KissMeData/000080/min/candle-20230907.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230907	183000	2329128240	19110	19110	19110	19110	4387
3	20230907	182900	2329128240	19110	19110	19110	19110	0
4	20230907	182800	2329128240	19110	19110	19110	19110	0
5	20230907	182700	2329128240	19110	19110	19110	19110	0
6	20230907	182600	2329128240	19110	19110	19110	19110	0
7	20230907	182500	2329128240	19110	19110	19110	19110	0
8	20230907	182400	2329128240	19110	19110	19110	19110	0
9	20230907	182300	2329128240	19110	19110	19110	19110	0
10	20230907	182200	2329128240	19110	19110	19110	19110	0
11	20230907	182100	2329128240	19110	19110	19110	19110	0
12	20230907	182000	2329128240	19110	19110	19110	19110	0
13	20230907	181900	2329128240	19110	19110	19110	19110	0
14	20230907	181800	2329128240	19110	19110	19110	19110	0
15	20230907	181700	2329128240	19110	19110	19110	19110	0
16	20230907	181600	2329128240	19110	19110	19110	19110	0
17	20230907	181500	2329128240	19110	19110	19110	19110	0
18	20230907	181400	2329128240	19110	19110	19110	19110	0
19	20230907	181300	2329128240	19110	19110	19110	19110	0
20	20230907	181200	2329128240	19110	19110	19110	19110	0
21	20230907	181100	2329128240	19110	19110	19110	19110	0
22	20230907	181000	2329128240	19110	19110	19110	19110	0
23	20230907	180900	2329128240	19110	19110	19110	19110	0
24	20230907	180800	2329128240	19110	19110	19110	19110	0
25	20230907	180700	2329128240	19110	19110	19110	19110	0
26	20230907	180600	2329128240	19110	19110	19110	19110	0
27	20230907	180500	2329128240	19110	19110	19110	19110	0
28	20230907	180400	2329128240	19110	19110	19110	19110	0
29	20230907	180300	2329128240	19110	19110	19110	19110	0
30	20230907	180200	2329128240	19110	19110	19110	19110	0
31	20230907	180100	2329128240	19110	19110	19110	19110	0
32	20230907	180000	2329128240	19110	19110	19110	19110	4387
33	20230907	175900	2329128240	19110	19110	19110	19110	0
34	20230907	175800	2329128240	19110	19110	19110	19110	0
35	20230907	175700	2329128240	19110	19110	19110	19110	0
36	20230907	175600	2329128240	19110	19110	19110	19110	0
37	20230907	175500	2329128240	19110	19110	19110	19110	0
38	20230907	175400	2329128240	19110	19110	19110	19110	0
39	20230907	175300	2329128240	19110	19110	19110	19110	0
40	20230907	175200	2329128240	19110	19110	19110	19110	0
41	20230907	175100	2329128240	19110	19110	19110	19110	0
42	20230907	175000	2329128240	19110	19110	19110	19110	0
43	20230907	174900	2329128240	19110	19110	19110	19110	0
44	20230907	174800	2329128240	19110	19110	19110	19110	0
45	20230907	174700	2329128240	19110	19110	19110	19110	0
46	20230907	174600	2329128240	19110	19110	19110	19110	0
47	20230907	174500	2329128240	19110	19110	19110	19110	0
48	20230907	174400	2329128240	19110	19110	19110	19110	0
49	20230907	174300	2329128240	19110	19110	19110	19110	0
50	20230907	174200	2329128240	19110	19110	19110	19110	0
51	20230907	174100	2329128240	19110	19110	19110	19110	0
52	20230907	174000	2329128240	19110	19110	19110	19110	0
53	20230907	173900	2329128240	19110	19110	19110	19110	0
54	20230907	173800	2329128240	19110	19110	19110	19110	0
55	20230907	173700	2329128240	19110	19110	19110	19110	0
56	20230907	173600	2329128240	19110	19110	19110	19110	0
57	20230907	173500	2329128240	19110	19110	19110	19110	0
58	20230907	173400	2329128240	19110	19110	19110	19110	0
