KissMeData/125210/min/candle-20230921.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230921	195700	2124494170	12440	12440	12440	12440	2188
3	20230921	195600	2124494170	12440	12440	12440	12440	0
4	20230921	195500	2124494170	12440	12440	12440	12440	0
5	20230921	195400	2124494170	12440	12440	12440	12440	0
6	20230921	195300	2124494170	12440	12440	12440	12440	0
7	20230921	195200	2124494170	12440	12440	12440	12440	0
8	20230921	195100	2124494170	12440	12440	12440	12440	0
9	20230921	195000	2124494170	12440	12440	12440	12440	0
10	20230921	194900	2124494170	12440	12440	12440	12440	0
11	20230921	194800	2124494170	12440	12440	12440	12440	0
12	20230921	194700	2124494170	12440	12440	12440	12440	0
13	20230921	194600	2124494170	12440	12440	12440	12440	0
14	20230921	194500	2124494170	12440	12440	12440	12440	0
15	20230921	194400	2124494170	12440	12440	12440	12440	0
16	20230921	194300	2124494170	12440	12440	12440	12440	0
17	20230921	194200	2124494170	12440	12440	12440	12440	0
18	20230921	194100	2124494170	12440	12440	12440	12440	0
19	20230921	194000	2124494170	12440	12440	12440	12440	0
20	20230921	193900	2124494170	12440	12440	12440	12440	0
21	20230921	193800	2124494170	12440	12440	12440	12440	0
22	20230921	193700	2124494170	12440	12440	12440	12440	0
23	20230921	193600	2124494170	12440	12440	12440	12440	0
24	20230921	193500	2124494170	12440	12440	12440	12440	0
25	20230921	193400	2124494170	12440	12440	12440	12440	0
26	20230921	193300	2124494170	12440	12440	12440	12440	0
27	20230921	193200	2124494170	12440	12440	12440	12440	0
28	20230921	193100	2124494170	12440	12440	12440	12440	0
29	20230921	193000	2124494170	12440	12440	12440	12440	0
30	20230921	192900	2124494170	12440	12440	12440	12440	0
31	20230921	192800	2124494170	12440	12440	12440	12440	0
32	20230921	192700	2124494170	12440	12440	12440	12440	2188
33	20230921	192600	2124494170	12440	12440	12440	12440	0
34	20230921	192500	2124494170	12440	12440	12440	12440	0
35	20230921	192400	2124494170	12440	12440	12440	12440	0
36	20230921	192300	2124494170	12440	12440	12440	12440	0
37	20230921	192200	2124494170	12440	12440	12440	12440	0
38	20230921	192100	2124494170	12440	12440	12440	12440	0
39	20230921	192000	2124494170	12440	12440	12440	12440	0
40	20230921	191900	2124494170	12440	12440	12440	12440	0
41	20230921	191800	2124494170	12440	12440	12440	12440	0
42	20230921	191700	2124494170	12440	12440	12440	12440	0
43	20230921	191600	2124494170	12440	12440	12440	12440	0
44	20230921	191500	2124494170	12440	12440	12440	12440	0
45	20230921	191400	2124494170	12440	12440	12440	12440	0
46	20230921	191300	2124494170	12440	12440	12440	12440	0
47	20230921	191200	2124494170	12440	12440	12440	12440	0
48	20230921	191100	2124494170	12440	12440	12440	12440	0
49	20230921	191000	2124494170	12440	12440	12440	12440	0
50	20230921	190900	2124494170	12440	12440	12440	12440	0
51	20230921	190800	2124494170	12440	12440	12440	12440	0
52	20230921	190700	2124494170	12440	12440	12440	12440	0
53	20230921	190600	2124494170	12440	12440	12440	12440	0
54	20230921	190500	2124494170	12440	12440	12440	12440	0
55	20230921	190400	2124494170	12440	12440	12440	12440	0
56	20230921	190300	2124494170	12440	12440	12440	12440	0
57	20230921	190200	2124494170	12440	12440	12440	12440	0
58	20230921	190100	2124494170	12440	12440	12440	12440	0
59	20230921	190000	2124494170	12440	12440	12440	12440	0
60	20230921	185900	2124494170	12440	12440	12440	12440	0
61	20230921	185800	2124494170	12440	12440	12440	12440	0
62	20230921	185700	2124494170	12440	12440	12440	12440	2188
63	20230921	185600	2124494170	12440	12440	12440	12440	0
64	20230921	185500	2124494170	12440	12440	12440	12440	0
65	20230921	185400	2124494170	12440	12440	12440	12440	0
66	20230921	185300	2124494170	12440	12440	12440	12440	0
67	20230921	185200	2124494170	12440	12440	12440	12440	0
68	20230921	185100	2124494170	12440	12440	12440	12440	0
69	20230921	185000	2124494170	12440	12440	12440	12440	0
70	20230921	184900	2124494170	12440	12440	12440	12440	0
71	20230921	184800	2124494170	12440	12440	12440	12440	0
72	20230921	184700	2124494170	12440	12440	12440	12440	0
73	20230921	184600	2124494170	12440	12440	12440	12440	0
74	20230921	184500	2124494170	12440	12440	12440	12440	0
75	20230921	184400	2124494170	12440	12440	12440	12440	0
76	20230921	184300	2124494170	12440	12440	12440	12440	0
77	20230921	184200	2124494170	12440	12440	12440	12440	0
78	20230921	184100	2124494170	12440	12440	12440	12440	0
79	20230921	184000	2124494170	12440	12440	12440	12440	0
80	20230921	183900	2124494170	12440	12440	12440	12440	0
81	20230921	183800	2124494170	12440	12440	12440	12440	0
82	20230921	183700	2124494170	12440	12440	12440	12440	0
83	20230921	183600	2124494170	12440	12440	12440	12440	0
84	20230921	183500	2124494170	12440	12440	12440	12440	0
