KissMeData/123690/min/candle-20230921.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230921	195700	2816802300	9770	9770	9770	9770	3009
3	20230921	195600	2816802300	9770	9770	9770	9770	0
4	20230921	195500	2816802300	9770	9770	9770	9770	0
5	20230921	195400	2816802300	9770	9770	9770	9770	0
6	20230921	195300	2816802300	9770	9770	9770	9770	0
7	20230921	195200	2816802300	9770	9770	9770	9770	0
8	20230921	195100	2816802300	9770	9770	9770	9770	0
9	20230921	195000	2816802300	9770	9770	9770	9770	0
10	20230921	194900	2816802300	9770	9770	9770	9770	0
11	20230921	194800	2816802300	9770	9770	9770	9770	0
12	20230921	194700	2816802300	9770	9770	9770	9770	0
13	20230921	194600	2816802300	9770	9770	9770	9770	0
14	20230921	194500	2816802300	9770	9770	9770	9770	0
15	20230921	194400	2816802300	9770	9770	9770	9770	0
16	20230921	194300	2816802300	9770	9770	9770	9770	0
17	20230921	194200	2816802300	9770	9770	9770	9770	0
18	20230921	194100	2816802300	9770	9770	9770	9770	0
19	20230921	194000	2816802300	9770	9770	9770	9770	0
20	20230921	193900	2816802300	9770	9770	9770	9770	0
21	20230921	193800	2816802300	9770	9770	9770	9770	0
22	20230921	193700	2816802300	9770	9770	9770	9770	0
23	20230921	193600	2816802300	9770	9770	9770	9770	0
24	20230921	193500	2816802300	9770	9770	9770	9770	0
25	20230921	193400	2816802300	9770	9770	9770	9770	0
26	20230921	193300	2816802300	9770	9770	9770	9770	0
27	20230921	193200	2816802300	9770	9770	9770	9770	0
28	20230921	193100	2816802300	9770	9770	9770	9770	0
29	20230921	193000	2816802300	9770	9770	9770	9770	0
30	20230921	192900	2816802300	9770	9770	9770	9770	0
31	20230921	192800	2816802300	9770	9770	9770	9770	0
32	20230921	192700	2816802300	9770	9770	9770	9770	3009
33	20230921	192600	2816802300	9770	9770	9770	9770	0
34	20230921	192500	2816802300	9770	9770	9770	9770	0
35	20230921	192400	2816802300	9770	9770	9770	9770	0
36	20230921	192300	2816802300	9770	9770	9770	9770	0
37	20230921	192200	2816802300	9770	9770	9770	9770	0
38	20230921	192100	2816802300	9770	9770	9770	9770	0
39	20230921	192000	2816802300	9770	9770	9770	9770	0
40	20230921	191900	2816802300	9770	9770	9770	9770	0
41	20230921	191800	2816802300	9770	9770	9770	9770	0
42	20230921	191700	2816802300	9770	9770	9770	9770	0
43	20230921	191600	2816802300	9770	9770	9770	9770	0
44	20230921	191500	2816802300	9770	9770	9770	9770	0
45	20230921	191400	2816802300	9770	9770	9770	9770	0
46	20230921	191300	2816802300	9770	9770	9770	9770	0
47	20230921	191200	2816802300	9770	9770	9770	9770	0
48	20230921	191100	2816802300	9770	9770	9770	9770	0
49	20230921	191000	2816802300	9770	9770	9770	9770	0
50	20230921	190900	2816802300	9770	9770	9770	9770	0
51	20230921	190800	2816802300	9770	9770	9770	9770	0
52	20230921	190700	2816802300	9770	9770	9770	9770	0
53	20230921	190600	2816802300	9770	9770	9770	9770	0
54	20230921	190500	2816802300	9770	9770	9770	9770	0
55	20230921	190400	2816802300	9770	9770	9770	9770	0
56	20230921	190300	2816802300	9770	9770	9770	9770	0
57	20230921	190200	2816802300	9770	9770	9770	9770	0
58	20230921	190100	2816802300	9770	9770	9770	9770	0
59	20230921	190000	2816802300	9770	9770	9770	9770	0
60	20230921	185900	2816802300	9770	9770	9770	9770	0
61	20230921	185800	2816802300	9770	9770	9770	9770	0
62	20230921	185700	2816802300	9770	9770	9770	9770	3009
63	20230921	185600	2816802300	9770	9770	9770	9770	0
64	20230921	185500	2816802300	9770	9770	9770	9770	0
65	20230921	185400	2816802300	9770	9770	9770	9770	0
66	20230921	185300	2816802300	9770	9770	9770	9770	0
67	20230921	185200	2816802300	9770	9770	9770	9770	0
68	20230921	185100	2816802300	9770	9770	9770	9770	0
69	20230921	185000	2816802300	9770	9770	9770	9770	0
70	20230921	184900	2816802300	9770	9770	9770	9770	0
71	20230921	184800	2816802300	9770	9770	9770	9770	0
72	20230921	184700	2816802300	9770	9770	9770	9770	0
73	20230921	184600	2816802300	9770	9770	9770	9770	0
74	20230921	184500	2816802300	9770	9770	9770	9770	0
75	20230921	184400	2816802300	9770	9770	9770	9770	0
76	20230921	184300	2816802300	9770	9770	9770	9770	0
77	20230921	184200	2816802300	9770	9770	9770	9770	0
78	20230921	184100	2816802300	9770	9770	9770	9770	0
79	20230921	184000	2816802300	9770	9770	9770	9770	0
80	20230921	183900	2816802300	9770	9770	9770	9770	0
81	20230921	183800	2816802300	9770	9770	9770	9770	0
82	20230921	183700	2816802300	9770	9770	9770	9770	0
83	20230921	183600	2816802300	9770	9770	9770	9770	0
84	20230921	183500	2816802300	9770	9770	9770	9770	0
85	20230921	183400	2816802300	9770	9770	9770	9770	0
