KissMeData/000080/min/candle-20230906.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230906	183000	2279476830	19210	19210	19210	19210	2517
3	20230906	182900	2279476830	19210	19210	19210	19210	0
4	20230906	182800	2279476830	19210	19210	19210	19210	0
5	20230906	182700	2279476830	19210	19210	19210	19210	0
6	20230906	182600	2279476830	19210	19210	19210	19210	0
7	20230906	182500	2279476830	19210	19210	19210	19210	0
8	20230906	182400	2279476830	19210	19210	19210	19210	0
9	20230906	182300	2279476830	19210	19210	19210	19210	0
10	20230906	182200	2279476830	19210	19210	19210	19210	0
11	20230906	182100	2279476830	19210	19210	19210	19210	0
12	20230906	182000	2279476830	19210	19210	19210	19210	0
13	20230906	181900	2279476830	19210	19210	19210	19210	0
14	20230906	181800	2279476830	19210	19210	19210	19210	0
15	20230906	181700	2279476830	19210	19210	19210	19210	0
16	20230906	181600	2279476830	19210	19210	19210	19210	0
17	20230906	181500	2279476830	19210	19210	19210	19210	0
18	20230906	181400	2279476830	19210	19210	19210	19210	0
19	20230906	181300	2279476830	19210	19210	19210	19210	0
20	20230906	181200	2279476830	19210	19210	19210	19210	0
21	20230906	181100	2279476830	19210	19210	19210	19210	0
22	20230906	181000	2279476830	19210	19210	19210	19210	0
23	20230906	180900	2279476830	19210	19210	19210	19210	0
24	20230906	180800	2279476830	19210	19210	19210	19210	0
25	20230906	180700	2279476830	19210	19210	19210	19210	0
26	20230906	180600	2279476830	19210	19210	19210	19210	0
27	20230906	180500	2279476830	19210	19210	19210	19210	0
28	20230906	180400	2279476830	19210	19210	19210	19210	0
29	20230906	180300	2279476830	19210	19210	19210	19210	0
30	20230906	180200	2279476830	19210	19210	19210	19210	0
31	20230906	180100	2279476830	19210	19210	19210	19210	0
32	20230906	180000	2279476830	19210	19210	19210	19210	2517
33	20230906	175900	2279476830	19210	19210	19210	19210	0
34	20230906	175800	2279476830	19210	19210	19210	19210	0
35	20230906	175700	2279476830	19210	19210	19210	19210	0
36	20230906	175600	2279476830	19210	19210	19210	19210	0
37	20230906	175500	2279476830	19210	19210	19210	19210	0
38	20230906	175400	2279476830	19210	19210	19210	19210	0
39	20230906	175300	2279476830	19210	19210	19210	19210	0
40	20230906	175200	2279476830	19210	19210	19210	19210	0
41	20230906	175100	2279476830	19210	19210	19210	19210	0
42	20230906	175000	2279476830	19210	19210	19210	19210	0
43	20230906	174900	2279476830	19210	19210	19210	19210	0
44	20230906	174800	2279476830	19210	19210	19210	19210	0
45	20230906	174700	2279476830	19210	19210	19210	19210	0
46	20230906	174600	2279476830	19210	19210	19210	19210	0
47	20230906	174500	2279476830	19210	19210	19210	19210	0
48	20230906	174400	2279476830	19210	19210	19210	19210	0
49	20230906	174300	2279476830	19210	19210	19210	19210	0
50	20230906	174200	2279476830	19210	19210	19210	19210	0
51	20230906	174100	2279476830	19210	19210	19210	19210	0
52	20230906	174000	2279476830	19210	19210	19210	19210	0
53	20230906	173900	2279476830	19210	19210	19210	19210	0
54	20230906	173800	2279476830	19210	19210	19210	19210	0
55	20230906	173700	2279476830	19210	19210	19210	19210	0
56	20230906	173600	2279476830	19210	19210	19210	19210	0
57	20230906	173500	2279476830	19210	19210	19210	19210	0
58	20230906	173400	2279476830	19210	19210	19210	19210	0
59	20230906	173300	2279476830	19210	19210	19210	19210	0
60	20230906	173200	2279476830	19210	19210	19210	19210	0
61	20230906	173100	2279476830	19210	19210	19210	19210	0
62	20230906	173000	2279476830	19210	19210	19210	19210	2517
63	20230906	172900	2279476830	19210	19210	19210	19210	0
64	20230906	172800	2279476830	19210	19210	19210	19210	0
65	20230906	172700	2279476830	19210	19210	19210	19210	0
66	20230906	172600	2279476830	19210	19210	19210	19210	0
67	20230906	172500	2279476830	19210	19210	19210	19210	0
68	20230906	172400	2279476830	19210	19210	19210	19210	0
69	20230906	172300	2279476830	19210	19210	19210	19210	0
70	20230906	172200	2279476830	19210	19210	19210	19210	0
71	20230906	172100	2279476830	19210	19210	19210	19210	0
72	20230906	172000	2279476830	19210	19210	19210	19210	0
73	20230906	171900	2279476830	19210	19210	19210	19210	0