85	20230921	183400	2124494170	12440	12440	12440	12440	0
86	20230921	183300	2124494170	12440	12440	12440	12440	0
87	20230921	183200	2124494170	12440	12440	12440	12440	0
88	20230921	183100	2124494170	12440	12440	12440	12440	0
89	20230921	183000	2124494170	12440	12440	12440	12440	0
90	20230921	182900	2124494170	12440	12440	12440	12440	0
91	20230921	182800	2124494170	12440	12440	12440	12440	0
92	20230921	182700	2124494170	12440	12440	12440	12440	2188
93	20230921	182600	2124494170	12440	12440	12440	12440	0
94	20230921	182500	2124494170	12440	12440	12440	12440	0
95	20230921	182400	2124494170	12440	12440	12440	12440	0
96	20230921	182300	2124494170	12440	12440	12440	12440	0
97	20230921	182200	2124494170	12440	12440	12440	12440	0
98	20230921	182100	2124494170	12440	12440	12440	12440	0
99	20230921	182000	2124494170	12440	12440	12440	12440	0
100	20230921	181900	2124494170	12440	12440	12440	12440	0
101	20230921	181800	2124494170	12440	12440	12440	12440	0
102	20230921	181700	2124494170	12440	12440	12440	12440	0
103	20230921	181600	2124494170	12440	12440	12440	12440	0
104	20230921	181500	2124494170	12440	12440	12440	12440	0
105	20230921	181400	2124494170	12440	12440	12440	12440	0
106	20230921	181300	2124494170	12440	12440	12440	12440	0
107	20230921	181200	2124494170	12440	12440	12440	12440	0
108	20230921	181100	2124494170	12440	12440	12440	12440	0
109	20230921	181000	2124494170	12440	12440	12440	12440	0
110	20230921	180900	2124494170	12440	12440	12440	12440	0
111	20230921	180800	2124494170	12440	12440	12440	12440	0
112	20230921	180700	2124494170	12440	12440	12440	12440	0
113	20230921	180600	2124494170	12440	12440	12440	12440	0
114	20230921	180500	2124494170	12440	12440	12440	12440	0
115	20230921	180400	2124494170	12440	12440	12440	12440	0
116	20230921	180300	2124494170	12440	12440	12440	12440	0
117	20230921	180200	2124494170	12440	12440	12440	12440	0
118	20230921	180100	2124494170	12440	12440	12440	12440	0
119	20230921	180000	2124494170	12440	12440	12440	12440	0
120	20230921	175900	2124494170	12440	12440	12440	12440	0
121	20230921	175800	2124494170	12440	12440	12440	12440	0
122	20230921	175700	2124494170	12440	12440	12440	12440	2188
123	20230921	175600	2124494170	12440	12440	12440	12440	0
124	20230921	175500	2124494170	12440	12440	12440	12440	0
125	20230921	175400	2124494170	12440	12440	12440	12440	0
126	20230921	175300	2124494170	12440	12440	12440	12440	0
127	20230921	175200	2124494170	12440	12440	12440	12440	0
128	20230921	175100	2124494170	12440	12440	12440	12440	0
129	20230921	175000	2124494170	12440	12440	12440	12440	0
130	20230921	174900	2124494170	12440	12440	12440	12440	0
131	20230921	174800	2124494170	12440	12440	12440	12440	0
132	20230921	174700	2124494170	12440	12440	12440	12440	0
133	20230921	174600	2124494170	12440	12440	12440	12440	0
134	20230921	174500	2124494170	12440	12440	12440	12440	0
135	20230921	174400	2124494170	12440	12440	12440	12440	0
136	20230921	174300	2124494170	12440	12440	12440	12440	0
137	20230921	174200	2124494170	12440	12440	12440	12440	0
138	20230921	174100	2124494170	12440	12440	12440	12440	0
139	20230921	174000	2124494170	12440	12440	12440	12440	0
140	20230921	173900	2124494170	12440	12440	12440	12440	0
141	20230921	173800	2124494170	12440	12440	12440	12440	0
142	20230921	173700	2124494170	12440	12440	12440	12440	0
143	20230921	173600	2124494170	12440	12440	12440	12440	0
144	20230921	173500	2124494170	12440	12440	12440	12440	0
145	20230921	173400	2124494170	12440	12440	12440	12440	0
146	20230921	173300	2124494170	12440	12440	12440	12440	0
147	20230921	173200	2124494170	12440	12440	12440	12440	0
148	20230921	173100	2124494170	12440	12440	12440	12440	0
149	20230921	173000	2124494170	12440	12440	12440	12440	0
150	20230921	172900	2124494170	12440	12440	12440	12440	0
151	20230921	172800	2124494170	12440	12440	12440	12440	0
152	20230921	172700	2124494170	12440	12440	12440	12440	2188
153	20230921	172600	2124494170	12440	12440	12440	12440	0
154	20230921	172500	2124494170	12440	12440	12440	12440	0
155	20230921	172400	2124494170	12440	12440	12440	12440	0
156	20230921	172300	2124494170	12440	12440	12440	12440	0
157	20230921	172200	2124494170	12440	12440	12440	12440	0
158	20230921	172100	2124494170	12440	12440	12440	12440	0
159	20230921	172000	2124494170	12440	12440	12440	12440	0
160	20230921	171900	2124494170	12440	12440	12440	12440	0
161	20230921	171800	2124494170	12440	12440	12440	12440	0
162	20230921	171700	2124494170	12440	12440	12440	12440	0
163	20230921	171600	2124494170	12440	12440	12440	12440	0
164	20230921	171500	2124494170	12440	12440	12440	12440	0
165	20230921	171400	2124494170	12440	12440	12440	12440	0
166	20230921	171300	2124494170	12440	12440	12440	12440	0
167	20230921	171200	2124494170	12440	12440	12440	12440	0
168	20230921	171100	2124494170	12440	12440	12440	12440	0