59	20230907	173300	2329128240	19110	19110	19110	19110	0
60	20230907	173200	2329128240	19110	19110	19110	19110	0
61	20230907	173100	2329128240	19110	19110	19110	19110	0
62	20230907	173000	2329128240	19110	19110	19110	19110	4387
63	20230907	172900	2329128240	19110	19110	19110	19110	0
64	20230907	172800	2329128240	19110	19110	19110	19110	0
65	20230907	172700	2329128240	19110	19110	19110	19110	0
66	20230907	172600	2329128240	19110	19110	19110	19110	0
67	20230907	172500	2329128240	19110	19110	19110	19110	0
68	20230907	172400	2329128240	19110	19110	19110	19110	0
69	20230907	172300	2329128240	19110	19110	19110	19110	0
70	20230907	172200	2329128240	19110	19110	19110	19110	0
71	20230907	172100	2329128240	19110	19110	19110	19110	0
72	20230907	172000	2329128240	19110	19110	19110	19110	0
73	20230907	171900	2329128240	19110	19110	19110	19110	0
74	20230907	171800	2329128240	19110	19110	19110	19110	0
75	20230907	171700	2329128240	19110	19110	19110	19110	0
76	20230907	171600	2329128240	19110	19110	19110	19110	0
77	20230907	171500	2329128240	19110	19110	19110	19110	0
78	20230907	171400	2329128240	19110	19110	19110	19110	0
79	20230907	171300	2329128240	19110	19110	19110	19110	0
80	20230907	171200	2329128240	19110	19110	19110	19110	0
81	20230907	171100	2329128240	19110	19110	19110	19110	0
82	20230907	171000	2329128240	19110	19110	19110	19110	0
83	20230907	170900	2329128240	19110	19110	19110	19110	0
84	20230907	170800	2329128240	19110	19110	19110	19110	0
85	20230907	170700	2329128240	19110	19110	19110	19110	0
86	20230907	170600	2329128240	19110	19110	19110	19110	0
87	20230907	170500	2329128240	19110	19110	19110	19110	0
88	20230907	170400	2329128240	19110	19110	19110	19110	0
89	20230907	170300	2329128240	19110	19110	19110	19110	0
90	20230907	170200	2329128240	19110	19110	19110	19110	0
91	20230907	170100	2329128240	19110	19110	19110	19110	0
92	20230907	170000	2329128240	19110	19110	19110	19110	4387
93	20230907	165900	2329128240	19110	19110	19110	19110	0
94	20230907	165800	2329128240	19110	19110	19110	19110	0
95	20230907	165700	2329128240	19110	19110	19110	19110	0
96	20230907	165600	2329128240	19110	19110	19110	19110	0
97	20230907	165500	2329128240	19110	19110	19110	19110	0
98	20230907	165400	2329128240	19110	19110	19110	19110	0
99	20230907	165300	2329128240	19110	19110	19110	19110	0
100	20230907	165200	2329128240	19110	19110	19110	19110	0
101	20230907	165100	2329128240	19110	19110	19110	19110	0
102	20230907	165000	2329128240	19110	19110	19110	19110	0
103	20230907	164900	2329128240	19110	19110	19110	19110	0
104	20230907	164800	2329128240	19110	19110	19110	19110	0
105	20230907	164700	2329128240	19110	19110	19110	19110	0
106	20230907	164600	2329128240	19110	19110	19110	19110	0
107	20230907	164500	2329128240	19110	19110	19110	19110	0
108	20230907	164400	2329128240	19110	19110	19110	19110	0
109	20230907	164300	2329128240	19110	19110	19110	19110	0
110	20230907	164200	2329128240	19110	19110	19110	19110	0
111	20230907	164100	2329128240	19110	19110	19110	19110	0
112	20230907	164000	2329128240	19110	19110	19110	19110	0
113	20230907	163900	2329128240	19110	19110	19110	19110	0
114	20230907	163800	2329128240	19110	19110	19110	19110	0
115	20230907	163700	2329128240	19110	19110	19110	19110	0
