KissMeData/090350/min/candle-20230921.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230921	194400	1097197690	8930	8930	8930	8930	2514
3	20230921	194300	1097197690	8930	8930	8930	8930	0
4	20230921	194200	1097197690	8930	8930	8930	8930	0
5	20230921	194100	1097197690	8930	8930	8930	8930	0
6	20230921	194000	1097197690	8930	8930	8930	8930	0
7	20230921	193900	1097197690	8930	8930	8930	8930	0
8	20230921	193800	1097197690	8930	8930	8930	8930	0
9	20230921	193700	1097197690	8930	8930	8930	8930	0
10	20230921	193600	1097197690	8930	8930	8930	8930	0
11	20230921	193500	1097197690	8930	8930	8930	8930	0
12	20230921	193400	1097197690	8930	8930	8930	8930	0
13	20230921	193300	1097197690	8930	8930	8930	8930	0
14	20230921	193200	1097197690	8930	8930	8930	8930	0
15	20230921	193100	1097197690	8930	8930	8930	8930	0
16	20230921	193000	1097197690	8930	8930	8930	8930	0
17	20230921	192900	1097197690	8930	8930	8930	8930	0
18	20230921	192800	1097197690	8930	8930	8930	8930	0
19	20230921	192700	1097197690	8930	8930	8930	8930	0
20	20230921	192600	1097197690	8930	8930	8930	8930	0
21	20230921	192500	1097197690	8930	8930	8930	8930	0
22	20230921	192400	1097197690	8930	8930	8930	8930	0
23	20230921	192300	1097197690	8930	8930	8930	8930	0
24	20230921	192200	1097197690	8930	8930	8930	8930	0
25	20230921	192100	1097197690	8930	8930	8930	8930	0
26	20230921	192000	1097197690	8930	8930	8930	8930	0
27	20230921	191900	1097197690	8930	8930	8930	8930	0
28	20230921	191800	1097197690	8930	8930	8930	8930	0
29	20230921	191700	1097197690	8930	8930	8930	8930	0
30	20230921	191600	1097197690	8930	8930	8930	8930	0
31	20230921	191500	1097197690	8930	8930	8930	8930	0
32	20230921	191400	1097197690	8930	8930	8930	8930	2514
33	20230921	191300	1097197690	8930	8930	8930	8930	0
34	20230921	191200	1097197690	8930	8930	8930	8930	0
35	20230921	191100	1097197690	8930	8930	8930	8930	0
36	20230921	191000	1097197690	8930	8930	8930	8930	0
37	20230921	190900	1097197690	8930	8930	8930	8930	0
38	20230921	190800	1097197690	8930	8930	8930	8930	0
39	20230921	190700	1097197690	8930	8930	8930	8930	0
40	20230921	190600	1097197690	8930	8930	8930	8930	0
41	20230921	190500	1097197690	8930	8930	8930	8930	0
42	20230921	190400	1097197690	8930	8930	8930	8930	0
43	20230921	190300	1097197690	8930	8930	8930	8930	0
44	20230921	190200	1097197690	8930	8930	8930	8930	0
45	20230921	190100	1097197690	8930	8930	8930	8930	0
46	20230921	190000	1097197690	8930	8930	8930	8930	0
47	20230921	185900	1097197690	8930	8930	8930	8930	0
48	20230921	185800	1097197690	8930	8930	8930	8930	0
49	20230921	185700	1097197690	8930	8930	8930	8930	0
50	20230921	185600	1097197690	8930	8930	8930	8930	0
51	20230921	185500	1097197690	8930	8930	8930	8930	0
52	20230921	185400	1097197690	8930	8930	8930	8930	0
53	20230921	185300	1097197690	8930	8930	8930	8930	0
54	20230921	185200	1097197690	8930	8930	8930	8930	0
55	20230921	185100	1097197690	8930	8930	8930	8930	0
56	20230921	185000	1097197690	8930	8930	8930	8930	0
57	20230921	184900	1097197690	8930	8930	8930	8930	0
58	20230921	184800	1097197690	8930	8930	8930	8930	0
59	20230921	184700	1097197690	8930	8930	8930	8930	0
60	20230921	184600	1097197690	8930	8930	8930	8930	0
61	20230921	184500	1097197690	8930	8930	8930	8930	0
62	20230921	184400	1097197690	8930	8930	8930	8930	2514
63	20230921	184300	1097197690	8930	8930	8930	8930	0
64	20230921	184200	1097197690	8930	8930	8930	8930	0
65	20230921	184100	1097197690	8930	8930	8930	8930	0
66	20230921	184000	1097197690	8930	8930	8930	8930	0
67	20230921	183900	1097197690	8930	8930	8930	8930	0
68	20230921	183800	1097197690	8930	8930	8930	8930	0
69	20230921	183700	1097197690	8930	8930	8930	8930	0
70	20230921	183600	1097197690	8930	8930	8930	8930	0
71	20230921	183500	1097197690	8930	8930	8930	8930	0
72	20230921	183400	1097197690	8930	8930	8930	8930	0
73	20230921	183300	1097197690	8930	8930	8930	8930	0
74	20230921	183200	1097197690	8930	8930	8930	8930	0
75	20230921	183100	1097197690	8930	8930	8930	8930	0
76	20230921	183000	1097197690	8930	8930	8930	8930	0
77	20230921	182900	1097197690	8930	8930	8930	8930	0
78	20230921	182800	1097197690	8930	8930	8930	8930	0
79	20230921	182700	1097197690	8930	8930	8930	8930	0
80	20230921	182600	1097197690	8930	8930	8930	8930	0
81	20230921	182500	1097197690	8930	8930	8930	8930	0
82	20230921	182400	1097197690	8930	8930	8930	8930	0