74	20230906	171800	2279476830	19210	19210	19210	19210	0
75	20230906	171700	2279476830	19210	19210	19210	19210	0
76	20230906	171600	2279476830	19210	19210	19210	19210	0
77	20230906	171500	2279476830	19210	19210	19210	19210	0
78	20230906	171400	2279476830	19210	19210	19210	19210	0
79	20230906	171300	2279476830	19210	19210	19210	19210	0
80	20230906	171200	2279476830	19210	19210	19210	19210	0
81	20230906	171100	2279476830	19210	19210	19210	19210	0
82	20230906	171000	2279476830	19210	19210	19210	19210	0
83	20230906	170900	2279476830	19210	19210	19210	19210	0
84	20230906	170800	2279476830	19210	19210	19210	19210	0
85	20230906	170700	2279476830	19210	19210	19210	19210	0
86	20230906	170600	2279476830	19210	19210	19210	19210	0
87	20230906	170500	2279476830	19210	19210	19210	19210	0
88	20230906	170400	2279476830	19210	19210	19210	19210	0
89	20230906	170300	2279476830	19210	19210	19210	19210	0
90	20230906	170200	2279476830	19210	19210	19210	19210	0
91	20230906	170100	2279476830	19210	19210	19210	19210	0
92	20230906	170000	2279476830	19210	19210	19210	19210	2517
93	20230906	165900	2279476830	19210	19210	19210	19210	0
94	20230906	165800	2279476830	19210	19210	19210	19210	0
95	20230906	165700	2279476830	19210	19210	19210	19210	0
96	20230906	165600	2279476830	19210	19210	19210	19210	0
97	20230906	165500	2279476830	19210	19210	19210	19210	0
98	20230906	165400	2279476830	19210	19210	19210	19210	0
99	20230906	165300	2279476830	19210	19210	19210	19210	0
100	20230906	165200	2279476830	19210	19210	19210	19210	0
101	20230906	165100	2279476830	19210	19210	19210	19210	0
102	20230906	165000	2279476830	19210	19210	19210	19210	0
103	20230906	164900	2279476830	19210	19210	19210	19210	0
104	20230906	164800	2279476830	19210	19210	19210	19210	0
105	20230906	164700	2279476830	19210	19210	19210	19210	0
106	20230906	164600	2279476830	19210	19210	19210	19210	0
107	20230906	164500	2279476830	19210	19210	19210	19210	0
108	20230906	164400	2279476830	19210	19210	19210	19210	0
109	20230906	164300	2279476830	19210	19210	19210	19210	0
110	20230906	164200	2279476830	19210	19210	19210	19210	0
111	20230906	164100	2279476830	19210	19210	19210	19210	0
112	20230906	164000	2279476830	19210	19210	19210	19210	0
113	20230906	163900	2279476830	19210	19210	19210	19210	0
114	20230906	163800	2279476830	19210	19210	19210	19210	0
115	20230906	163700	2279476830	19210	19210	19210	19210	0
116	20230906	163600	2279476830	19210	19210	19210	19210	0
117	20230906	163500	2279476830	19210	19210	19210	19210	0
118	20230906	163400	2279476830	19210	19210	19210	19210	0
119	20230906	163300	2279476830	19210	19210	19210	19210	0
120	20230906	163200	2279476830	19210	19210	19210	19210	0
121	20230906	163100	2279476830	19210	19210	19210	19210	0
122	20230906	163000	2279476830	19210	19210	19210	19210	2517
123	20230906	162900	2279476830	19210	19210	19210	19210	0
124	20230906	162800	2279476830	19210	19210	19210	19210	0
125	20230906	162700	2279476830	19210	19210	19210	19210	0
126	20230906	162600	2279476830	19210	19210	19210	19210	0
127	20230906	162500	2279476830	19210	19210	19210	19210	0
128	20230906	162400	2279476830	19210	19210	19210	19210	0
129	20230906	162300	2279476830	19210	19210	19210	19210	0
130	20230906	162200	2279476830	19210	19210	19210	19210	0
131	20230906	162100	2279476830	19210	19210	19210	19210	0
132	20230906	162000	2279476830	19210	19210	19210	19210	0
133	20230906	161900	2279476830	19210	19210	19210	19210	0
134	20230906	161800	2279476830	19210	19210	19210	19210	0
135	20230906	161700	2279476830	19210	19210	19210	19210	0
136	20230906	161600	2279476830	19210	19210	19210	19210	0
137	20230906	161500	2279476830	19210	19210	19210	19210	0
138	20230906	161400	2279476830	19210	19210	19210	19210	0
139	20230906	161300	2279476830	19210	19210	19210	19210	0
140	20230906	161200	2279476830	19210	19210	19210	19210	0
141	20230906	161100	2279476830	19210	19210	19210	19210	0
142	20230906	161000	2279476830	19210	19210	19210	19210	0
143	20230906	160900	2279476830	19210	19210	19210	19210	0
144	20230906	160800	2279476830	19210	19210	19210	19210	0
145	20230906	160700	2279476830	19210	19210	19210	19210	0