169	20230921	171000	2124494170	12440	12440	12440	12440	0
170	20230921	170900	2124494170	12440	12440	12440	12440	0
171	20230921	170800	2124494170	12440	12440	12440	12440	0
172	20230921	170700	2124494170	12440	12440	12440	12440	0
173	20230921	170600	2124494170	12440	12440	12440	12440	0
174	20230921	170500	2124494170	12440	12440	12440	12440	0
175	20230921	170400	2124494170	12440	12440	12440	12440	0
176	20230921	170300	2124494170	12440	12440	12440	12440	0
177	20230921	170200	2124494170	12440	12440	12440	12440	0
178	20230921	170100	2124494170	12440	12440	12440	12440	0
179	20230921	170000	2124494170	12440	12440	12440	12440	0
180	20230921	165900	2124494170	12440	12440	12440	12440	0
181	20230921	165800	2124494170	12440	12440	12440	12440	0
182	20230921	165700	2124494170	12440	12440	12440	12440	2188
183	20230921	165600	2124494170	12440	12440	12440	12440	0
184	20230921	165500	2124494170	12440	12440	12440	12440	0
185	20230921	165400	2124494170	12440	12440	12440	12440	0
186	20230921	165300	2124494170	12440	12440	12440	12440	0
187	20230921	165200	2124494170	12440	12440	12440	12440	0
188	20230921	165100	2124494170	12440	12440	12440	12440	0
189	20230921	165000	2124494170	12440	12440	12440	12440	0
190	20230921	164900	2124494170	12440	12440	12440	12440	0
191	20230921	164800	2124494170	12440	12440	12440	12440	0
192	20230921	164700	2124494170	12440	12440	12440	12440	0
193	20230921	164600	2124494170	12440	12440	12440	12440	0
194	20230921	164500	2124494170	12440	12440	12440	12440	0
195	20230921	164400	2124494170	12440	12440	12440	12440	0
196	20230921	164300	2124494170	12440	12440	12440	12440	0
197	20230921	164200	2124494170	12440	12440	12440	12440	0
198	20230921	164100	2124494170	12440	12440	12440	12440	0
199	20230921	164000	2124494170	12440	12440	12440	12440	0
200	20230921	163900	2124494170	12440	12440	12440	12440	0
201	20230921	163800	2124494170	12440	12440	12440	12440	0
202	20230921	163700	2124494170	12440	12440	12440	12440	0
203	20230921	163600	2124494170	12440	12440	12440	12440	0
204	20230921	163500	2124494170	12440	12440	12440	12440	0
205	20230921	163400	2124494170	12440	12440	12440	12440	0
206	20230921	163300	2124494170	12440	12440	12440	12440	0
207	20230921	163200	2124494170	12440	12440	12440	12440	0
208	20230921	163100	2124494170	12440	12440	12440	12440	0
209	20230921	163000	2124494170	12440	12440	12440	12440	0
210	20230921	162900	2124494170	12440	12440	12440	12440	0
211	20230921	162800	2124494170	12440	12440	12440	12440	0
212	20230921	162700	2124494170	12440	12440	12440	12440	2188
213	20230921	162600	2124494170	12440	12440	12440	12440	0
214	20230921	162500	2124494170	12440	12440	12440	12440	0
215	20230921	162400	2124494170	12440	12440	12440	12440	0
216	20230921	162300	2124494170	12440	12440	12440	12440	0
217	20230921	162200	2124494170	12440	12440	12440	12440	0
218	20230921	162100	2124494170	12440	12440	12440	12440	0
219	20230921	162000	2124494170	12440	12440	12440	12440	0
220	20230921	161900	2124494170	12440	12440	12440	12440	0
221	20230921	161800	2124494170	12440	12440	12440	12440	0
222	20230921	161700	2124494170	12440	12440	12440	12440	0
223	20230921	161600	2124494170	12440	12440	12440	12440	0
224	20230921	161500	2124494170	12440	12440	12440	12440	0
225	20230921	161400	2124494170	12440	12440	12440	12440	0
226	20230921	161300	2124494170	12440	12440	12440	12440	0
227	20230921	161200	2124494170	12440	12440	12440	12440	0
228	20230921	161100	2124494170	12440	12440	12440	12440	0
229	20230921	161000	2124494170	12440	12440	12440	12440	0
230	20230921	160900	2124494170	12440	12440	12440	12440	0
231	20230921	160800	2124494170	12440	12440	12440	12440	0
232	20230921	160700	2124494170	12440	12440	12440	12440	0
233	20230921	160600	2124494170	12440	12440	12440	12440	0
234	20230921	160500	2124494170	12440	12440	12440	12440	0
235	20230921	160400	2124494170	12440	12440	12440	12440	0
236	20230921	160300	2124494170	12440	12440	12440	12440	0
237	20230921	160200	2124494170	12440	12440	12440	12440	0
238	20230921	160100	2124494170	12440	12440	12440	12440	0
239	20230921	160000	2124494170	12440	12440	12440	12440	0
240	20230921	155900	2124494170	12440	12440	12440	12440	0
241	20230921	155800	2124494170	12440	12440	12440	12440	0
242	20230921	155700	2124494170	12440	12440	12440	12440	2188
243	20230921	155600	2124494170	12440	12440	12440	12440	0
244	20230921	155500	2124494170	12440	12440	12440	12440	0
245	20230921	155400	2124494170	12440	12440	12440	12440	0
246	20230921	155300	2124494170	12440	12440	12440	12440	0
247	20230921	155200	2124494170	12440	12440	12440	12440	0
248	20230921	155100	2124494170	12440	12440	12440	12440	0
249	20230921	155000	2124494170	12440	12440	12440	12440	0
250	20230921	154900	2124494170	12440	12440	12440	12440	0
251	20230921	154800	2124494170	12440	12440	12440	12440	0