86	20230921	183300	2816802300	9770	9770	9770	9770	0
87	20230921	183200	2816802300	9770	9770	9770	9770	0
88	20230921	183100	2816802300	9770	9770	9770	9770	0
89	20230921	183000	2816802300	9770	9770	9770	9770	0
90	20230921	182900	2816802300	9770	9770	9770	9770	0
91	20230921	182800	2816802300	9770	9770	9770	9770	0
92	20230921	182700	2816802300	9770	9770	9770	9770	3009
93	20230921	182600	2816802300	9770	9770	9770	9770	0
94	20230921	182500	2816802300	9770	9770	9770	9770	0
95	20230921	182400	2816802300	9770	9770	9770	9770	0
96	20230921	182300	2816802300	9770	9770	9770	9770	0
97	20230921	182200	2816802300	9770	9770	9770	9770	0
98	20230921	182100	2816802300	9770	9770	9770	9770	0
99	20230921	182000	2816802300	9770	9770	9770	9770	0
100	20230921	181900	2816802300	9770	9770	9770	9770	0
101	20230921	181800	2816802300	9770	9770	9770	9770	0
102	20230921	181700	2816802300	9770	9770	9770	9770	0
103	20230921	181600	2816802300	9770	9770	9770	9770	0
104	20230921	181500	2816802300	9770	9770	9770	9770	0
105	20230921	181400	2816802300	9770	9770	9770	9770	0
106	20230921	181300	2816802300	9770	9770	9770	9770	0
107	20230921	181200	2816802300	9770	9770	9770	9770	0
108	20230921	181100	2816802300	9770	9770	9770	9770	0
109	20230921	181000	2816802300	9770	9770	9770	9770	0
110	20230921	180900	2816802300	9770	9770	9770	9770	0
111	20230921	180800	2816802300	9770	9770	9770	9770	0
112	20230921	180700	2816802300	9770	9770	9770	9770	0
113	20230921	180600	2816802300	9770	9770	9770	9770	0
114	20230921	180500	2816802300	9770	9770	9770	9770	0
115	20230921	180400	2816802300	9770	9770	9770	9770	0
116	20230921	180300	2816802300	9770	9770	9770	9770	0
117	20230921	180200	2816802300	9770	9770	9770	9770	0
118	20230921	180100	2816802300	9770	9770	9770	9770	0
119	20230921	180000	2816802300	9770	9770	9770	9770	0
120	20230921	175900	2816802300	9770	9770	9770	9770	0
121	20230921	175800	2816802300	9770	9770	9770	9770	0
122	20230921	175700	2816802300	9770	9770	9770	9770	3009
123	20230921	175600	2816802300	9770	9770	9770	9770	0
124	20230921	175500	2816802300	9770	9770	9770	9770	0
125	20230921	175400	2816802300	9770	9770	9770	9770	0
126	20230921	175300	2816802300	9770	9770	9770	9770	0
127	20230921	175200	2816802300	9770	9770	9770	9770	0
128	20230921	175100	2816802300	9770	9770	9770	9770	0
129	20230921	175000	2816802300	9770	9770	9770	9770	0
130	20230921	174900	2816802300	9770	9770	9770	9770	0
131	20230921	174800	2816802300	9770	9770	9770	9770	0
132	20230921	174700	2816802300	9770	9770	9770	9770	0
133	20230921	174600	2816802300	9770	9770	9770	9770	0
134	20230921	174500	2816802300	9770	9770	9770	9770	0
135	20230921	174400	2816802300	9770	9770	9770	9770	0
136	20230921	174300	2816802300	9770	9770	9770	9770	0
137	20230921	174200	2816802300	9770	9770	9770	9770	0
138	20230921	174100	2816802300	9770	9770	9770	9770	0
139	20230921	174000	2816802300	9770	9770	9770	9770	0
140	20230921	173900	2816802300	9770	9770	9770	9770	0
141	20230921	173800	2816802300	9770	9770	9770	9770	0
142	20230921	173700	2816802300	9770	9770	9770	9770	0
143	20230921	173600	2816802300	9770	9770	9770	9770	0
144	20230921	173500	2816802300	9770	9770	9770	9770	0
145	20230921	173400	2816802300	9770	9770	9770	9770	0
146	20230921	173300	2816802300	9770	9770	9770	9770	0
147	20230921	173200	2816802300	9770	9770	9770	9770	0
148	20230921	173100	2816802300	9770	9770	9770	9770	0
149	20230921	173000	2816802300	9770	9770	9770	9770	0
150	20230921	172900	2816802300	9770	9770	9770	9770	0
151	20230921	172800	2816802300	9770	9770	9770	9770	0
152	20230921	172700	2816802300	9770	9770	9770	9770	3009
153	20230921	172600	2816802300	9770	9770	9770	9770	0
154	20230921	172500	2816802300	9770	9770	9770	9770	0
155	20230921	172400	2816802300	9770	9770	9770	9770	0
156	20230921	172300	2816802300	9770	9770	9770	9770	0
157	20230921	172200	2816802300	9770	9770	9770	9770	0
158	20230921	172100	2816802300	9770	9770	9770	9770	0
159	20230921	172000	2816802300	9770	9770	9770	9770	0
160	20230921	171900	2816802300	9770	9770	9770	9770	0
161	20230921	171800	2816802300	9770	9770	9770	9770	0
162	20230921	171700	2816802300	9770	9770	9770	9770	0
163	20230921	171600	2816802300	9770	9770	9770	9770	0
164	20230921	171500	2816802300	9770	9770	9770	9770	0
165	20230921	171400	2816802300	9770	9770	9770	9770	0
166	20230921	171300	2816802300	9770	9770	9770	9770	0
167	20230921	171200	2816802300	9770	9770	9770	9770	0
168	20230921	171100	2816802300	9770	9770	9770	9770	0
169	20230921	171000	2816802300	9770	9770	9770	9770	0
