KissMeData/082740/min/candle-20230921.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230921	193900	4708032270	9220	9220	9220	9220	14699
3	20230921	193800	4708032270	9220	9220	9220	9220	0
4	20230921	193700	4708032270	9220	9220	9220	9220	0
5	20230921	193600	4708032270	9220	9220	9220	9220	0
6	20230921	193500	4708032270	9220	9220	9220	9220	0
7	20230921	193400	4708032270	9220	9220	9220	9220	0
8	20230921	193300	4708032270	9220	9220	9220	9220	0
9	20230921	193200	4708032270	9220	9220	9220	9220	0
10	20230921	193100	4708032270	9220	9220	9220	9220	0
11	20230921	193000	4708032270	9220	9220	9220	9220	0
12	20230921	192900	4708032270	9220	9220	9220	9220	0
13	20230921	192800	4708032270	9220	9220	9220	9220	0
14	20230921	192700	4708032270	9220	9220	9220	9220	0
15	20230921	192600	4708032270	9220	9220	9220	9220	0
16	20230921	192500	4708032270	9220	9220	9220	9220	0
17	20230921	192400	4708032270	9220	9220	9220	9220	0
18	20230921	192300	4708032270	9220	9220	9220	9220	0
19	20230921	192200	4708032270	9220	9220	9220	9220	0
20	20230921	192100	4708032270	9220	9220	9220	9220	0
21	20230921	192000	4708032270	9220	9220	9220	9220	0
22	20230921	191900	4708032270	9220	9220	9220	9220	0
23	20230921	191800	4708032270	9220	9220	9220	9220	0
24	20230921	191700	4708032270	9220	9220	9220	9220	0
25	20230921	191600	4708032270	9220	9220	9220	9220	0
26	20230921	191500	4708032270	9220	9220	9220	9220	0
27	20230921	191400	4708032270	9220	9220	9220	9220	0
28	20230921	191300	4708032270	9220	9220	9220	9220	0
29	20230921	191200	4708032270	9220	9220	9220	9220	0
30	20230921	191100	4708032270	9220	9220	9220	9220	0
31	20230921	191000	4708032270	9220	9220	9220	9220	0
32	20230921	190900	4708032270	9220	9220	9220	9220	14699
33	20230921	190800	4708032270	9220	9220	9220	9220	0
34	20230921	190700	4708032270	9220	9220	9220	9220	0
35	20230921	190600	4708032270	9220	9220	9220	9220	0
36	20230921	190500	4708032270	9220	9220	9220	9220	0
37	20230921	190400	4708032270	9220	9220	9220	9220	0
38	20230921	190300	4708032270	9220	9220	9220	9220	0
39	20230921	190200	4708032270	9220	9220	9220	9220	0
40	20230921	190100	4708032270	9220	9220	9220	9220	0
41	20230921	190000	4708032270	9220	9220	9220	9220	0
42	20230921	185900	4708032270	9220	9220	9220	9220	0
43	20230921	185800	4708032270	9220	9220	9220	9220	0
44	20230921	185700	4708032270	9220	9220	9220	9220	0
45	20230921	185600	4708032270	9220	9220	9220	9220	0
46	20230921	185500	4708032270	9220	9220	9220	9220	0
47	20230921	185400	4708032270	9220	9220	9220	9220	0
48	20230921	185300	4708032270	9220	9220	9220	9220	0
49	20230921	185200	4708032270	9220	9220	9220	9220	0
50	20230921	185100	4708032270	9220	9220	9220	9220	0
51	20230921	185000	4708032270	9220	9220	9220	9220	0
52	20230921	184900	4708032270	9220	9220	9220	9220	0
53	20230921	184800	4708032270	9220	9220	9220	9220	0
54	20230921	184700	4708032270	9220	9220	9220	9220	0
55	20230921	184600	4708032270	9220	9220	9220	9220	0
56	20230921	184500	4708032270	9220	9220	9220	9220	0
57	20230921	184400	4708032270	9220	9220	9220	9220	0
58	20230921	184300	4708032270	9220	9220	9220	9220	0
59	20230921	184200	4708032270	9220	9220	9220	9220	0
60	20230921	184100	4708032270	9220	9220	9220	9220	0
61	20230921	184000	4708032270	9220	9220	9220	9220	0
62	20230921	183900	4708032270	9220	9220	9220	9220	14699
63	20230921	183800	4708032270	9220	9220	9220	9220	0
64	20230921	183700	4708032270	9220	9220	9220	9220	0
65	20230921	183600	4708032270	9220	9220	9220	9220	0
66	20230921	183500	4708032270	9220	9220	9220	9220	0
67	20230921	183400	4708032270	9220	9220	9220	9220	0
68	20230921	183300	4708032270	9220	9220	9220	9220	0
69	20230921	183200	4708032270	9220	9220	9220	9220	0
70	20230921	183100	4708032270	9220	9220	9220	9220	0
71	20230921	183000	4708032270	9220	9220	9220	9220	0
72	20230921	182900	4708032270	9220	9220	9220	9220	0
73	20230921	182800	4708032270	9220	9220	9220	9220	0
74	20230921	182700	4708032270	9220	9220	9220	9220	0
75	20230921	182600	4708032270	9220	9220	9220	9220	0
76	20230921	182500	4708032270	9220	9220	9220	9220	0
77	20230921	182400	4708032270	9220	9220	9220	9220	0
78	20230921	182300	4708032270	9220	9220	9220	9220	0
79	20230921	182200	4708032270	9220	9220	9220	9220	0
80	20230921	182100	4708032270	9220	9220	9220	9220	0
81	20230921	182000	4708032270	9220	9220	9220	9220	0
82	20230921	181900	4708032270	9220	9220	9220	9220	0