252	20230921	154700	2124494170	12440	12440	12440	12440	0
253	20230921	154600	2124494170	12440	12440	12440	12440	0
254	20230921	154500	2124494170	12440	12440	12440	12440	0
255	20230921	154400	2124494170	12440	12440	12440	12440	0
256	20230921	154300	2124494170	12440	12440	12440	12440	0
257	20230921	154200	2124494170	12440	12440	12440	12440	0
258	20230921	154100	2124494170	12440	12440	12440	12440	0
259	20230921	154000	2124494170	12440	12440	12440	12440	0
260	20230921	153900	2124494170	12440	12440	12440	12440	0
261	20230921	153800	2124494170	12440	12440	12440	12440	0
262	20230921	153700	2124494170	12440	12440	12440	12440	0
263	20230921	153600	2124494170	12440	12440	12440	12440	0
264	20230921	153500	2124494170	12440	12440	12440	12440	0
265	20230921	153400	2124494170	12440	12440	12440	12440	0
266	20230921	153300	2124494170	12440	12440	12440	12440	0
267	20230921	153200	2124494170	12440	12440	12440	12440	0
268	20230921	153100	2124494170	12440	12440	12440	12440	0
269	20230921	153000	2124494170	12440	12440	12440	12440	2188
270	20230921	152900	2097275450	12450	12450	12450	12450	0
271	20230921	152800	2097275450	12450	12450	12450	12450	0
272	20230921	152700	2097275450	12450	12450	12450	12450	0
273	20230921	152600	2097275450	12450	12450	12450	12450	0
274	20230921	152500	2097275450	12450	12450	12450	12450	0
275	20230921	152400	2097275450	12450	12450	12450	12450	0
276	20230921	152300	2097275450	12450	12450	12450	12450	0
277	20230921	152200	2097275450	12450	12450	12450	12450	0
278	20230921	152100	2097275450	12450	12450	12450	12450	0
279	20230921	152000	2097275450	12450	12450	12450	12450	0
280	20230921	151900	2097275450	12450	12420	12450	12390	1255
281	20230921	151800	2081656220	12420	12410	12420	12410	579
282	20230921	151700	2074466540	12420	12400	12420	12400	726
283	20230921	151600	2065463140	12420	12400	12420	12400	361
284	20230921	151500	2060986330	12400	12420	12420	12400	144
285	20230921	151400	2059200640	12420	12400	12420	12400	82
286	20230921	151300	2058183220	12400	12410	12410	12380	1481
287	20230921	151200	2039829970	12390	12390	12410	12390	564
288	20230921	151100	2032840290	12400	12400	12400	12390	99
289	20230921	151000	2031613360	12390	12420	12420	12390	242
290	20230921	150900	2028613830	12400	12400	12400	12390	650
291	20230921	150800	2020554830	12420	12410	12420	12410	435
292	20230921	150700	2015156180	12420	12430	12430	12410	26
293	20230921	150600	2014833470	12440	12420	12440	12390	958
294	20230921	150500	2002947010	12410	12420	12420	12410	177
295	20230921	150400	2000749740	12440	12430	12440	12430	94
296	20230921	150300	1999580990	12430	12440	12440	12430	327
297	20230921	150200	1995515970	12430	12430	12430	12430	0
298	20230921	150100	1995515970	12430	12450	12450	12430	233
299	20230921	150000	1992618920	12450	12440	12450	12420	371
300	20230921	145900	1988006710	12440	12420	12440	12420	368
301	20230921	145800	1983435630	12420	12420	12420	12410	161
302	20230921	145700	1981436470	12420	12440	12440	12420	48
303	20230921	145600	1980839830	12440	12420	12440	12410	162
304	20230921	145500	1978827720	12420	12420	12420	12420	2
305	20230921	145400	1978802880	12420	12430	12430	12410	281
306	20230921	145300	1975314510	12430	12430	12430	12430	101
307	20230921	145200	1974059080	12430	12430	12450	12430	73
308	20230921	145100	1973150310	12430	12420	12430	12420	91
309	20230921	145000	1972019390	12410	12410	12410	12400	293
310	20230921	144900	1968385990	12410	12410	12410	12410	109
311	20230921	144800	1967033300	12410	12410	12430	12410	55
312	20230921	144700	1966350380	12410	12400	12430	12400	302
313	20230921	144600	1962600700	12400	12400	12410	12400	274
314	20230921	144500	1959203080	12410	12410	12410	12410	1
315	20230921	144400	1959190670	12430	12400	12430	12400	371
316	20230921	144300	1954589790	12400	12380	12400	12380	190
317	20230921	144200	1952236310	12390	12390	12390	12390	178
318	20230921	144100	1950030890	12400	12400	12400	12390	57
319	20230921	144000	1949324330	12400	12400	12400	12380	70
320	20230921	143900	1948456780	12380	12400	12410	12380	880
321	20230921	143800	1937546320	12410	12410	12410	12390	138
322	20230921	143700	1935835400	12400	12420	12420	12380	3756
323	20230921	143600	1889310980	12410	12410	12410	12410	18
324	20230921	143500	1889087600	12410	12420	12420	12400	259
325	20230921	143400	1885873750	12410	12410	12410	12410	134
326	20230921	143300	1884210810	12410	12430	12430	12410	40
327	20230921	143200	1883713950	12430	12410	12430	12410	7
328	20230921	143100	1883627000	12400	12420	12420	12400	1191
329	20230921	143000	1868844720	12430	12430	12440	12430	553
330	20230921	142900	1861970710	12440	12450	12450	12440	62
331	20230921	142800	1861199420	12450	12450	12450	12440	111
332	20230921	142700	1859818560	12440	12450	12450	12440	327
333	20230921	142600	1855749030	12450	12440	12450	12440	67