116	20230907	163600	2329128240	19110	19110	19110	19110	0
117	20230907	163500	2329128240	19110	19110	19110	19110	0
118	20230907	163400	2329128240	19110	19110	19110	19110	0
119	20230907	163300	2329128240	19110	19110	19110	19110	0
120	20230907	163200	2329128240	19110	19110	19110	19110	0
121	20230907	163100	2329128240	19110	19110	19110	19110	0
122	20230907	163000	2329128240	19110	19110	19110	19110	4387
123	20230907	162900	2329128240	19110	19110	19110	19110	0
124	20230907	162800	2329128240	19110	19110	19110	19110	0
125	20230907	162700	2329128240	19110	19110	19110	19110	0
126	20230907	162600	2329128240	19110	19110	19110	19110	0
127	20230907	162500	2329128240	19110	19110	19110	19110	0
128	20230907	162400	2329128240	19110	19110	19110	19110	0
129	20230907	162300	2329128240	19110	19110	19110	19110	0
130	20230907	162200	2329128240	19110	19110	19110	19110	0
131	20230907	162100	2329128240	19110	19110	19110	19110	0
132	20230907	162000	2329128240	19110	19110	19110	19110	0
133	20230907	161900	2329128240	19110	19110	19110	19110	0
134	20230907	161800	2329128240	19110	19110	19110	19110	0
135	20230907	161700	2329128240	19110	19110	19110	19110	0
136	20230907	161600	2329128240	19110	19110	19110	19110	0
137	20230907	161500	2329128240	19110	19110	19110	19110	0
138	20230907	161400	2329128240	19110	19110	19110	19110	0
139	20230907	161300	2329128240	19110	19110	19110	19110	0
140	20230907	161200	2329128240	19110	19110	19110	19110	0
141	20230907	161100	2329128240	19110	19110	19110	19110	0
142	20230907	161000	2329128240	19110	19110	19110	19110	0
143	20230907	160900	2329128240	19110	19110	19110	19110	0
144	20230907	160800	2329128240	19110	19110	19110	19110	0
145	20230907	160700	2329128240	19110	19110	19110	19110	0
146	20230907	160600	2329128240	19110	19110	19110	19110	0
147	20230907	160500	2329128240	19110	19110	19110	19110	0
148	20230907	160400	2329128240	19110	19110	19110	19110	0
149	20230907	160300	2329128240	19110	19110	19110	19110	0
150	20230907	160200	2329128240	19110	19110	19110	19110	0
151	20230907	160100	2329128240	19110	19110	19110	19110	0
152	20230907	160000	2329128240	19110	19110	19110	19110	4387
153	20230907	155900	2329128240	19110	19110	19110	19110	0
154	20230907	155800	2329128240	19110	19110	19110	19110	0
155	20230907	155700	2329128240	19110	19110	19110	19110	0
156	20230907	155600	2329128240	19110	19110	19110	19110	0
157	20230907	155500	2329128240	19110	19110	19110	19110	0
158	20230907	155400	2329128240	19110	19110	19110	19110	0
159	20230907	155300	2329128240	19110	19110	19110	19110	0
160	20230907	155200	2329128240	19110	19110	19110	19110	0
161	20230907	155100	2329128240	19110	19110	19110	19110	0
162	20230907	155000	2329128240	19110	19110	19110	19110	0
163	20230907	154900	2329128240	19110	19110	19110	19110	0
164	20230907	154800	2329128240	19110	19110	19110	19110	0
165	20230907	154700	2329128240	19110	19110	19110	19110	0
166	20230907	154600	2329128240	19110	19110	19110	19110	0
167	20230907	154500	2329128240	19110	19110	19110	19110	0
168	20230907	154400	2329128240	19110	19110	19110	19110	0
169	20230907	154300	2329128240	19110	19110	19110	19110	0
170	20230907	154200	2329128240	19110	19110	19110	19110	0
171	20230907	154100	2329128240	19110	19110	19110	19110	0
172	20230907	154000	2329128240	19110	19110	19110	19110	0