83	20230921	181800	4708032270	9220	9220	9220	9220	0
84	20230921	181700	4708032270	9220	9220	9220	9220	0
85	20230921	181600	4708032270	9220	9220	9220	9220	0
86	20230921	181500	4708032270	9220	9220	9220	9220	0
87	20230921	181400	4708032270	9220	9220	9220	9220	0
88	20230921	181300	4708032270	9220	9220	9220	9220	0
89	20230921	181200	4708032270	9220	9220	9220	9220	0
90	20230921	181100	4708032270	9220	9220	9220	9220	0
91	20230921	181000	4708032270	9220	9220	9220	9220	0
92	20230921	180900	4708032270	9220	9220	9220	9220	14699
93	20230921	180800	4708032270	9220	9220	9220	9220	0
94	20230921	180700	4708032270	9220	9220	9220	9220	0
95	20230921	180600	4708032270	9220	9220	9220	9220	0
96	20230921	180500	4708032270	9220	9220	9220	9220	0
97	20230921	180400	4708032270	9220	9220	9220	9220	0
98	20230921	180300	4708032270	9220	9220	9220	9220	0
99	20230921	180200	4708032270	9220	9220	9220	9220	0
100	20230921	180100	4708032270	9220	9220	9220	9220	0
101	20230921	180000	4708032270	9220	9220	9220	9220	0
102	20230921	175900	4708032270	9220	9220	9220	9220	0
103	20230921	175800	4708032270	9220	9220	9220	9220	0
104	20230921	175700	4708032270	9220	9220	9220	9220	0
105	20230921	175600	4708032270	9220	9220	9220	9220	0
106	20230921	175500	4708032270	9220	9220	9220	9220	0
107	20230921	175400	4708032270	9220	9220	9220	9220	0
108	20230921	175300	4708032270	9220	9220	9220	9220	0
109	20230921	175200	4708032270	9220	9220	9220	9220	0
110	20230921	175100	4708032270	9220	9220	9220	9220	0
111	20230921	175000	4708032270	9220	9220	9220	9220	0
112	20230921	174900	4708032270	9220	9220	9220	9220	0
113	20230921	174800	4708032270	9220	9220	9220	9220	0
114	20230921	174700	4708032270	9220	9220	9220	9220	0
115	20230921	174600	4708032270	9220	9220	9220	9220	0
116	20230921	174500	4708032270	9220	9220	9220	9220	0
117	20230921	174400	4708032270	9220	9220	9220	9220	0
118	20230921	174300	4708032270	9220	9220	9220	9220	0
119	20230921	174200	4708032270	9220	9220	9220	9220	0
120	20230921	174100	4708032270	9220	9220	9220	9220	0
121	20230921	174000	4708032270	9220	9220	9220	9220	0
122	20230921	173900	4708032270	9220	9220	9220	9220	14699
123	20230921	173800	4708032270	9220	9220	9220	9220	0
124	20230921	173700	4708032270	9220	9220	9220	9220	0
125	20230921	173600	4708032270	9220	9220	9220	9220	0
126	20230921	173500	4708032270	9220	9220	9220	9220	0
127	20230921	173400	4708032270	9220	9220	9220	9220	0
128	20230921	173300	4708032270	9220	9220	9220	9220	0
129	20230921	173200	4708032270	9220	9220	9220	9220	0
130	20230921	173100	4708032270	9220	9220	9220	9220	0
131	20230921	173000	4708032270	9220	9220	9220	9220	0
132	20230921	172900	4708032270	9220	9220	9220	9220	0
133	20230921	172800	4708032270	9220	9220	9220	9220	0
134	20230921	172700	4708032270	9220	9220	9220	9220	0
135	20230921	172600	4708032270	9220	9220	9220	9220	0
136	20230921	172500	4708032270	9220	9220	9220	9220	0
137	20230921	172400	4708032270	9220	9220	9220	9220	0
138	20230921	172300	4708032270	9220	9220	9220	9220	0
139	20230921	172200	4708032270	9220	9220	9220	9220	0
140	20230921	172100	4708032270	9220	9220	9220	9220	0
141	20230921	172000	4708032270	9220	9220	9220	9220	0
142	20230921	171900	4708032270	9220	9220	9220	9220	0
143	20230921	171800	4708032270	9220	9220	9220	9220	0
144	20230921	171700	4708032270	9220	9220	9220	9220	0
145	20230921	171600	4708032270	9220	9220	9220	9220	0
146	20230921	171500	4708032270	9220	9220	9220	9220	0
147	20230921	171400	4708032270	9220	9220	9220	9220	0
148	20230921	171300	4708032270	9220	9220	9220	9220	0
149	20230921	171200	4708032270	9220	9220	9220	9220	0
150	20230921	171100	4708032270	9220	9220	9220	9220	0
151	20230921	171000	4708032270	9220	9220	9220	9220	0
152	20230921	170900	4708032270	9220	9220	9220	9220	14699
153	20230921	170800	4708032270	9220	9220	9220	9220	0
154	20230921	170700	4708032270	9220	9220	9220	9220	0
155	20230921	170600	4708032270	9220	9220	9220	9220	0
156	20230921	170500	4708032270	9220	9220	9220	9220	0
157	20230921	170400	4708032270	9220	9220	9220	9220	0
158	20230921	170300	4708032270	9220	9220	9220	9220	0
159	20230921	170200	4708032270	9220	9220	9220	9220	0
160	20230921	170100	4708032270	9220	9220	9220	9220	0
161	20230921	170000	4708032270	9220	9220	9220	9220	0
162	20230921	165900	4708032270	9220	9220	9220	9220	0
163	20230921	165800	4708032270	9220	9220	9220	9220	0
164	20230921	165700	4708032270	9220	9220	9220	9220	0
