KissMeData/108230/min/candle-20230918.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230918	195100	1459719110	8890	8890	8890	8890	3034
3	20230918	195000	1459719110	8890	8890	8890	8890	0
4	20230918	194900	1459719110	8890	8890	8890	8890	0
5	20230918	194800	1459719110	8890	8890	8890	8890	0
6	20230918	194700	1459719110	8890	8890	8890	8890	0
7	20230918	194600	1459719110	8890	8890	8890	8890	0
8	20230918	194500	1459719110	8890	8890	8890	8890	0
9	20230918	194400	1459719110	8890	8890	8890	8890	0
10	20230918	194300	1459719110	8890	8890	8890	8890	0
11	20230918	194200	1459719110	8890	8890	8890	8890	0
12	20230918	194100	1459719110	8890	8890	8890	8890	0
13	20230918	194000	1459719110	8890	8890	8890	8890	0
14	20230918	193900	1459719110	8890	8890	8890	8890	0
15	20230918	193800	1459719110	8890	8890	8890	8890	0
16	20230918	193700	1459719110	8890	8890	8890	8890	0
17	20230918	193600	1459719110	8890	8890	8890	8890	0
18	20230918	193500	1459719110	8890	8890	8890	8890	0
19	20230918	193400	1459719110	8890	8890	8890	8890	0
20	20230918	193300	1459719110	8890	8890	8890	8890	0
21	20230918	193200	1459719110	8890	8890	8890	8890	0
22	20230918	193100	1459719110	8890	8890	8890	8890	0
23	20230918	193000	1459719110	8890	8890	8890	8890	0
24	20230918	192900	1459719110	8890	8890	8890	8890	0
25	20230918	192800	1459719110	8890	8890	8890	8890	0
26	20230918	192700	1459719110	8890	8890	8890	8890	0
27	20230918	192600	1459719110	8890	8890	8890	8890	0
28	20230918	192500	1459719110	8890	8890	8890	8890	0
29	20230918	192400	1459719110	8890	8890	8890	8890	0
30	20230918	192300	1459719110	8890	8890	8890	8890	0
31	20230918	192200	1459719110	8890	8890	8890	8890	0
32	20230918	192100	1459719110	8890	8890	8890	8890	3034
33	20230918	192000	1459719110	8890	8890	8890	8890	0
34	20230918	191900	1459719110	8890	8890	8890	8890	0
35	20230918	191800	1459719110	8890	8890	8890	8890	0
36	20230918	191700	1459719110	8890	8890	8890	8890	0
37	20230918	191600	1459719110	8890	8890	8890	8890	0
38	20230918	191500	1459719110	8890	8890	8890	8890	0
39	20230918	191400	1459719110	8890	8890	8890	8890	0
40	20230918	191300	1459719110	8890	8890	8890	8890	0
41	20230918	191200	1459719110	8890	8890	8890	8890	0
42	20230918	191100	1459719110	8890	8890	8890	8890	0
43	20230918	191000	1459719110	8890	8890	8890	8890	0
44	20230918	190900	1459719110	8890	8890	8890	8890	0
45	20230918	190800	1459719110	8890	8890	8890	8890	0
46	20230918	190700	1459719110	8890	8890	8890	8890	0
47	20230918	190600	1459719110	8890	8890	8890	8890	0
48	20230918	190500	1459719110	8890	8890	8890	8890	0
49	20230918	190400	1459719110	8890	8890	8890	8890	0
50	20230918	190300	1459719110	8890	8890	8890	8890	0
51	20230918	190200	1459719110	8890	8890	8890	8890	0
52	20230918	190100	1459719110	8890	8890	8890	8890	0
53	20230918	190000	1459719110	8890	8890	8890	8890	0
54	20230918	185900	1459719110	8890	8890	8890	8890	0
55	20230918	185800	1459719110	8890	8890	8890	8890	0
56	20230918	185700	1459719110	8890	8890	8890	8890	0
57	20230918	185600	1459719110	8890	8890	8890	8890	0
58	20230918	185500	1459719110	8890	8890	8890	8890	0
59	20230918	185400	1459719110	8890	8890	8890	8890	0
60	20230918	185300	1459719110	8890	8890	8890	8890	0
61	20230918	185200	1459719110	8890	8890	8890	8890	0
62	20230918	185100	1459719110	8890	8890	8890	8890	3034
63	20230918	185000	1459719110	8890	8890	8890	8890	0
64	20230918	184900	1459719110	8890	8890	8890	8890	0
65	20230918	184800	1459719110	8890	8890	8890	8890	0
66	20230918	184700	1459719110	8890	8890	8890	8890	0
67	20230918	184600	1459719110	8890	8890	8890	8890	0
68	20230918	184500	1459719110	8890	8890	8890	8890	0
69	20230918	184400	1459719110	8890	8890	8890	8890	0
70	20230918	184300	1459719110	8890	8890	8890	8890	0
71	20230918	184200	1459719110	8890	8890	8890	8890	0
72	20230918	184100	1459719110	8890	8890	8890	8890	0
73	20230918	184000	1459719110	8890	8890	8890	8890	0
74	20230918	183900	1459719110	8890	8890	8890	8890	0
75	20230918	183800	1459719110	8890	8890	8890	8890	0
76	20230918	183700	1459719110	8890	8890	8890	8890	0
77	20230918	183600	1459719110	8890	8890	8890	8890	0
78	20230918	183500	1459719110	8890	8890	8890	8890	0
79	20230918	183400	1459719110	8890	8890	8890	8890	0
80	20230918	183300	1459719110	8890	8890	8890	8890	0
81	20230918	183200	1459719110	8890	8890	8890	8890	0
82	20230918	183100	1459719110	8890	8890	8890	8890	0
83	20230918	183000	1459719110	8890	8890	8890	8890	0