146	20230906	160600	2279476830	19210	19210	19210	19210	0
147	20230906	160500	2279476830	19210	19210	19210	19210	0
148	20230906	160400	2279476830	19210	19210	19210	19210	0
149	20230906	160300	2279476830	19210	19210	19210	19210	0
150	20230906	160200	2279476830	19210	19210	19210	19210	0
151	20230906	160100	2279476830	19210	19210	19210	19210	0
152	20230906	160000	2279476830	19210	19210	19210	19210	2517
153	20230906	155900	2279476830	19210	19210	19210	19210	0
154	20230906	155800	2279476830	19210	19210	19210	19210	0
155	20230906	155700	2279476830	19210	19210	19210	19210	0
156	20230906	155600	2279476830	19210	19210	19210	19210	0
157	20230906	155500	2279476830	19210	19210	19210	19210	0
158	20230906	155400	2279476830	19210	19210	19210	19210	0
159	20230906	155300	2279476830	19210	19210	19210	19210	0
160	20230906	155200	2279476830	19210	19210	19210	19210	0
161	20230906	155100	2279476830	19210	19210	19210	19210	0
162	20230906	155000	2279476830	19210	19210	19210	19210	0
163	20230906	154900	2279476830	19210	19210	19210	19210	0
164	20230906	154800	2279476830	19210	19210	19210	19210	0
165	20230906	154700	2279476830	19210	19210	19210	19210	0
166	20230906	154600	2279476830	19210	19210	19210	19210	0
167	20230906	154500	2279476830	19210	19210	19210	19210	0
168	20230906	154400	2279476830	19210	19210	19210	19210	0
169	20230906	154300	2279476830	19210	19210	19210	19210	0
170	20230906	154200	2279476830	19210	19210	19210	19210	0
171	20230906	154100	2279476830	19210	19210	19210	19210	0
172	20230906	154000	2279476830	19210	19210	19210	19210	0
173	20230906	153900	2279476830	19210	19210	19210	19210	0
174	20230906	153800	2279476830	19210	19210	19210	19210	0
175	20230906	153700	2279476830	19210	19210	19210	19210	0
176	20230906	153600	2279476830	19210	19210	19210	19210	0
177	20230906	153500	2279476830	19210	19210	19210	19210	0
178	20230906	153400	2279476830	19210	19210	19210	19210	0
179	20230906	153300	2279476830	19210	19210	19210	19210	0
180	20230906	153200	2279476830	19210	19210	19210	19210	0
181	20230906	153100	2279476830	19210	19210	19210	19210	0
182	20230906	153000	2279476830	19210	19210	19210	19210	5034
183	20230906	152900	2231125260	19220	19220	19220	19220	0
184	20230906	152800	2231125260	19220	19220	19220	19220	0
185	20230906	152700	2231125260	19220	19220	19220	19220	0
186	20230906	152600	2231125260	19220	19220	19220	19220	0
187	20230906	152500	2231125260	19220	19220	19220	19220	0
188	20230906	152400	2231125260	19220	19220	19220	19220	0
189	20230906	152300	2231125260	19220	19220	19220	19220	0
190	20230906	152200	2231125260	19220	19220	19220	19220	0
191	20230906	152100	2231125260	19220	19220	19220	19220	0
192	20230906	152000	2231125260	19220	19220	19220	19220	0
193	20230906	151900	2231125260	19220	19220	19220	19210	405
194	20230906	151800	2223342800	19210	19210	19220	19210	162
195	20230906	151700	2220229910	19210	19210	19220	19210	354
196	20230906	151600	2213427240	19210	19220	19220	19210	358
197	20230906	151500	2206548820	19210	19220	19220	19210	241
198	20230906	151400	2201917150	19210	19220	19220	19210	105
199	20230906	151300	2199899770	19220	19220	19220	19220	60
200	20230906	151200	2198746570	19220	19220	19220	19220	1770
201	20230906	151100	2164727170	19220	19220	19220	19220	379
202	20230906	151000	2157442790	19210	19210	19220	19210	253
203	20230906	150900	2152582570	19210	19210	19220	19210	113
204	20230906	150800	2150411360	19220	19210	19220	19210	31
205	20230906	150700	2149815840	19210	19210	19220	19210	46
206	20230906	150600	2148932170	19220	19210	19220	19210	1222
207	20230906	150500	2125452260	19210	19220	19220	19210	220
208	20230906	150400	2121225540	19210	19210	19220	19210	79
209	20230906	150300	2119707850	19220	19220	19220	19220	32
210	20230906	150200	2119092810	19210	19210	19210	19210	10
211	20230906	150100	2118900710	19210	19220	19220	19210	125
212	20230906	150000	2116498620	19210	19210	19220	19210	34
213	20230906	145900	2115845440	19220	19220	19220	19210	155
214	20230906	145800	2112867650	19220	19210	19220	19210	250
215	20230906	145700	2108064050	19220	19220	19220	19210	178
216	20230906	145600	2104643390	19210	19210	19220	19210	30
217	20230906	145500	2104066970	19210	19210	19220	19210	44