165	20230921	165600	4708032270	9220	9220	9220	9220	0
166	20230921	165500	4708032270	9220	9220	9220	9220	0
167	20230921	165400	4708032270	9220	9220	9220	9220	0
168	20230921	165300	4708032270	9220	9220	9220	9220	0
169	20230921	165200	4708032270	9220	9220	9220	9220	0
170	20230921	165100	4708032270	9220	9220	9220	9220	0
171	20230921	165000	4708032270	9220	9220	9220	9220	0
172	20230921	164900	4708032270	9220	9220	9220	9220	0
173	20230921	164800	4708032270	9220	9220	9220	9220	0
174	20230921	164700	4708032270	9220	9220	9220	9220	0
175	20230921	164600	4708032270	9220	9220	9220	9220	0
176	20230921	164500	4708032270	9220	9220	9220	9220	0
177	20230921	164400	4708032270	9220	9220	9220	9220	0
178	20230921	164300	4708032270	9220	9220	9220	9220	0
179	20230921	164200	4708032270	9220	9220	9220	9220	0
180	20230921	164100	4708032270	9220	9220	9220	9220	0
181	20230921	164000	4708032270	9220	9220	9220	9220	0
182	20230921	163900	4708032270	9220	9220	9220	9220	14699
183	20230921	163800	4708032270	9220	9220	9220	9220	0
184	20230921	163700	4708032270	9220	9220	9220	9220	0
185	20230921	163600	4708032270	9220	9220	9220	9220	0
186	20230921	163500	4708032270	9220	9220	9220	9220	0
187	20230921	163400	4708032270	9220	9220	9220	9220	0
188	20230921	163300	4708032270	9220	9220	9220	9220	0
189	20230921	163200	4708032270	9220	9220	9220	9220	0
190	20230921	163100	4708032270	9220	9220	9220	9220	0
191	20230921	163000	4708032270	9220	9220	9220	9220	0
192	20230921	162900	4708032270	9220	9220	9220	9220	0
193	20230921	162800	4708032270	9220	9220	9220	9220	0
194	20230921	162700	4708032270	9220	9220	9220	9220	0
195	20230921	162600	4708032270	9220	9220	9220	9220	0
196	20230921	162500	4708032270	9220	9220	9220	9220	0
197	20230921	162400	4708032270	9220	9220	9220	9220	0
198	20230921	162300	4708032270	9220	9220	9220	9220	0
199	20230921	162200	4708032270	9220	9220	9220	9220	0
200	20230921	162100	4708032270	9220	9220	9220	9220	0
201	20230921	162000	4708032270	9220	9220	9220	9220	0
202	20230921	161900	4708032270	9220	9220	9220	9220	0
203	20230921	161800	4708032270	9220	9220	9220	9220	0
204	20230921	161700	4708032270	9220	9220	9220	9220	0
205	20230921	161600	4708032270	9220	9220	9220	9220	0
206	20230921	161500	4708032270	9220	9220	9220	9220	0
207	20230921	161400	4708032270	9220	9220	9220	9220	0
208	20230921	161300	4708032270	9220	9220	9220	9220	0
209	20230921	161200	4708032270	9220	9220	9220	9220	0
210	20230921	161100	4708032270	9220	9220	9220	9220	0
211	20230921	161000	4708032270	9220	9220	9220	9220	0
212	20230921	160900	4708032270	9220	9220	9220	9220	14699
213	20230921	160800	4708032270	9220	9220	9220	9220	0
214	20230921	160700	4708032270	9220	9220	9220	9220	0
215	20230921	160600	4708032270	9220	9220	9220	9220	0
216	20230921	160500	4708032270	9220	9220	9220	9220	0
217	20230921	160400	4708032270	9220	9220	9220	9220	0
218	20230921	160300	4708032270	9220	9220	9220	9220	0
219	20230921	160200	4708032270	9220	9220	9220	9220	0
220	20230921	160100	4708032270	9220	9220	9220	9220	0
221	20230921	160000	4708032270	9220	9220	9220	9220	0
222	20230921	155900	4708032270	9220	9220	9220	9220	0
223	20230921	155800	4708032270	9220	9220	9220	9220	0
224	20230921	155700	4708032270	9220	9220	9220	9220	0
225	20230921	155600	4708032270	9220	9220	9220	9220	0
226	20230921	155500	4708032270	9220	9220	9220	9220	0
227	20230921	155400	4708032270	9220	9220	9220	9220	0
228	20230921	155300	4708032270	9220	9220	9220	9220	0
229	20230921	155200	4708032270	9220	9220	9220	9220	0
230	20230921	155100	4708032270	9220	9220	9220	9220	0
231	20230921	155000	4708032270	9220	9220	9220	9220	0
232	20230921	154900	4708032270	9220	9220	9220	9220	0
233	20230921	154800	4708032270	9220	9220	9220	9220	0
234	20230921	154700	4708032270	9220	9220	9220	9220	0
235	20230921	154600	4708032270	9220	9220	9220	9220	0
236	20230921	154500	4708032270	9220	9220	9220	9220	0
237	20230921	154400	4708032270	9220	9220	9220	9220	0
238	20230921	154300	4708032270	9220	9220	9220	9220	0
239	20230921	154200	4708032270	9220	9220	9220	9220	0
240	20230921	154100	4708032270	9220	9220	9220	9220	0
241	20230921	154000	4708032270	9220	9220	9220	9220	0
242	20230921	153900	4708032270	9220	9220	9220	9220	14699
243	20230921	153800	4708032270	9220	9220	9220	9220	0
244	20230921	153700	4708032270	9220	9220	9220	9220	0
245	20230921	153600	4708032270	9220	9220	9220	9220	0
246	20230921	153500	4708032270	9220	9220	9220	9220	0