170	20230921	170900	2816802300	9770	9770	9770	9770	0
171	20230921	170800	2816802300	9770	9770	9770	9770	0
172	20230921	170700	2816802300	9770	9770	9770	9770	0
173	20230921	170600	2816802300	9770	9770	9770	9770	0
174	20230921	170500	2816802300	9770	9770	9770	9770	0
175	20230921	170400	2816802300	9770	9770	9770	9770	0
176	20230921	170300	2816802300	9770	9770	9770	9770	0
177	20230921	170200	2816802300	9770	9770	9770	9770	0
178	20230921	170100	2816802300	9770	9770	9770	9770	0
179	20230921	170000	2816802300	9770	9770	9770	9770	0
180	20230921	165900	2816802300	9770	9770	9770	9770	0
181	20230921	165800	2816802300	9770	9770	9770	9770	0
182	20230921	165700	2816802300	9770	9770	9770	9770	3009
183	20230921	165600	2816802300	9770	9770	9770	9770	0
184	20230921	165500	2816802300	9770	9770	9770	9770	0
185	20230921	165400	2816802300	9770	9770	9770	9770	0
186	20230921	165300	2816802300	9770	9770	9770	9770	0
187	20230921	165200	2816802300	9770	9770	9770	9770	0
188	20230921	165100	2816802300	9770	9770	9770	9770	0
189	20230921	165000	2816802300	9770	9770	9770	9770	0
190	20230921	164900	2816802300	9770	9770	9770	9770	0
191	20230921	164800	2816802300	9770	9770	9770	9770	0
192	20230921	164700	2816802300	9770	9770	9770	9770	0
193	20230921	164600	2816802300	9770	9770	9770	9770	0
194	20230921	164500	2816802300	9770	9770	9770	9770	0
195	20230921	164400	2816802300	9770	9770	9770	9770	0
196	20230921	164300	2816802300	9770	9770	9770	9770	0
197	20230921	164200	2816802300	9770	9770	9770	9770	0
198	20230921	164100	2816802300	9770	9770	9770	9770	0
199	20230921	164000	2816802300	9770	9770	9770	9770	0
200	20230921	163900	2816802300	9770	9770	9770	9770	0
201	20230921	163800	2816802300	9770	9770	9770	9770	0
202	20230921	163700	2816802300	9770	9770	9770	9770	0
203	20230921	163600	2816802300	9770	9770	9770	9770	0
204	20230921	163500	2816802300	9770	9770	9770	9770	0
205	20230921	163400	2816802300	9770	9770	9770	9770	0
206	20230921	163300	2816802300	9770	9770	9770	9770	0
207	20230921	163200	2816802300	9770	9770	9770	9770	0
208	20230921	163100	2816802300	9770	9770	9770	9770	0
209	20230921	163000	2816802300	9770	9770	9770	9770	0
210	20230921	162900	2816802300	9770	9770	9770	9770	0
211	20230921	162800	2816802300	9770	9770	9770	9770	0
212	20230921	162700	2816802300	9770	9770	9770	9770	3009
213	20230921	162600	2816802300	9770	9770	9770	9770	0
214	20230921	162500	2816802300	9770	9770	9770	9770	0
215	20230921	162400	2816802300	9770	9770	9770	9770	0
216	20230921	162300	2816802300	9770	9770	9770	9770	0
217	20230921	162200	2816802300	9770	9770	9770	9770	0
218	20230921	162100	2816802300	9770	9770	9770	9770	0
219	20230921	162000	2816802300	9770	9770	9770	9770	0
220	20230921	161900	2816802300	9770	9770	9770	9770	0
221	20230921	161800	2816802300	9770	9770	9770	9770	0
222	20230921	161700	2816802300	9770	9770	9770	9770	0
223	20230921	161600	2816802300	9770	9770	9770	9770	0
224	20230921	161500	2816802300	9770	9770	9770	9770	0
225	20230921	161400	2816802300	9770	9770	9770	9770	0
226	20230921	161300	2816802300	9770	9770	9770	9770	0
227	20230921	161200	2816802300	9770	9770	9770	9770	0
228	20230921	161100	2816802300	9770	9770	9770	9770	0
229	20230921	161000	2816802300	9770	9770	9770	9770	0
230	20230921	160900	2816802300	9770	9770	9770	9770	0
231	20230921	160800	2816802300	9770	9770	9770	9770	0
232	20230921	160700	2816802300	9770	9770	9770	9770	0
233	20230921	160600	2816802300	9770	9770	9770	9770	0
234	20230921	160500	2816802300	9770	9770	9770	9770	0
235	20230921	160400	2816802300	9770	9770	9770	9770	0
236	20230921	160300	2816802300	9770	9770	9770	9770	0
237	20230921	160200	2816802300	9770	9770	9770	9770	0
238	20230921	160100	2816802300	9770	9770	9770	9770	0
239	20230921	160000	2816802300	9770	9770	9770	9770	0
240	20230921	155900	2816802300	9770	9770	9770	9770	0
241	20230921	155800	2816802300	9770	9770	9770	9770	0
242	20230921	155700	2816802300	9770	9770	9770	9770	3009
243	20230921	155600	2816802300	9770	9770	9770	9770	0
244	20230921	155500	2816802300	9770	9770	9770	9770	0
245	20230921	155400	2816802300	9770	9770	9770	9770	0
246	20230921	155300	2816802300	9770	9770	9770	9770	0
247	20230921	155200	2816802300	9770	9770	9770	9770	0
248	20230921	155100	2816802300	9770	9770	9770	9770	0
249	20230921	155000	2816802300	9770	9770	9770	9770	0
250	20230921	154900	2816802300	9770	9770	9770	9770	0
251	20230921	154800	2816802300	9770	9770	9770	9770	0
252	20230921	154700	2816802300	9770	9770	9770	9770	0
253	20230921	154600	2816802300	9770	9770	9770	9770	0