218	20230906	145400	2103221630	19210	19210	19220	19210	36
219	20230906	145300	2102529780	19220	19220	19220	19210	24
220	20230906	145200	2102068510	19220	19210	19220	19210	126
221	20230906	145100	2099647230	19220	19220	19220	19210	30
222	20230906	145000	2099070650	19210	19210	19220	19210	67
223	20230906	144900	2097783100	19220	19220	19220	19210	89
224	20230906	144800	2096072720	19220	19210	19220	19210	54
225	20230906	144700	2095035290	19210	19220	19220	19210	245
226	20230906	144600	2090328060	19210	19210	19220	19210	24
227	20230906	144500	2089866980	19220	19210	19220	19210	148
228	20230906	144400	2087023270	19220	19210	19220	19210	19
229	20230906	144300	2086658200	19220	19210	19220	19210	329
230	20230906	144200	2080336010	19220	19210	19220	19210	151
231	20230906	144100	2077434580	19210	19220	19220	19210	163
232	20230906	144000	2074303270	19220	19210	19220	19210	12
233	20230906	143900	2074072680	19210	19210	19210	19210	21
234	20230906	143800	2073669270	19210	19210	19210	19210	202
235	20230906	143700	2069788850	19220	19210	19220	19210	317
236	20230906	143600	2063699270	19210	19210	19210	19210	48
237	20230906	143500	2062777190	19220	19210	19220	19210	18
238	20230906	143400	2062431380	19220	19210	19220	19210	39
239	20230906	143300	2061681890	19220	19220	19220	19220	45
240	20230906	143200	2060816990	19220	19210	19220	19210	59
241	20230906	143100	2059683540	19210	19210	19220	19210	72
242	20230906	143000	2058300310	19210	19210	19210	19210	36
243	20230906	142900	2057608750	19210	19220	19220	19210	4
244	20230906	142800	2057531890	19210	19210	19220	19210	26
245	20230906	142700	2057032410	19220	19220	19220	19220	51
246	20230906	142600	2056052190	19220	19210	19220	19210	11
247	20230906	142500	2055840820	19210	19210	19210	19210	118
248	20230906	142400	2053574040	19220	19210	19220	19210	14
249	20230906	142300	2053305020	19210	19220	19220	19210	84
250	20230906	142200	2051690800	19220	19210	19220	19210	6
251	20230906	142100	2051575530	19220	19220	19220	19210	29
252	20230906	142000	2051018250	19220	19210	19220	19210	337
253	20230906	141900	2044541160	19210	19220	19220	19210	96
254	20230906	141800	2042696720	19210	19210	19210	19210	6
255	20230906	141700	2042581460	19220	19220	19220	19220	0
256	20230906	141600	2042581460	19220	19210	19220	19210	64
257	20230906	141500	2041352010	19220	19210	19220	19210	14
258	20230906	141400	2041083060	19220	19220	19220	19210	127
259	20230906	141300	2038642260	19220	19220	19230	19220	238
260	20230906	141200	2034066200	19230	19220	19230	19220	29
261	20230906	141100	2033508810	19220	19230	19230	19220	668
262	20230906	141000	2020669840	19230	19220	19230	19220	56
263	20230906	140900	2019593010	19220	19230	19230	19220	304
264	20230906	140800	2013747100	19230	19220	19230	19220	68
265	20230906	140700	2012439930	19230	19230	19230	19220	136
266	20230906	140600	2009825650	19220	19210	19220	19210	1933
267	20230906	140500	1972675690	19220	19220	19220	19210	255
268	20230906	140400	1967774720	19220	19210	19220	19210	29
269	20230906	140300	1967217410	19220	19220	19220	19220	5
270	20230906	140200	1967121310	19220	19210	19220	19210	205
271	20230906	140100	1963181260	19220	19220	19220	19220	8
272	20230906	140000	1963027500	19220	19210	19220	19210	11
273	20230906	135900	1962816180	19210	19220	19220	19210	12
274	20230906	135800	1962585560	19220	19210	19220	19210	50
275	20230906	135700	1961624610	19210	19210	19220	19210	83
276	20230906	135600	1960029650	19220	19210	19220	19210	7
277	20230906	135500	1959895160	19210	19210	19210	19210	132
278	20230906	135400	1957359440	19210	19220	19220	19210	2041
279	20230906	135300	1918133810	19220	19220	19220	19220	6
280	20230906	135200	1918018490	19210	19210	19210	19210	24
281	20230906	135100	1917557450	19220	19220	19220	19220	5
282	20230906	135000	1917461350	19210	19210	19220	19210	168
283	20230906	134900	1914232740	19210	19220	19220	19210	698
284	20230906	134800	1900818460	19210	19210	19210	19210	15
285	20230906	134700	1900530310	19220	19220	19220	19220	101
286	20230906	134600	1898589090	19220	19210	19220	19210	19
287	20230906	134500	1898224090	19220	19220	19220	19210	50