83	20230921	182300	1097197690	8930	8930	8930	8930	0
84	20230921	182200	1097197690	8930	8930	8930	8930	0
85	20230921	182100	1097197690	8930	8930	8930	8930	0
86	20230921	182000	1097197690	8930	8930	8930	8930	0
87	20230921	181900	1097197690	8930	8930	8930	8930	0
88	20230921	181800	1097197690	8930	8930	8930	8930	0
89	20230921	181700	1097197690	8930	8930	8930	8930	0
90	20230921	181600	1097197690	8930	8930	8930	8930	0
91	20230921	181500	1097197690	8930	8930	8930	8930	0
92	20230921	181400	1097197690	8930	8930	8930	8930	2514
93	20230921	181300	1097197690	8930	8930	8930	8930	0
94	20230921	181200	1097197690	8930	8930	8930	8930	0
95	20230921	181100	1097197690	8930	8930	8930	8930	0
96	20230921	181000	1097197690	8930	8930	8930	8930	0
97	20230921	180900	1097197690	8930	8930	8930	8930	0
98	20230921	180800	1097197690	8930	8930	8930	8930	0
99	20230921	180700	1097197690	8930	8930	8930	8930	0
100	20230921	180600	1097197690	8930	8930	8930	8930	0
101	20230921	180500	1097197690	8930	8930	8930	8930	0
102	20230921	180400	1097197690	8930	8930	8930	8930	0
103	20230921	180300	1097197690	8930	8930	8930	8930	0
104	20230921	180200	1097197690	8930	8930	8930	8930	0
105	20230921	180100	1097197690	8930	8930	8930	8930	0
106	20230921	180000	1097197690	8930	8930	8930	8930	0
107	20230921	175900	1097197690	8930	8930	8930	8930	0
108	20230921	175800	1097197690	8930	8930	8930	8930	0
109	20230921	175700	1097197690	8930	8930	8930	8930	0
110	20230921	175600	1097197690	8930	8930	8930	8930	0
111	20230921	175500	1097197690	8930	8930	8930	8930	0
112	20230921	175400	1097197690	8930	8930	8930	8930	0
113	20230921	175300	1097197690	8930	8930	8930	8930	0
114	20230921	175200	1097197690	8930	8930	8930	8930	0
115	20230921	175100	1097197690	8930	8930	8930	8930	0
116	20230921	175000	1097197690	8930	8930	8930	8930	0
117	20230921	174900	1097197690	8930	8930	8930	8930	0
118	20230921	174800	1097197690	8930	8930	8930	8930	0
119	20230921	174700	1097197690	8930	8930	8930	8930	0
120	20230921	174600	1097197690	8930	8930	8930	8930	0
121	20230921	174500	1097197690	8930	8930	8930	8930	0
122	20230921	174400	1097197690	8930	8930	8930	8930	2514
123	20230921	174300	1097197690	8930	8930	8930	8930	0
124	20230921	174200	1097197690	8930	8930	8930	8930	0
125	20230921	174100	1097197690	8930	8930	8930	8930	0
126	20230921	174000	1097197690	8930	8930	8930	8930	0
127	20230921	173900	1097197690	8930	8930	8930	8930	0
128	20230921	173800	1097197690	8930	8930	8930	8930	0
129	20230921	173700	1097197690	8930	8930	8930	8930	0
130	20230921	173600	1097197690	8930	8930	8930	8930	0
131	20230921	173500	1097197690	8930	8930	8930	8930	0
132	20230921	173400	1097197690	8930	8930	8930	8930	0
133	20230921	173300	1097197690	8930	8930	8930	8930	0
134	20230921	173200	1097197690	8930	8930	8930	8930	0
135	20230921	173100	1097197690	8930	8930	8930	8930	0
136	20230921	173000	1097197690	8930	8930	8930	8930	0
137	20230921	172900	1097197690	8930	8930	8930	8930	0
138	20230921	172800	1097197690	8930	8930	8930	8930	0
139	20230921	172700	1097197690	8930	8930	8930	8930	0
140	20230921	172600	1097197690	8930	8930	8930	8930	0
141	20230921	172500	1097197690	8930	8930	8930	8930	0
142	20230921	172400	1097197690	8930	8930	8930	8930	0
143	20230921	172300	1097197690	8930	8930	8930	8930	0
144	20230921	172200	1097197690	8930	8930	8930	8930	0
145	20230921	172100	1097197690	8930	8930	8930	8930	0
146	20230921	172000	1097197690	8930	8930	8930	8930	0
147	20230921	171900	1097197690	8930	8930	8930	8930	0
148	20230921	171800	1097197690	8930	8930	8930	8930	0
149	20230921	171700	1097197690	8930	8930	8930	8930	0
150	20230921	171600	1097197690	8930	8930	8930	8930	0
151	20230921	171500	1097197690	8930	8930	8930	8930	0
152	20230921	171400	1097197690	8930	8930	8930	8930	2514
153	20230921	171300	1097197690	8930	8930	8930	8930	0
154	20230921	171200	1097197690	8930	8930	8930	8930	0
155	20230921	171100	1097197690	8930	8930	8930	8930	0
156	20230921	171000	1097197690	8930	8930	8930	8930	0
157	20230921	170900	1097197690	8930	8930	8930	8930	0
158	20230921	170800	1097197690	8930	8930	8930	8930	0
159	20230921	170700	1097197690	8930	8930	8930	8930	0
160	20230921	170600	1097197690	8930	8930	8930	8930	0
161	20230921	170500	1097197690	8930	8930	8930	8930	0
162	20230921	170400	1097197690	8930	8930	8930	8930	0
163	20230921	170300	1097197690	8930	8930	8930	8930	0
