KissMeData/000080/min/candle-20230914.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230914	183000	4171631760	19820	19820	19820	19820	35192
3	20230914	182900	4171631760	19820	19820	19820	19820	0
4	20230914	182800	4171631760	19820	19820	19820	19820	0
5	20230914	182700	4171631760	19820	19820	19820	19820	0
6	20230914	182600	4171631760	19820	19820	19820	19820	0
7	20230914	182500	4171631760	19820	19820	19820	19820	0
8	20230914	182400	4171631760	19820	19820	19820	19820	0
9	20230914	182300	4171631760	19820	19820	19820	19820	0
10	20230914	182200	4171631760	19820	19820	19820	19820	0
11	20230914	182100	4171631760	19820	19820	19820	19820	0
12	20230914	182000	4171631760	19820	19820	19820	19820	0
13	20230914	181900	4171631760	19820	19820	19820	19820	0
14	20230914	181800	4171631760	19820	19820	19820	19820	0
15	20230914	181700	4171631760	19820	19820	19820	19820	0
16	20230914	181600	4171631760	19820	19820	19820	19820	0
17	20230914	181500	4171631760	19820	19820	19820	19820	0
18	20230914	181400	4171631760	19820	19820	19820	19820	0
19	20230914	181300	4171631760	19820	19820	19820	19820	0
20	20230914	181200	4171631760	19820	19820	19820	19820	0
21	20230914	181100	4171631760	19820	19820	19820	19820	0
22	20230914	181000	4171631760	19820	19820	19820	19820	0
23	20230914	180900	4171631760	19820	19820	19820	19820	0
24	20230914	180800	4171631760	19820	19820	19820	19820	0
25	20230914	180700	4171631760	19820	19820	19820	19820	0
26	20230914	180600	4171631760	19820	19820	19820	19820	0
27	20230914	180500	4171631760	19820	19820	19820	19820	0
28	20230914	180400	4171631760	19820	19820	19820	19820	0
29	20230914	180300	4171631760	19820	19820	19820	19820	0
30	20230914	180200	4171631760	19820	19820	19820	19820	0
31	20230914	180100	4171631760	19820	19820	19820	19820	0
32	20230914	180000	4171631760	19820	19820	19820	19820	35192
33	20230914	175900	4171631760	19820	19820	19820	19820	0
34	20230914	175800	4171631760	19820	19820	19820	19820	0
35	20230914	175700	4171631760	19820	19820	19820	19820	0
36	20230914	175600	4171631760	19820	19820	19820	19820	0
37	20230914	175500	4171631760	19820	19820	19820	19820	0
38	20230914	175400	4171631760	19820	19820	19820	19820	0
39	20230914	175300	4171631760	19820	19820	19820	19820	0
40	20230914	175200	4171631760	19820	19820	19820	19820	0
41	20230914	175100	4171631760	19820	19820	19820	19820	0
42	20230914	175000	4171631760	19820	19820	19820	19820	0
43	20230914	174900	4171631760	19820	19820	19820	19820	0
44	20230914	174800	4171631760	19820	19820	19820	19820	0
45	20230914	174700	4171631760	19820	19820	19820	19820	0
46	20230914	174600	4171631760	19820	19820	19820	19820	0
47	20230914	174500	4171631760	19820	19820	19820	19820	0
48	20230914	174400	4171631760	19820	19820	19820	19820	0
49	20230914	174300	4171631760	19820	19820	19820	19820	0
50	20230914	174200	4171631760	19820	19820	19820	19820	0
51	20230914	174100	4171631760	19820	19820	19820	19820	0
52	20230914	174000	4171631760	19820	19820	19820	19820	0
53	20230914	173900	4171631760	19820	19820	19820	19820	0
54	20230914	173800	4171631760	19820	19820	19820	19820	0
55	20230914	173700	4171631760	19820	19820	19820	19820	0
56	20230914	173600	4171631760	19820	19820	19820	19820	0
57	20230914	173500	4171631760	19820	19820	19820	19820	0
58	20230914	173400	4171631760	19820	19820	19820	19820	0
59	20230914	173300	4171631760	19820	19820	19820	19820	0
60	20230914	173200	4171631760	19820	19820	19820	19820	0
61	20230914	173100	4171631760	19820	19820	19820	19820	0
62	20230914	173000	4171631760	19820	19820	19820	19820	35192
63	20230914	172900	4171631760	19820	19820	19820	19820	0
64	20230914	172800	4171631760	19820	19820	19820	19820	0
65	20230914	172700	4171631760	19820	19820	19820	19820	0
66	20230914	172600	4171631760	19820	19820	19820	19820	0
67	20230914	172500	4171631760	19820	19820	19820	19820	0
68	20230914	172400	4171631760	19820	19820	19820	19820	0
69	20230914	172300	4171631760	19820	19820	19820	19820	0
70	20230914	172200	4171631760	19820	19820	19820	19820	0
71	20230914	172100	4171631760	19820	19820	19820	19820	0
72	20230914	172000	4171631760	19820	19820	19820	19820	0
73	20230914	171900	4171631760	19820	19820	19820	19820	0