334	20230921	142500	1854915470	12450	12450	12450	12450	0
335	20230921	142400	1854915470	12450	12450	12450	12440	251
336	20230921	142300	1851792630	12440	12450	12450	12440	89
337	20230921	142200	1850685360	12450	12450	12450	12440	66
338	20230921	142100	1849864100	12450	12450	12450	12450	69
339	20230921	142000	1849005050	12440	12440	12450	12440	312
340	20230921	141900	1845123570	12440	12430	12440	12430	106
341	20230921	141800	1843805970	12430	12420	12440	12420	240
342	20230921	141700	1840823100	12420	12410	12420	12400	18
343	20230921	141600	1840599730	12400	12420	12420	12400	229
344	20230921	141500	1837759000	12400	12410	12420	12400	265
345	20230921	141400	1834471980	12430	12420	12430	12400	177
346	20230921	141300	1832276190	12420	12430	12430	12410	307
347	20230921	141200	1828463400	12390	12430	12430	12390	951
348	20230921	141100	1816654230	12430	12410	12430	12400	458
349	20230921	141000	1810973780	12410	12420	12420	12410	133
350	20230921	140900	1809322780	12420	12420	12420	12410	143
351	20230921	140800	1807547620	12430	12410	12430	12410	170
352	20230921	140700	1805437220	12410	12420	12430	12400	774
353	20230921	140600	1795822970	12420	12410	12420	12410	54
354	20230921	140500	1795152630	12410	12410	12410	12390	307
355	20230921	140400	1791344950	12390	12400	12410	12390	123
356	20230921	140300	1789820170	12400	12410	12420	12400	447
357	20230921	140200	1784272280	12390	12390	12410	12390	1252
358	20230921	140100	1768758600	12390	12410	12410	12390	1145
359	20230921	140000	1754561080	12400	12400	12410	12400	165
360	20230921	135900	1752514880	12420	12420	12420	12420	6
361	20230921	135800	1752440360	12420	12410	12420	12410	177
362	20230921	135700	1750243700	12420	12420	12430	12420	820
363	20230921	135600	1740059100	12420	12430	12430	12420	113
364	20230921	135500	1738655040	12430	12430	12430	12420	432
365	20230921	135400	1733285330	12430	12420	12430	12420	343
366	20230921	135300	1729025070	12430	12440	12440	12430	16
367	20230921	135200	1728826120	12440	12440	12450	12430	291
368	20230921	135100	1725207740	12440	12430	12440	12430	47
369	20230921	135000	1724623170	12430	12440	12450	12430	244
370	20230921	134900	1721588390	12450	12450	12450	12450	13
371	20230921	134800	1721426540	12450	12450	12450	12440	127
372	20230921	134700	1719846450	12450	12450	12450	12450	8
373	20230921	134600	1719746850	12440	12440	12450	12440	222
374	20230921	134500	1716985080	12450	12440	12450	12440	99
375	20230921	134400	1715753320	12460	12450	12460	12440	36
376	20230921	134300	1715305070	12450	12440	12450	12440	68
377	20230921	134200	1714459050	12450	12450	12450	12440	231
378	20230921	134100	1711583890	12450	12450	12450	12450	69
379	20230921	134000	1710724840	12460	12460	12460	12450	54
380	20230921	133900	1710052300	12450	12460	12460	12440	103
381	20230921	133800	1708770560	12440	12450	12450	12440	413
382	20230921	133700	1703630400	12440	12450	12450	12440	114
383	20230921	133600	1702212100	12450	12430	12450	12430	62
384	20230921	133500	1701441360	12420	12430	12430	12420	211
385	20230921	133400	1698820530	12430	12430	12430	12430	117
386	20230921	133300	1697366220	12430	12440	12440	12430	61
387	20230921	133200	1696607950	12430	12430	12430	12430	4
388	20230921	133100	1696558230	12420	12430	12430	12420	247
389	20230921	133000	1693490310	12420	12420	12420	12420	82
390	20230921	132900	1692471870	12420	12420	12420	12420	429
391	20230921	132800	1687143690	12440	12430	12440	12430	87
392	20230921	132700	1686062170	12420	12440	12440	12420	241
393	20230921	132600	1683066650	12430	12440	12440	12420	207
394	20230921	132500	1680494730	12440	12450	12450	12420	25
395	20230921	132400	1680184090	12430	12410	12430	12410	314
396	20230921	132300	1676282930	12400	12410	12410	12400	223
397	20230921	132200	1673516290	12410	12410	12420	12410	400
398	20230921	132100	1668549340	12410	12400	12410	12400	262
399	20230921	132000	1665299920	12400	12400	12400	12400	109
400	20230921	131900	1663948320	12410	12390	12410	12390	1195
401	20230921	131800	1649120950	12390	12390	12390	12390	61
402	20230921	131700	1648365160	12380	12390	12390	12380	119
403	20230921	131600	1646891350	12380	12380	12390	12380	240
404	20230921	131500	1643919530	12390	12390	12390	12380	132
405	20230921	131400	1642284550	12400	12400	12400	12400	150
406	20230921	131300	1640424550	12400	12390	12400	12380	142
407	20230921	131200	1638666530	12390	12390	12390	12380	416
408	20230921	131100	1633516100	12390	12390	12400	12390	73
409	20230921	131000	1632611610	12410	12380	12410	12380	1019
410	20230921	130900	1619986310	12380	12370	12380	12370	573
411	20230921	130800	1612895420	12380	12370	12380	12370	205
412	20230921	130700	1610359500	12380	12380	12380	12370	139
413	20230921	130600	1608639550	12380	12370	12380	12370	227
414	20230921	130500	1605831550	12370	12370	12370	12370	461