84	20230918	182900	1459719110	8890	8890	8890	8890	0
85	20230918	182800	1459719110	8890	8890	8890	8890	0
86	20230918	182700	1459719110	8890	8890	8890	8890	0
87	20230918	182600	1459719110	8890	8890	8890	8890	0
88	20230918	182500	1459719110	8890	8890	8890	8890	0
89	20230918	182400	1459719110	8890	8890	8890	8890	0
90	20230918	182300	1459719110	8890	8890	8890	8890	0
91	20230918	182200	1459719110	8890	8890	8890	8890	0
92	20230918	182100	1459719110	8890	8890	8890	8890	3034
93	20230918	182000	1459719110	8890	8890	8890	8890	0
94	20230918	181900	1459719110	8890	8890	8890	8890	0
95	20230918	181800	1459719110	8890	8890	8890	8890	0
96	20230918	181700	1459719110	8890	8890	8890	8890	0
97	20230918	181600	1459719110	8890	8890	8890	8890	0
98	20230918	181500	1459719110	8890	8890	8890	8890	0
99	20230918	181400	1459719110	8890	8890	8890	8890	0
100	20230918	181300	1459719110	8890	8890	8890	8890	0
101	20230918	181200	1459719110	8890	8890	8890	8890	0
102	20230918	181100	1459719110	8890	8890	8890	8890	0
103	20230918	181000	1459719110	8890	8890	8890	8890	0
104	20230918	180900	1459719110	8890	8890	8890	8890	0
105	20230918	180800	1459719110	8890	8890	8890	8890	0
106	20230918	180700	1459719110	8890	8890	8890	8890	0
107	20230918	180600	1459719110	8890	8890	8890	8890	0
108	20230918	180500	1459719110	8890	8890	8890	8890	0
109	20230918	180400	1459719110	8890	8890	8890	8890	0
110	20230918	180300	1459719110	8890	8890	8890	8890	0
111	20230918	180200	1459719110	8890	8890	8890	8890	0
112	20230918	180100	1459719110	8890	8890	8890	8890	0
113	20230918	180000	1459719110	8890	8890	8890	8890	0
114	20230918	175900	1459719110	8890	8890	8890	8890	0
115	20230918	175800	1459719110	8890	8890	8890	8890	0
116	20230918	175700	1459719110	8890	8890	8890	8890	0
117	20230918	175600	1459719110	8890	8890	8890	8890	0
118	20230918	175500	1459719110	8890	8890	8890	8890	0
119	20230918	175400	1459719110	8890	8890	8890	8890	0
120	20230918	175300	1459719110	8890	8890	8890	8890	0
121	20230918	175200	1459719110	8890	8890	8890	8890	0
122	20230918	175100	1459719110	8890	8890	8890	8890	3034
123	20230918	175000	1459719110	8890	8890	8890	8890	0
124	20230918	174900	1459719110	8890	8890	8890	8890	0
125	20230918	174800	1459719110	8890	8890	8890	8890	0
126	20230918	174700	1459719110	8890	8890	8890	8890	0
127	20230918	174600	1459719110	8890	8890	8890	8890	0
128	20230918	174500	1459719110	8890	8890	8890	8890	0
129	20230918	174400	1459719110	8890	8890	8890	8890	0
130	20230918	174300	1459719110	8890	8890	8890	8890	0
131	20230918	174200	1459719110	8890	8890	8890	8890	0
132	20230918	174100	1459719110	8890	8890	8890	8890	0
133	20230918	174000	1459719110	8890	8890	8890	8890	0
134	20230918	173900	1459719110	8890	8890	8890	8890	0
135	20230918	173800	1459719110	8890	8890	8890	8890	0
136	20230918	173700	1459719110	8890	8890	8890	8890	0
137	20230918	173600	1459719110	8890	8890	8890	8890	0
138	20230918	173500	1459719110	8890	8890	8890	8890	0
139	20230918	173400	1459719110	8890	8890	8890	8890	0
140	20230918	173300	1459719110	8890	8890	8890	8890	0
141	20230918	173200	1459719110	8890	8890	8890	8890	0
142	20230918	173100	1459719110	8890	8890	8890	8890	0
143	20230918	173000	1459719110	8890	8890	8890	8890	0
144	20230918	172900	1459719110	8890	8890	8890	8890	0
145	20230918	172800	1459719110	8890	8890	8890	8890	0
146	20230918	172700	1459719110	8890	8890	8890	8890	0
147	20230918	172600	1459719110	8890	8890	8890	8890	0
148	20230918	172500	1459719110	8890	8890	8890	8890	0
149	20230918	172400	1459719110	8890	8890	8890	8890	0
150	20230918	172300	1459719110	8890	8890	8890	8890	0
151	20230918	172200	1459719110	8890	8890	8890	8890	0
152	20230918	172100	1459719110	8890	8890	8890	8890	3034
153	20230918	172000	1459719110	8890	8890	8890	8890	0
154	20230918	171900	1459719110	8890	8890	8890	8890	0
155	20230918	171800	1459719110	8890	8890	8890	8890	0
156	20230918	171700	1459719110	8890	8890	8890	8890	0
157	20230918	171600	1459719110	8890	8890	8890	8890	0
158	20230918	171500	1459719110	8890	8890	8890	8890	0
159	20230918	171400	1459719110	8890	8890	8890	8890	0
160	20230918	171300	1459719110	8890	8890	8890	8890	0
161	20230918	171200	1459719110	8890	8890	8890	8890	0
162	20230918	171100	1459719110	8890	8890	8890	8890	0
163	20230918	171000	1459719110	8890	8890	8890	8890	0
164	20230918	170900	1459719110	8890	8890	8890	8890	0
165	20230918	170800	1459719110	8890	8890	8890	8890	0