74	20230914	171800	4171631760	19820	19820	19820	19820	0
75	20230914	171700	4171631760	19820	19820	19820	19820	0
76	20230914	171600	4171631760	19820	19820	19820	19820	0
77	20230914	171500	4171631760	19820	19820	19820	19820	0
78	20230914	171400	4171631760	19820	19820	19820	19820	0
79	20230914	171300	4171631760	19820	19820	19820	19820	0
80	20230914	171200	4171631760	19820	19820	19820	19820	0
81	20230914	171100	4171631760	19820	19820	19820	19820	0
82	20230914	171000	4171631760	19820	19820	19820	19820	0
83	20230914	170900	4171631760	19820	19820	19820	19820	0
84	20230914	170800	4171631760	19820	19820	19820	19820	0
85	20230914	170700	4171631760	19820	19820	19820	19820	0
86	20230914	170600	4171631760	19820	19820	19820	19820	0
87	20230914	170500	4171631760	19820	19820	19820	19820	0
88	20230914	170400	4171631760	19820	19820	19820	19820	0
89	20230914	170300	4171631760	19820	19820	19820	19820	0
90	20230914	170200	4171631760	19820	19820	19820	19820	0
91	20230914	170100	4171631760	19820	19820	19820	19820	0
92	20230914	170000	4171631760	19820	19820	19820	19820	35192
93	20230914	165900	4171631760	19820	19820	19820	19820	0
94	20230914	165800	4171631760	19820	19820	19820	19820	0
95	20230914	165700	4171631760	19820	19820	19820	19820	0
96	20230914	165600	4171631760	19820	19820	19820	19820	0
97	20230914	165500	4171631760	19820	19820	19820	19820	0
98	20230914	165400	4171631760	19820	19820	19820	19820	0
99	20230914	165300	4171631760	19820	19820	19820	19820	0
100	20230914	165200	4171631760	19820	19820	19820	19820	0
101	20230914	165100	4171631760	19820	19820	19820	19820	0
102	20230914	165000	4171631760	19820	19820	19820	19820	0
103	20230914	164900	4171631760	19820	19820	19820	19820	0
104	20230914	164800	4171631760	19820	19820	19820	19820	0
105	20230914	164700	4171631760	19820	19820	19820	19820	0
106	20230914	164600	4171631760	19820	19820	19820	19820	0
107	20230914	164500	4171631760	19820	19820	19820	19820	0
108	20230914	164400	4171631760	19820	19820	19820	19820	0
109	20230914	164300	4171631760	19820	19820	19820	19820	0
110	20230914	164200	4171631760	19820	19820	19820	19820	0
111	20230914	164100	4171631760	19820	19820	19820	19820	0
112	20230914	164000	4171631760	19820	19820	19820	19820	0
113	20230914	163900	4171631760	19820	19820	19820	19820	0
114	20230914	163800	4171631760	19820	19820	19820	19820	0
115	20230914	163700	4171631760	19820	19820	19820	19820	0
116	20230914	163600	4171631760	19820	19820	19820	19820	0
117	20230914	163500	4171631760	19820	19820	19820	19820	0
118	20230914	163400	4171631760	19820	19820	19820	19820	0
119	20230914	163300	4171631760	19820	19820	19820	19820	0
120	20230914	163200	4171631760	19820	19820	19820	19820	0
121	20230914	163100	4171631760	19820	19820	19820	19820	0
122	20230914	163000	4171631760	19820	19820	19820	19820	35192
123	20230914	162900	4171631760	19820	19820	19820	19820	0
124	20230914	162800	4171631760	19820	19820	19820	19820	0
125	20230914	162700	4171631760	19820	19820	19820	19820	0
126	20230914	162600	4171631760	19820	19820	19820	19820	0
127	20230914	162500	4171631760	19820	19820	19820	19820	0
128	20230914	162400	4171631760	19820	19820	19820	19820	0
129	20230914	162300	4171631760	19820	19820	19820	19820	0
130	20230914	162200	4171631760	19820	19820	19820	19820	0
131	20230914	162100	4171631760	19820	19820	19820	19820	0
132	20230914	162000	4171631760	19820	19820	19820	19820	0
133	20230914	161900	4171631760	19820	19820	19820	19820	0
134	20230914	161800	4171631760	19820	19820	19820	19820	0
135	20230914	161700	4171631760	19820	19820	19820	19820	0
136	20230914	161600	4171631760	19820	19820	19820	19820	0
137	20230914	161500	4171631760	19820	19820	19820	19820	0
138	20230914	161400	4171631760	19820	19820	19820	19820	0
139	20230914	161300	4171631760	19820	19820	19820	19820	0
140	20230914	161200	4171631760	19820	19820	19820	19820	0
141	20230914	161100	4171631760	19820	19820	19820	19820	0
142	20230914	161000	4171631760	19820	19820	19820	19820	0
143	20230914	160900	4171631760	19820	19820	19820	19820	0
144	20230914	160800	4171631760	19820	19820	19820	19820	0
145	20230914	160700	4171631760	19820	19820	19820	19820	0
146	20230914	160600	4171631760	19820	19820	19820	19820	0