164	20230921	170200	1097197690	8930	8930	8930	8930	0
165	20230921	170100	1097197690	8930	8930	8930	8930	0
166	20230921	170000	1097197690	8930	8930	8930	8930	0
167	20230921	165900	1097197690	8930	8930	8930	8930	0
168	20230921	165800	1097197690	8930	8930	8930	8930	0
169	20230921	165700	1097197690	8930	8930	8930	8930	0
170	20230921	165600	1097197690	8930	8930	8930	8930	0
171	20230921	165500	1097197690	8930	8930	8930	8930	0
172	20230921	165400	1097197690	8930	8930	8930	8930	0
173	20230921	165300	1097197690	8930	8930	8930	8930	0
174	20230921	165200	1097197690	8930	8930	8930	8930	0
175	20230921	165100	1097197690	8930	8930	8930	8930	0
176	20230921	165000	1097197690	8930	8930	8930	8930	0
177	20230921	164900	1097197690	8930	8930	8930	8930	0
178	20230921	164800	1097197690	8930	8930	8930	8930	0
179	20230921	164700	1097197690	8930	8930	8930	8930	0
180	20230921	164600	1097197690	8930	8930	8930	8930	0
181	20230921	164500	1097197690	8930	8930	8930	8930	0
182	20230921	164400	1097197690	8930	8930	8930	8930	2514
183	20230921	164300	1097197690	8930	8930	8930	8930	0
184	20230921	164200	1097197690	8930	8930	8930	8930	0
185	20230921	164100	1097197690	8930	8930	8930	8930	0
186	20230921	164000	1097197690	8930	8930	8930	8930	0
187	20230921	163900	1097197690	8930	8930	8930	8930	0
188	20230921	163800	1097197690	8930	8930	8930	8930	0
189	20230921	163700	1097197690	8930	8930	8930	8930	0
190	20230921	163600	1097197690	8930	8930	8930	8930	0
191	20230921	163500	1097197690	8930	8930	8930	8930	0
192	20230921	163400	1097197690	8930	8930	8930	8930	0
193	20230921	163300	1097197690	8930	8930	8930	8930	0
194	20230921	163200	1097197690	8930	8930	8930	8930	0
195	20230921	163100	1097197690	8930	8930	8930	8930	0
196	20230921	163000	1097197690	8930	8930	8930	8930	0
197	20230921	162900	1097197690	8930	8930	8930	8930	0
198	20230921	162800	1097197690	8930	8930	8930	8930	0
199	20230921	162700	1097197690	8930	8930	8930	8930	0
200	20230921	162600	1097197690	8930	8930	8930	8930	0
201	20230921	162500	1097197690	8930	8930	8930	8930	0
202	20230921	162400	1097197690	8930	8930	8930	8930	0
203	20230921	162300	1097197690	8930	8930	8930	8930	0
204	20230921	162200	1097197690	8930	8930	8930	8930	0
205	20230921	162100	1097197690	8930	8930	8930	8930	0
206	20230921	162000	1097197690	8930	8930	8930	8930	0
207	20230921	161900	1097197690	8930	8930	8930	8930	0
208	20230921	161800	1097197690	8930	8930	8930	8930	0
209	20230921	161700	1097197690	8930	8930	8930	8930	0
210	20230921	161600	1097197690	8930	8930	8930	8930	0
211	20230921	161500	1097197690	8930	8930	8930	8930	0
212	20230921	161400	1097197690	8930	8930	8930	8930	2514
213	20230921	161300	1097197690	8930	8930	8930	8930	0
214	20230921	161200	1097197690	8930	8930	8930	8930	0
215	20230921	161100	1097197690	8930	8930	8930	8930	0
216	20230921	161000	1097197690	8930	8930	8930	8930	0
217	20230921	160900	1097197690	8930	8930	8930	8930	0
218	20230921	160800	1097197690	8930	8930	8930	8930	0
219	20230921	160700	1097197690	8930	8930	8930	8930	0
220	20230921	160600	1097197690	8930	8930	8930	8930	0
221	20230921	160500	1097197690	8930	8930	8930	8930	0
222	20230921	160400	1097197690	8930	8930	8930	8930	0
223	20230921	160300	1097197690	8930	8930	8930	8930	0
224	20230921	160200	1097197690	8930	8930	8930	8930	0
225	20230921	160100	1097197690	8930	8930	8930	8930	0
226	20230921	160000	1097197690	8930	8930	8930	8930	0
227	20230921	155900	1097197690	8930	8930	8930	8930	0
228	20230921	155800	1097197690	8930	8930	8930	8930	0
229	20230921	155700	1097197690	8930	8930	8930	8930	0
230	20230921	155600	1097197690	8930	8930	8930	8930	0
231	20230921	155500	1097197690	8930	8930	8930	8930	0
232	20230921	155400	1097197690	8930	8930	8930	8930	0
233	20230921	155300	1097197690	8930	8930	8930	8930	0
234	20230921	155200	1097197690	8930	8930	8930	8930	0
235	20230921	155100	1097197690	8930	8930	8930	8930	0
236	20230921	155000	1097197690	8930	8930	8930	8930	0
237	20230921	154900	1097197690	8930	8930	8930	8930	0
238	20230921	154800	1097197690	8930	8930	8930	8930	0
239	20230921	154700	1097197690	8930	8930	8930	8930	0
240	20230921	154600	1097197690	8930	8930	8930	8930	0
241	20230921	154500	1097197690	8930	8930	8930	8930	0
242	20230921	154400	1097197690	8930	8930	8930	8930	2514
243	20230921	154300	1097197690	8930	8930	8930	8930	0