415	20230921	130400	1600128980	12370	12370	12380	12370	931
416	20230921	130300	1588612480	12370	12380	12380	12370	135
417	20230921	130200	1586942120	12380	12380	12390	12380	1185
418	20230921	130100	1572271720	12380	12390	12390	12380	250
419	20230921	130000	1569176650	12380	12390	12390	12380	149
420	20230921	125900	1567330930	12380	12380	12380	12380	109
421	20230921	125800	1565981510	12400	12390	12400	12380	1712
422	20230921	125700	1544786300	12390	12380	12390	12380	363
423	20230921	125600	1540289520	12390	12400	12400	12390	144
424	20230921	125500	1538505330	12390	12380	12390	12380	16
425	20230921	125400	1538307100	12390	12400	12400	12390	98
426	20230921	125300	1537092860	12400	12410	12410	12380	113
427	20230921	125200	1535693240	12380	12390	12410	12380	903
428	20230921	125100	1524504740	12400	12400	12400	12400	2
429	20230921	125000	1524479940	12380	12400	12400	12380	419
430	20230921	124900	1519290750	12390	12390	12390	12390	743
431	20230921	124800	1510084980	12390	12400	12400	12390	1006
432	20230921	124700	1497614370	12400	12410	12410	12400	4
433	20230921	124600	1497564750	12400	12400	12400	12400	180
434	20230921	124500	1495332750	12400	12410	12410	12400	243
435	20230921	124400	1492317680	12410	12420	12420	12410	63
436	20230921	124300	1491535620	12410	12410	12410	12410	95
437	20230921	124200	1490356670	12410	12410	12410	12410	173
438	20230921	124100	1488209740	12420	12410	12420	12410	154
439	20230921	124000	1486298570	12420	12420	12420	12420	7
440	20230921	123900	1486211630	12410	12410	12410	12410	105
441	20230921	123800	1484908580	12410	12420	12420	12410	93
442	20230921	123700	1483754330	12430	12430	12430	12430	45
443	20230921	123600	1483194980	12440	12440	12440	12430	164
444	20230921	123500	1481156440	12430	12430	12440	12430	94
445	20230921	123400	1479988000	12440	12440	12440	12430	320
446	20230921	123300	1476007990	12440	12440	12440	12440	12
447	20230921	123200	1475858710	12450	12430	12450	12430	403
448	20230921	123100	1470848610	12430	12430	12440	12430	225
449	20230921	123000	1468051090	12430	12440	12440	12430	117
450	20230921	122900	1466596160	12450	12440	12450	12440	15
451	20230921	122800	1466409460	12440	12440	12440	12430	71
452	20230921	122700	1465526510	12430	12440	12440	12430	225
453	20230921	122600	1462728890	12440	12440	12440	12420	1252
454	20230921	122500	1447173790	12440	12430	12450	12430	137
455	20230921	122400	1445469310	12420	12420	12420	12420	596
456	20230921	122300	1438066990	12440	12420	12440	12420	154
457	20230921	122200	1436154270	12420	12420	12420	12420	197
458	20230921	122100	1433707530	12420	12420	12420	12420	69
459	20230921	122000	1432850550	12420	12410	12420	12410	65
460	20230921	121900	1432043650	12420	12420	12420	12410	193
461	20230921	121800	1429648220	12410	12430	12430	12410	166
462	20230921	121700	1427587750	12420	12420	12420	12420	50
463	20230921	121600	1426966750	12420	12420	12430	12420	331
464	20230921	121500	1422854730	12420	12420	12440	12420	368
465	20230921	121400	1418281840	12420	12420	12420	12420	40
466	20230921	121300	1417785040	12430	12420	12430	12420	191
467	20230921	121200	1415412810	12430	12400	12430	12400	82
468	20230921	121100	1414395950	12430	12420	12430	12420	560
469	20230921	121000	1407439160	12420	12410	12420	12410	29
470	20230921	120900	1407079030	12420	12420	12420	12400	395
471	20230921	120800	1402179410	12400	12410	12410	12400	203
472	20230921	120700	1399661790	12410	12410	12410	12410	156
473	20230921	120600	1397725830	12410	12400	12410	12400	98
474	20230921	120500	1396510610	12400	12400	12400	12400	53
475	20230921	120400	1395853410	12400	12400	12400	12390	684
476	20230921	120300	1387378360	12390	12400	12400	12390	174
477	20230921	120200	1385222400	12390	12390	12390	12390	97
478	20230921	120100	1384020570	12380	12390	12390	12380	84
479	20230921	120000	1382980520	12390	12390	12400	12380	226
480	20230921	115900	1380181160	12390	12380	12400	12380	170
481	20230921	115800	1378075940	12400	12390	12400	12390	1125
482	20230921	115700	1364136920	12400	12390	12400	12390	82
483	20230921	115600	1363120910	12390	12400	12400	12390	196
484	20230921	115500	1360691520	12400	12400	12400	12400	33
485	20230921	115400	1360282320	12400	12400	12400	12390	159
486	20230921	115300	1358311300	12400	12400	12400	12400	170
487	20230921	115200	1356203300	12400	12400	12400	12400	175
488	20230921	115100	1354033300	12410	12410	12410	12410	2
489	20230921	115000	1354008480	12400	12400	12400	12400	196
490	20230921	114900	1351578080	12400	12410	12410	12400	131
491	20230921	114800	1349953170	12420	12400	12420	12400	197
492	20230921	114700	1347509930	12390	12400	12400	12390	350
493	20230921	114600	1343170430	12410	12400	12420	12400	388
494	20230921	114500	1338355610	12390	12390	12410	12370	1491
495	20230921	114400	1319866430	12390	12400	12400	12390	188