147	20230914	160500	4171631760	19820	19820	19820	19820	0
148	20230914	160400	4171631760	19820	19820	19820	19820	0
149	20230914	160300	4171631760	19820	19820	19820	19820	0
150	20230914	160200	4171631760	19820	19820	19820	19820	0
151	20230914	160100	4171631760	19820	19820	19820	19820	0
152	20230914	160000	4171631760	19820	19820	19820	19820	35192
153	20230914	155900	4171631760	19820	19820	19820	19820	0
154	20230914	155800	4171631760	19820	19820	19820	19820	0
155	20230914	155700	4171631760	19820	19820	19820	19820	0
156	20230914	155600	4171631760	19820	19820	19820	19820	0
157	20230914	155500	4171631760	19820	19820	19820	19820	0
158	20230914	155400	4171631760	19820	19820	19820	19820	0
159	20230914	155300	4171631760	19820	19820	19820	19820	0
160	20230914	155200	4171631760	19820	19820	19820	19820	0
161	20230914	155100	4171631760	19820	19820	19820	19820	0
162	20230914	155000	4171631760	19820	19820	19820	19820	0
163	20230914	154900	4171631760	19820	19820	19820	19820	0
164	20230914	154800	4171631760	19820	19820	19820	19820	0
165	20230914	154700	4171631760	19820	19820	19820	19820	0
166	20230914	154600	4171631760	19820	19820	19820	19820	0
167	20230914	154500	4171631760	19820	19820	19820	19820	0
168	20230914	154400	4171631760	19820	19820	19820	19820	0
169	20230914	154300	4171631760	19820	19820	19820	19820	0
170	20230914	154200	4171631760	19820	19820	19820	19820	0
171	20230914	154100	4171631760	19820	19820	19820	19820	0
172	20230914	154000	4171631760	19820	19820	19820	19820	0
173	20230914	153900	4171631760	19820	19820	19820	19820	0
174	20230914	153800	4171631760	19820	19820	19820	19820	0
175	20230914	153700	4171631760	19820	19820	19820	19820	0
176	20230914	153600	4171631760	19820	19820	19820	19820	0
177	20230914	153500	4171631760	19820	19820	19820	19820	0
178	20230914	153400	4171631760	19820	19820	19820	19820	0
179	20230914	153300	4171631760	19820	19820	19820	19820	0
180	20230914	153200	4171631760	19820	19820	19820	19820	0
181	20230914	153100	4171631760	19820	19820	19820	19820	0
182	20230914	153000	4171631760	19820	19820	19820	19820	70384
183	20230914	152900	3474126320	19760	19760	19760	19760	0
184	20230914	152800	3474126320	19760	19760	19760	19760	0
185	20230914	152700	3474126320	19760	19760	19760	19760	0
186	20230914	152600	3474126320	19760	19760	19760	19760	0
187	20230914	152500	3474126320	19760	19760	19760	19760	0
188	20230914	152400	3474126320	19760	19760	19760	19760	0
189	20230914	152300	3474126320	19760	19760	19760	19760	0
190	20230914	152200	3474126320	19760	19760	19760	19760	0
191	20230914	152100	3474126320	19760	19760	19760	19760	0
192	20230914	152000	3474126320	19760	19760	19760	19760	0
193	20230914	151900	3474126320	19760	19770	19770	19760	344
194	20230914	151800	3467327430	19770	19760	19770	19760	281
195	20230914	151700	3461773650	19770	19760	19770	19760	584
196	20230914	151600	3450233460	19770	19770	19770	19760	217
197	20230914	151500	3445945410	19770	19770	19770	19760	1533
198	20230914	151400	3415650390	19770	19770	19770	19760	235
199	20230914	151300	3411006170	19770	19760	19770	19760	253
200	20230914	151200	3406006420	19760	19770	19770	19760	151
201	20230914	151100	3403021850	19770	19770	19770	19760	298
202	20230914	151000	3397133150	19760	19760	19770	19760	249
203	20230914	150900	3392212590	19760	19770	19770	19760	183
204	20230914	150800	3388596400	19770	19760	19770	19760	338
205	20230914	150700	3381917260	19770	19770	19770	19760	100
206	20230914	150600	3379941150	19760	19770	19770	19760	99
207	20230914	150500	3377983940	19770	19760	19770	19760	121
208	20230914	150400	3375592930	19770	19770	19780	19760	373
209	20230914	150300	3368219160	19780	19780	19790	19770	192
210	20230914	150200	3364421980	19790	19790	19800	19790	54
211	20230914	150100	3363353260	19800	19800	19810	19770	1839
212	20230914	150000	3326949470	19800	19810	19810	19800	219
213	20230914	145900	3322611120	19810	19810	19810	19800	427
214	20230914	145800	3314152330	19810	19790	19810	19790	2118
215	20230914	145700	3272218460	19780	19790	19790	19780	468
216	20230914	145600	3262957760	19780	19780	19790	19780	305
217	20230914	145500	3256923100	19790	19780	19790	19780	842
218	20230914	145400	3240262840	19790	19790	19790	19790	241