244	20230921	154200	1097197690	8930	8930	8930	8930	0
245	20230921	154100	1097197690	8930	8930	8930	8930	0
246	20230921	154000	1097197690	8930	8930	8930	8930	0
247	20230921	153900	1097197690	8930	8930	8930	8930	0
248	20230921	153800	1097197690	8930	8930	8930	8930	0
249	20230921	153700	1097197690	8930	8930	8930	8930	0
250	20230921	153600	1097197690	8930	8930	8930	8930	0
251	20230921	153500	1097197690	8930	8930	8930	8930	0
252	20230921	153400	1097197690	8930	8930	8930	8930	0
253	20230921	153300	1097197690	8930	8930	8930	8930	0
254	20230921	153200	1097197690	8930	8930	8930	8930	0
255	20230921	153100	1097197690	8930	8930	8930	8930	0
256	20230921	153000	1097197690	8930	8930	8930	8930	2514
257	20230921	152900	1074747670	8970	8970	8970	8970	0
258	20230921	152800	1074747670	8970	8970	8970	8970	0
259	20230921	152700	1074747670	8970	8970	8970	8970	0
260	20230921	152600	1074747670	8970	8970	8970	8970	0
261	20230921	152500	1074747670	8970	8970	8970	8970	0
262	20230921	152400	1074747670	8970	8970	8970	8970	0
263	20230921	152300	1074747670	8970	8970	8970	8970	0
264	20230921	152200	1074747670	8970	8970	8970	8970	0
265	20230921	152100	1074747670	8970	8970	8970	8970	0
266	20230921	152000	1074747670	8970	8970	8970	8970	0
267	20230921	151900	1074747670	8970	8990	9000	8970	28
268	20230921	151800	1074496460	8970	8980	8980	8970	300
269	20230921	151700	1071803460	8990	9000	9000	8990	461
270	20230921	151600	1067658550	9000	9020	9020	9000	304
271	20230921	151500	1064918470	9020	9020	9020	9020	1
272	20230921	151400	1064909450	9020	9020	9020	9020	165
273	20230921	151300	1063421150	9000	9000	9000	9000	32
274	20230921	151200	1063133150	9000	9000	9000	9000	175
275	20230921	151100	1061558150	9000	8990	9000	8990	73
276	20230921	151000	1060901870	8990	8990	8990	8990	117
277	20230921	150900	1059850040	8980	9000	9000	8980	59
278	20230921	150800	1059319720	9000	9000	9000	9000	117
279	20230921	150700	1058266720	9010	9000	9010	8990	340
280	20230921	150600	1055207450	9020	9000	9020	9000	123
281	20230921	150500	1054098130	9020	9030	9030	9020	119
282	20230921	150400	1053023590	9040	9040	9040	9040	119
283	20230921	150300	1051947830	9040	8990	9040	8990	123
284	20230921	150200	1050836260	9040	9040	9040	9040	3
285	20230921	150100	1050809140	9040	9040	9040	9040	116
286	20230921	150000	1049760500	9040	9040	9040	9040	120
287	20230921	145900	1048675700	9040	9030	9040	9030	207
288	20230921	145800	1046805270	9030	9030	9030	9030	116
289	20230921	145700	1045757790	9030	8990	9030	8990	118
290	20230921	145600	1044692330	9030	9030	9030	9030	181
291	20230921	145500	1043057900	9030	9030	9030	9030	0
292	20230921	145400	1043057900	9030	9030	9030	9030	124
293	20230921	145300	1041938180	9030	9020	9030	9020	583
294	20230921	145200	1036678070	9020	9020	9020	9020	116
295	20230921	145100	1035631750	9020	9020	9020	9020	121
296	20230921	145000	1034540330	9020	9020	9020	9020	134
297	20230921	144900	1033331650	9020	9020	9020	9020	116
298	20230921	144800	1032285330	9020	9020	9020	9020	0
299	20230921	144700	1032285330	9020	9020	9020	9020	139
300	20230921	144600	1031031550	9020	9020	9020	9020	117
301	20230921	144500	1029976210	9020	9020	9020	9020	116
302	20230921	144400	1028929890	9030	9030	9030	9030	134
303	20230921	144300	1027719870	9040	9040	9040	9040	117
304	20230921	144200	1026662190	9020	9040	9040	9020	734
305	20230921	144100	1020039190	9040	9040	9040	9040	18
306	20230921	144000	1019876470	9040	8970	9040	8950	2673
307	20230921	143900	995933920	8980	9010	9010	8980	1072
308	20230921	143800	986303880	9010	9010	9010	9010	224
309	20230921	143700	984285640	8980	9010	9010	8980	913
310	20230921	143600	976068300	9010	9010	9010	9010	117
311	20230921	143500	975014130	9010	9010	9010	8990	236
312	20230921	143400	972889810	9010	9010	9010	9010	0
313	20230921	143300	972889810	9010	9010	9010	9010	116
314	20230921	143200	971844650	9010	9010	9010	9000	407
315	20230921	143100	968178820	9040	9040	9040	9040	138
316	20230921	143000	966931300	9010	9050	9050	9010	136
317	20230921	142900	965701300	9050	9050	9050	9050	134
318	20230921	142800	964488600	9050	9050	9050	9050	0
319	20230921	142700	964488600	9050	9050	9050	9050	122
320	20230921	142600	963384500	9050	9050	9050	9050	128
321	20230921	142500	962226100	9000	9050	9050	9000	149
322	20230921	142400	960879300	9050	9050	9050	9050	123