254	20230921	154500	2816802300	9770	9770	9770	9770	0
255	20230921	154400	2816802300	9770	9770	9770	9770	0
256	20230921	154300	2816802300	9770	9770	9770	9770	0
257	20230921	154200	2816802300	9770	9770	9770	9770	0
258	20230921	154100	2816802300	9770	9770	9770	9770	0
259	20230921	154000	2816802300	9770	9770	9770	9770	0
260	20230921	153900	2816802300	9770	9770	9770	9770	0
261	20230921	153800	2816802300	9770	9770	9770	9770	0
262	20230921	153700	2816802300	9770	9770	9770	9770	0
263	20230921	153600	2816802300	9770	9770	9770	9770	0
264	20230921	153500	2816802300	9770	9770	9770	9770	0
265	20230921	153400	2816802300	9770	9770	9770	9770	0
266	20230921	153300	2816802300	9770	9770	9770	9770	0
267	20230921	153200	2816802300	9770	9770	9770	9770	0
268	20230921	153100	2816802300	9770	9770	9770	9770	0
269	20230921	153000	2816802300	9770	9770	9770	9770	3009
270	20230921	152900	2787404370	9770	9770	9770	9770	0
271	20230921	152800	2787404370	9770	9770	9770	9770	0
272	20230921	152700	2787404370	9770	9770	9770	9770	0
273	20230921	152600	2787404370	9770	9770	9770	9770	0
274	20230921	152500	2787404370	9770	9770	9770	9770	0
275	20230921	152400	2787404370	9770	9770	9770	9770	0
276	20230921	152300	2787404370	9770	9770	9770	9770	0
277	20230921	152200	2787404370	9770	9770	9770	9770	0
278	20230921	152100	2787404370	9770	9770	9770	9770	0
279	20230921	152000	2787404370	9770	9770	9770	9770	0
280	20230921	151900	2787404370	9770	9760	9770	9740	1479
281	20230921	151800	2772969160	9770	9780	9780	9760	1408
282	20230921	151700	2759207330	9780	9790	9790	9780	138
283	20230921	151600	2757857530	9820	9820	9820	9820	11
284	20230921	151500	2757749510	9820	9760	9820	9760	71
285	20230921	151400	2757052590	9760	9790	9790	9760	580
286	20230921	151300	2751391320	9850	9850	9850	9850	551
287	20230921	151200	2745963970	9850	9760	9850	9750	3876
288	20230921	151100	2708100080	9760	9770	9770	9750	1599
289	20230921	151000	2692499250	9770	9750	9770	9750	27
290	20230921	150900	2692235480	9780	9780	9780	9780	0
291	20230921	150800	2692235480	9780	9750	9780	9740	417
292	20230921	150700	2688170960	9780	9790	9790	9740	504
293	20230921	150600	2683250120	9790	9740	9790	9730	1668
294	20230921	150500	2666994290	9740	9740	9740	9730	2190
295	20230921	150400	2645669890	9740	9740	9740	9740	578
296	20230921	150300	2640040170	9740	9730	9740	9730	368
297	20230921	150200	2636456850	9740	9740	9740	9740	78
298	20230921	150100	2635697130	9740	9750	9750	9710	1810
299	20230921	150000	2618086600	9750	9780	9780	9750	2910
300	20230921	145900	2589684550	9780	9780	9780	9780	212
301	20230921	145800	2587611190	9780	9780	9790	9770	187
302	20230921	145700	2585782380	9790	9810	9810	9770	348
303	20230921	145600	2582377370	9800	9810	9820	9800	8437
304	20230921	145500	2499690520	9810	9810	9810	9810	155
305	20230921	145400	2498169970	9810	9810	9810	9800	67
306	20230921	145300	2497512940	9810	9810	9810	9810	21
307	20230921	145200	2497306930	9810	9810	9810	9800	1005
308	20230921	145100	2487452190	9830	9830	9830	9830	0
309	20230921	145000	2487452190	9830	9830	9830	9830	0
310	20230921	144900	2487452190	9830	9830	9830	9830	0
311	20230921	144800	2487452190	9830	9810	9830	9810	164
312	20230921	144700	2485841350	9800	9830	9830	9800	4305
313	20230921	144600	2443593580	9830	9830	9830	9830	53
314	20230921	144500	2443072590	9830	9820	9830	9820	10
315	20230921	144400	2442974380	9830	9830	9830	9830	27
316	20230921	144300	2442708970	9830	9830	9830	9820	462
317	20230921	144200	2438170070	9830	9820	9830	9820	306
318	20230921	144100	2435165140	9810	9840	9840	9810	2223
319	20230921	144000	2413357150	9840	9830	9840	9830	260
320	20230921	143900	2410800750	9830	9830	9830	9820	156
321	20230921	143800	2409268470	9830	9830	9830	9810	45
322	20230921	143700	2408826320	9830	9830	9840	9830	317
323	20230921	143600	2405710160	9830	9840	9840	9830	308
324	20230921	143500	2402681040	9860	9860	9860	9860	158
325	20230921	143400	2401123160	9820	9820	9820	9810	144
326	20230921	143300	2399710050	9810	9810	9810	9810	311
327	20230921	143200	2396659140	9810	9830	9830	9810	4053
328	20230921	143100	2356886910	9830	9830	9830	9830	143
329	20230921	143000	2355481220	9830	9860	9860	9830	9279
330	20230921	142900	2264125880	9870	9870	9870	9870	520
331	20230921	142800	2258993480	9870	9870	9870	9870	1341
332	20230921	142700	2245757810	9880	9880	9880	9880	50
333	20230921	142600	2245263810	9880	9880	9880	9880	0
334	20230921	142500	2245263810	9880	9880	9880	9880	519
335	20230921	142400	2240136090	9870	9910	9910	9870	12