247	20230921	153400	4708032270	9220	9220	9220	9220	0
248	20230921	153300	4708032270	9220	9220	9220	9220	0
249	20230921	153200	4708032270	9220	9220	9220	9220	0
250	20230921	153100	4708032270	9220	9220	9220	9220	0
251	20230921	153000	4708032270	9220	9220	9220	9220	14699
252	20230921	152900	4572507490	9190	9190	9190	9190	0
253	20230921	152800	4572507490	9190	9190	9190	9190	0
254	20230921	152700	4572507490	9190	9190	9190	9190	0
255	20230921	152600	4572507490	9190	9190	9190	9190	0
256	20230921	152500	4572507490	9190	9190	9190	9190	0
257	20230921	152400	4572507490	9190	9190	9190	9190	0
258	20230921	152300	4572507490	9190	9190	9190	9190	0
259	20230921	152200	4572507490	9190	9190	9190	9190	0
260	20230921	152100	4572507490	9190	9190	9190	9190	0
261	20230921	152000	4572507490	9190	9190	9190	9190	0
262	20230921	151900	4572507490	9190	9190	9190	9180	256
263	20230921	151800	4570154890	9190	9180	9190	9180	779
264	20230921	151700	4563001940	9190	9170	9190	9120	10049
265	20230921	151600	4471071800	9170	9190	9190	9170	1142
266	20230921	151500	4460595410	9190	9170	9190	9170	139
267	20230921	151400	4459320140	9190	9190	9190	9170	102
268	20230921	151300	4458383280	9190	9180	9190	9180	1845
269	20230921	151200	4441440710	9170	9160	9190	9160	48
270	20230921	151100	4441000300	9160	9190	9190	9160	2944
271	20230921	151000	4413964750	9190	9190	9190	9190	1353
272	20230921	150900	4401530680	9200	9190	9200	9190	3328
273	20230921	150800	4370945670	9200	9190	9200	9190	2185
274	20230921	150700	4350865450	9190	9200	9200	9180	1806
275	20230921	150600	4334267880	9190	9180	9190	9180	286
276	20230921	150500	4331639610	9190	9190	9190	9190	121
277	20230921	150400	4330527620	9190	9180	9190	9180	799
278	20230921	150300	4323187540	9180	9200	9200	9180	1677
279	20230921	150200	4307780290	9190	9190	9200	9190	1148
280	20230921	150100	4297230150	9190	9200	9200	9190	38
281	20230921	150000	4296880560	9210	9180	9210	9160	4151
282	20230921	145900	4258757270	9180	9200	9210	9160	20216
283	20230921	145800	4073314260	9190	9200	9200	9190	133
284	20230921	145700	4072090740	9200	9190	9200	9190	25
285	20230921	145600	4071860940	9190	9190	9200	9190	42
286	20230921	145500	4071474850	9200	9180	9200	9180	766
287	20230921	145400	4064428090	9190	9180	9190	9170	2031
288	20230921	145300	4045774630	9190	9180	9190	9170	933
289	20230921	145200	4037209710	9180	9190	9190	9180	734
290	20230921	145100	4030471240	9190	9180	9190	9180	1077
291	20230921	145000	4020583700	9190	9190	9190	9190	10
292	20230921	144900	4020491800	9190	9190	9190	9180	127
293	20230921	144800	4019324740	9180	9180	9180	9180	200
294	20230921	144700	4017488740	9180	9190	9190	9180	108
295	20230921	144600	4016496290	9190	9200	9200	9190	6
296	20230921	144500	4016441100	9180	9180	9200	9180	509
297	20230921	144400	4011768240	9180	9190	9200	9180	2069
298	20230921	144300	3992769940	9190	9190	9190	9190	54
299	20230921	144200	3992273680	9190	9200	9210	9190	2388
300	20230921	144100	3970307050	9210	9200	9210	9200	404
301	20230921	144000	3966589860	9200	9200	9200	9190	179
302	20230921	143900	3964943630	9200	9200	9200	9200	31
303	20230921	143800	3964658430	9210	9210	9210	9200	997
304	20230921	143700	3955485810	9200	9210	9210	9200	4
305	20230921	143600	3955448980	9200	9200	9200	9200	1467
306	20230921	143500	3941952580	9200	9190	9200	9190	256
307	20230921	143400	3939597670	9190	9180	9190	9180	308
308	20230921	143300	3936770140	9180	9170	9180	9170	207
309	20230921	143200	3934869950	9170	9200	9200	9170	187
310	20230921	143100	3933152550	9200	9150	9200	9150	1908
311	20230921	143000	3915675940	9160	9180	9200	9150	2634
312	20230921	142900	3891499740	9180	9170	9180	9170	277
313	20230921	142800	3888958050	9170	9160	9170	9160	20
314	20230921	142700	3888774750	9160	9160	9160	9160	148
315	20230921	142600	3887419070	9160	9160	9160	9140	30500
316	20230921	142500	3608432340	9160	9210	9210	9160	17804
317	20230921	142400	3445152920	9200	9200	9200	9200	101
318	20230921	142300	3444223720	9200	9200	9210	9200	582
319	20230921	142200	3438868570	9200	9200	9210	9200	124
320	20230921	142100	3437727750	9210	9210	9210	9200	161
321	20230921	142000	3436245550	9210	9210	9210	9200	151
322	20230921	141900	3434855910	9200	9200	9200	9200	101
323	20230921	141800	3433926710	9210	9210	9210	9200	371
324	20230921	141700	3430512870	9210	9210	9210	9210	10
325	20230921	141600	3430420770	9200	9210	9210	9200	82