323	20230921	142300	959766150	9050	9000	9050	9000	926
324	20230921	142200	951431550	9000	9050	9050	9000	1572
325	20230921	142100	937276160	9050	9050	9050	9050	16
326	20230921	142000	937131360	9050	9050	9050	9050	128
327	20230921	141900	935972960	9010	9060	9060	9010	183
328	20230921	141800	934318280	9060	9060	9060	9060	122
329	20230921	141700	933212960	9060	9060	9060	9060	129
330	20230921	141600	932044220	9060	9060	9060	9060	183
331	20230921	141500	930386240	9070	9070	9070	9070	122
332	20230921	141400	929279700	9070	9070	9070	9070	12
333	20230921	141300	929170860	9070	9060	9070	9060	1099
334	20230921	141200	919212760	9050	9050	9050	9050	149
335	20230921	141100	917864310	9050	9050	9050	9050	128
336	20230921	141000	916705910	9050	9050	9050	9050	117
337	20230921	140900	915647060	9060	9060	9060	9060	122
338	20230921	140800	914541740	9060	9060	9060	9060	128
339	20230921	140700	913382060	9000	9000	9000	9000	300
340	20230921	140600	910682060	9060	9060	9060	9060	122
341	20230921	140500	909576740	9060	9060	9060	9060	129
342	20230921	140400	908408000	9060	9060	9060	9060	116
343	20230921	140300	907357040	9060	9060	9060	9060	123
344	20230921	140200	906242660	9060	9050	9060	9050	128
345	20230921	140100	905084140	9000	9010	9010	9000	1001
346	20230921	140000	896072310	9050	9050	9050	9050	6
347	20230921	135900	896018010	9050	9050	9050	9050	128
348	20230921	135800	894859610	9040	9040	9040	9040	116
349	20230921	135700	893810970	9050	9050	9050	9050	122
350	20230921	135600	892706870	9060	9060	9060	9010	132
351	20230921	135500	891511100	9060	9060	9060	9060	227
352	20230921	135400	889454480	9060	9050	9060	9050	122
353	20230921	135300	888350320	9050	9050	9050	9050	12
354	20230921	135200	888241720	9050	9050	9050	9050	216
355	20230921	135100	886286920	9050	9040	9050	9040	430
356	20230921	135000	882396640	9040	9030	9040	9030	628
357	20230921	134900	876725680	9030	9030	9030	9030	117
358	20230921	134800	875669170	9030	9040	9040	9030	210
359	20230921	134700	873771650	9040	9030	9040	9030	128
360	20230921	134600	872615690	9030	9020	9030	9020	62
361	20230921	134500	872056330	9020	9020	9020	9020	93
362	20230921	134400	871217470	9020	9030	9030	9020	128
363	20230921	134300	870061750	9010	9010	9010	9010	169
364	20230921	134200	868539060	9030	9030	9030	9030	122
365	20230921	134100	867437400	9020	9020	9020	9020	129
366	20230921	134000	866273820	9020	9020	9020	9020	3
367	20230921	133900	866246760	9020	8990	9020	8990	1189
368	20230921	133800	855538070	8990	8990	8990	8990	128
369	20230921	133700	854387350	8990	8990	8990	8990	116
370	20230921	133600	853344510	8990	8970	8990	8970	200
371	20230921	133500	851550370	8970	8970	8970	8970	128
372	20230921	133400	850402210	8970	8970	8970	8970	127
373	20230921	133300	849263020	8970	8970	8970	8970	7
374	20230921	133200	849200230	8970	8910	8970	8910	728
375	20230921	133100	842706070	8970	8970	8970	8970	316
376	20230921	133000	839871550	8970	8970	8970	8970	116
377	20230921	132900	838831030	8970	8970	8970	8970	116
378	20230921	132800	837790510	8960	8960	8960	8960	116
379	20230921	132700	836751150	8950	8950	8950	8950	218
380	20230921	132600	834800050	8950	8950	8950	8950	0
381	20230921	132500	834800050	8950	8950	8950	8950	116
382	20230921	132400	833761850	8950	8920	8950	8920	3242
383	20230921	132300	804837320	8910	8910	8910	8910	116
384	20230921	132200	803803760	8910	8910	8910	8910	116
385	20230921	132100	802770200	8910	8910	8910	8910	116
386	20230921	132000	801736640	8900	8900	8900	8900	16
387	20230921	131900	801594240	8900	8890	8900	8870	500
388	20230921	131800	797156660	8900	8890	8900	8890	168
389	20230921	131700	795661470	8870	8870	8870	8870	30
390	20230921	131600	795395370	8870	8870	8870	8870	1
391	20230921	131500	795386500	8870	8870	8870	8870	710
392	20230921	131400	789088800	8870	8870	8870	8870	0
393	20230921	131300	789088800	8870	8870	8870	8870	54
394	20230921	131200	788609820	8860	8860	8860	8860	0
395	20230921	131100	788609820	8860	8870	8870	8860	510
396	20230921	131000	784090360	8870	8870	8880	8870	673
397	20230921	130900	778118340	8870	8870	8870	8870	234
398	20230921	130800	776042760	8870	8890	8890	8870	1988
399	20230921	130700	758389390	8890	8890	8900	8890	214
400	20230921	130600	756486910	8900	8900	8900	8900	480
401	20230921	130500	752214910	8900	8900	8900	8900	1
402	20230921	130400	752206010	8900	8900	8900	8900	0