219	20230914	145300	3235493450	19790	19790	19790	19780	177
220	20230914	145200	3231990630	19790	19790	19790	19790	231
221	20230914	145100	3227419140	19790	19790	19790	19780	1108
222	20230914	145000	3205491880	19800	19800	19800	19790	875
223	20230914	144900	3188167550	19810	19800	19810	19800	314
224	20230914	144800	3181948680	19810	19820	19820	19800	1024
225	20230914	144700	3161666320	19810	19820	19820	19810	389
226	20230914	144600	3153956380	19820	19820	19820	19820	163
227	20230914	144500	3150725720	19810	19810	19820	19810	327
228	20230914	144400	3144245720	19820	19790	19820	19790	1766
229	20230914	144300	3109268870	19800	19800	19800	19790	288
230	20230914	144200	3103566710	19800	19800	19800	19800	213
231	20230914	144100	3099349310	19800	19790	19800	19790	239
232	20230914	144000	3094618080	19790	19790	19800	19790	1757
233	20230914	143900	3059845080	19800	19800	19800	19800	273
234	20230914	143800	3054439680	19800	19800	19800	19790	400
235	20230914	143700	3046520100	19800	19800	19800	19800	177
236	20230914	143600	3043015500	19800	19800	19800	19790	204
237	20230914	143500	3038976310	19800	19800	19800	19790	357
238	20230914	143400	3031907720	19800	19790	19800	19790	159
239	20230914	143300	3028759530	19800	19800	19800	19790	234
240	20230914	143200	3024126390	19800	19790	19800	19790	502
241	20230914	143100	3014190450	19790	19790	19790	19790	549
242	20230914	143000	3003325740	19790	19790	19790	19780	1212
243	20230914	142900	2979340270	19790	19790	19790	19780	129
244	20230914	142800	2976787370	19790	19790	19790	19780	400
245	20230914	142700	2968872370	19790	19790	19790	19780	423
246	20230914	142600	2960501210	19790	19790	19790	19780	795
247	20230914	142500	2944773030	19790	19760	19790	19760	2702
248	20230914	142400	2891348200	19770	19770	19770	19770	149
249	20230914	142300	2888402470	19770	19770	19770	19760	335
250	20230914	142200	2881779530	19770	19770	19770	19770	148
251	20230914	142100	2878853570	19770	19760	19770	19760	335
252	20230914	142000	2872231470	19770	19760	19770	19760	266
253	20230914	141900	2866973350	19770	19770	19770	19760	109
254	20230914	141800	2864818970	19770	19770	19770	19760	78
255	20230914	141700	2863276920	19770	19770	19770	19760	10
256	20230914	141600	2863079230	19770	19760	19770	19760	63
257	20230914	141500	2861834220	19760	19770	19770	19760	75
258	20230914	141400	2860351480	19770	19770	19780	19770	624
259	20230914	141300	2848012470	19780	19770	19780	19770	395
260	20230914	141200	2840202370	19780	19770	19780	19760	2624
261	20230914	141100	2788322850	19770	19770	19770	19760	94
262	20230914	141000	2786465290	19760	19760	19770	19760	199
263	20230914	140900	2782531670	19770	19770	19770	19760	1106
264	20230914	140800	2760666580	19760	19760	19770	19760	726
265	20230914	140700	2746319900	19770	19770	19770	19760	555
266	20230914	140600	2735352650	19760	19770	19770	19760	171
267	20230914	140500	2731973020	19770	19770	19770	19760	114
268	20230914	140400	2729720110	19770	19760	19770	19760	75
269	20230914	140300	2728238060	19770	19770	19770	19760	418
270	20230914	140200	2719977260	19770	19770	19770	19760	279
271	20230914	140100	2714464100	19770	19770	19770	19760	193
272	20230914	140000	2710649840	19760	19770	19770	19760	287
273	20230914	135900	2704976280	19760	19760	19770	19760	79
274	20230914	135800	2703415220	19770	19760	19770	19760	218
275	20230914	135700	2699106870	19770	19770	19770	19760	1212
276	20230914	135600	2675156550	19770	19760	19770	19760	1244
277	20230914	135500	2650572080	19770	19770	19770	19760	398
278	20230914	135400	2642704380	19770	19770	19770	19760	88
279	20230914	135300	2640965290	19770	19770	19770	19760	142
280	20230914	135200	2638158580	19770	19760	19770	19760	66
281	20230914	135100	2636854400	19770	19770	19770	19760	384
282	20230914	135000	2629263120	19770	19770	19770	19760	88
283	20230914	134900	2627523370	19770	19760	19770	19760	83
284	20230914	134800	2625883140	19770	19760	19770	19760	166
285	20230914	134700	2622602180	19770	19770	19770	19760	109
286	20230914	134600	2620447640	19770	19770	19770	19760	259
287	20230914	134500	2615327910	19770	19770	19770	19760	586
288	20230914	134400	2603742960	19770	19770	19770	19770	271