496	20230921	114300	1317536120	12410	12400	12410	12390	285
497	20230921	114200	1314000570	12390	12400	12400	12390	562
498	20230921	114100	1307031790	12390	12410	12410	12390	1345
499	20230921	114000	1290353030	12400	12410	12450	12400	2236
500	20230921	113900	1262612190	12410	12430	12430	12410	1488
501	20230921	113800	1244134680	12440	12450	12450	12430	1283
502	20230921	113700	1228185520	12450	12450	12450	12430	179
503	20230921	113600	1225959890	12430	12450	12450	12430	654
504	20230921	113500	1217824310	12440	12440	12450	12440	164
505	20230921	113400	1215783150	12440	12440	12450	12440	339
506	20230921	113300	1211565770	12440	12470	12480	12440	3108
507	20230921	113200	1172876390	12470	12480	12480	12470	384
508	20230921	113100	1168086760	12490	12490	12490	12480	519
509	20230921	113000	1161609600	12480	12480	12490	12480	371
510	20230921	112900	1156979350	12510	12480	12510	12480	348
511	20230921	112800	1152629630	12480	12470	12490	12470	293
512	20230921	112700	1148974840	12480	12480	12480	12480	14
513	20230921	112600	1148800120	12480	12480	12480	12480	543
514	20230921	112500	1142023480	12480	12500	12510	12480	1987
515	20230921	112400	1117188760	12500	12510	12510	12500	1213
516	20230921	112300	1102025440	12510	12510	12510	12510	845
517	20230921	112200	1091454490	12510	12510	12520	12510	249
518	20230921	112100	1088339480	12510	12520	12520	12510	1755
519	20230921	112000	1066383970	12520	12520	12530	12510	414
520	20230921	111900	1061201420	12520	12530	12530	12510	919
521	20230921	111800	1049697690	12520	12530	12530	12520	175
522	20230921	111700	1047506300	12530	12530	12530	12530	276
523	20230921	111600	1044048020	12540	12530	12540	12530	509
524	20230921	111500	1037670230	12530	12540	12540	12530	417
525	20230921	111400	1032444750	12550	12530	12550	12530	535
526	20230921	111300	1025735860	12540	12530	12540	12530	160
527	20230921	111200	1023731040	12540	12530	12540	12530	117
528	20230921	111100	1022264240	12540	12550	12550	12530	528
529	20230921	111000	1015643360	12530	12540	12540	12530	4258
530	20230921	110900	962248200	12550	12540	12550	12540	106
531	20230921	110800	960918940	12540	12540	12550	12540	256
532	20230921	110700	957708660	12540	12540	12540	12540	332
533	20230921	110600	953545380	12540	12540	12550	12540	591
534	20230921	110500	946133240	12540	12550	12550	12540	244
535	20230921	110400	943071910	12550	12550	12550	12550	433
536	20230921	110300	937637760	12550	12560	12560	12550	148
537	20230921	110200	935779360	12560	12550	12560	12550	339
538	20230921	110100	931524890	12550	12550	12560	12550	942
539	20230921	110000	919702490	12550	12550	12550	12550	149
540	20230921	105900	917832540	12550	12560	12560	12550	259
541	20230921	105800	914581860	12550	12550	12550	12550	244
542	20230921	105700	911519660	12550	12550	12550	12550	172
543	20230921	105600	909361060	12540	12540	12550	12540	426
544	20230921	105500	904018950	12540	12540	12540	12540	53
545	20230921	105400	903354330	12540	12540	12550	12540	125
546	20230921	105300	901786820	12560	12550	12560	12540	1539
547	20230921	105200	882483090	12550	12560	12560	12550	305
548	20230921	105100	878654630	12560	12560	12560	12550	79
549	20230921	105000	877662650	12560	12550	12560	12540	404
550	20230921	104900	872592900	12560	12550	12560	12550	180
551	20230921	104800	870333880	12550	12560	12560	12550	70
552	20230921	104700	869455370	12570	12560	12570	12550	70
553	20230921	104600	868576650	12550	12550	12550	12550	83
554	20230921	104500	867535000	12560	12550	12560	12550	169
555	20230921	104400	865413910	12560	12550	12570	12550	725
556	20230921	104300	856307500	12550	12550	12550	12540	77
557	20230921	104200	855341440	12540	12540	12550	12540	671
558	20230921	104100	846926950	12550	12560	12560	12540	1835
559	20230921	104000	823897440	12560	12550	12560	12550	1067
560	20230921	103900	810504280	12550	12550	12560	12550	173
561	20230921	103800	808332920	12560	12560	12560	12560	466
562	20230921	103700	802479960	12560	12570	12570	12560	482
563	20230921	103600	796425620	12570	12560	12570	12560	356
564	20230921	103500	791952950	12560	12580	12580	12560	3038
565	20230921	103400	753792280	12580	12580	12580	12570	153
566	20230921	103300	751868550	12580	12580	12580	12570	636
567	20230921	103200	743873210	12580	12580	12580	12580	0
568	20230921	103100	743873210	12580	12590	12590	12580	56
569	20230921	103000	743168720	12590	12580	12600	12580	758
570	20230921	102900	733628990	12590	12590	12600	12590	466
571	20230921	102800	727762020	12590	12590	12590	12590	99
572	20230921	102700	726515610	12590	12590	12600	12590	549
573	20230921	102600	719603620	12590	12590	12600	12590	412
574	20230921	102500	714416240	12600	12600	12600	12590	103
575	20230921	102400	713118850	12600	12610	12610	12600	386
576	20230921	102300	708255160	12600	12600	12600	12600	329
577	20230921	102200	704109760	12600	12600	12620	12600	734