326	20230921	141500	3429665630	9200	9200	9200	9200	0
327	20230921	141400	3429665630	9200	9200	9210	9200	71
328	20230921	141300	3429011800	9200	9210	9210	9200	87
329	20230921	141200	3428211030	9200	9210	9210	9200	29
330	20230921	141100	3427944030	9200	9190	9200	9190	793
331	20230921	141000	3420656350	9210	9210	9210	9210	5
332	20230921	140900	3420610300	9190	9180	9190	9180	291
333	20230921	140800	3417938770	9190	9200	9200	9180	7203
334	20230921	140700	3351723160	9200	9200	9210	9200	98
335	20230921	140600	3350820940	9200	9200	9200	9200	1
336	20230921	140500	3350811740	9200	9200	9200	9190	90
337	20230921	140400	3349983810	9200	9190	9200	9190	64
338	20230921	140300	3349395020	9200	9210	9210	9200	168
339	20230921	140200	3347848370	9200	9200	9210	9200	70
340	20230921	140100	3347204340	9200	9200	9210	9190	1235
341	20230921	140000	3335842470	9200	9200	9210	9200	340
342	20230921	135900	3332713840	9200	9200	9200	9200	11
343	20230921	135800	3332612640	9200	9200	9210	9200	233
344	20230921	135700	3330466920	9200	9200	9210	9200	71
345	20230921	135600	3329813100	9200	9200	9200	9200	68
346	20230921	135500	3329187500	9210	9210	9210	9210	120
347	20230921	135400	3328082300	9200	9210	9210	9200	224
348	20230921	135300	3326021190	9210	9200	9210	9200	84
349	20230921	135200	3325247670	9200	9210	9210	9200	64
350	20230921	135100	3324658520	9200	9210	9210	9200	172
351	20230921	135000	3323075760	9200	9210	9210	9200	88
352	20230921	134900	3322265350	9200	9210	9210	9200	936
353	20230921	134800	3313651760	9210	9220	9220	9210	63
354	20230921	134700	3313070910	9210	9210	9210	9200	1087
355	20230921	134600	3303059710	9210	9210	9210	9200	74
356	20230921	134500	3302378180	9210	9210	9210	9200	25
357	20230921	134400	3302147990	9210	9210	9210	9210	2
358	20230921	134300	3302129570	9210	9200	9210	9200	82
359	20230921	134200	3301374430	9210	9200	9210	9200	201
360	20230921	134100	3299525220	9200	9200	9210	9200	611
361	20230921	134000	3293902980	9210	9200	9210	9200	71
362	20230921	133900	3293249750	9190	9200	9200	9190	126
363	20230921	133800	3292090620	9190	9190	9200	9190	43
364	20230921	133700	3291695090	9200	9200	9200	9200	831
365	20230921	133600	3284049890	9210	9200	9210	9200	85
366	20230921	133500	3283267120	9210	9210	9210	9210	814
367	20230921	133400	3275770180	9210	9200	9210	9200	168
368	20230921	133300	3274223960	9190	9200	9200	9190	11
369	20230921	133200	3274122770	9200	9200	9200	9190	184
370	20230921	133100	3272430040	9200	9200	9200	9190	14
371	20230921	133000	3272301250	9190	9200	9200	9190	31
372	20230921	132900	3272016160	9200	9200	9200	9190	234
373	20230921	132800	3269864360	9190	9190	9200	9190	1094
374	20230921	132700	3259801640	9200	9190	9200	9190	184
375	20230921	132600	3258110050	9190	9190	9200	9190	54
376	20230921	132500	3257613780	9200	9190	9200	9190	94
377	20230921	132400	3256749050	9190	9200	9200	9190	260
378	20230921	132300	3254358820	9190	9200	9200	9190	101
379	20230921	132200	3253430000	9200	9200	9200	9200	101
380	20230921	132100	3252500800	9200	9200	9200	9190	55
381	20230921	132000	3251994880	9200	9190	9200	9190	110
382	20230921	131900	3250983280	9190	9190	9190	9190	6
383	20230921	131800	3250928140	9190	9190	9200	9190	75
384	20230921	131700	3250238220	9200	9190	9200	9190	8
385	20230921	131600	3250164690	9190	9200	9200	9190	767
386	20230921	131500	3243115340	9200	9200	9200	9200	21
387	20230921	131400	3242922140	9190	9190	9200	9190	189
388	20230921	131300	3241185110	9190	9190	9190	9180	291
389	20230921	131200	3238510830	9190	9190	9190	9180	19
390	20230921	131100	3238336280	9190	9180	9190	9180	237
391	20230921	131000	3236158720	9190	9200	9200	9180	1139
392	20230921	130900	3225691640	9200	9190	9200	9190	23
393	20230921	130800	3225480130	9190	9190	9190	9180	384
394	20230921	130700	3221951240	9190	9190	9200	9190	98
395	20230921	130600	3221050430	9200	9190	9200	9180	1362
396	20230921	130500	3208523720	9190	9180	9190	9180	95
397	20230921	130400	3207650730	9190	9190	9200	9190	1499
398	20230921	130300	3193874290	9200	9200	9200	9190	154
399	20230921	130200	3192457570	9200	9220	9220	9200	177
400	20230921	130100	3190828250	9220	9200	9220	9200	426
401	20230921	130000	3186908490	9210	9200	9210	9200	11
402	20230921	125900	3186807190	9200	9200	9200	9190	156
403	20230921	125800	3185372060	9200	9200	9200	9190	872
404	20230921	125700	3177352050	9190	9210	9210	9190	286