166	20230918	170700	1459719110	8890	8890	8890	8890	0
167	20230918	170600	1459719110	8890	8890	8890	8890	0
168	20230918	170500	1459719110	8890	8890	8890	8890	0
169	20230918	170400	1459719110	8890	8890	8890	8890	0
170	20230918	170300	1459719110	8890	8890	8890	8890	0
171	20230918	170200	1459719110	8890	8890	8890	8890	0
172	20230918	170100	1459719110	8890	8890	8890	8890	0
173	20230918	170000	1459719110	8890	8890	8890	8890	0
174	20230918	165900	1459719110	8890	8890	8890	8890	0
175	20230918	165800	1459719110	8890	8890	8890	8890	0
176	20230918	165700	1459719110	8890	8890	8890	8890	0
177	20230918	165600	1459719110	8890	8890	8890	8890	0
178	20230918	165500	1459719110	8890	8890	8890	8890	0
179	20230918	165400	1459719110	8890	8890	8890	8890	0
180	20230918	165300	1459719110	8890	8890	8890	8890	0
181	20230918	165200	1459719110	8890	8890	8890	8890	0
182	20230918	165100	1459719110	8890	8890	8890	8890	3034
183	20230918	165000	1459719110	8890	8890	8890	8890	0
184	20230918	164900	1459719110	8890	8890	8890	8890	0
185	20230918	164800	1459719110	8890	8890	8890	8890	0
186	20230918	164700	1459719110	8890	8890	8890	8890	0
187	20230918	164600	1459719110	8890	8890	8890	8890	0
188	20230918	164500	1459719110	8890	8890	8890	8890	0
189	20230918	164400	1459719110	8890	8890	8890	8890	0
190	20230918	164300	1459719110	8890	8890	8890	8890	0
191	20230918	164200	1459719110	8890	8890	8890	8890	0
192	20230918	164100	1459719110	8890	8890	8890	8890	0
193	20230918	164000	1459719110	8890	8890	8890	8890	0
194	20230918	163900	1459719110	8890	8890	8890	8890	0
195	20230918	163800	1459719110	8890	8890	8890	8890	0
196	20230918	163700	1459719110	8890	8890	8890	8890	0
197	20230918	163600	1459719110	8890	8890	8890	8890	0
198	20230918	163500	1459719110	8890	8890	8890	8890	0
199	20230918	163400	1459719110	8890	8890	8890	8890	0
200	20230918	163300	1459719110	8890	8890	8890	8890	0
201	20230918	163200	1459719110	8890	8890	8890	8890	0
202	20230918	163100	1459719110	8890	8890	8890	8890	0
203	20230918	163000	1459719110	8890	8890	8890	8890	0
204	20230918	162900	1459719110	8890	8890	8890	8890	0
205	20230918	162800	1459719110	8890	8890	8890	8890	0
206	20230918	162700	1459719110	8890	8890	8890	8890	0
207	20230918	162600	1459719110	8890	8890	8890	8890	0
208	20230918	162500	1459719110	8890	8890	8890	8890	0
209	20230918	162400	1459719110	8890	8890	8890	8890	0
210	20230918	162300	1459719110	8890	8890	8890	8890	0
211	20230918	162200	1459719110	8890	8890	8890	8890	0
212	20230918	162100	1459719110	8890	8890	8890	8890	3034
213	20230918	162000	1459719110	8890	8890	8890	8890	0
214	20230918	161900	1459719110	8890	8890	8890	8890	0
215	20230918	161800	1459719110	8890	8890	8890	8890	0
216	20230918	161700	1459719110	8890	8890	8890	8890	0
217	20230918	161600	1459719110	8890	8890	8890	8890	0
218	20230918	161500	1459719110	8890	8890	8890	8890	0
219	20230918	161400	1459719110	8890	8890	8890	8890	0
220	20230918	161300	1459719110	8890	8890	8890	8890	0
221	20230918	161200	1459719110	8890	8890	8890	8890	0
222	20230918	161100	1459719110	8890	8890	8890	8890	0
223	20230918	161000	1459719110	8890	8890	8890	8890	0
224	20230918	160900	1459719110	8890	8890	8890	8890	0
225	20230918	160800	1459719110	8890	8890	8890	8890	0
226	20230918	160700	1459719110	8890	8890	8890	8890	0
227	20230918	160600	1459719110	8890	8890	8890	8890	0
228	20230918	160500	1459719110	8890	8890	8890	8890	0
229	20230918	160400	1459719110	8890	8890	8890	8890	0
230	20230918	160300	1459719110	8890	8890	8890	8890	0
231	20230918	160200	1459719110	8890	8890	8890	8890	0
232	20230918	160100	1459719110	8890	8890	8890	8890	0
233	20230918	160000	1459719110	8890	8890	8890	8890	0
234	20230918	155900	1459719110	8890	8890	8890	8890	0
235	20230918	155800	1459719110	8890	8890	8890	8890	0
236	20230918	155700	1459719110	8890	8890	8890	8890	0
237	20230918	155600	1459719110	8890	8890	8890	8890	0
238	20230918	155500	1459719110	8890	8890	8890	8890	0
239	20230918	155400	1459719110	8890	8890	8890	8890	0
240	20230918	155300	1459719110	8890	8890	8890	8890	0
241	20230918	155200	1459719110	8890	8890	8890	8890	0
242	20230918	155100	1459719110	8890	8890	8890	8890	3034
243	20230918	155000	1459719110	8890	8890	8890	8890	0
244	20230918	154900	1459719110	8890	8890	8890	8890	0
245	20230918	154800	1459719110	8890	8890	8890	8890	0
246	20230918	154700	1459719110	8890	8890	8890	8890	0
247	20230918	154600	1459719110	8890	8890	8890	8890	0