289	20230914	134300	2598385290	19770	19770	19770	19760	341
290	20230914	134200	2591644140	19770	19770	19770	19760	129
291	20230914	134100	2589094160	19770	19770	19770	19770	75
292	20230914	134000	2587611410	19770	19770	19770	19770	574
293	20230914	133900	2576263430	19770	19770	19770	19760	662
294	20230914	133800	2563176140	19770	19770	19770	19760	161
295	20230914	133700	2559993630	19770	19770	19770	19760	215
296	20230914	133600	2555744080	19770	19770	19770	19760	203
297	20230914	133500	2551731230	19760	19760	19770	19760	284
298	20230914	133400	2546119340	19770	19770	19770	19760	212
299	20230914	133300	2541928390	19770	19770	19770	19770	200
300	20230914	133200	2537974390	19760	19760	19770	19760	129
301	20230914	133100	2535424940	19770	19770	19770	19770	117
302	20230914	133000	2533111850	19760	19770	19770	19760	138
303	20230914	132900	2530384560	19770	19770	19770	19770	311
304	20230914	132800	2524236090	19760	19780	19780	19760	1651
305	20230914	132700	2491600110	19780	19780	19780	19770	61
306	20230914	132600	2490393990	19780	19780	19780	19780	108
307	20230914	132500	2488257750	19780	19780	19780	19780	1773
308	20230914	132400	2453187810	19780	19770	19780	19770	581
309	20230914	132300	2441695830	19780	19770	19780	19770	78
310	20230914	132200	2440153740	19780	19770	19780	19770	61
311	20230914	132100	2438947740	19770	19780	19780	19770	160
312	20230914	132000	2435783630	19770	19780	19780	19770	69
313	20230914	131900	2434419440	19780	19770	19780	19770	144
314	20230914	131800	2431571950	19770	19770	19770	19770	42
315	20230914	131700	2430741610	19780	19780	19780	19770	113
316	20230914	131600	2428506960	19780	19780	19780	19780	12
317	20230914	131500	2428269600	19770	19780	19780	19770	50
318	20230914	131400	2427281080	19770	19780	19780	19770	351
319	20230914	131300	2420341110	19770	19780	19780	19770	12
320	20230914	131200	2420103850	19780	19780	19780	19770	59
321	20230914	131100	2418936860	19780	19760	19780	19760	1223
322	20230914	131000	2394767610	19760	19770	19770	19760	1577
323	20230914	130900	2363593950	19770	19770	19770	19760	112
324	20230914	130800	2361380210	19770	19770	19770	19770	21
325	20230914	130700	2360965040	19770	19770	19770	19760	58
326	20230914	130600	2359818390	19770	19770	19770	19760	65
327	20230914	130500	2358533660	19770	19770	19770	19760	119
328	20230914	130400	2356181220	19770	19800	19800	19770	587
329	20230914	130300	2344567740	19800	19810	19810	19800	708
330	20230914	130200	2330549220	19800	19800	19810	19800	635
331	20230914	130100	2317975110	19800	19810	19810	19800	179
332	20230914	130000	2314429140	19810	19810	19810	19800	42
333	20230914	125900	2313597130	19810	19800	19810	19800	246
334	20230914	125800	2308725690	19800	19800	19800	19790	206
335	20230914	125700	2304647890	19800	19800	19800	19800	201
336	20230914	125600	2300668090	19790	19780	19790	19770	695
337	20230914	125500	2286917840	19780	19770	19780	19770	540
338	20230914	125400	2276236650	19780	19770	19780	19770	1416
339	20230914	125300	2248241740	19770	19770	19770	19770	21
340	20230914	125200	2247826570	19770	19760	19770	19750	696
341	20230914	125100	2234073400	19760	19760	19760	19750	211
342	20230914	125000	2229904100	19760	19760	19760	19760	49
343	20230914	124900	2228935860	19760	19760	19760	19760	65
344	20230914	124800	2227651460	19740	19760	19760	19740	1036
345	20230914	124700	2207189840	19760	19750	19760	19750	181
346	20230914	124600	2203614060	19750	19750	19750	19750	201
347	20230914	124500	2199644310	19750	19750	19750	19750	52
348	20230914	124400	2198617310	19750	19750	19750	19750	211
349	20230914	124300	2194450060	19750	19750	19750	19750	0
350	20230914	124200	2194450060	19750	19750	19770	19750	1308
351	20230914	124100	2168605120	19750	19750	19760	19750	562
352	20230914	124000	2157505610	19750	19750	19750	19750	1159
353	20230914	123900	2134615360	19740	19740	19750	19740	112
354	20230914	123800	2132404450	19750	19750	19750	19750	36
355	20230914	123700	2131693450	19750	19760	19760	19740	118
356	20230914	123600	2129362490	19760	19740	19760	19740	1666
357	20230914	123500	2096469680	19740	19740	19740	19740	70
358	20230914	123400	2095087880	19740	19740	19740	19740	2
359	20230914	123300	2095048400	19740	19740	19740	19740	159
