	9650	9720	9720	9650	3437
447	20230904	131000	1438262400	9730	9720	9730	9710	480
448	20230904	130900	1433596780	9730	9720	9730	9720	21
449	20230904	130800	1433392600	9720	9730	9730	9720	127
450	20230904	130700	1432157960	9730	9720	9730	9720	289
451	20230904	130600	1429348730	9720	9720	9720	9720	112
452	20230904	130500	1428260090	9720	9740	9740	9720	182
453	20230904	130400	1426488540	9760	9730	9760	9730	335
454	20230904	130300	1423228530	9730	9720	9730	9720	929
455	20230904	130200	1414193260	9740	9740	9740	9740	60
456	20230904	130100	1413608860	9740	9750	9760	9740	1172
457	20230904	130000	1402182240	9750	9760	9770	9750	269
458	20230904	125900	1399559280	9750	9720	9750	9720	491
459	20230904	125800	1394779280	9720	9730	9730	9720	558
460	20230904	125700	1389350100	9740	9760	9760	9740	1904
461	20230904	125600	1370791680	9770	9770	9770	9770	101
462	20230904	125500	1369804910	9770	9770	9770	9770	1
463	20230904	125400	1369795140	9780	9780	9780	9770	114
464	20230904	125300	1368681250	9780	9780	9780	9780	221
465	20230904	125200	1366519870	9790	9810	9810	9790	1807
466	20230904	125100	1348818870	9810	9810	9810	9810	1
467	20230904	125000	1348809060	9800	9800	9800	9800	25
468	20230904	124900	1348564060	9800	9800	9800	9800	0
469	20230904	124800	1348564060	9800	9850	9850	9800	2002
470	20230904	124700	1328854970	9850	9850	9850	9850	234
471	20230904	124600	1326550070	9860	9880	9880	9860	2487
472	20230904	124500	1302013210	9880	9860	9880	9860	3744
473	20230904	124400	1265073220	9840	9820	9860	9820	1807
474	20230904	124300	1247288730	9820	9790	9820	9790	2638
475	20230904	124200	1221423940	9800	9770	9800	9770	1773
476	20230904	124100	1204089410	9760	9750	9760	9750	522
477	20230904	124000	1198994700	9760	9740	9770	9740	675
478	20230904	123900	1192406270	9750	9780	9780	9750	621
479	20230904	123800	1186344120	9780	9780	9780	9780	5
480	20230904	123700	1186295220	9780	9780	9780	9780	0
481	20230904	123600	1186295220	9780	9780	9780	9780	179
482	20230904	123500	1184544600	9780	9780	9790	9780	368
483	20230904	123400	1180945440	9780	9780	9780	9780	55
484	20230904	123300	1180407540	9800	9790	9800	9790	762
485	20230904	123200	1172940760	9800	9800	9800	9800	14
486	20230904	123100	1172803560	9810	9810	9810	9810	2
487	20230904	123000	1172783940	9760	9750	9760	9750	321
488	20230904	122900	1169651180	9750	9770	9800	9750	2560
489	20230904	122800	1144631780	9770	9770	9770	9760	656
490	20230904	122700	1138224020	9760	9770	9770	9760	109
491	20230904	122600	1137159180	9770	9760	9770	9760	363
492	20230904	122500	1133615290	9760	9760	9760	9760	10
493	20230904	122400	1133517690	9760	9760	9760	9760	101
494	20230904	122300	1132531930	9760	9760	9760	9760	4
495	20230904	122200	1132492890	9770	9770	9770	9770	0
496	20230904	122100	1132492890	9770	9770	9770	9770	40
497	20230904	122000	1132102090	9770	9750	9770	9750	1186
498	20230904	121900	1120522840	9730	9750	9750	9730	142
499	20230904	121800	1119140030	9750	9740	9750	9740	75
500	20230904	121700	1118409330	9740	9740	9740	9740	42
501	20230904	121600	1118000250	9740	9760	9760	9730	800
502	20230904	121500	1110212880	9750	9750	9750	9740	757
503	20230904	121400	1102836180	9750	9760	9760	9750	1491
504	20230904	121300	1088286870	9770	9760	9770	9760	252
505	20230904	121200	1085827330	9760	9760	9760	9760	139
506	20230904	121100	1084470690	9760	9760	9760	9760	85
507	20230904	121000	1083641090	9760	9770	9770	9760	8
508	20230904	120900	1083563000	9770	9770	9770	9770	0