288	20230906	134400	1897263440	19220	19220	19220	19210	56
289	20230906	134300	1896187180	19210	19220	19220	19210	9
290	20230906	134200	1896014250	19220	19210	19220	19210	30
291	20230906	134100	1895437900	19220	19220	19220	19220	3
292	20230906	134000	1895380240	19220	19210	19220	19210	74
293	20230906	133900	1893958660	19210	19210	19210	19210	3
294	20230906	133800	1893901030	19210	19220	19230	19210	1861
295	20230906	133700	1858134080	19220	19220	19220	19220	0
296	20230906	133600	1858134080	19220	19220	19220	19220	20
297	20230906	133500	1857749680	19230	19220	19230	19220	111
298	20230906	133400	1855616250	19230	19220	19230	19220	9
299	20230906	133300	1855443240	19220	19230	19230	19220	139
300	20230906	133200	1852770280	19220	19230	19230	19220	8
301	20230906	133100	1852616510	19220	19230	19230	19220	19
302	20230906	133000	1852251320	19220	19220	19220	19220	26
303	20230906	132900	1851751600	19230	19230	19230	19220	35
304	20230906	132800	1851078560	19230	19220	19230	19220	311
305	20230906	132700	1845098520	19220	19230	19230	19220	2
306	20230906	132600	1845060070	19220	19220	19220	19220	159
307	20230906	132500	1842004090	19230	19230	19230	19230	65
308	20230906	132400	1840754140	19230	19220	19230	19220	82
309	20230906	132300	1839177350	19230	19220	19230	19220	44
310	20230906	132200	1838331620	19230	19210	19230	19210	1069
311	20230906	132100	1817785400	19220	19220	19220	19220	17
312	20230906	132000	1817458660	19210	19220	19220	19210	1446
313	20230906	131900	1789679340	19210	19210	19220	19210	359
314	20230906	131800	1782782930	19220	19210	19220	19210	7
315	20230906	131700	1782648440	19220	19220	19220	19220	45
316	20230906	131600	1781783540	19210	19210	19220	19200	2731
317	20230906	131500	1729321190	19210	19210	19210	19200	149
318	20230906	131400	1726459360	19200	19210	19210	19200	73
319	20230906	131300	1725057210	19210	19210	19210	19200	65
320	20230906	131200	1723808930	19210	19200	19210	19200	26
321	20230906	131100	1723309720	19210	19210	19210	19210	39
322	20230906	131000	1722560530	19200	19200	19210	19200	149
323	20230906	130900	1719699570	19200	19210	19210	19200	8
324	20230906	130800	1719545920	19210	19200	19210	19200	18
325	20230906	130700	1719200290	19200	19210	19210	19200	1464
326	20230906	130600	1691091460	19210	19210	19210	19200	11
327	20230906	130500	1690880200	19210	19210	19210	19210	21
328	20230906	130400	1690476790	19210	19200	19210	19200	95
329	20230906	130300	1688652410	19210	19210	19210	19200	4715
330	20230906	130200	1598086100	19220	19210	19220	19210	10
331	20230906	130100	1597893950	19210	19210	19220	19210	156
332	20230906	130000	1594896090	19220	19210	19220	19210	75
333	20230906	125900	1593454910	19210	19220	19220	19210	36
334	20230906	125800	1592763310	19220	19210	19220	19210	24
335	20230906	125700	1592302080	19220	19220	19220	19220	12
336	20230906	125600	1592071440	19220	19220	19220	19210	60
337	20230906	125500	1590918290	19210	19220	19220	19210	79
338	20230906	125400	1589400190	19220	19210	19220	19210	301
339	20230906	125300	1583615030	19210	19220	19220	19210	195
340	20230906	125200	1579867430	19210	19220	19220	19210	364
341	20230906	125100	1572871830	19220	19220	19220	19210	266
342	20230906	125000	1567759590	19220	19210	19220	19210	11
343	20230906	124900	1567548220	19210	19230	19230	19210	1749
344	20230906	124800	1533933220	19230	19220	19230	19220	25
345	20230906	124700	1533452520	19220	19230	19230	19220	3
346	20230906	124600	1533394850	19220	19220	19230	19220	333
347	20230906	124500	1526994480	19230	19230	19230	19230	7
348	20230906	124400	1526859870	19230	19220	19230	19220	49
349	20230906	124300	1525917670	19230	19230	19230	19230	26
350	20230906	124200	1525417690	19220	19220	19220	19220	5
351	20230906	124100	1525321590	19230	19220	19230	19220	53
352	20230906	124000	1524302900	19220	19220	19220	19220	152
353	20230906	123900	1521381460	19220	19230	19230	19220	11
354	20230906	123800	1521169940	19230	19230	19230	19220	109
355	20230906	123700	1519073940	19230	19230	19230	19230	20
356	20230906	123600	1518689340	19230	19220	19230	19220	13
357	20230906	123500	1518439400	19230	19230	19230	19230	50
358	20230906	123400	1517477900	19220	19230	19230	19220	11