403	20230921	130300	752206010	8900	8900	8900	8900	0
404	20230921	130200	752206010	8900	8900	8900	8900	47
405	20230921	130100	751787710	8900	8900	8900	8900	0
406	20230921	130000	751787710	8900	8900	8900	8900	30
407	20230921	125900	751520710	8900	8900	8900	8900	53
408	20230921	125800	751049010	8900	8900	8900	8900	0
409	20230921	125700	751049010	8900	8900	8900	8900	400
410	20230921	125600	747489010	8900	8900	8900	8900	0
411	20230921	125500	747489010	8900	8910	8910	8900	1100
412	20230921	125400	737693030	8900	8900	8900	8900	0
413	20230921	125300	737693030	8900	8900	8900	8900	50
414	20230921	125200	737248030	8900	8900	8900	8900	0
415	20230921	125100	737248030	8900	8930	8930	8900	102
416	20230921	125000	736340170	8900	8920	8920	8900	3790
417	20230921	124900	702582740	8930	8930	8930	8930	0
418	20230921	124800	702582740	8930	8940	8940	8930	845
419	20230921	124700	695033180	8940	8940	8940	8940	1175
420	20230921	124600	684528680	8940	8950	8950	8940	362
421	20230921	124500	681290300	8950	8950	8950	8950	0
422	20230921	124400	681290300	8950	8950	8950	8950	0
423	20230921	124300	681290300	8950	8950	8950	8950	408
424	20230921	124200	677638700	8950	8950	8950	8950	42
425	20230921	124100	677262800	8950	8950	8950	8950	125
426	20230921	124000	676144050	8950	8940	8950	8940	201
427	20230921	123900	674347100	8950	8950	8950	8950	65
428	20230921	123800	673765350	8950	8950	8950	8950	50
429	20230921	123700	673317850	8950	8950	8950	8950	0
430	20230921	123600	673317850	8950	8950	8950	8950	0
431	20230921	123500	673317850	8950	8950	8950	8950	334
432	20230921	123400	670328550	8940	8940	8940	8940	3
433	20230921	123300	670301730	8950	8960	8960	8950	189
434	20230921	123200	668609790	8970	8970	8970	8970	0
435	20230921	123100	668609790	8970	8970	8970	8970	18
436	20230921	123000	668448330	8960	8960	8960	8960	100
437	20230921	122900	667552330	8960	8960	8960	8960	62
438	20230921	122800	666996810	8960	8960	8960	8960	100
439	20230921	122700	666100810	8960	8950	8960	8950	201
440	20230921	122600	664301850	8950	8950	8950	8950	178
441	20230921	122500	662708750	8960	8960	8960	8960	1
442	20230921	122400	662699790	8950	8950	8950	8950	201
443	20230921	122300	660900840	8950	8950	8950	8950	1166
444	20230921	122200	650465140	8940	8940	8940	8940	53
445	20230921	122100	649991320	8950	8950	8950	8950	123
446	20230921	122000	648890470	8950	8960	8960	8950	429
447	20230921	121900	645049600	8970	8970	8970	8970	0
448	20230921	121800	645049600	8970	8970	8970	8970	348
449	20230921	121700	641928040	8980	8980	8980	8980	5
450	20230921	121600	641883140	8970	8970	8970	8970	46
451	20230921	121500	641470520	8970	8970	8970	8970	188
452	20230921	121400	639784160	8960	8960	8960	8960	0
453	20230921	121300	639784160	8960	8960	8960	8960	0
454	20230921	121200	639784160	8960	8960	8960	8960	0
455	20230921	121100	639784160	8960	8960	8960	8960	6
456	20230921	121000	639730400	8960	8960	8960	8960	119
457	20230921	120900	638664160	8960	8960	8960	8960	0
458	20230921	120800	638664160	8960	8960	8960	8960	100
459	20230921	120700	637768160	8970	8950	8970	8950	12
460	20230921	120600	637660590	8980	8980	8980	8980	0
461	20230921	120500	637660590	8980	8980	8980	8980	0
462	20230921	120400	637660590	8980	8930	8980	8900	10049
463	20230921	120300	548120070	8940	8940	8940	8940	88
464	20230921	120200	547333350	8940	8940	8940	8940	1
465	20230921	120100	547324410	8940	8940	8940	8940	1
466	20230921	120000	547315470	8940	8940	8940	8940	0
467	20230921	115900	547315470	8940	8940	8940	8940	0
468	20230921	115800	547315470	8940	8940	8940	8940	0
469	20230921	115700	547315470	8940	8940	8940	8940	872
470	20230921	115600	539519790	8940	8940	8940	8940	6
471	20230921	115500	539466150	8940	8930	8940	8930	318
472	20230921	115400	536623330	8930	8930	8930	8930	101
473	20230921	115300	535721400	8920	8920	8920	8920	0
474	20230921	115200	535721400	8920	8920	8920	8920	0
475	20230921	115100	535721400	8920	8920	8920	8920	0
476	20230921	115000	535721400	8920	8920	8920	8920	0
477	20230921	114900	535721400	8920	8920	8920	8920	10
478	20230921	114800	535632200	8920	8920	8920	8920	0
479	20230921	114700	535632200	8920	8920	8920	8920	0
480	20230921	114600	535632200	8920	8920	8920	8920	20
481	20230921	114500	535453800	8920	8920	8920	8920	813
482	20230921	114400	528201840	8920	8920	8920	8920	260
483	20230921	114300	525882640	8920	8920	8920	8920	1