509	20230904	120800	1083563000	9770	9760	9770	9760	30
510	20230904	120700	1083270190	9770	9770	9770	9770	1
511	20230904	120600	1083260420	9760	9760	9760	9760	377
512	20230904	120500	1079580900	9760	9760	9760	9760	130
513	20230904	120400	1078312100	9760	9770	9770	9760	123
514	20230904	120300	1077110540	9770	9770	9770	9750	868
515	20230904	120200	1068639310	9770	9780	9780	9770	29
516	20230904	120100	1068355970	9790	9790	9790	9780	710
517	20230904	120000	1061408490	9790	9780	9790	9770	107
518	20230904	115900	1060362210	9790	9770	9790	9770	996
519	20230904	115800	1050625230	9770	9770	9780	9770	98
520	20230904	115700	1049667010	9780	9780	9790	9780	50
521	20230904	115600	1049177980	9780	9750	9780	9750	101
522	20230904	115500	1048193200	9750	9780	9790	9750	266
523	20230904	115400	1045598990	9790	9790	9790	9790	0
524	20230904	115300	1045598990	9790	9770	9800	9770	238
525	20230904	115200	1043270810	9800	9730	9800	9730	178
526	20230904	115100	1041535110	9730	9730	9730	9730	621
527	20230904	115000	1035492780	9730	9760	9770	9730	1401
528	20230904	114900	1021839610	9760	9780	9780	9760	2217
529	20230904	114800	1000182560	9780	9780	9780	9780	34
530	20230904	114700	999850040	9780	9820	9830	9780	2832
531	20230904	114600	972085230	9820	9830	9860	9820	4033
532	20230904	114500	932390780	9830	9800	9830	9800	1284
533	20230904	114400	919794840	9800	9800	9800	9770	574
534	20230904	114300	914171050	9800	9800	9800	9790	1317
535	20230904	114200	901269790	9800	9770	9800	9770	2448
536	20230904	114100	877324280	9770	9760	9770	9750	898
537	20230904	114000	868557950	9750	9750	9760	9750	588
538	20230904	113900	862822860	9760	9750	9760	9750	661
539	20230904	113800	856371740	9760	9760	9770	9760	2077
540	20230904	113700	836094720	9760	9750	9760	9720	2086
541	20230904	113600	815744410	9750	9740	9760	9710	2232
542	20230904	113500	794023290	9760	9690	9760	9690	13137
543	20230904	113400	666335890	9690	9600	9700	9600	2841
544	20230904	113300	638865000	9600	9540	9600	9540	226
545	20230904	113200	636695590	9530	9530	9530	9530	0
546	20230904	113100	636695590	9530	9530	9530	9530	29
547	20230904	113000	636419220	9530	9530	9530	9530	0
548	20230904	112900	636419220	9530	9530	9530	9530	0
549	20230904	112800	636419220	9530	9530	9530	9530	0
550	20230904	112700	636419220	9530	9530	9530	9530	0
551	20230904	112600	636419220	9530	9530	9530	9530	101
552	20230904	112500	635456690	9530	9570	9570	9530	3670
553	20230904	112400	600435440	9560	9560	9560	9560	0
554	20230904	112300	600435440	9560	9560	9560	9560	40
555	20230904	112200	600053040	9580	9570	9580	9570	483
556	20230904	112100	595430540	9570	9570	9570	9570	29
557	20230904	112000	595153010	9590	9590	9590	9590	62
558	20230904	111900	594558430	9590	9590	9590	9590	16
559	20230904	111800	594404990	9580	9580	9580	9580	0
560	20230904	111700	594404990	9580	9580	9580	9580	76
561	20230904	111600	593676910	9560	9560	9560	9560	0
562	20230904	111500	593676910	9560	9540	9560	9540	239
563	20230904	111400	591394300	9530	9550	9550	9530	1334
564	20230904	111300	578674860	9540	9530	9540	9530	130
565	20230904	111200	577434730	9530	9540	9540	9530	43
566	20230904	111100	577024540	9540	9530	9540	9530	30
567	20230904	111000	576738630	9540	9540	9540	9540	68
568	20230904	110900	576089910	9550	9540	9550	9540	67
569	20230904	110800	575450520	9560	9540	9560	9540	33
570	20230904	110700	575135620	9540	9540	9540	9540	0