336	20230921	142300	2240017610	9870	9870	9870	9870	0
337	20230921	142200	2240017610	9870	9870	9870	9870	2
338	20230921	142100	2239997870	9920	9920	9920	9920	0
339	20230921	142000	2239997870	9920	9880	9920	9880	1010
340	20230921	141900	2230011560	9870	9870	9870	9870	71
341	20230921	141800	2229310790	9880	9870	9880	9870	501
342	20230921	141700	2224362100	9870	9870	9870	9870	0
343	20230921	141600	2224362100	9870	9870	9870	9870	30
344	20230921	141500	2224066000	9870	9870	9870	9860	92
345	20230921	141400	2223158430	9870	9870	9870	9870	54
346	20230921	141300	2222625450	9870	9870	9870	9870	3
347	20230921	141200	2222595840	9870	9870	9870	9870	532
348	20230921	141100	2217345000	9860	9860	9860	9860	1
349	20230921	141000	2217335140	9860	9860	9860	9860	2601
350	20230921	140900	2191689280	9860	9880	9880	9860	370
351	20230921	140800	2188037800	9880	9880	9880	9880	3
352	20230921	140700	2188008160	9880	9880	9880	9880	1
353	20230921	140600	2187998280	9860	9890	9890	9860	1128
354	20230921	140500	2176870010	9890	9890	9890	9890	0
355	20230921	140400	2176870010	9890	9870	9890	9860	1153
356	20230921	140300	2165496160	9870	9870	9870	9870	533
357	20230921	140200	2160235450	9870	9870	9870	9870	223
358	20230921	140100	2158034440	9870	9870	9870	9870	0
359	20230921	140000	2158034440	9870	9870	9870	9870	350
360	20230921	135900	2154579940	9860	9860	9860	9860	0
361	20230921	135800	2154579940	9860	9860	9870	9860	344
362	20230921	135700	2151187900	9870	9870	9870	9870	251
363	20230921	135600	2148710530	9870	9870	9870	9870	984
364	20230921	135500	2138998450	9890	9890	9890	9890	1
365	20230921	135400	2138988560	9870	9870	9870	9870	101
366	20230921	135300	2137991690	9870	9870	9870	9870	50
367	20230921	135200	2137498190	9860	9860	9860	9860	4
368	20230921	135100	2137458750	9860	9860	9860	9860	0
369	20230921	135000	2137458750	9860	9870	9870	9860	200
370	20230921	134900	2135486730	9860	9910	9940	9860	2757
371	20230921	134800	2108245680	9920	9920	9920	9920	100
372	20230921	134700	2107253680	9940	9940	9940	9940	2
373	20230921	134600	2107233800	9930	9930	9930	9930	238
374	20230921	134500	2104870460	9930	9930	9930	9920	370
375	20230921	134400	2101197620	9920	9930	9930	9920	201
376	20230921	134300	2099202690	9910	9910	9910	9910	5
377	20230921	134200	2099153140	9930	9930	9930	9930	70
378	20230921	134100	2098458040	9920	9920	9920	9920	2
379	20230921	134000	2098438200	9910	9910	9910	9910	194
380	20230921	133900	2096515660	9900	9900	9900	9900	350
381	20230921	133800	2093050660	9880	9880	9880	9880	1
382	20230921	133700	2093040780	9870	9870	9870	9870	58
383	20230921	133600	2092468320	9870	9890	9900	9870	33
384	20230921	133500	2092142270	9860	9870	9870	9860	70
385	20230921	133400	2091452060	9860	9860	9860	9860	0
386	20230921	133300	2091452060	9860	9860	9860	9860	150
387	20230921	133200	2089973060	9860	9880	9880	9860	1069
388	20230921	133100	2079426940	9880	9880	9880	9880	0
389	20230921	133000	2079426940	9880	9880	9880	9880	0
390	20230921	132900	2079426940	9880	9880	9880	9860	1052
391	20230921	132800	2069053180	9870	9870	9870	9860	1028
392	20230921	132700	2058906840	9870	9870	9870	9870	0
393	20230921	132600	2058906840	9870	9890	9890	9870	1773
394	20230921	132500	2041393520	9900	9900	9900	9900	0
395	20230921	132400	2041393520	9900	9890	9900	9890	1059
396	20230921	132300	2030911420	9900	9900	9900	9900	11
397	20230921	132200	2030802520	9900	9900	9900	9900	8
398	20230921	132100	2030723320	9900	9920	9920	9900	310
399	20230921	132000	2027648320	9920	9920	9920	9920	0
400	20230921	131900	2027648320	9920	9920	9920	9920	35
401	20230921	131800	2027301120	9900	9900	9900	9900	1
402	20230921	131700	2027291220	9890	9880	9890	9880	254
403	20230921	131600	2024779190	9880	9880	9880	9880	0
404	20230921	131500	2024779190	9880	9880	9880	9880	10
405	20230921	131400	2024680390	9880	9880	9880	9880	119
406	20230921	131300	2023504670	9870	9880	9880	9870	15
407	20230921	131200	2023356570	9870	9880	9880	9870	141
408	20230921	131100	2021963500	9860	9870	9870	9860	400
409	20230921	131000	2018019300	9870	9870	9870	9870	54
410	20230921	130900	2017486320	9870	9870	9870	9870	0
411	20230921	130800	2017486320	9870	9860	9870	9860	35
412	20230921	130700	2017141170	9860	9870	9870	9860	451
413	20230921	130600	2012693630	9870	9860	9870	9860	64
414	20230921	130500	2012062450	9860	9860	9860	9860	210
415	20230921	130400	2009991850	9860	9860	9860	9860	853
416	20230921	130300	2001581270	9860	9860	9860	9860	50
417	20230921	130200	2001088270	9860	9860	9860	9860	10