405	20230921	125600	3174720290	9220	9190	9220	9190	49
406	20230921	125500	3174269020	9200	9190	9200	9190	1994
407	20230921	125400	3155939920	9200	9210	9210	9200	1167
408	20230921	125300	3145202870	9210	9210	9210	9210	330
409	20230921	125200	3142163570	9210	9200	9210	9200	593
410	20230921	125100	3136705330	9200	9210	9210	9200	53
411	20230921	125000	3136217350	9210	9210	9210	9200	178
412	20230921	124900	3134579060	9200	9210	9210	9200	21
413	20230921	124800	3134385740	9200	9210	9210	9200	412
414	20230921	124700	3130594720	9200	9200	9200	9200	21
415	20230921	124600	3130401520	9200	9210	9210	9200	911
416	20230921	124500	3122019790	9210	9200	9210	9200	77
417	20230921	124400	3121310670	9210	9210	9210	9210	2
418	20230921	124300	3121292250	9190	9200	9200	9190	800
419	20230921	124200	3113939510	9190	9210	9210	9190	2008
420	20230921	124100	3095483950	9220	9220	9220	9210	110
421	20230921	124000	3094470500	9220	9220	9220	9220	21
422	20230921	123900	3094276880	9200	9200	9200	9200	350
423	20230921	123800	3091056880	9200	9200	9200	9200	450
424	20230921	123700	3086916880	9200	9220	9220	9200	101
425	20230921	123600	3085987020	9200	9200	9200	9200	100
426	20230921	123500	3085067020	9230	9220	9230	9200	408
427	20230921	123400	3081313160	9200	9230	9240	9200	1671
428	20230921	123300	3065926060	9240	9240	9240	9240	29
429	20230921	123200	3065658100	9250	9250	9250	9230	519
430	20230921	123100	3060865810	9250	9240	9250	9220	830
431	20230921	123000	3053207890	9240	9240	9240	9240	12
432	20230921	122900	3053097010	9230	9240	9240	9230	268
433	20230921	122800	3050621500	9240	9240	9240	9240	7
434	20230921	122700	3050556820	9240	9250	9250	9240	416
435	20230921	122600	3046712230	9240	9240	9240	9240	41
436	20230921	122500	3046333390	9250	9240	9250	9240	79
437	20230921	122400	3045603140	9230	9230	9230	9230	0
438	20230921	122300	3045603140	9230	9250	9250	9230	592
439	20230921	122200	3040138760	9240	9230	9240	9230	110
440	20230921	122100	3039122830	9240	9240	9240	9240	765
441	20230921	122000	3032054230	9240	9240	9240	9230	163
442	20230921	121900	3030548650	9230	9230	9230	9230	0
443	20230921	121800	3030548650	9230	9240	9240	9230	49
444	20230921	121700	3030096370	9240	9240	9240	9240	63
445	20230921	121600	3029514250	9230	9240	9250	9230	1120
446	20230921	121500	3019165870	9230	9230	9230	9230	1
447	20230921	121400	3019156640	9230	9230	9230	9230	351
448	20230921	121300	3015916910	9230	9230	9230	9230	69
449	20230921	121200	3015280040	9240	9230	9240	9230	13
450	20230921	121100	3015159930	9230	9240	9240	9230	128
451	20230921	121000	3013977760	9240	9230	9240	9220	964
452	20230921	120900	3005084200	9240	9250	9250	9240	74
453	20230921	120800	3004400250	9240	9240	9240	9240	88
454	20230921	120700	3003587130	9230	9230	9230	9230	44
455	20230921	120600	3003181010	9230	9220	9230	9220	101
456	20230921	120500	3002249780	9220	9240	9240	9220	178
457	20230921	120400	3000606650	9240	9240	9240	9240	42
458	20230921	120300	3000218570	9240	9240	9240	9240	5
459	20230921	120200	3000172370	9240	9250	9250	9240	491
460	20230921	120100	2995635320	9260	9250	9260	9250	426
461	20230921	120000	2991690710	9250	9250	9250	9250	270
462	20230921	115900	2989193210	9250	9260	9260	9250	88
463	20230921	115800	2988379040	9260	9240	9260	9230	891
464	20230921	115700	2980138780	9240	9240	9240	9230	327
465	20230921	115600	2977117330	9220	9230	9240	9220	523
466	20230921	115500	2972291280	9240	9240	9240	9240	2
467	20230921	115400	2972272800	9230	9240	9240	9230	134
468	20230921	115300	2971035180	9240	9230	9240	9220	258
469	20230921	115200	2968654770	9240	9240	9240	9240	62
470	20230921	115100	2968081890	9240	9250	9250	9240	43
471	20230921	115000	2967684480	9250	9240	9250	9240	696
472	20230921	114900	2961249510	9240	9230	9240	9220	543
473	20230921	114800	2956238100	9230	9230	9230	9230	2
474	20230921	114700	2956219640	9240	9230	9240	9230	184
475	20230921	114600	2954520580	9230	9230	9230	9230	0
476	20230921	114500	2954520580	9230	9240	9240	9230	295
477	20230921	114400	2951796580	9240	9240	9240	9240	37
478	20230921	114300	2951454700	9250	9240	9250	9240	85
479	20230921	114200	2950669180	9250	9250	9250	9250	0
480	20230921	114100	2950669180	9250	9250	9250	9250	38
481	20230921	114000	2950317680	9250	9250	9250	9230	1251
482	20230921	113900	2938764370	9250	9250	9250	9250	0
483	20230921	113800	2938764370	9250	9240	9250	9240	48