359	20230906	123300	1517266470	19230	19230	19230	19220	38
360	20230906	123200	1516536000	19230	19220	19230	19220	9
361	20230906	123100	1516362980	19220	19230	19230	19220	45
362	20230906	123000	1515497940	19230	19230	19230	19220	7
363	20230906	122900	1515363380	19220	19220	19220	19220	1
364	20230906	122800	1515344160	19230	19220	19230	19220	75
365	20230906	122700	1513902160	19220	19220	19220	19210	939
366	20230906	122600	1495855070	19220	19220	19230	19220	89
367	20230906	122500	1494144190	19230	19230	19230	19220	12
368	20230906	122400	1493913450	19230	19220	19230	19220	61
369	20230906	122300	1492740970	19230	19230	19230	19230	53
370	20230906	122200	1491721780	19230	19220	19230	19220	15
371	20230906	122100	1491433380	19230	19230	19230	19230	12
372	20230906	122000	1491202620	19220	19220	19230	19220	157
373	20230906	121900	1488183930	19220	19220	19220	19220	4
374	20230906	121800	1488107050	19220	19220	19220	19220	31
375	20230906	121700	1487511230	19230	19220	19230	19220	3
376	20230906	121600	1487453560	19230	19220	19230	19220	27
377	20230906	121500	1486934400	19220	19230	19230	19220	130
378	20230906	121400	1484434790	19220	19220	19230	19220	30
379	20230906	121300	1483858160	19230	19220	19230	19210	278
380	20230906	121200	1478515320	19220	19210	19220	19210	66
381	20230906	121100	1477246850	19220	19210	19220	19210	151
382	20230906	121000	1474344920	19220	19220	19220	19210	977
383	20230906	120900	1455567860	19220	19230	19230	19220	55
384	20230906	120800	1454510550	19230	19230	19230	19210	4292
385	20230906	120700	1372005820	19230	19230	19230	19230	84
386	20230906	120600	1370390500	19240	19240	19240	19230	14
387	20230906	120500	1370121240	19240	19240	19240	19240	35
388	20230906	120400	1369447840	19230	19240	19240	19230	34
389	20230906	120300	1368794010	19240	19240	19240	19230	162
390	20230906	120200	1365677550	19240	19230	19240	19230	143
391	20230906	120100	1362926280	19230	19240	19240	19230	156
392	20230906	120000	1359925160	19240	19240	19240	19230	244
393	20230906	115900	1355230650	19240	19230	19240	19230	445
394	20230906	115800	1346669540	19230	19230	19230	19230	5
395	20230906	115700	1346573390	19240	19230	19240	19230	109
396	20230906	115600	1344477310	19220	19220	19220	19220	7
397	20230906	115500	1344342770	19230	19220	19230	19220	168
398	20230906	115400	1341113060	19210	19220	19220	19210	1069
399	20230906	115300	1320567630	19210	19240	19240	19210	5715
400	20230906	115200	1210692870	19250	19240	19250	19240	103
401	20230906	115100	1208710640	19240	19240	19240	19240	1
402	20230906	115000	1208691400	19250	19250	19250	19240	14
403	20230906	114900	1208421910	19240	19240	19250	19240	121
404	20230906	114800	1206092850	19240	19240	19250	19240	179
405	20230906	114700	1202647900	19240	19240	19240	19230	617
406	20230906	114600	1190777680	19240	19240	19240	19240	62
407	20230906	114500	1189584800	19240	19240	19240	19230	800
408	20230906	114400	1174193730	19240	19240	19240	19230	9
409	20230906	114300	1174020580	19230	19240	19240	19230	108
410	20230906	114200	1171943260	19240	19240	19240	19230	51
411	20230906	114100	1170962240	19240	19240	19240	19240	33
412	20230906	114000	1170327320	19240	19240	19240	19230	639
413	20230906	113900	1158039330	19230	19240	19240	19230	869
414	20230906	113800	1141321910	19240	19250	19250	19240	1710
415	20230906	113700	1108409520	19250	19260	19270	19250	8724
416	20230906	113600	940390320	19270	19270	19280	19260	9130
417	20230906	113500	764494900	19270	19270	19270	19270	31
418	20230906	113400	763897530	19270	19280	19280	19270	12
419	20230906	113300	763666180	19280	19280	19280	19280	184
420	20230906	113200	760118660	19280	19280	19280	19270	60
421	20230906	113100	758962150	19280	19280	19280	19280	51
422	20230906	113000	757978870	19280	19270	19280	19270	103
423	20230906	112900	755993820	19270	19280	19280	19270	227
424	20230906	112800	751617680	19280	19280	19280	19280	4
425	20230906	112700	751540560	19280	19280	19280	19280	1
426	20230906	112600	751521280	19270	19280	19280	19270	1185
427	20230906	112500	728676320	19280	19280	19280	19280	14
428	20230906	112400	728406400	19270	19270	19280	19270	580
429	20230906	112300	717224820	19270	19280	19280	19270	28