360	20230914	123200	2091909740	19740	19740	19740	19730	162
361	20230914	123100	2088712860	19740	19740	19740	19740	308
362	20230914	123000	2082632940	19740	19740	19740	19730	665
363	20230914	122900	2069510850	19740	19730	19740	19730	374
364	20230914	122800	2062131820	19740	19740	19740	19740	5
365	20230914	122700	2062033120	19740	19740	19740	19740	64
366	20230914	122600	2060769760	19740	19740	19740	19740	24
367	20230914	122500	2060296000	19740	19740	19740	19730	126
368	20230914	122400	2057808860	19740	19730	19760	19720	2710
369	20230914	122300	2004340560	19730	19730	19730	19720	55
370	20230914	122200	2003255420	19730	19730	19730	19730	46
371	20230914	122100	2002347840	19730	19730	19730	19730	79
372	20230914	122000	2000789170	19730	19730	19730	19730	147
373	20230914	121900	1997888860	19730	19730	19730	19730	318
374	20230914	121800	1991614720	19730	19730	19730	19730	421
375	20230914	121700	1983308390	19730	19730	19730	19730	805
376	20230914	121600	1967425740	19730	19730	19730	19720	303
377	20230914	121500	1961448260	19730	19730	19730	19720	105
378	20230914	121400	1959376710	19720	19730	19730	19720	89
379	20230914	121300	1957621240	19730	19730	19730	19730	56
380	20230914	121200	1956516360	19730	19730	19730	19730	58
381	20230914	121100	1955372020	19730	19730	19730	19730	6
382	20230914	121000	1955253640	19730	19730	19730	19730	161
383	20230914	120900	1952077110	19730	19730	19730	19730	72
384	20230914	120800	1950656550	19730	19730	19730	19730	154
385	20230914	120700	1947618130	19730	19730	19730	19730	9
386	20230914	120600	1947440560	19720	19720	19730	19720	12
387	20230914	120500	1947203910	19720	19730	19730	19720	1097
388	20230914	120400	1925570110	19730	19730	19730	19730	16
389	20230914	120300	1925254430	19730	19680	19730	19680	3588
390	20230914	120200	1854542150	19680	19680	19680	19670	95
391	20230914	120100	1852673310	19670	19680	19680	19670	71
392	20230914	120000	1851276390	19680	19680	19680	19680	65
393	20230914	115900	1849997190	19680	19680	19680	19680	48
394	20230914	115800	1849052550	19680	19680	19680	19670	107
395	20230914	115700	1846947170	19680	19680	19680	19670	38
396	20230914	115600	1846199650	19670	19680	19680	19670	83
397	20230914	115500	1844566220	19680	19670	19680	19670	68
398	20230914	115400	1843228420	19680	19680	19680	19670	349
399	20230914	115300	1836363500	19680	19680	19680	19680	320
400	20230914	115200	1830065900	19680	19680	19680	19670	101
401	20230914	115100	1828078570	19680	19680	19680	19680	56
402	20230914	115000	1826976490	19680	19680	19680	19670	89
403	20230914	114900	1825225360	19680	19680	19680	19680	2
404	20230914	114800	1825186000	19680	19680	19680	19680	55
405	20230914	114700	1824103600	19680	19670	19680	19670	21
406	20230914	114600	1823690520	19680	19680	19680	19670	614
407	20230914	114500	1811612070	19680	19670	19680	19670	2
408	20230914	114400	1811572720	19680	19680	19680	19670	185
409	20230914	114300	1807933420	19680	19680	19680	19680	61
410	20230914	114200	1806732940	19680	19670	19680	19670	1161
411	20230914	114100	1783895840	19670	19670	19670	19670	643
412	20230914	114000	1771248030	19660	19660	19670	19660	291
413	20230914	113900	1765526360	19670	19670	19670	19660	61
414	20230914	113800	1764326750	19670	19660	19670	19660	471
415	20230914	113700	1755065870	19670	19670	19670	19660	34
416	20230914	113600	1754397410	19670	19660	19670	19660	182
417	20230914	113500	1750818820	19670	19670	19670	19660	86
418	20230914	113400	1749127550	19670	19660	19670	19660	65
419	20230914	113300	1747849620	19670	19650	19670	19650	563
420	20230914	113200	1736784780	19660	19650	19660	19630	838
421	20230914	113100	1720314890	19640	19640	19640	19630	346
422	20230914	113000	1713519810	19630	19640	19650	19630	1064
423	20230914	112900	1692623200	19640	19640	19640	19630	326
424	20230914	112800	1686221320	19640	19630	19640	19630	388
425	20230914	112700	1678601550	19630	19630	19640	19630	87
426	20230914	112600	1676893730	19640	19640	19640	19630	104
427	20230914	112500	1674851470	19640	19640	19640	19630	93
428	20230914	112400	1673025700	19640	19640	19640	19630	281
429	20230914	112300	1667507180	19640	19630	19640	19630	170
430	20230914	112200	1664169490	19640	19640	19640	19630	93