484	20230921	113700	2938320840	9240	9240	9250	9240	235
485	20230921	113600	2936149250	9250	9260	9270	9250	1024
486	20230921	113500	2926676380	9260	9260	9260	9260	9
487	20230921	113400	2926593040	9260	9270	9270	9260	432
488	20230921	113300	2922592710	9260	9260	9260	9260	511
489	20230921	113200	2917860850	9270	9270	9270	9260	123
490	20230921	113100	2916720740	9270	9270	9270	9270	112
491	20230921	113000	2915682500	9270	9270	9270	9270	0
492	20230921	112900	2915682500	9270	9280	9290	9270	762
493	20230921	112800	2908611640	9280	9260	9280	9260	2733
494	20230921	112700	2883251690	9260	9270	9270	9260	270
495	20230921	112600	2880750240	9270	9280	9280	9270	692
496	20230921	112500	2874330890	9280	9290	9290	9280	51
497	20230921	112400	2873857490	9300	9300	9300	9290	2294
498	20230921	112300	2852533290	9290	9270	9290	9270	2453
499	20230921	112200	2829772210	9270	9250	9270	9240	9388
500	20230921	112100	2742864220	9250	9230	9250	9230	3051
501	20230921	112000	2714670380	9220	9220	9220	9220	52
502	20230921	111900	2714190940	9230	9230	9230	9230	62
503	20230921	111800	2713618680	9220	9220	9230	9220	1108
504	20230921	111700	2703392800	9220	9220	9220	9220	0
505	20230921	111600	2703392800	9220	9200	9220	9200	26
506	20230921	111500	2703153580	9190	9220	9220	9190	1280
507	20230921	111400	2691368680	9220	9220	9220	9220	1029
508	20230921	111300	2681881300	9220	9220	9220	9220	0
509	20230921	111200	2681881300	9220	9230	9230	9220	305
510	20230921	111100	2679066690	9230	9230	9230	9220	75
511	20230921	111000	2678374830	9220	9210	9220	9200	1709
512	20230921	110900	2662638430	9200	9200	9200	9200	5
513	20230921	110800	2662592430	9210	9210	9210	9210	64
514	20230921	110700	2662002990	9210	9210	9210	9210	707
515	20230921	110600	2655491520	9210	9210	9210	9210	40
516	20230921	110500	2655123120	9210	9200	9210	9200	1196
517	20230921	110400	2644119300	9210	9210	9220	9210	1044
518	20230921	110300	2634503990	9220	9220	9220	9210	195
519	20230921	110200	2632707290	9210	9210	9210	9210	1050
520	20230921	110100	2623036790	9220	9200	9220	9200	526
521	20230921	110000	2618196690	9200	9230	9230	9200	1090
522	20230921	105900	2608155340	9230	9220	9230	9220	511
523	20230921	105800	2603443820	9190	9220	9230	9190	1117
524	20230921	105700	2593165380	9200	9220	9220	9200	1020
525	20230921	105600	2583767950	9220	9230	9230	9220	179
526	20230921	105500	2582116260	9240	9230	9240	9230	302
527	20230921	105400	2579328790	9220	9220	9220	9220	200
528	20230921	105300	2577484790	9230	9220	9230	9220	272
529	20230921	105200	2574976530	9220	9230	9240	9220	923
530	20230921	105100	2566457000	9240	9240	9240	9230	166
531	20230921	105000	2564923660	9230	9240	9240	9220	535
532	20230921	104900	2559986140	9250	9220	9250	9220	2511
533	20230921	104800	2536804400	9200	9200	9200	9200	150
534	20230921	104700	2535424400	9210	9190	9210	9190	744
535	20230921	104600	2528574700	9190	9210	9210	9190	1374
536	20230921	104500	2515937280	9210	9210	9210	9210	13
537	20230921	104400	2515817550	9210	9200	9210	9200	827
538	20230921	104300	2508208460	9210	9200	9210	9200	113
539	20230921	104200	2507168830	9200	9210	9220	9200	3068
540	20230921	104100	2478927360	9220	9220	9220	9200	1506
541	20230921	104000	2465070040	9210	9210	9220	9210	1580
542	20230921	103900	2450517000	9220	9210	9220	9200	397
543	20230921	103800	2446862990	9210	9200	9210	9200	201
544	20230921	103700	2445012290	9200	9190	9200	9190	1314
545	20230921	103600	2432926680	9190	9180	9190	9180	1130
546	20230921	103500	2422544350	9180	9160	9190	9160	80
547	20230921	103400	2421809810	9160	9180	9180	9160	774
548	20230921	103300	2414713790	9190	9190	9190	9180	325
549	20230921	103200	2411729410	9190	9200	9200	9190	69
550	20230921	103100	2411095260	9210	9180	9210	9180	49
551	20230921	103000	2410644090	9210	9150	9210	9150	529
552	20230921	102900	2405803020	9140	9180	9220	9140	19549
553	20230921	102800	2226914080	9160	9200	9200	9160	7500
554	20230921	102700	2158076000	9220	9200	9230	9200	461
555	20230921	102600	2153831670	9210	9220	9220	9210	281
556	20230921	102500	2151243020	9220	9230	9230	9200	281
557	20230921	102400	2148654450	9230	9220	9230	9210	1557
558	20230921	102300	2134296120	9260	9260	9260	9260	12
559	20230921	102200	2134185000	9210	9220	9260	9210	2406
560	20230921	102100	2111969510	9250	9240	9250	9200	266
561	20230921	102000	2109521130	9240	9250	9250	9240	30
562	20230921	101900	2109243820	9200	9240	9240	9200	2342