571	20230904	110600	575135620	9540	9540	9570	9540	151
572	20230904	110500	573695020	9560	9560	9560	9560	21
573	20230904	110400	573494260	9540	9540	9540	9540	16
574	20230904	110300	573341620	9560	9570	9570	9550	442
575	20230904	110200	569119360	9570	9570	9570	9570	59
576	20230904	110100	568554730	9570	9580	9590	9570	1373
577	20230904	110000	555401580	9580	9600	9600	9580	352
578	20230904	105900	552027260	9600	9600	9600	9600	22
579	20230904	105800	551816060	9580	9610	9610	9580	108
580	20230904	105700	550780240	9600	9610	9610	9600	452
581	20230904	105600	546440850	9610	9610	9610	9610	1
582	20230904	105500	546431240	9610	9600	9610	9600	280
583	20230904	105400	543742440	9610	9610	9610	9610	39
584	20230904	105300	543367650	9600	9580	9600	9580	494
585	20230904	105200	538629290	9600	9600	9600	9590	717
586	20230904	105100	531746690	9600	9620	9620	9600	126
587	20230904	105000	530536470	9620	9600	9620	9600	62
588	20230904	104900	529941230	9600	9620	9620	9600	644
589	20230904	104800	523758630	9630	9630	9630	9630	0
590	20230904	104700	523758630	9630	9600	9630	9590	1228
591	20230904	104600	511962690	9600	9590	9630	9590	27
592	20230904	104500	511703630	9600	9600	9600	9600	100
593	20230904	104400	510743630	9630	9630	9630	9630	0
594	20230904	104300	510743630	9630	9610	9630	9610	100
595	20230904	104200	509781850	9580	9580	9580	9580	0
596	20230904	104100	509781850	9580	9630	9630	9580	135
597	20230904	104000	508488470	9580	9580	9580	9580	5
598	20230904	103900	508440570	9630	9580	9630	9580	2
599	20230904	103800	508421360	9600	9600	9600	9600	1533
600	20230904	103700	493704560	9610	9620	9620	9610	1241
601	20230904	103600	481776180	9650	9650	9650	9650	0
602	20230904	103500	481776180	9650	9650	9650	9650	25
603	20230904	103400	481534930	9620	9650	9660	9620	511
604	20230904	103300	476599540	9680	9610	9680	9610	393
605	20230904	103200	472803050	9620	9650	9650	9620	787
606	20230904	103100	465223310	9660	9660	9660	9660	52
607	20230904	103000	464720990	9640	9640	9640	9640	141
608	20230904	102900	463361750	9640	9640	9640	9640	35
609	20230904	102800	463024350	9640	9640	9640	9640	100
610	20230904	102700	462060350	9640	9640	9640	9640	1
611	20230904	102600	462050710	9640	9640	9640	9640	2
612	20230904	102500	462031430	9670	9660	9670	9660	1081
613	20230904	102400	451579230	9670	9670	9670	9670	19
614	20230904	102300	451395500	9670	9680	9680	9670	45
615	20230904	102200	450959910	9680	9680	9680	9680	110
616	20230904	102100	449895110	9680	9760	9760	9680	413
617	20230904	102000	445878540	9760	9760	9760	9750	312
618	20230904	101900	442835930	9750	9730	9750	9730	243
619	20230904	101800	440467500	9730	9720	9730	9720	271
620	20230904	101700	437832680	9720	9730	9760	9720	2084
621	20230904	101600	417533040	9740	9690	9740	9690	1764
622	20230904	101500	400400640	9690	9670	9690	9670	687
623	20230904	101400	393747080	9680	9630	9680	9630	1080
624	20230904	101300	383337060	9630	9630	9630	9620	17
625	20230904	101200	383173360	9630	9630	9650	9630	271
626	20230904	101100	380560390	9640	9640	9640	9640	9
627	20230904	101000	380473630	9630	9630	9630	9630	155
628	20230904	100900	378980980	9630	9630	9630	9630	63
629	20230904	100800	378374290	9620	9620	9620	9620	0
630	20230904	100700	378374290	9620	9620	9620	9620	0
631	20230904	100600	378374290	9620	9620	9620	9620	0
632	20230904	100500	378374290	9620	9610	9620	9600	160
633	20230904	100400	376835240	9620	9640	9690	9620	4531
634	20230904	100300	333205570	9630	9640	9650	9630	322