248	20230918	154500	1459719110	8890	8890	8890	8890	0
249	20230918	154400	1459719110	8890	8890	8890	8890	0
250	20230918	154300	1459719110	8890	8890	8890	8890	0
251	20230918	154200	1459719110	8890	8890	8890	8890	0
252	20230918	154100	1459719110	8890	8890	8890	8890	0
253	20230918	154000	1459719110	8890	8890	8890	8890	0
254	20230918	153900	1459719110	8890	8890	8890	8890	0
255	20230918	153800	1459719110	8890	8890	8890	8890	0
256	20230918	153700	1459719110	8890	8890	8890	8890	0
257	20230918	153600	1459719110	8890	8890	8890	8890	0
258	20230918	153500	1459719110	8890	8890	8890	8890	0
259	20230918	153400	1459719110	8890	8890	8890	8890	0
260	20230918	153300	1459719110	8890	8890	8890	8890	0
261	20230918	153200	1459719110	8890	8890	8890	8890	0
262	20230918	153100	1459719110	8890	8890	8890	8890	0
263	20230918	153000	1459719110	8890	8890	8890	8890	3034
264	20230918	152900	1432746850	8870	8870	8870	8870	0
265	20230918	152800	1432746850	8870	8870	8870	8870	0
266	20230918	152700	1432746850	8870	8870	8870	8870	0
267	20230918	152600	1432746850	8870	8870	8870	8870	0
268	20230918	152500	1432746850	8870	8870	8870	8870	0
269	20230918	152400	1432746850	8870	8870	8870	8870	0
270	20230918	152300	1432746850	8870	8870	8870	8870	0
271	20230918	152200	1432746850	8870	8870	8870	8870	0
272	20230918	152100	1432746850	8870	8870	8870	8870	0
273	20230918	152000	1432746850	8870	8870	8870	8870	0
274	20230918	151900	1432746850	8870	8890	8890	8870	742
275	20230918	151800	1426157590	8900	8900	8900	8900	0
276	20230918	151700	1426157590	8900	8910	8910	8900	172
277	20230918	151600	1424626080	8900	8900	8900	8900	82
278	20230918	151500	1423896280	8900	8920	8920	8890	2555
279	20230918	151400	1401162270	8900	8900	8900	8900	51
280	20230918	151300	1400708370	8900	8900	8900	8900	27
281	20230918	151200	1400468070	8900	8930	8930	8880	6652
282	20230918	151100	1341271170	8920	8920	8920	8920	199
283	20230918	151000	1339496090	8920	8920	8920	8920	0
284	20230918	150900	1339496090	8920	8910	8920	8910	216
285	20230918	150800	1337571520	8910	8910	8920	8910	1060
286	20230918	150700	1328126910	8910	8930	8930	8910	897
287	20230918	150600	1320131190	8920	8930	8930	8920	63
288	20230918	150500	1319569200	8930	8930	8930	8930	9
289	20230918	150400	1319488830	8910	8930	8930	8910	2142
290	20230918	150300	1300396460	8940	8950	8950	8940	141
291	20230918	150200	1299135520	8950	8950	8950	8930	658
292	20230918	150100	1293246580	8940	8950	8950	8940	80
293	20230918	150000	1292530680	8950	8940	8950	8940	485
294	20230918	145900	1288191780	8930	8930	8930	8930	40
295	20230918	145800	1287834580	8930	8930	8930	8930	237
296	20230918	145700	1285718170	8920	8910	8920	8910	739
297	20230918	145600	1279126870	8920	8910	8920	8910	142
298	20230918	145500	1277860630	8910	8910	8910	8910	1045
299	20230918	145400	1268549680	8920	8920	8920	8910	946
300	20230918	145300	1260113990	8920	8920	8920	8910	1440
301	20230918	145200	1247273630	8930	8930	8930	8920	1786
302	20230918	145100	1231334290	8950	8940	8950	8940	41
303	20230918	145000	1230967740	8940	8930	8940	8930	674
304	20230918	144900	1224942680	8930	8930	8930	8930	387
305	20230918	144800	1221486770	8930	8940	8940	8930	1137
306	20230918	144700	1211322390	8940	8940	8940	8940	85
307	20230918	144600	1210562490	8950	8950	8950	8940	317
308	20230918	144500	1207725940	8940	8940	8950	8940	590
309	20230918	144400	1202451140	8950	8960	8960	8950	2479
310	20230918	144300	1180257040	8970	8970	8970	8970	440
311	20230918	144200	1176310240	8970	8970	8970	8970	40
312	20230918	144100	1175951440	8970	8970	8970	8970	80
313	20230918	144000	1175233840	8980	8970	8980	8970	421
314	20230918	143900	1171455470	8960	8960	8960	8960	1253
315	20230918	143800	1160228590	8960	8980	8980	8950	5798
316	20230918	143700	1108269780	8990	8980	8990	8980	50
317	20230918	143600	1107820680	8990	8990	8990	8990	51
318	20230918	143500	1107362190	8990	8990	8990	8990	40
319	20230918	143400	1107002590	8990	8990	8990	8990	40
320	20230918	143300	1106642990	8990	8990	8990	8990	69
321	20230918	143200	1106022680	8990	8990	8990	8990	640
322	20230918	143100	1100269080	8980	8980	8980	8980	90
323	20230918	143000	1099460880	8980	8980	8980	8980	80
324	20230918	142900	1098742480	8980	9000	9000	8980	491
325	20230918	142800	1094325190	9000	9010	9010	9000	3040
326	20230918	142700	1066959940	9010	9010	9010	9010	79
327	20230918	142600	1066248150	9010	9020	9020	9010	81