563	20230921	101800	2087676030	9220	9230	9230	9220	327
564	20230921	101700	2084659500	9220	9240	9240	9220	341
565	20230921	101600	2081515460	9230	9250	9250	9220	691
566	20230921	101500	2075130530	9250	9240	9250	9240	253
567	20230921	101400	2072790400	9240	9220	9240	9210	632
568	20230921	101300	2066962450	9220	9210	9230	9200	562
569	20230921	101200	2061776970	9210	9230	9250	9190	507
570	20230921	101100	2057098400	9220	9200	9220	9200	594
571	20230921	101000	2051622880	9190	9220	9220	9190	1321
572	20230921	100900	2039468320	9220	9200	9220	9190	2014
573	20230921	100800	2020932860	9180	9200	9200	9180	461
574	20230921	100700	2016700840	9160	9180	9180	9160	30500
575	20230921	100600	1737318800	9200	9190	9200	9160	17236
576	20230921	100500	1579268020	9190	9220	9220	9190	5265
577	20230921	100400	1530832200	9220	9220	9220	9210	172
578	20230921	100300	1529247970	9220	9220	9220	9220	0
579	20230921	100200	1529247970	9220	9210	9220	9210	219
580	20230921	100100	1527230350	9210	9220	9220	9210	286
581	20230921	100000	1524594580	9220	9230	9230	9220	180
582	20230921	095900	1522934350	9230	9230	9230	9220	322
583	20230921	095800	1519965490	9230	9230	9230	9220	87
584	20230921	095700	1519162920	9210	9220	9220	9210	1272
585	20230921	095600	1507445280	9220	9220	9220	9220	390
586	20230921	095500	1503849480	9210	9210	9210	9210	243
587	20230921	095400	1501611450	9210	9200	9210	9200	1773
588	20230921	095300	1485299380	9210	9210	9210	9200	1153
589	20230921	095200	1474690000	9210	9220	9240	9210	996
590	20230921	095100	1465506980	9230	9220	9230	9220	273
591	20230921	095000	1462987720	9230	9230	9230	9230	42
592	20230921	094900	1462600060	9230	9250	9250	9230	138
593	20230921	094800	1461324960	9250	9200	9250	9200	1105
594	20230921	094700	1451151250	9200	9180	9200	9180	2182
595	20230921	094600	1431105310	9180	9190	9190	9170	2784
596	20230921	094500	1405572920	9170	9200	9200	9170	658
597	20230921	094400	1399534550	9160	9170	9170	9160	4259
598	20230921	094300	1360518270	9170	9190	9190	9160	2369
599	20230921	094200	1338796980	9190	9220	9230	9160	17874
600	20230921	094100	1174563730	9230	9230	9240	9210	4414
601	20230921	094000	1133898120	9230	9230	9230	9220	1286
602	20230921	093900	1122036030	9220	9250	9250	9220	1109
603	20230921	093800	1111791980	9260	9270	9270	9250	223
604	20230921	093700	1109727940	9270	9240	9270	9240	206
605	20230921	093600	1107824410	9240	9230	9270	9220	27162
606	20230921	093500	857105850	9240	9270	9270	9240	2427
607	20230921	093400	834670960	9270	9290	9290	9270	615
608	20230921	093300	828962120	9290	9300	9300	9270	201
609	20230921	093200	827095660	9300	9300	9300	9270	192
610	20230921	093100	825315160	9300	9270	9300	9250	486
611	20230921	093000	820807450	9220	9280	9280	9220	6949
612	20230921	092900	756529580	9280	9310	9310	9280	6509
613	20230921	092800	696100410	9310	9310	9310	9310	766
614	20230921	092700	688968950	9310	9310	9310	9290	24120
615	20230921	092600	464728560	9310	9320	9330	9310	2036
616	20230921	092500	445741790	9320	9340	9340	9320	29835
617	20230921	092400	167385580	9350	9340	9350	9340	184
618	20230921	092300	165666990	9340	9340	9350	9340	389
619	20230921	092200	162033110	9330	9370	9370	9330	870
620	20230921	092100	153901390	9370	9370	9380	9360	414
621	20230921	092000	150024660	9370	9390	9390	9370	2793
622	20230921	091900	123827570	9380	9380	9380	9380	256
623	20230921	091800	121426290	9390	9390	9390	9390	434
624	20230921	091700	117351030	9380	9390	9390	9380	415
625	20230921	091600	113458150	9390	9390	9390	9380	449
626	20230921	091500	109242080	9390	9400	9400	9390	1166
627	20230921	091400	98282360	9400	9370	9400	9370	847
628	20230921	091300	90341300	9350	9360	9360	9350	384
629	20230921	091200	86747540	9360	9360	9360	9350	62
630	20230921	091100	86167240	9360	9370	9370	9360	907
631	20230921	091000	77676740	9370	9370	9370	9370	66
632	20230921	090900	77058320	9370	9370	9370	9360	243
633	20230921	090800	74782910	9360	9350	9360	9350	405
634	20230921	090700	70994530	9350	9350	9370	9350	350
635	20230921	090600	67720930	9360	9360	9360	9360	79
636	20230921	090500	66981490	9370	9390	9390	9370	1626
637	20230921	090400	51727700	9390	9380	9400	9380	961
638	20230921	090300	42710370	9380	9360	9380	9360	200
639	20230921	090200	40834570	9360	9370	9380	9360	1129
640	20230921	090100	30248140	9380	9370	9380	9370	2053
641	20230921	090000	10991350	9380	9330	9390	9330	1173