578	20230921	102100	694861320	12590	12580	12590	12580	165
579	20230921	102000	692785430	12580	12590	12590	12580	799
580	20230921	101900	682734000	12590	12590	12590	12590	1160
581	20230921	101800	668129600	12590	12600	12600	12590	665
582	20230921	101700	659757110	12600	12620	12620	12600	8774
583	20230921	101600	549155520	12610	12620	12620	12610	216
584	20230921	101500	546431640	12610	12610	12620	12610	455
585	20230921	101400	540693970	12610	12630	12630	12610	1136
586	20230921	101300	526364610	12620	12610	12620	12610	305
587	20230921	101200	522518350	12610	12620	12620	12610	186
588	20230921	101100	520171580	12620	12620	12620	12620	421
589	20230921	101000	514858560	12620	12620	12620	12620	179
590	20230921	100900	512599580	12620	12610	12620	12610	265
591	20230921	100800	509256550	12620	12610	12620	12610	195
592	20230921	100700	506795830	12610	12620	12620	12610	350
593	20230921	100600	502382210	12620	12620	12620	12610	475
594	20230921	100500	496388260	12610	12640	12640	12610	472
595	20230921	100400	490431850	12640	12630	12640	12620	81
596	20230921	100300	489408920	12640	12670	12670	12630	461
597	20230921	100200	483580480	12650	12630	12650	12630	239
598	20230921	100100	480560270	12630	12630	12660	12630	26
599	20230921	100000	480231520	12620	12610	12670	12610	366
600	20230921	095900	475614050	12610	12620	12620	12610	616
601	20230921	095800	467842320	12620	12610	12620	12610	415
602	20230921	095700	462605690	12610	12620	12620	12610	54
603	20230921	095600	461924610	12620	12610	12620	12610	728
604	20230921	095500	452741160	12620	12620	12620	12610	7
605	20230921	095400	452652840	12620	12610	12620	12610	193
606	20230921	095300	450218220	12620	12620	12620	12610	27
607	20230921	095200	449877630	12620	12620	12620	12610	419
608	20230921	095100	444593840	12610	12620	12620	12610	897
609	20230921	095000	433281570	12620	12620	12620	12610	210
610	20230921	094900	430632690	12620	12620	12620	12610	755
611	20230921	094800	421105790	12620	12630	12630	12620	464
612	20230921	094700	415247290	12630	12620	12630	12620	267
613	20230921	094600	411875250	12620	12620	12640	12620	510
614	20230921	094500	405435530	12620	12610	12630	12610	187
615	20230921	094400	403076110	12610	12630	12630	12610	573
616	20230921	094300	395843050	12630	12620	12640	12620	263
617	20230921	094200	392522690	12630	12630	12630	12610	363
618	20230921	094100	387942680	12630	12660	12660	12630	2811
619	20230921	094000	352391050	12680	12710	12720	12670	6194
620	20230921	093900	273727160	12710	12720	12720	12710	386
621	20230921	093800	268818420	12730	12730	12730	12730	7
622	20230921	093700	268729310	12730	12770	12770	12720	975
623	20230921	093600	256324050	12770	12730	12770	12730	47
624	20230921	093500	255725700	12720	12740	12740	12720	1343
625	20230921	093400	238626930	12770	12760	12780	12750	1759
626	20230921	093300	216196450	12760	12780	12780	12760	638
627	20230921	093200	208046250	12770	12760	12770	12760	228
628	20230921	093100	205134890	12780	12760	12820	12760	614
629	20230921	093000	197298890	12760	12790	12830	12760	2756
630	20230921	092900	162071240	12790	12790	12790	12790	469
631	20230921	092800	156072730	12790	12780	12790	12780	121
632	20230921	092700	154525950	12780	12780	12780	12780	0
633	20230921	092600	154525950	12780	12800	12800	12780	940
634	20230921	092500	142499110	12810	12810	12810	12810	0
635	20230921	092400	142499110	12810	12820	12820	12810	563
636	20230921	092300	135286080	12820	12820	12820	12820	53
637	20230921	092200	134606620	12820	12830	12830	12820	256
638	20230921	092100	131324260	12830	12830	12830	12820	121
639	20230921	092000	129772230	12830	12830	12830	12810	314
640	20230921	091900	125746630	12830	12830	12830	12830	83
641	20230921	091800	124681740	12830	12870	12870	12820	199
642	20230921	091700	122129240	12870	12870	12870	12870	501
643	20230921	091600	115681370	12820	12830	12840	12810	247
644	20230921	091500	112514070	12820	12820	12820	12820	0
645	20230921	091400	112514070	12820	12810	12820	12800	314
646	20230921	091300	108492390	12820	12820	12820	12820	2
647	20230921	091200	108466750	12800	12800	12830	12800	212
648	20230921	091100	105749490	12860	12860	12860	12800	288
649	20230921	091000	102062970	12800	12820	12870	12800	746
650	20230921	090900	92499230	12820	12840	12840	12810	1484
651	20230921	090800	73474430	12820	12840	12840	12820	100
652	20230921	090700	72192410	12820	12850	12850	12810	443
653	20230921	090600	66512720	12850	12850	12850	12850	14
654	20230921	090500	66332820	12860	12860	12860	12860	1
655	20230921	090400	66319960	12880	12780	12880	12780	258
656	20230921	090300	63021940	12800	12750	12810	12750	1086
657	20230921	090200	49151180	12750	12740	12760	12740	474
658	20230921	090100	43106760	12740	12810	12810	12740	3023
659	20230921	090000	4484200	12910	12810	12910	12810	238