418	20230921	130100	2000989670	9860	9860	9860	9860	11
419	20230921	130000	2000881210	9860	9860	9860	9860	1011
420	20230921	125900	1990912750	9860	9850	9860	9850	68
421	20230921	125800	1990242850	9850	9860	9860	9850	2348
422	20230921	125700	1967110180	9870	9870	9870	9870	2
423	20230921	125600	1967090440	9880	9860	9880	9860	253
424	20230921	125500	1964595310	9860	9860	9860	9860	60
425	20230921	125400	1964003710	9860	9860	9860	9860	50
426	20230921	125300	1963510710	9850	9850	9850	9850	20
427	20230921	125200	1963313710	9860	9870	9870	9860	452
428	20230921	125100	1958856070	9860	9860	9860	9860	0
429	20230921	125000	1958856070	9860	9860	9860	9860	7
430	20230921	124900	1958787050	9850	9860	9860	9850	64
431	20230921	124800	1958156640	9860	9860	9860	9860	0
432	20230921	124700	1958156640	9860	9850	9860	9850	156
433	20230921	124600	1956619690	9850	9850	9850	9850	384
434	20230921	124500	1952837290	9850	9860	9860	9850	449
435	20230921	124400	1948414540	9860	9850	9860	9850	126
436	20230921	124300	1947172350	9860	9860	9860	9860	174
437	20230921	124200	1945456710	9860	9870	9870	9860	400
438	20230921	124100	1941509470	9880	9880	9880	9880	2
439	20230921	124000	1941489710	9870	9870	9870	9870	224
440	20230921	123900	1939278830	9870	9870	9870	9870	129
441	20230921	123800	1938005600	9860	9860	9860	9860	100
442	20230921	123700	1937019600	9860	9870	9870	9860	59
443	20230921	123600	1936437450	9870	9870	9870	9870	1
444	20230921	123500	1936427580	9870	9870	9870	9870	1
445	20230921	123400	1936417710	9850	9860	9860	9850	499
446	20230921	123300	1931500030	9860	9860	9860	9860	309
447	20230921	123200	1928453290	9860	9860	9860	9860	525
448	20230921	123100	1923276790	9860	9860	9860	9860	788
449	20230921	123000	1915507110	9870	9870	9870	9870	0
450	20230921	122900	1915507110	9870	9860	9870	9860	147
451	20230921	122800	1914056270	9860	9860	9860	9860	7
452	20230921	122700	1913987250	9860	9860	9860	9860	176
453	20230921	122600	1912251890	9860	9860	9860	9860	506
454	20230921	122500	1907262730	9860	9870	9870	9860	41
455	20230921	122400	1906858460	9870	9870	9870	9870	1
456	20230921	122300	1906848590	9870	9870	9870	9870	335
457	20230921	122200	1903542140	9870	9870	9870	9870	730
458	20230921	122100	1896337040	9860	9860	9860	9860	0
459	20230921	122000	1896337040	9860	9860	9860	9850	105
460	20230921	121900	1895301830	9860	9860	9860	9860	344
461	20230921	121800	1891909990	9860	9870	9870	9860	643
462	20230921	121700	1885566580	9880	9880	9880	9880	190
463	20230921	121600	1883689380	9880	9890	9890	9880	95
464	20230921	121500	1882750480	9890	9890	9890	9890	10
465	20230921	121400	1882651580	9880	9880	9880	9880	6
466	20230921	121300	1882592300	9930	9930	9930	9930	11
467	20230921	121200	1882483070	9930	9930	9930	9930	1
468	20230921	121100	1882473140	9880	9880	9880	9880	128
469	20230921	121000	1881208500	9870	9870	9870	9870	0
470	20230921	120900	1881208500	9870	9870	9870	9870	42
471	20230921	120800	1880793960	9860	9860	9870	9860	34
472	20230921	120700	1880458690	9870	9870	9870	9870	68
473	20230921	120600	1879787530	9860	9870	9870	9860	41
474	20230921	120500	1879382890	9870	9870	9870	9870	50
475	20230921	120400	1878889390	9860	9870	9870	9860	15
476	20230921	120300	1878741470	9870	9870	9870	9870	121
477	20230921	120200	1877547200	9870	9860	9870	9860	727
478	20230921	120100	1870376970	9860	9860	9870	9860	1166
479	20230921	120000	1858879710	9860	9860	9860	9860	100
480	20230921	115900	1857893710	9860	9860	9860	9860	100
481	20230921	115800	1856907710	9850	9880	9880	9850	246
482	20230921	115700	1854483590	9880	9880	9880	9880	53
483	20230921	115600	1853959950	9880	9850	9880	9850	302
484	20230921	115500	1850985030	9850	9870	9870	9850	3001
485	20230921	115400	1821415680	9870	9870	9870	9870	96
486	20230921	115300	1820468160	9900	9900	9900	9900	1
487	20230921	115200	1820458260	9900	9870	9900	9870	209
488	20230921	115100	1818393900	9870	9870	9870	9870	6
489	20230921	115000	1818334680	9860	9860	9860	9860	0
490	20230921	114900	1818334680	9860	9870	9870	9860	457
491	20230921	114800	1813828060	9860	9870	9870	9860	914
492	20230921	114700	1804814140	9870	9900	9900	9870	3377
493	20230921	114600	1771452220	9910	9910	9910	9900	78
494	20230921	114500	1770679480	9910	9910	9910	9910	0
495	20230921	114400	1770679480	9910	9910	9910	9910	200
496	20230921	114300	1768697480	9900	9920	9920	9900	363
497	20230921	114200	1765103720	9900	9900	9900	9900	100
498	20230921	114100	1764113720	9900	9900	9900	9900	200
499	20230921	114000	1762133720	9900	9900	9900	9900	100