328	20230918	142500	1065518330	9010	9010	9010	9010	44
329	20230918	142400	1065121890	9020	9020	9020	9020	0
330	20230918	142300	1065121890	9020	9020	9020	9020	60
331	20230918	142200	1064580690	9030	9010	9030	9010	165
332	20230918	142100	1063092000	9010	9010	9010	9010	40
333	20230918	142000	1062731600	9010	9010	9010	9010	0
334	20230918	141900	1062731600	9010	9000	9010	9000	203
335	20230918	141800	1060903420	9000	9010	9010	9000	100
336	20230918	141700	1060003170	9000	9000	9000	9000	0
337	20230918	141600	1060003170	9000	8980	9000	8980	1043
338	20230918	141500	1050616980	8980	8970	8980	8970	243
339	20230918	141400	1048435240	8970	8970	8970	8970	510
340	20230918	141300	1043860540	8970	8980	8980	8970	210
341	20230918	141200	1041975140	8980	8980	8980	8980	40
342	20230918	141100	1041615940	8980	8970	8980	8970	328
343	20230918	141000	1038670900	8980	8980	8980	8980	412
344	20230918	140900	1034971140	8980	8990	8990	8980	590
345	20230918	140800	1029671480	8990	8990	8990	8990	148
346	20230918	140700	1028340960	8990	8990	8990	8990	208
347	20230918	140600	1026471040	8990	8980	8990	8980	161
348	20230918	140500	1025025250	8980	8990	8990	8980	68
349	20230918	140400	1024414360	9000	8990	9000	8990	509
350	20230918	140300	1019837260	8990	8980	8990	8980	1129
351	20230918	140200	1009688090	8980	8980	8980	8980	540
352	20230918	140100	1004838890	8980	8970	8980	8970	1020
353	20230918	140000	995688390	8970	8970	8970	8960	186
354	20230918	135900	994020370	8960	8970	8970	8960	51
355	20230918	135800	993563390	8970	8960	8970	8960	101
356	20230918	135700	992657930	8960	8970	8970	8960	1127
357	20230918	135600	982548760	8980	8980	8980	8970	53
358	20230918	135500	982073220	8980	8980	8980	8980	16
359	20230918	135400	981929540	8980	8980	8980	8980	1043
360	20230918	135300	972563400	8980	8990	8990	8980	43
361	20230918	135200	972177230	8980	8980	8980	8980	184
362	20230918	135100	970524910	8980	8980	8980	8980	40
363	20230918	135000	970165710	8980	8990	8990	8980	267
364	20230918	134900	967767850	8980	8980	8980	8980	140
365	20230918	134800	966510650	8970	8980	8980	8970	695
366	20230918	134700	960271090	8980	8980	8990	8980	84
367	20230918	134600	959516450	8980	8990	8990	8980	1178
368	20230918	134500	948929900	9000	9000	9000	9000	1351
369	20230918	134400	936770900	9000	9000	9000	9000	3039
370	20230918	134300	909419900	9000	9000	9000	9000	40
371	20230918	134200	909059900	9010	9020	9020	9010	1878
372	20230918	134100	892131130	9020	9020	9020	9020	40
373	20230918	134000	891770330	9020	9020	9020	9020	177
374	20230918	133900	890173790	9030	9040	9040	9030	616
375	20230918	133800	884611290	9040	9040	9040	9040	600
376	20230918	133700	879187290	9050	9050	9050	9050	748
377	20230918	133600	872417890	9050	9050	9050	9050	40
378	20230918	133500	872055890	9050	9060	9060	9050	41
379	20230918	133400	871684830	9050	9050	9050	9050	1185
380	20230918	133300	860960580	9050	9050	9050	9050	1
381	20230918	133200	860951530	9040	9060	9060	9040	2123
382	20230918	133100	841736910	9060	9060	9060	9060	30
383	20230918	133000	841465110	9060	9060	9060	9060	0
384	20230918	132900	841465110	9060	9060	9060	9060	162
385	20230918	132800	839997390	9050	9050	9050	9050	0
386	20230918	132700	839997390	9050	9050	9050	9050	0
387	20230918	132600	839997390	9050	9050	9050	9050	0
388	20230918	132500	839997390	9050	9050	9050	9050	0
389	20230918	132400	839997390	9050	9050	9050	9050	0
390	20230918	132300	839997390	9050	9050	9050	9050	454
391	20230918	132200	835888690	9050	9050	9050	9050	102
392	20230918	132100	834965590	9050	9050	9050	9050	1108
393	20230918	132000	824938190	9060	9060	9060	9060	28
394	20230918	131900	824684510	9060	9060	9060	9060	300
395	20230918	131800	821966510	9060	9060	9060	9060	29
396	20230918	131700	821703770	9060	9060	9060	9060	0
397	20230918	131600	821703770	9060	9060	9060	9060	101
398	20230918	131500	820788710	9060	9060	9060	9060	503
399	20230918	131400	816231530	9060	9060	9060	9060	6
400	20230918	131300	816177170	9060	9060	9060	9060	0
401	20230918	131200	816177170	9060	9060	9060	9060	0
402	20230918	131100	816177170	9060	9060	9060	9060	9
403	20230918	131000	816095630	9060	9060	9060	9060	7
404	20230918	130900	816032210	9060	9060	9060	9060	314
405	20230918	130800	813187370	9070	9070	9070	9070	0
406	20230918	130700	813187370	9070	9070	9070	9070	1
407	20230918	130600	813178300	9060	9060	9060	9060	60