173	20230907	153900	2329128240	19110	19110	19110	19110	0
174	20230907	153800	2329128240	19110	19110	19110	19110	0
175	20230907	153700	2329128240	19110	19110	19110	19110	0
176	20230907	153600	2329128240	19110	19110	19110	19110	0
177	20230907	153500	2329128240	19110	19110	19110	19110	0
178	20230907	153400	2329128240	19110	19110	19110	19110	0
179	20230907	153300	2329128240	19110	19110	19110	19110	0
180	20230907	153200	2329128240	19110	19110	19110	19110	0
181	20230907	153100	2329128240	19110	19110	19110	19110	0
182	20230907	153000	2329128240	19110	19110	19110	19110	8774
183	20230907	152900	2245292670	19090	19090	19090	19090	0
184	20230907	152800	2245292670	19090	19090	19090	19090	0
185	20230907	152700	2245292670	19090	19090	19090	19090	0
186	20230907	152600	2245292670	19090	19090	19090	19090	0
187	20230907	152500	2245292670	19090	19090	19090	19090	0
188	20230907	152400	2245292670	19090	19090	19090	19090	0
189	20230907	152300	2245292670	19090	19090	19090	19090	0
190	20230907	152200	2245292670	19090	19090	19090	19090	0
191	20230907	152100	2245292670	19090	19090	19090	19090	0
192	20230907	152000	2245292670	19090	19090	19090	19090	0
193	20230907	151900	2245292670	19090	19080	19090	19080	133
194	20230907	151800	2242754260	19080	19080	19090	19080	274
195	20230907	151700	2237526170	19080	19080	19090	19080	253
196	20230907	151600	2232698620	19080	19080	19090	19080	184
197	20230907	151500	2229187710	19080	19080	19090	19080	69
198	20230907	151400	2227871180	19090	19090	19090	19090	6
199	20230907	151300	2227756640	19080	19090	19090	19080	2
200	20230907	151200	2227718470	19080	19080	19080	19080	73
201	20230907	151100	2226325630	19080	19070	19080	19070	53
202	20230907	151000	2225314670	19070	19070	19090	19070	360
203	20230907	150900	2218445870	19070	19080	19080	19070	126
204	20230907	150800	2216041830	19080	19080	19080	19080	354
205	20230907	150700	2209287510	19070	19080	19080	19070	212
206	20230907	150600	2205243560	19080	19080	19080	19070	286
207	20230907	150500	2199788630	19080	19070	19080	19070	820
208	20230907	150400	2184143430	19070	19070	19080	19070	128
209	20230907	150300	2181701950	19070	19080	19080	19070	82
210	20230907	150200	2180138000	19080	19080	19080	19070	98
211	20230907	150100	2178268850	19080	19080	19080	19070	941
212	20230907	150000	2160314580	19080	19080	19080	19080	14
213	20230907	145900	2160047460	19070	19080	19080	19070	288
214	20230907	145800	2154552710	19070	19080	19080	19070	155
215	20230907	145700	2151595570	19070	19080	19080	19070	39
216	20230907	145600	2150851680	19080	19070	19080	19070	98
217	20230907	145500	2148981850	19080	19070	19080	19070	506
218	20230907	145400	2139332230	19080	19080	19080	19070	57
219	20230907	145300	2138244890	19080	19080	19080	19070	200
220	20230907	145200	2134428900	19070	19090	19090	19070	3678
221	20230907	145100	2064255520	19090	19090	19090	19080	61
222	20230907	145000	2063091170	19090	19090	19090	19090	42
223	20230907	144900	2062289390	19090	19090	19090	19080	56
224	20230907	144800	2061220360	19080	19080	19090	19080	243
225	20230907	144700	2056583390	19080	19080	19090	19080	1213
226	20230907	144600	2033439150	19090	19090	19090	19080	163
227	20230907	144500	2030327990	19090	19100	19100	19080	39
228	20230907	144400	2029583450	19100	19090	19100	19090	8