500	20230921	113900	1761143720	9900	9920	9920	9900	718
501	20230921	113800	1754027160	9920	9930	9930	9920	623
502	20230921	113700	1747846990	9940	9930	9940	9930	13
503	20230921	113600	1747717890	9940	9940	9940	9940	117
504	20230921	113500	1746554910	9940	9940	9940	9940	48
505	20230921	113400	1746077790	9940	9930	9940	9930	351
506	20230921	113300	1742592250	9920	9920	9920	9920	0
507	20230921	113200	1742592250	9920	9920	9920	9920	757
508	20230921	113100	1735082810	9920	9920	9920	9920	0
509	20230921	113000	1735082810	9920	9940	9970	9920	540
510	20230921	112900	1729707970	9920	9920	9920	9920	20
511	20230921	112800	1729509570	9920	9940	9940	9920	207
512	20230921	112700	1727454380	9950	9930	9950	9930	70
513	20230921	112600	1726758480	9930	9930	9930	9930	2
514	20230921	112500	1726738620	9930	9930	9930	9930	59
515	20230921	112400	1726152750	9930	9950	9950	9930	762
516	20230921	112300	1718571450	9960	9960	9960	9960	10
517	20230921	112200	1718471850	9970	9970	9970	9970	1
518	20230921	112100	1718461880	9950	9950	9950	9950	290
519	20230921	112000	1715576380	9950	9950	9950	9950	0
520	20230921	111900	1715576380	9950	9950	9950	9950	149
521	20230921	111800	1714093830	9950	9950	9950	9950	70
522	20230921	111700	1713397330	9970	9960	9970	9950	1052
523	20230921	111600	1702929320	9960	9950	9960	9950	893
524	20230921	111500	1694043660	9950	9950	9950	9950	140
525	20230921	111400	1692650660	9950	9950	9950	9950	40
526	20230921	111300	1692252660	9950	9950	9950	9950	50
527	20230921	111200	1691755160	9930	9930	9930	9930	0
528	20230921	111100	1691755160	9930	9930	9930	9930	54
529	20230921	111000	1691218940	9930	9940	9940	9930	535
530	20230921	110900	1685902530	9950	9950	9950	9940	611
531	20230921	110800	1679829080	9950	9950	9950	9950	205
532	20230921	110700	1677789330	9950	9940	9950	9940	11
533	20230921	110600	1677679930	9970	9970	9970	9970	0
534	20230921	110500	1677679930	9970	9970	9970	9970	9
535	20230921	110400	1677590200	9970	9970	9970	9970	100
536	20230921	110300	1676593200	9970	9930	9970	9930	18
537	20230921	110200	1676414340	9930	9960	9960	9930	470
538	20230921	110100	1671738970	9970	9970	9970	9970	45
539	20230921	110000	1671290320	9970	9970	9970	9970	60
540	20230921	105900	1670692120	9970	9970	9970	9970	20
541	20230921	105800	1670492720	9970	9970	9970	9970	307
542	20230921	105700	1667431930	10020	9990	10020	9980	280
543	20230921	105600	1664636860	9990	9990	9990	9990	25
544	20230921	105500	1664387110	9990	9990	9990	9990	0
545	20230921	105400	1664387110	9990	9990	9990	9990	98
546	20230921	105300	1663408090	9990	10020	10020	9990	647
547	20230921	105200	1656940360	9990	9990	9990	9990	0
548	20230921	105100	1656940360	9990	10010	10010	9990	450
549	20230921	105000	1652441880	10040	10000	10040	10000	2108
550	20230921	104900	1631360850	10030	10010	10030	10000	745
551	20230921	104800	1623897470	9990	9990	9990	9990	1
552	20230921	104700	1623887480	10010	10000	10010	10000	23
553	20230921	104600	1623657380	10000	10000	10000	10000	74
554	20230921	104500	1622917380	10000	10000	10000	10000	0
555	20230921	104400	1622917380	10000	10000	10000	10000	20
556	20230921	104300	1622717380	10000	10000	10000	10000	134
557	20230921	104200	1621377380	9980	10000	10000	9980	241
558	20230921	104100	1618972000	10000	9970	10000	9930	720
559	20230921	104000	1611779930	10000	10000	10000	10000	30
560	20230921	103900	1611479930	10000	9930	10000	9930	12162
561	20230921	103800	1490551600	9920	9900	9920	9900	813
562	20230921	103700	1482488900	9900	9910	9910	9900	164
563	20230921	103600	1480864490	9910	9920	9920	9910	117
564	20230921	103500	1479704790	9910	9910	9910	9910	135
565	20230921	103400	1478366940	9900	9900	9900	9900	36
566	20230921	103300	1478010540	9900	9900	9900	9900	48
567	20230921	103200	1477535340	9900	9900	9900	9900	376
568	20230921	103100	1473812940	9900	9900	9920	9900	276
569	20230921	103000	1471078540	9900	9900	9910	9900	1633
570	20230921	102900	1454911740	9890	9880	9890	9880	1562
571	20230921	102800	1439469680	9870	9860	9870	9860	915
572	20230921	102700	1430440640	9850	9850	9860	9850	1708
573	20230921	102600	1413609100	9850	9860	9860	9850	2540
574	20230921	102500	1388582860	9860	9870	9870	9860	816
575	20230921	102400	1380535300	9870	9890	9890	9870	140
576	20230921	102300	1379152100	9900	9870	9900	9860	400
577	20230921	102200	1375203200	9860	9870	9870	9860	415
578	20230921	102100	1371110300	9860	9860	9860	9860	50
579	20230921	102000	1370617300	9900	9890	9900	9860	1073
580	20230921	101900	1360033770	9870	9870	9870	9860	991