431	20230914	112100	1662343360	19650	19650	19650	19640	747
432	20230914	112000	1647670740	19650	19660	19670	19650	685
433	20230914	111900	1634205220	19660	19670	19670	19660	376
434	20230914	111800	1626812500	19660	19670	19670	19660	303
435	20230914	111700	1620855000	19670	19670	19670	19660	60
436	20230914	111600	1619674810	19670	19660	19670	19660	166
437	20230914	111500	1616410690	19660	19670	19670	19660	328
438	20230914	111400	1609961930	19670	19670	19670	19670	60
439	20230914	111300	1608781730	19670	19660	19670	19660	47
440	20230914	111200	1607857640	19670	19670	19680	19670	165
441	20230914	111100	1604611610	19680	19650	19680	19650	247
442	20230914	111000	1599755140	19650	19640	19680	19640	1093
443	20230914	110900	1578281270	19630	19630	19640	19630	148
444	20230914	110800	1575375420	19630	19640	19640	19630	212
445	20230914	110700	1571213840	19640	19640	19640	19640	103
446	20230914	110600	1569190920	19630	19630	19630	19620	531
447	20230914	110500	1558767400	19630	19630	19630	19630	462
448	20230914	110400	1549698340	19630	19630	19630	19630	289
449	20230914	110300	1544025270	19630	19630	19630	19630	1321
450	20230914	110200	1518094040	19630	19630	19630	19620	136
451	20230914	110100	1515424410	19630	19630	19630	19630	528
452	20230914	110000	1505059770	19630	19630	19630	19630	13
453	20230914	105900	1504804580	19630	19630	19630	19620	571
454	20230914	105800	1493596050	19630	19630	19630	19620	699
455	20230914	105700	1479875130	19630	19630	19630	19620	263
456	20230914	105600	1474713090	19630	19630	19630	19620	176
457	20230914	105500	1471259820	19620	19620	19630	19620	41
458	20230914	105400	1470455390	19620	19630	19630	19620	72
459	20230914	105300	1469042680	19620	19620	19630	19620	643
460	20230914	105200	1456427010	19620	19630	19630	19620	797
461	20230914	105100	1440782800	19630	19640	19640	19620	4382
462	20230914	105000	1354775370	19640	19650	19660	19640	324
463	20230914	104900	1348409220	19650	19680	19680	19650	784
464	20230914	104800	1332990840	19680	19670	19680	19670	77
465	20230914	104700	1331476220	19670	19680	19680	19670	922
466	20230914	104600	1313340410	19680	19670	19680	19670	69
467	20230914	104500	1311982910	19680	19680	19680	19670	96
468	20230914	104400	1310094410	19670	19680	19680	19670	116
469	20230914	104300	1307812220	19680	19680	19680	19670	78
470	20230914	104200	1306277650	19670	19670	19680	19670	82
471	20230914	104100	1304664700	19670	19670	19680	19670	75
472	20230914	104000	1303189440	19670	19670	19680	19670	365
473	20230914	103900	1296009880	19670	19670	19680	19670	79
474	20230914	103800	1294455920	19670	19680	19680	19670	60
475	20230914	103700	1293275620	19680	19680	19680	19680	73
476	20230914	103600	1291838980	19680	19660	19680	19660	14
477	20230914	103500	1291563660	19680	19640	19680	19630	3410
478	20230914	103400	1224570720	19640	19630	19640	19630	668
479	20230914	103300	1211454230	19640	19630	19640	19630	237
480	20230914	103200	1206800280	19640	19640	19640	19630	112
481	20230914	103100	1204601010	19630	19640	19640	19630	271
482	20230914	103000	1199279280	19630	19640	19640	19630	201
483	20230914	102900	1195332330	19640	19630	19640	19630	174
484	20230914	102800	1191916160	19630	19630	19640	19630	75
485	20230914	102700	1190443810	19640	19640	19640	19630	146
486	20230914	102600	1187577110	19640	19630	19640	19630	80
487	20230914	102500	1186006680	19640	19640	19640	19640	21
488	20230914	102400	1185594240	19640	19630	19640	19630	240
489	20230914	102300	1180882990	19640	19640	19640	19630	180
490	20230914	102200	1177349270	19630	19630	19640	19630	1617
491	20230914	102100	1145606020	19640	19630	19640	19630	289
492	20230914	102000	1139932850	19640	19640	19640	19630	82
493	20230914	101900	1138322930	19630	19640	19640	19630	230
494	20230914	101800	1133806490	19640	19640	19640	19630	80
495	20230914	101700	1132236010	19630	19650	19660	19630	1378
496	20230914	101600	1105165160	19650	19650	19650	19640	914
497	20230914	101500	1087206240	19640	19650	19650	19640	852
498	20230914	101400	1070465240	19650	19650	19650	19640	1311
499	20230914	101300	1044705690	19640	19680	19680	19640	2720
500	20230914	101200	991245860	19690	19730	19730	19680	3919