408	20230918	130500	812634700	9070	9070	9070	9070	2
409	20230918	130400	812616560	9070	9070	9070	9070	3
410	20230918	130300	812589350	9050	9050	9050	9050	0
411	20230918	130200	812589350	9050	9070	9070	9050	1231
412	20230918	130100	801439000	9060	9060	9060	9060	0
413	20230918	130000	801439000	9060	9070	9070	9060	1000
414	20230918	125900	792375830	9060	9060	9060	9060	0
415	20230918	125800	792375830	9060	9080	9080	9060	2533
416	20230918	125700	769394650	9080	9090	9090	9080	1000
417	20230918	125600	760311800	9090	9090	9090	9090	1
418	20230918	125500	760302710	9090	9090	9090	9090	548
419	20230918	125400	755321390	9090	9090	9090	9090	31
420	20230918	125300	755039600	9090	9090	9090	9090	20
421	20230918	125200	754857800	9090	9090	9090	9090	20
422	20230918	125100	754676000	9090	9090	9090	9090	59
423	20230918	125000	754139690	9090	9090	9090	9090	1000
424	20230918	124900	745049690	9100	9100	9100	9100	0
425	20230918	124800	745049690	9100	9100	9100	9100	0
426	20230918	124700	745049690	9100	9100	9100	9100	0
427	20230918	124600	745049690	9100	9100	9100	9100	0
428	20230918	124500	745049690	9100	9100	9100	9100	300
429	20230918	124400	742319690	9100	9100	9100	9100	0
430	20230918	124300	742319690	9100	9100	9100	9100	0
431	20230918	124200	742319690	9100	9100	9100	9100	0
432	20230918	124100	742319690	9100	9100	9100	9100	0
433	20230918	124000	742319690	9100	9100	9100	9100	5
434	20230918	123900	742274190	9100	9100	9100	9100	100
435	20230918	123800	741364190	9100	9100	9100	9100	96
436	20230918	123700	740490590	9100	9100	9100	9100	0
437	20230918	123600	740490590	9100	9100	9100	9100	1610
438	20230918	123500	725839590	9100	9100	9100	9100	0
439	20230918	123400	725839590	9100	9100	9100	9100	48
440	20230918	123300	725402790	9100	9100	9100	9100	0
441	20230918	123200	725402790	9100	9100	9100	9100	0
442	20230918	123100	725402790	9100	9100	9100	9100	50
443	20230918	123000	724947790	9100	9100	9100	9100	1
444	20230918	122900	724938690	9100	9100	9100	9100	104
445	20230918	122800	723992290	9100	9100	9100	9100	0
446	20230918	122700	723992290	9100	9100	9100	9100	170
447	20230918	122600	722445290	9110	9110	9110	9100	425
448	20230918	122500	718574650	9100	9100	9100	9100	12
449	20230918	122400	718465450	9100	9100	9100	9100	12
450	20230918	122300	718356250	9100	9110	9110	9100	619
451	20230918	122200	712720470	9110	9110	9110	9110	0
452	20230918	122100	712720470	9110	9110	9110	9110	200
453	20230918	122000	710898470	9110	9110	9110	9110	0
454	20230918	121900	710898470	9110	9120	9120	9110	2123
455	20230918	121800	691551030	9120	9130	9130	9120	701
456	20230918	121700	685157900	9130	9130	9130	9120	872
457	20230918	121600	677205240	9120	9120	9120	9120	17
458	20230918	121500	677050200	9120	9120	9120	9120	0
459	20230918	121400	677050200	9120	9120	9120	9120	238
460	20230918	121300	674879640	9120	9120	9120	9120	0
461	20230918	121200	674879640	9120	9120	9120	9120	0
462	20230918	121100	674879640	9120	9120	9120	9120	500
463	20230918	121000	670319640	9130	9130	9130	9130	0
464	20230918	120900	670319640	9130	9130	9130	9130	0
465	20230918	120800	670319640	9130	9130	9130	9130	0
466	20230918	120700	670319640	9130	9130	9130	9130	0
467	20230918	120600	670319640	9130	9130	9130	9130	1
468	20230918	120500	670310510	9120	9120	9120	9120	43
469	20230918	120400	669918350	9130	9130	9130	9130	0
470	20230918	120300	669918350	9130	9130	9130	9130	0
471	20230918	120200	669918350	9130	9120	9130	9120	53
472	20230918	120100	669434470	9120	9120	9120	9120	90
473	20230918	120000	668613670	9120	9120	9120	9120	0
474	20230918	115900	668613670	9120	9120	9120	9120	0
475	20230918	115800	668613670	9120	9120	9120	9120	2
476	20230918	115700	668595430	9120	9120	9120	9120	9
477	20230918	115600	668513350	9120	9120	9120	9120	20
478	20230918	115500	668330950	9120	9120	9120	9120	0
479	20230918	115400	668330950	9120	9120	9120	9120	0
480	20230918	115300	668330950	9120	9120	9120	9120	0
481	20230918	115200	668330950	9120	9120	9120	9120	30
482	20230918	115100	668057350	9130	9120	9130	9120	345
483	20230918	115000	664909850	9120	9120	9120	9120	1000
484	20230918	114900	655789850	9130	9130	9130	9130	0
485	20230918	114800	655789850	9130	9130	9130	9130	2
486	20230918	114700	655771590	9130	9130	9130	9130	0
487	20230918	114600	655771590	9130	9130	9130	9130	0
488	20230918	114500	655771590	9130	9130	9130	9130	1
489	20230918	114400	655762460	9130	9130	9130	9130	55