581	20230921	101800	1350257520	9870	9870	9870	9860	2579
582	20230921	101700	1324806730	9870	9880	9880	9870	736
583	20230921	101600	1317541050	9890	9920	9920	9890	1835
584	20230921	101500	1299371450	9940	9900	9940	9900	812
585	20230921	101400	1291325010	9900	9880	9900	9880	1203
586	20230921	101300	1279426710	9880	9890	9890	9880	288
587	20230921	101200	1276579790	9890	9890	9890	9880	154
588	20230921	101100	1275056830	9900	9910	9910	9900	11
589	20230921	101000	1274947920	9880	9880	9880	9880	250
590	20230921	100900	1272477920	9880	9870	9900	9870	329
591	20230921	100800	1269227520	9880	9890	9890	9870	4622
592	20230921	100700	1223567080	9880	9890	9890	9880	1785
593	20230921	100600	1205917110	9890	9890	9900	9890	845
594	20230921	100500	1197558300	9890	9890	9890	9890	1167
595	20230921	100400	1186016670	9890	9910	9910	9890	6569
596	20230921	100300	1120989910	9900	9920	9920	9900	1804
597	20230921	100200	1103104640	9920	9920	9920	9920	2
598	20230921	100100	1103084800	9920	9920	9930	9920	735
599	20230921	100000	1095788190	9920	9920	9920	9910	3410
600	20230921	095900	1061992560	9910	9920	9920	9910	264
601	20230921	095800	1059374700	9910	9930	9930	9910	192
602	20230921	095700	1057470560	9920	9920	9920	9920	352
603	20230921	095600	1053978720	9910	9920	9920	9910	821
604	20230921	095500	1045839530	9910	9920	9920	9910	2444
605	20230921	095400	1021596840	9920	9950	9960	9920	9120
606	20230921	095300	930983080	9950	9970	9970	9950	1259
607	20230921	095200	918438430	9970	9970	9970	9970	377
608	20230921	095100	914679740	9980	9970	9980	9970	664
609	20230921	095000	908054630	9970	9970	9970	9970	0
610	20230921	094900	908054630	9970	9970	9990	9960	406
611	20230921	094800	904005490	9970	9960	9980	9960	1252
612	20230921	094700	891534800	9960	9960	9970	9960	132
613	20230921	094600	890219760	9970	9970	9970	9960	821
614	20230921	094500	882034890	9970	9990	10000	9970	987
615	20230921	094400	872186210	10010	10000	10010	10000	42
616	20230921	094300	871766200	10010	9990	10010	9990	254
617	20230921	094200	869228620	10000	10030	10030	10000	920
618	20230921	094100	860025450	10030	10070	10070	10030	442
619	20230921	094000	855587930	10100	10060	10100	10060	810
620	20230921	093900	847416280	10070	10030	10070	10000	1629
621	20230921	093800	831094080	10030	10000	10030	10000	194
622	20230921	093700	829150860	10000	9980	10000	9970	1487
623	20230921	093600	814310270	9990	9980	10000	9980	72
624	20230921	093500	813590860	9980	10010	10010	9980	435
625	20230921	093400	809240630	10020	10050	10080	10000	1820
626	20230921	093300	790973160	10100	10050	10120	10050	979
627	20230921	093200	781110760	10060	10040	10060	10040	1099
628	20230921	093100	770056840	10050	9980	10050	9980	1837
629	20230921	093000	751673740	9970	9980	10000	9970	444
630	20230921	092900	747245930	9970	9990	10000	9960	390
631	20230921	092800	743356940	9950	9980	10000	9940	1450
632	20230921	092700	728906900	9950	9950	9960	9950	424
633	20230921	092600	724687090	9940	9920	10020	9920	3578
634	20230921	092500	689092280	9920	9930	9930	9920	4326
635	20230921	092400	646139020	9930	9940	9940	9930	2880
636	20230921	092300	617528170	9940	10000	10000	9940	4188
637	20230921	092200	575857880	10000	10020	10020	10000	611
638	20230921	092100	569746040	10020	10000	10020	10000	399
639	20230921	092000	565755940	10000	10010	10050	10000	1478
640	20230921	091900	550972910	10010	10020	10020	10010	442
641	20230921	091800	546544980	10060	10110	10110	9990	1993
642	20230921	091700	526610870	10110	10120	10150	10000	1675
643	20230921	091600	509786430	10120	10120	10160	10120	75
644	20230921	091500	509026360	10110	10040	10110	9980	6577
645	20230921	091400	442770270	10040	10050	10060	10040	355
646	20230921	091300	439203480	10050	10000	10050	10000	1168
647	20230921	091200	427507830	10030	9930	10030	9930	4892
648	20230921	091100	378703690	9930	9970	9970	9920	5485
649	20230921	091000	324169780	9970	9980	10010	9950	1365
650	20230921	090900	310553550	9980	10060	10070	9930	9701
651	20230921	090800	213543750	10060	10070	10090	10060	1547
652	20230921	090700	197966330	10060	10050	10060	10040	2005
653	20230921	090600	177826590	10050	10080	10080	10050	2231
654	20230921	090500	155385850	10090	10170	10170	10090	1677
655	20230921	090400	138448260	10170	10110	10170	10110	647
656	20230921	090300	131886270	10110	10130	10130	10110	489
657	20230921	090200	126938290	10150	10030	10150	10030	3503
658	20230921	090100	91620140	10030	10020	10100	10020	796
659	20230921	090000	83630270	10010	10020	10090	10000	8047