430	20230906	112200	716685160	19270	19270	19270	19270	130
431	20230906	112100	714180060	19270	19280	19280	19270	182
432	20230906	112000	710672410	19280	19280	19280	19270	44
433	20230906	111900	709824500	19270	19280	19280	19270	135
434	20230906	111800	707222040	19280	19280	19280	19280	2
435	20230906	111700	707183480	19280	19280	19280	19280	5
436	20230906	111600	707087080	19280	19280	19280	19280	2
437	20230906	111500	707048520	19280	19280	19280	19280	0
438	20230906	111400	707048520	19280	19270	19280	19270	73
439	20230906	111300	705641210	19270	19270	19270	19270	13
440	20230906	111200	705390700	19280	19280	19280	19270	1231
441	20230906	111100	681658210	19280	19280	19280	19270	231
442	20230906	111000	677204870	19280	19280	19280	19280	446
443	20230906	110900	668605990	19270	19280	19280	19270	145
444	20230906	110800	665810770	19280	19280	19280	19280	118
445	20230906	110700	663535730	19280	19280	19280	19280	1
446	20230906	110600	663516450	19270	19280	19280	19270	304
447	20230906	110500	657655960	19280	19280	19280	19270	418
448	20230906	110400	649597540	19280	19280	19290	19280	489
449	20230906	110300	640169570	19280	19290	19290	19280	1295
450	20230906	110200	615190940	19300	19310	19310	19300	6
451	20230906	110100	615075130	19310	19310	19310	19310	3
452	20230906	110000	615017200	19310	19310	19310	19290	102
453	20230906	105900	613048200	19310	19300	19310	19280	123
454	20230906	105800	610673830	19300	19300	19300	19300	0
455	20230906	105700	610673830	19300	19300	19300	19280	450
456	20230906	105600	601989600	19300	19290	19300	19290	25
457	20230906	105500	601507320	19290	19280	19290	19280	2
458	20230906	105400	601468750	19300	19280	19300	19280	7
459	20230906	105300	601333770	19280	19300	19300	19280	313
460	20230906	105200	595294030	19290	19300	19300	19290	2
461	20230906	105100	595255440	19290	19290	19300	19290	54
462	20230906	105000	594213670	19300	19300	19300	19290	28
463	20230906	104900	593673370	19300	19290	19300	19280	80
464	20230906	104800	592130210	19290	19290	19290	19290	67
465	20230906	104700	590837780	19290	19290	19290	19290	31
466	20230906	104600	590239790	19280	19280	19280	19280	82
467	20230906	104500	588658830	19280	19270	19280	19270	28
468	20230906	104400	588119250	19270	19280	19280	19270	569
469	20230906	104300	577149580	19280	19280	19280	19280	77
470	20230906	104200	575665020	19280	19290	19290	19270	1500
471	20230906	104100	546745020	19280	19290	19290	19280	179
472	20230906	104000	543293260	19280	19290	19290	19280	290
473	20230906	103900	537701590	19280	19300	19300	19280	609
474	20230906	103800	525954830	19300	19300	19300	19300	14
475	20230906	103700	525684630	19300	19300	19300	19300	29
476	20230906	103600	525124930	19300	19290	19300	19290	78
477	20230906	103500	523620030	19290	19290	19290	19290	11
478	20230906	103400	523407840	19290	19300	19310	19290	173
479	20230906	103300	520068990	19300	19300	19300	19300	46
480	20230906	103200	519181190	19300	19300	19300	19300	1
481	20230906	103100	519161890	19290	19290	19290	19290	94
482	20230906	103000	517348630	19280	19290	19290	19280	626
483	20230906	102900	505277330	19290	19300	19300	19280	1007
484	20230906	102800	485858650	19290	19290	19290	19290	27
485	20230906	102700	485337820	19290	19300	19300	19290	1233
486	20230906	102600	461552490	19310	19310	19310	19310	15
487	20230906	102500	461262840	19310	19310	19310	19310	5
488	20230906	102400	461166290	19310	19300	19310	19300	126
489	20230906	102300	458734470	19310	19300	19310	19300	82
490	20230906	102200	457151860	19300	19300	19310	19300	26
491	20230906	102100	456650050	19300	19300	19310	19300	453
492	20230906	102000	447907130	19310	19310	19310	19310	32
493	20230906	101900	447289210	19300	19300	19300	19300	25
494	20230906	101800	446806710	19300	19310	19310	19300	37
495	20230906	101700	446092270	19310	19310	19310	19310	29
496	20230906	101600	445532280	19300	19310	19310	19300	182
497	20230906	101500	442018130	19300	19300	19300	19290	649
498	20230906	101400	429493110	19300	19300	19300	19290	276
499	20230906	101300	424166320	19300	19300	19300	19290	895
500	20230906	101200	406894050	19300	19310	19310	19300	20