484	20230921	114200	525873720	8920	8920	8920	8920	274
485	20230921	114100	523429640	8920	8920	8920	8920	0
486	20230921	114000	523429640	8920	8950	8950	8920	6030
487	20230921	113900	469543310	8950	8950	8950	8950	4
488	20230921	113800	469507510	8950	8950	8950	8950	9
489	20230921	113700	469426960	9000	9000	9000	9000	0
490	20230921	113600	469426960	9000	9000	9000	9000	5
491	20230921	113500	469381960	8990	8990	8990	8990	0
492	20230921	113400	469381960	8990	8990	8990	8990	0
493	20230921	113300	469381960	8990	8990	8990	8990	0
494	20230921	113200	469381960	8990	8990	8990	8990	9
495	20230921	113100	469301050	9000	9000	9000	9000	0
496	20230921	113000	469301050	9000	9000	9000	9000	1
497	20230921	112900	469292050	8940	8970	8970	8940	3033
498	20230921	112800	442128320	8980	8990	8990	8980	1498
499	20230921	112700	428673490	9000	9000	9000	9000	214
500	20230921	112600	426747490	9010	9010	9010	9010	89
501	20230921	112500	425945600	9010	9010	9010	9010	0
502	20230921	112400	425945600	9010	9010	9010	9010	100
503	20230921	112300	425044600	9020	9020	9020	9020	15
504	20230921	112200	424909300	9020	9010	9020	9010	41
505	20230921	112100	424539880	9020	9020	9020	9020	0
506	20230921	112000	424539880	9020	9020	9020	9020	0
507	20230921	111900	424539880	9020	9020	9020	9020	0
508	20230921	111800	424539880	9020	9010	9020	9010	37
509	20230921	111700	424206490	9000	9000	9000	9000	140
510	20230921	111600	422946490	9010	9010	9010	9010	1
511	20230921	111500	422937480	9010	9010	9010	9010	0
512	20230921	111400	422937480	9010	9010	9010	9010	0
513	20230921	111300	422937480	9010	9010	9010	9010	0
514	20230921	111200	422937480	9010	9010	9010	9010	0
515	20230921	111100	422937480	9010	9000	9010	9000	101
516	20230921	111000	422028470	9010	9010	9010	9010	0
517	20230921	110900	422028470	9010	9010	9010	9010	1
518	20230921	110800	422019460	9010	9010	9010	9010	0
519	20230921	110700	422019460	9010	9010	9010	9010	0
520	20230921	110600	422019460	9010	9010	9010	9010	72
521	20230921	110500	421370740	8980	9010	9010	8980	1014
522	20230921	110400	412261900	9020	9010	9020	9010	5
523	20230921	110300	412216840	9000	9020	9020	9000	60
524	20230921	110200	411675780	9020	9020	9020	9020	0
525	20230921	110100	411675780	9020	9020	9020	9020	0
526	20230921	110000	411675780	9020	9020	9020	9020	0
527	20230921	105900	411675780	9020	9020	9020	9020	0
528	20230921	105800	411675780	9020	9020	9020	9020	0
529	20230921	105700	411675780	9020	9020	9020	9020	0
530	20230921	105600	411675780	9020	9020	9020	9020	0
531	20230921	105500	411675780	9020	9020	9020	9020	0
532	20230921	105400	411675780	9020	9020	9020	9020	0
533	20230921	105300	411675780	9020	9010	9020	8960	1412
534	20230921	105200	398980820	9020	9020	9020	9020	1
535	20230921	105100	398971800	9000	9000	9000	9000	100
536	20230921	105000	398071800	9000	9000	9000	9000	2826
537	20230921	104900	372637800	9000	9000	9000	9000	1
538	20230921	104800	372628800	9000	9000	9000	9000	0
539	20230921	104700	372628800	9000	9000	9000	9000	0
540	20230921	104600	372628800	9000	9000	9000	9000	0
541	20230921	104500	372628800	9000	8970	9000	8970	3
542	20230921	104400	372601830	8980	8980	8980	8980	734
543	20230921	104300	366010510	8980	8970	8980	8970	204
544	20230921	104200	364180530	8950	8950	8950	8950	0
545	20230921	104100	364180530	8950	8960	8960	8950	109
546	20230921	104000	363204000	8960	8960	8960	8960	1
547	20230921	103900	363195040	8970	8970	8970	8950	104
548	20230921	103800	362263360	8950	8950	8950	8950	1
549	20230921	103700	362254410	8960	8930	8960	8930	748
550	20230921	103600	355568590	8930	8940	8960	8930	2159
551	20230921	103500	336280670	8940	8940	8940	8940	0
552	20230921	103400	336280670	8940	8950	8950	8940	588
553	20230921	103300	331020640	8950	8950	8950	8950	0
554	20230921	103200	331020640	8950	8950	8950	8950	30
555	20230921	103100	330752140	8960	8960	8960	8960	8
556	20230921	103000	330680460	8950	8950	8950	8950	0
557	20230921	102900	330680460	8950	8950	8950	8950	590
558	20230921	102800	325399960	8960	8970	8970	8960	595
559	20230921	102700	320068700	8960	8960	8960	8960	4
560	20230921	102600	320032860	8960	8960	8960	8960	250
561	20230921	102500	317792860	8980	8980	8980	8980	0
562	20230921	102400	317792860	8980	8980	8980	8980	0
563	20230921	102300	317792860	8980	8980	8980	8980	0
564	20230921	102200	317792860	8980	8980	8980	8980	30