229	20230907	144300	2029430680	19100	19090	19100	19080	1262
230	20230907	144200	2005340000	19080	19090	19090	19080	160
231	20230907	144100	2002285610	19090	19090	19090	19080	14
232	20230907	144000	2002018370	19080	19090	19090	19080	890
233	20230907	143900	1985036130	19080	19080	19090	19080	50
234	20230907	143800	1984082040	19090	19090	19090	19080	302
235	20230907	143700	1978319560	19080	19080	19090	19080	49
236	20230907	143600	1977384560	19090	19080	19090	19080	14
237	20230907	143500	1977117320	19080	19090	19090	19080	48
238	20230907	143400	1976201040	19090	19090	19090	19080	45
239	20230907	143300	1975342030	19090	19100	19100	19090	2
240	20230907	143200	1975303840	19090	19090	19090	19090	1608
241	20230907	143100	1944607120	19080	19090	19090	19080	183
242	20230907	143000	1941115390	19090	19080	19090	19080	54
243	20230907	142900	1940085040	19080	19090	19090	19080	10
244	20230907	142800	1939894190	19080	19090	19090	19080	155
245	20230907	142700	1936935250	19090	19080	19090	19080	38
246	20230907	142600	1936209900	19080	19090	19090	19080	220
247	20230907	142500	1932011780	19090	19090	19090	19090	65
248	20230907	142400	1930770930	19090	19080	19090	19080	560
249	20230907	142300	1920084980	19080	19090	19090	19080	103
250	20230907	142200	1918119370	19080	19090	19090	19080	201
251	20230907	142100	1914282410	19090	19090	19090	19080	37
252	20230907	142000	1913576090	19090	19080	19090	19080	30
253	20230907	141900	1913003410	19090	19090	19090	19080	61
254	20230907	141800	1911839130	19080	19080	19090	19080	29
255	20230907	141700	1911285560	19090	19090	19090	19080	23
256	20230907	141600	1910846500	19090	19090	19090	19080	156
257	20230907	141500	1907868760	19090	19090	19090	19090	23
258	20230907	141400	1907429690	19090	19080	19090	19080	182
259	20230907	141300	1903956870	19080	19090	19090	19080	29
260	20230907	141200	1903403300	19080	19090	19090	19080	94
261	20230907	141100	1901609360	19090	19080	19090	19080	303
262	20230907	141000	1895826450	19090	19090	19090	19090	65
263	20230907	140900	1894585600	19090	19090	19090	19090	67
264	20230907	140800	1893306570	19090	19080	19090	19080	38
265	20230907	140700	1892581160	19090	19090	19090	19080	27
266	20230907	140600	1892065750	19080	19080	19090	19080	127
267	20230907	140500	1889642380	19090	19090	19090	19080	39
268	20230907	140400	1888897880	19090	19090	19090	19080	230
269	20230907	140300	1884507220	19090	19090	19090	19090	25
270	20230907	140200	1884029970	19090	19090	19090	19090	305
271	20230907	140100	1878207520	19090	19090	19090	19080	41
272	20230907	140000	1877425080	19080	19090	19090	19080	576
273	20230907	135900	1866431350	19090	19090	19090	19090	5
274	20230907	135800	1866335900	19080	19080	19090	19080	20
275	20230907	135700	1865954130	19090	19090	19090	19080	31
276	20230907	135600	1865362470	19090	19090	19090	19090	115
277	20230907	135500	1863167120	19090	19080	19090	19080	105
278	20230907	135400	1861162690	19090	19080	19090	19080	44
279	20230907	135300	1860323100	19080	19090	19090	19080	1196
280	20230907	135200	1837492560	19090	19100	19100	19090	80
281	20230907	135100	1835964580	19100	19090	19100	19090	62
282	20230907	135000	1834780600	19090	19090	19100	19090	45
283	20230907	134900	1833921350	19090	19090	19090	19090	124
284	20230907	134800	1831554190	19100	19090	19100	19090	3