490	20230918	114300	655260310	9130	9130	9130	9130	133
491	20230918	114200	654046020	9130	9130	9130	9130	0
492	20230918	114100	654046020	9130	9130	9130	9130	0
493	20230918	114000	654046020	9130	9130	9130	9130	0
494	20230918	113900	654046020	9130	9130	9130	9130	337
495	20230918	113800	650969210	9130	9130	9130	9130	1
496	20230918	113700	650960080	9130	9130	9130	9130	0
497	20230918	113600	650960080	9130	9130	9130	9130	3
498	20230918	113500	650932690	9130	9130	9130	9130	0
499	20230918	113400	650932690	9130	9130	9130	9130	0
500	20230918	113300	650932690	9130	9130	9130	9130	1
501	20230918	113200	650923560	9130	9130	9130	9130	0
502	20230918	113100	650923560	9130	9130	9130	9130	409
503	20230918	113000	647189390	9120	9120	9120	9120	1336
504	20230918	112900	635005070	9120	9110	9120	9110	7
505	20230918	112800	634941270	9110	9110	9110	9110	16
506	20230918	112700	634795510	9110	9110	9110	9100	217
507	20230918	112600	632818710	9100	9100	9100	9100	3
508	20230918	112500	632791410	9110	9110	9110	9110	0
509	20230918	112400	632791410	9110	9110	9110	9110	110
510	20230918	112300	631789310	9110	9110	9110	9110	787
511	20230918	112200	624619740	9110	9110	9110	9110	1
512	20230918	112100	624610630	9110	9110	9110	9110	51
513	20230918	112000	624146020	9110	9110	9110	9110	0
514	20230918	111900	624146020	9110	9110	9110	9110	0
515	20230918	111800	624146020	9110	9110	9110	9110	0
516	20230918	111700	624146020	9110	9110	9110	9110	0
517	20230918	111600	624146020	9110	9100	9110	9100	562
518	20230918	111500	619028770	9100	9100	9100	9100	3
519	20230918	111400	619001470	9110	9110	9110	9110	0
520	20230918	111300	619001470	9110	9110	9110	9110	100
521	20230918	111200	618090470	9110	9100	9110	9100	101
522	20230918	111100	617171360	9100	9100	9100	9100	50
523	20230918	111000	616716360	9090	9100	9100	9090	20
524	20230918	110900	616534540	9110	9110	9110	9110	0
525	20230918	110800	616534540	9110	9110	9110	9110	1
526	20230918	110700	616525430	9100	9100	9100	9100	72
527	20230918	110600	615870230	9100	9100	9100	9100	8
528	20230918	110500	615797430	9100	9100	9100	9100	70
529	20230918	110400	615160430	9110	9110	9110	9110	42
530	20230918	110300	614777810	9100	9100	9100	9100	70
531	20230918	110200	614140810	9100	9100	9100	9100	0
532	20230918	110100	614140810	9100	9100	9100	9100	564
533	20230918	110000	609008410	9110	9110	9110	9110	0
534	20230918	105900	609008410	9110	9110	9110	9110	0
535	20230918	105800	609008410	9110	9110	9110	9110	0
536	20230918	105700	609008410	9110	9110	9110	9110	0
537	20230918	105600	609008410	9110	9110	9110	9110	461
538	20230918	105500	604808700	9110	9110	9110	9110	0
539	20230918	105400	604808700	9110	9110	9110	9110	1
540	20230918	105300	604799590	9110	9110	9110	9110	1
541	20230918	105200	604790480	9110	9110	9110	9110	0
542	20230918	105100	604790480	9110	9110	9110	9110	0
543	20230918	105000	604790480	9110	9110	9110	9110	2
544	20230918	104900	604772260	9110	9110	9110	9110	0
545	20230918	104800	604772260	9110	9110	9110	9110	1
546	20230918	104700	604763150	9120	9110	9120	9110	280
547	20230918	104600	602211550	9120	9120	9120	9120	0
548	20230918	104500	602211550	9120	9110	9120	9110	196
549	20230918	104400	600425880	9110	9100	9110	9100	717
550	20230918	104300	593898010	9090	9090	9090	9090	0
551	20230918	104200	593898010	9090	9090	9090	9090	65
552	20230918	104100	593307160	9090	9090	9090	9090	215
553	20230918	104000	591352810	9100	9100	9100	9100	1
554	20230918	103900	591343710	9090	9090	9090	9090	0
555	20230918	103800	591343710	9090	9090	9090	9090	0
556	20230918	103700	591343710	9090	9090	9090	9090	81
557	20230918	103600	590607420	9100	9100	9100	9100	951
558	20230918	103500	581953320	9100	9100	9100	9100	88
559	20230918	103400	581152520	9110	9110	9110	9110	0
560	20230918	103300	581152520	9110	9100	9110	9100	545
561	20230918	103200	576192990	9110	9110	9110	9110	550
562	20230918	103100	571182490	9110	9110	9110	9110	761
563	20230918	103000	564249780	9100	9100	9100	9100	1642
564	20230918	102900	549307580	9110	9110	9110	9110	0
565	20230918	102800	549307580	9110	9110	9110	9110	186
566	20230918	102700	547613120	9110	9110	9110	9110	1
567	20230918	102600	547604010	9110	9110	9110	9110	135
568	20230918	102500	546374160	9110	9110	9110	9110	58
569	20230918	102400	545845780	9110	9110	9110	9110	130
570	20230918	102300	544661480	9110	9100	9110	9100	241
571	20230918	102200	542466650	9100	9100	9100	9100	1
572	20230918	102100	542457550	9100	9100	9100	9100	220