565	20230921	102100	317523460	8980	8970	8980	8970	4
566	20230921	102000	317487560	8970	8970	8970	8970	1
567	20230921	101900	317478590	8980	8980	8980	8950	131
568	20230921	101800	316304010	8980	8980	8980	8980	0
569	20230921	101700	316304010	8980	8970	8980	8950	25
570	20230921	101600	316080150	8970	8970	8970	8970	20
571	20230921	101500	315900750	8990	8980	8990	8950	3001
572	20230921	101400	289025390	8980	8980	8980	8980	529
573	20230921	101300	284274970	8980	8980	8980	8980	0
574	20230921	101200	284274970	8980	8980	8980	8980	1005
575	20230921	101100	275250070	8980	8990	8990	8980	1051
576	20230921	101000	265811990	8990	8990	8990	8990	105
577	20230921	100900	264868040	9000	8990	9000	8990	14
578	20230921	100800	264742170	8990	8990	8990	8990	0
579	20230921	100700	264742170	8990	8990	8990	8980	204
580	20230921	100600	262909050	8980	8980	8990	8980	109
581	20230921	100500	261929220	8980	8990	8990	8960	221
582	20230921	100400	259947140	8990	8990	8990	8990	0
583	20230921	100300	259947140	8990	8980	8990	8980	4
584	20230921	100200	259911210	8970	8970	8970	8970	545
585	20230921	100100	255022560	8970	8980	8990	8970	556
586	20230921	100000	250029970	9000	9000	9000	9000	0
587	20230921	095900	250029970	9000	8980	9000	8970	101
588	20230921	095800	249123370	8980	8980	8980	8950	376
589	20230921	095700	245747020	8950	9040	9040	8950	7205
590	20230921	095600	180816790	9040	9040	9040	9040	623
591	20230921	095500	175184870	9040	9060	9060	9040	8425
592	20230921	095400	98944520	9060	9060	9060	9060	2
593	20230921	095300	98926400	9060	9060	9060	9060	7
594	20230921	095200	98862980	9060	9060	9060	9060	1
595	20230921	095100	98853920	9050	9060	9060	9050	241
596	20230921	095000	96671610	9060	9060	9060	9060	1
597	20230921	094900	96662550	9060	9070	9070	9060	553
598	20230921	094800	91651840	9070	9060	9070	9060	21
599	20230921	094700	91461480	9060	9050	9060	9050	10
600	20230921	094600	91370890	9050	9060	9060	9050	2
601	20230921	094500	91352780	9060	9050	9060	9050	193
602	20230921	094400	89604360	9050	9080	9080	9050	2693
603	20230921	094300	65206360	9070	9070	9070	9070	0
604	20230921	094200	65206360	9070	9070	9070	9070	0
605	20230921	094100	65206360	9070	9070	9070	9070	0
606	20230921	094000	65206360	9070	9070	9070	9070	0
607	20230921	093900	65206360	9070	9070	9070	9070	285
608	20230921	093800	62621410	9070	9100	9100	9070	3
609	20230921	093700	62594170	9080	9090	9100	9080	315
610	20230921	093600	59728160	9090	9090	9090	9090	1
611	20230921	093500	59719070	9090	9060	9090	9060	97
612	20230921	093400	58840190	9060	9100	9100	9060	1501
613	20230921	093300	45239660	9070	9070	9070	9070	0
614	20230921	093200	45239660	9070	9070	9070	9070	0
615	20230921	093100	45239660	9070	9070	9070	9070	0
616	20230921	093000	45239660	9070	9080	9100	9070	1062
617	20230921	092900	35603260	9080	9080	9080	9080	0
618	20230921	092800	35603260	9080	9080	9080	9080	0
619	20230921	092700	35603260	9080	9080	9080	9080	17
620	20230921	092600	35448900	9090	9090	9090	9090	51
621	20230921	092500	34985310	9090	9090	9090	9090	300
622	20230921	092400	32258310	9090	9100	9100	9090	150
623	20230921	092300	30894310	9100	9100	9100	9100	74
624	20230921	092200	30220910	9110	9110	9110	9110	0
625	20230921	092100	30220910	9110	9110	9110	9110	0
626	20230921	092000	30220910	9110	9110	9110	9110	0
627	20230921	091900	30220910	9110	9110	9110	9110	0
628	20230921	091800	30220910	9110	9110	9110	9110	0
629	20230921	091700	30220910	9110	9110	9110	9110	81
630	20230921	091600	29483000	9100	9110	9110	9100	132
631	20230921	091500	28281480	9120	9120	9120	9120	12
632	20230921	091400	28172040	9090	9100	9120	9090	1480
633	20230921	091300	14710520	9080	9080	9080	9080	552
634	20230921	091200	9698360	9100	9100	9100	9100	0
635	20230921	091100	9698360	9100	9090	9100	9090	63
636	20230921	091000	9125680	9090	9090	9090	9090	1
637	20230921	090900	9116590	9100	9100	9100	9100	0
638	20230921	090800	9116590	9100	9100	9100	9100	1
639	20230921	090700	9107490	9120	9120	9120	9120	2
640	20230921	090600	9089250	9070	9070	9070	9070	111
641	20230921	090500	8082480	9120	9070	9120	9070	34
642	20230921	090400	7774050	9070	9060	9080	9060	326
643	20230921	090300	4815370	9070	9060	9070	9060	212
644	20230921	090200	2892930	9070	9070	9070	9070	50
645	20230921	090100	2439430	9070	9070	9070	9070	0
646	20230921	090000	2439430	9070	9070	9070	9060	209