635	20230904	100200	330103120	9650	9650	9650	9650	0
636	20230904	100100	330103120	9650	9640	9650	9640	57
637	20230904	100000	329553320	9640	9670	9670	9640	481
638	20230904	095900	324912510	9670	9670	9670	9670	415
639	20230904	095800	320899460	9680	9670	9680	9670	441
640	20230904	095700	316631360	9680	9680	9680	9670	516
641	20230904	095600	311640190	9670	9650	9670	9650	366
642	20230904	095500	308102190	9650	9620	9670	9620	2166
643	20230904	095400	287197770	9620	9610	9620	9610	828
644	20230904	095300	279239020	9610	9610	9610	9610	77
645	20230904	095200	278499050	9610	9610	9610	9580	80
646	20230904	095100	277730280	9610	9610	9610	9570	101
647	20230904	095000	276763270	9610	9610	9610	9570	511
648	20230904	094900	271853160	9570	9560	9610	9560	68
649	20230904	094800	271202320	9560	9560	9560	9560	1480
650	20230904	094700	257053520	9560	9580	9580	9560	748
651	20230904	094600	249894350	9590	9590	9590	9590	0
652	20230904	094500	249894350	9590	9590	9590	9590	30
653	20230904	094400	249606650	9590	9610	9630	9590	361
654	20230904	094300	246141620	9630	9610	9630	9610	432
655	20230904	094200	241989540	9610	9610	9640	9610	2564
656	20230904	094100	217331720	9610	9590	9610	9590	1433
657	20230904	094000	203583560	9570	9570	9580	9570	573
658	20230904	093900	198097450	9570	9570	9570	9570	100
659	20230904	093800	197140450	9570	9570	9570	9570	424
660	20230904	093700	193082770	9540	9570	9570	9540	19
661	20230904	093600	192901240	9570	9570	9570	9570	5
662	20230904	093500	192853390	9590	9590	9590	9590	0
663	20230904	093400	192853390	9590	9550	9590	9550	279
664	20230904	093300	190184170	9590	9520	9590	9520	1385
665	20230904	093200	176975420	9460	9510	9510	9460	750
666	20230904	093100	169870470	9520	9500	9520	9500	289
667	20230904	093000	167121660	9510	9480	9510	9460	337
668	20230904	092900	163930320	9470	9470	9470	9470	16
669	20230904	092800	163778800	9520	9460	9520	9460	179
670	20230904	092700	162079190	9520	9520	9530	9520	18
671	20230904	092600	161907730	9520	9520	9520	9520	240
672	20230904	092500	159622930	9530	9500	9530	9500	596
673	20230904	092400	153953390	9460	9460	9460	9460	0
674	20230904	092300	153953390	9460	9460	9460	9460	705
675	20230904	092200	147284090	9460	9410	9460	9410	385
676	20230904	092100	143643830	9410	9420	9430	9410	569
677	20230904	092000	138284760	9460	9460	9460	9460	665
678	20230904	091900	131993860	9460	9460	9460	9460	229
679	20230904	091800	129827520	9460	9470	9500	9450	696
680	20230904	091700	123238540	9480	9480	9480	9460	624
681	20230904	091600	117333380	9500	9510	9510	9500	20
682	20230904	091500	117143330	9500	9510	9520	9500	233
683	20230904	091400	114929650	9510	9560	9560	9510	153
684	20230904	091300	113472810	9560	9570	9570	9560	78
685	20230904	091200	112726620	9570	9580	9580	9570	540
686	20230904	091100	107558270	9600	9670	9670	9600	1172
687	20230904	091000	96296350	9610	9690	9700	9610	1500
688	20230904	090900	81777710	9700	9600	9700	9580	813
689	20230904	090800	73920850	9580	9460	9600	9460	1507
690	20230904	090700	59611060	9460	9460	9460	9460	372
691	20230904	090600	56091940	9410	9390	9410	9390	233
692	20230904	090500	53901470	9370	9380	9380	9360	1177
693	20230904	090400	42877110	9360	9350	9370	9350	570
694	20230904	090300	37546280	9360	9360	9360	9350	432
695	20230904	090200	33503510	9360	9380	9380	9360	195
696	20230904	090100	31676330	9380	9380	9380	9380	742
697	20230904	090000	24716370	9390	9410	9440	9390	2216