501	20230914	101100	914013180	19720	19730	19730	19720	449
502	20230914	101000	905157910	19730	19730	19730	19730	84
503	20230914	100900	903500590	19730	19740	19740	19730	435
504	20230914	100800	894918030	19730	19740	19740	19730	381
505	20230914	100700	887399090	19740	19740	19740	19740	31
506	20230914	100600	886787150	19740	19740	19740	19740	207
507	20230914	100500	882700970	19740	19740	19740	19740	199
508	20230914	100400	878772710	19740	19740	19740	19740	210
509	20230914	100300	874627310	19750	19730	19760	19730	888
510	20230914	100200	857095660	19730	19740	19740	19730	27
511	20230914	100100	856562880	19740	19740	19740	19730	5
512	20230914	100000	856464190	19740	19760	19760	19720	132
513	20230914	095900	853858750	19760	19740	19760	19740	2056
514	20230914	095800	813255300	19740	19750	19750	19730	1271
515	20230914	095700	788174220	19740	19740	19750	19740	267
516	20230914	095600	782903630	19750	19750	19750	19740	207
517	20230914	095500	778817380	19750	19750	19750	19750	63
518	20230914	095400	777573130	19750	19750	19750	19750	1
519	20230914	095300	777553380	19740	19740	19750	19740	631
520	20230914	095200	765097240	19750	19750	19750	19740	167
521	20230914	095100	761799020	19750	19750	19750	19750	452
522	20230914	095000	752872020	19750	19750	19750	19740	1061
523	20230914	094900	731917290	19750	19740	19750	19740	26
524	20230914	094800	731404040	19750	19750	19750	19740	474
525	20230914	094700	722047240	19750	19750	19750	19750	3
526	20230914	094600	721987990	19750	19750	19750	19750	841
527	20230914	094500	705378240	19750	19740	19750	19730	1021
528	20230914	094400	685222290	19730	19740	19740	19730	442
529	20230914	094300	676499330	19730	19740	19740	19730	645
530	20230914	094200	663773460	19730	19750	19750	19730	384
531	20230914	094100	656191480	19760	19750	19760	19750	36
532	20230914	094000	655480470	19750	19760	19770	19750	119
533	20230914	093900	653129250	19770	19770	19770	19770	267
534	20230914	093800	647850660	19770	19780	19780	19770	50
535	20230914	093700	646862000	19780	19730	19780	19730	880
536	20230914	093600	629476110	19730	19730	19730	19730	417
537	20230914	093500	621248700	19730	19750	19750	19730	289
538	20230914	093400	615542510	19750	19790	19790	19750	404
539	20230914	093300	607557780	19780	19760	19780	19750	891
540	20230914	093200	589941220	19760	19750	19760	19750	450
541	20230914	093100	581052080	19750	19750	19750	19750	30
542	20230914	093000	580459580	19750	19750	19750	19750	61
543	20230914	092900	579254830	19740	19720	19740	19720	1145
544	20230914	092800	556671310	19720	19720	19720	19720	201
545	20230914	092700	552707590	19720	19710	19720	19710	25
546	20230914	092600	552214790	19710	19720	19720	19710	645
547	20230914	092500	539500750	19720	19710	19730	19710	256
548	20230914	092400	534454610	19710	19690	19710	19690	636
549	20230914	092300	521926000	19690	19650	19690	19640	4112
550	20230914	092200	441079200	19660	19660	19660	19650	1017
551	20230914	092100	421086110	19650	19660	19670	19650	684
552	20230914	092000	407641330	19670	19690	19690	19660	937
553	20230914	091900	389206060	19690	19710	19710	19680	824
554	20230914	091800	372973140	19710	19720	19730	19710	563
555	20230914	091700	361873870	19720	19720	19720	19720	315
556	20230914	091600	355662070	19720	19780	19780	19690	4167
557	20230914	091500	273335230	19790	19810	19810	19790	1766
558	20230914	091400	238381210	19800	19800	19800	19790	1300
559	20230914	091300	212641770	19800	19800	19800	19800	19
560	20230914	091200	212265570	19790	19800	19800	19790	198
561	20230914	091100	208345180	19800	19800	19810	19800	476
562	20230914	091000	198917560	19810	19800	19810	19800	438
563	20230914	090900	190244300	19810	19810	19810	19800	1032
564	20230914	090800	169803470	19800	19840	19840	19800	803
565	20230914	090700	153893650	19850	19890	19900	19850	499
566	20230914	090600	143981340	19900	19910	19910	19900	1404
567	20230914	090500	116035850	19910	19900	19920	19900	1055
568	20230914	090400	95026050	19900	19880	19920	19880	1666
569	20230914	090300	61870050	19880	19890	19890	19850	599
570	20230914	090200	49962410	19890	19830	19890	19830	473
571	20230914	090100	40576710	19830	19790	19830	19790	394
572	20230914	090000	32775380	19790	19900	19900	19790	1649