573	20230918	102000	540455550	9100	9100	9100	9100	9
574	20230918	101900	540373650	9110	9110	9110	9110	0
575	20230918	101800	540373650	9110	9120	9120	9110	1159
576	20230918	101700	529813850	9120	9120	9120	9120	1
577	20230918	101600	529804730	9130	9130	9130	9130	0
578	20230918	101500	529804730	9130	9120	9130	9120	38
579	20230918	101400	529458160	9130	9130	9130	9130	1
580	20230918	101300	529449030	9140	9120	9140	9120	582
581	20230918	101200	524130800	9130	9130	9130	9130	1
582	20230918	101100	524121670	9120	9120	9120	9120	0
583	20230918	101000	524121670	9120	9120	9120	9120	49
584	20230918	100900	523674790	9120	9120	9120	9120	0
585	20230918	100800	523674790	9120	9120	9120	9120	700
586	20230918	100700	517290790	9110	9110	9110	9110	338
587	20230918	100600	514211610	9110	9110	9110	9110	1
588	20230918	100500	514202500	9100	9100	9100	9100	0
589	20230918	100400	514202500	9100	9100	9100	9100	391
590	20230918	100300	510644400	9090	9090	9090	9090	459
591	20230918	100200	506472090	9090	9090	9090	9090	0
592	20230918	100100	506472090	9090	9090	9090	9090	0
593	20230918	100000	506472090	9090	9090	9090	9090	550
594	20230918	095900	501472590	9100	9100	9100	9100	4
595	20230918	095800	501436190	9100	9100	9100	9100	0
596	20230918	095700	501436190	9100	9090	9100	9090	231
597	20230918	095600	499336390	9090	9100	9100	9090	892
598	20230918	095500	491228100	9100	9100	9100	9100	435
599	20230918	095400	487269600	9100	9100	9100	9100	160
600	20230918	095300	485813600	9100	9110	9110	9100	50
601	20230918	095200	485358510	9120	9110	9120	9110	21
602	20230918	095100	485167190	9110	9110	9110	9110	54
603	20230918	095000	484675250	9120	9120	9120	9120	1
604	20230918	094900	484666130	9110	9110	9110	9110	10
605	20230918	094800	484575030	9100	9120	9120	9100	55
606	20230918	094700	484073530	9120	9120	9120	9120	1
607	20230918	094600	484064410	9120	9120	9120	9120	0
608	20230918	094500	484064410	9120	9120	9120	9120	1
609	20230918	094400	484055290	9120	9080	9120	9080	4745
610	20230918	094300	440823990	9080	9080	9080	9080	0
611	20230918	094200	440823990	9080	9080	9080	9080	892
612	20230918	094100	432724630	9120	9080	9120	9080	1440
613	20230918	094000	419641640	9080	9090	9090	9060	2102
614	20230918	093900	400560760	9120	9040	9120	9030	3030
615	20230918	093800	373067840	9040	9040	9040	9040	50
616	20230918	093700	372615840	9040	9040	9040	9040	386
617	20230918	093600	369126400	9040	9050	9050	9040	17
618	20230918	093500	368972640	9040	9040	9040	9040	2
619	20230918	093400	368954560	9050	9050	9050	9050	1
620	20230918	093300	368945510	9050	9030	9050	9030	216
621	20230918	093200	366994530	9020	9030	9030	9020	423
622	20230918	093100	363175980	9020	9020	9020	9020	0
623	20230918	093000	363175980	9020	9020	9020	9010	1717
624	20230918	092900	347689830	9020	9030	9030	9000	584
625	20230918	092800	342430360	9010	9040	9040	9000	9395
626	20230918	092700	257742690	9050	9060	9060	9050	396
627	20230918	092600	254158590	9060	9090	9090	9060	3364
628	20230918	092500	223646080	9080	9090	9090	9080	414
629	20230918	092400	219885960	9090	9090	9090	9090	107
630	20230918	092300	218913330	9100	9080	9100	9080	128
631	20230918	092200	217751070	9080	9090	9090	9080	671
632	20230918	092100	211657470	9090	9100	9100	9090	55
633	20230918	092000	211157470	9100	9130	9130	9100	679
634	20230918	091900	204978390	9130	9100	9130	9100	551
635	20230918	091800	199949290	9100	9080	9100	9080	1643
636	20230918	091700	185000390	9080	9080	9080	9080	292
637	20230918	091600	182349030	9080	9080	9080	9080	0
638	20230918	091500	182349030	9080	9080	9080	9080	8
639	20230918	091400	182276390	9080	9090	9090	9080	117
640	20230918	091300	181213910	9100	9090	9100	9080	820
641	20230918	091200	173764820	9100	9120	9120	9100	266
642	20230918	091100	171343960	9120	9130	9150	9110	3921
643	20230918	091000	135590820	9130	9160	9160	9130	1608
644	20230918	090900	120876620	9120	9130	9130	9120	468
645	20230918	090800	116604240	9140	9160	9170	9130	1811
646	20230918	090700	100042650	9170	9190	9190	9170	1014
647	20230918	090600	90733050	9200	9190	9200	9190	1365
648	20230918	090500	78188040	9190	9190	9200	9190	336
649	20230918	090400	75099900	9190	9150	9210	9130	3491
650	20230918	090300	43043250	9120	9120	9120	9120	385
651	20230918	090200	39532050	9120	9120	9120	9120	243
652	20230918	090100	37315890	9110	9100	9110	9100	124
653	20230918	090000	36187480	9060	9160	9160	9060	3862