501	20230906	101100	406508040	19310	19310	19310	19310	5
502	20230906	101000	406411490	19310	19310	19310	19310	3
503	20230906	100900	406353560	19300	19300	19300	19300	24
504	20230906	100800	405890360	19300	19300	19300	19300	374
505	20230906	100700	398672160	19300	19310	19310	19300	23
506	20230906	100600	398228230	19310	19310	19310	19300	244
507	20230906	100500	393516850	19300	19300	19300	19300	2
508	20230906	100400	393478250	19300	19310	19310	19300	12
509	20230906	100300	393246540	19310	19310	19310	19300	128
510	20230906	100200	390774970	19300	19300	19310	19300	434
511	20230906	100100	382396390	19300	19300	19300	19290	15
512	20230906	100000	382106980	19300	19300	19300	19300	7
513	20230906	095900	381971880	19290	19300	19300	19290	3
514	20230906	095800	381913990	19290	19290	19290	19290	125
515	20230906	095700	379502740	19300	19300	19300	19300	18
516	20230906	095600	379155340	19300	19300	19300	19300	35
517	20230906	095500	378479840	19300	19290	19300	19290	11
518	20230906	095400	378267570	19290	19290	19300	19290	415
519	20230906	095300	370258740	19300	19300	19300	19300	39
520	20230906	095200	369506040	19300	19300	19300	19300	53
521	20230906	095100	368483140	19300	19300	19300	19300	33
522	20230906	095000	367846240	19310	19310	19310	19300	104
523	20230906	094900	365838020	19290	19310	19310	19290	168
524	20230906	094800	362593960	19310	19310	19310	19310	1
525	20230906	094700	362574650	19290	19300	19300	19290	1006
526	20230906	094600	343159030	19300	19300	19300	19300	10
527	20230906	094500	342966030	19310	19300	19310	19300	57
528	20230906	094400	341865920	19300	19290	19300	19290	742
529	20230906	094300	327546190	19290	19290	19290	19290	13
530	20230906	094200	327295420	19300	19300	19300	19300	37
531	20230906	094100	326581320	19290	19300	19300	19290	62
532	20230906	094000	325384760	19300	19300	19300	19290	181
533	20230906	093900	321893060	19300	19300	19300	19300	4
534	20230906	093800	321815860	19300	19300	19300	19300	34
535	20230906	093700	321159660	19300	19300	19300	19290	73
536	20230906	093600	319751220	19290	19300	19300	19290	1098
537	20230906	093500	298570770	19300	19300	19300	19290	211
538	20230906	093400	294498910	19300	19300	19300	19300	27
539	20230906	093300	293977810	19310	19300	19310	19300	307
540	20230906	093200	288051700	19290	19300	19300	19290	73
541	20230906	093100	286642810	19300	19300	19300	19290	160
542	20230906	093000	283555110	19300	19300	19300	19290	477
543	20230906	092900	274353020	19300	19300	19300	19300	52
544	20230906	092800	273349420	19290	19300	19300	19290	157
545	20230906	092700	270320200	19300	19300	19300	19290	82
546	20230906	092600	268737810	19290	19290	19290	19290	2
547	20230906	092500	268699230	19290	19290	19300	19280	1718
548	20230906	092400	235570860	19290	19300	19300	19290	160
549	20230906	092300	232484410	19280	19290	19290	19280	134
550	20230906	092200	229899820	19290	19310	19310	19280	94
551	20230906	092100	228086790	19310	19290	19310	19290	190
552	20230906	092000	224419890	19280	19290	19320	19280	1763
553	20230906	091900	190397650	19290	19280	19290	19280	411
554	20230906	091800	182470140	19290	19290	19290	19280	105
555	20230906	091700	180444710	19290	19290	19290	19280	372
556	20230906	091600	173269310	19290	19290	19290	19280	216
557	20230906	091500	169103900	19290	19290	19290	19280	221
558	20230906	091400	164842060	19290	19300	19300	19280	241
559	20230906	091300	160192140	19280	19290	19290	19280	306
560	20230906	091200	154289990	19300	19300	19300	19290	103
561	20230906	091100	152303050	19300	19290	19300	19280	457
562	20230906	091000	143489450	19280	19280	19280	19280	290
563	20230906	090900	137898250	19280	19280	19280	19280	131
564	20230906	090800	135372570	19290	19280	19300	19270	451
565	20230906	090700	126676110	19280	19310	19310	19270	2669
566	20230906	090600	75162870	19320	19320	19320	19310	59
567	20230906	090500	74023310	19320	19320	19320	19320	113
568	20230906	090400	71840150	19310	19320	19320	19310	858
569	20230906	090300	55264350	19320	19310	19320	19300	750
570	20230906	090200	40782010	19310	19310	19310	19300	759
571	20230906	090100	26126170	19310	19350	19350	19310	312
572	20230906	090000	20098340	19340	19370	19380	19330	1004