285	20230907	134700	1831496900	19090	19090	19090	19090	149
286	20230907	134600	1828652490	19090	19090	19090	19090	65
287	20230907	134500	1827411640	19090	19100	19100	19090	35
288	20230907	134400	1826743190	19100	19090	19100	19090	602
289	20230907	134300	1815250800	19090	19090	19090	19090	28
290	20230907	134200	1814716280	19090	19090	19090	19090	3
291	20230907	134100	1814659010	19100	19090	19100	19090	38
292	20230907	134000	1813933550	19090	19090	19090	19090	2
293	20230907	133900	1813895370	19090	19090	19090	19090	2
294	20230907	133800	1813857190	19100	19100	19100	19100	100
295	20230907	133700	1811947190	19090	19090	19090	19090	43
296	20230907	133600	1811126320	19090	19090	19090	19090	20
297	20230907	133500	1810744520	19100	19100	19100	19100	1
298	20230907	133400	1810725420	19090	19100	19100	19090	6
299	20230907	133300	1810610830	19090	19090	19090	19090	0
300	20230907	133200	1810610830	19090	19100	19100	19090	102
301	20230907	133100	1808663630	19090	19090	19090	19090	132
302	20230907	133000	1806143750	19090	19090	19090	19090	232
303	20230907	132900	1801714870	19090	19100	19100	19090	55
304	20230907	132800	1800664380	19090	19090	19090	19090	3
305	20230907	132700	1800607110	19090	19100	19100	19090	4
306	20230907	132600	1800530720	19100	19100	19100	19090	44
307	20230907	132500	1799690330	19100	19090	19100	19090	110
308	20230907	132400	1797590330	19100	19100	19100	19100	6
309	20230907	132300	1797475730	19100	19090	19100	19090	2
310	20230907	132200	1797437540	19090	19100	19100	19090	57
311	20230907	132100	1796349400	19100	19090	19100	19090	4
312	20230907	132000	1796273010	19090	19100	19100	19090	5
313	20230907	131900	1796177540	19090	19090	19100	19090	106
314	20230907	131800	1794153970	19090	19100	19100	19090	85
315	20230907	131700	1792530670	19090	19100	19100	19090	19
316	20230907	131600	1792167780	19100	19090	19100	19090	18
317	20230907	131500	1791824140	19100	19100	19100	19100	8
318	20230907	131400	1791671340	19090	19090	19090	19090	0
319	20230907	131300	1791671340	19090	19090	19100	19090	96
320	20230907	131200	1789838490	19090	19090	19090	19090	0
321	20230907	131100	1789838490	19090	19090	19100	19090	57
322	20230907	131000	1788750350	19090	19100	19100	19090	611
323	20230907	130900	1777086340	19100	19100	19100	19090	4
324	20230907	130800	1777009950	19090	19100	19100	19090	32
325	20230907	130700	1776399040	19100	19100	19100	19090	138
326	20230907	130600	1773763580	19100	19090	19100	19090	43
327	20230907	130500	1772942300	19100	19100	19100	19090	3
328	20230907	130400	1772885010	19090	19080	19090	19080	2114
329	20230907	130300	1732547510	19080	19080	19080	19080	10
330	20230907	130200	1732356710	19080	19080	19080	19080	11
331	20230907	130100	1732146830	19070	19080	19080	19070	8
332	20230907	130000	1731994200	19080	19080	19080	19070	61
333	20230907	125900	1730830420	19080	19080	19080	19070	4
334	20230907	125800	1730754110	19080	19080	19080	19080	112
335	20230907	125700	1728617150	19080	19080	19080	19080	28
336	20230907	125600	1728082910	19080	19070	19080	19070	28
337	20230907	125500	1727548690	19070	19070	19080	19070	714
338	20230907	125400	1713932610	19070	19070	19070	19070	0
339	20230907	125300	1713932610	19070	19080	19080	19070	11
340	20230907	125200	1713722740	19070	19070	19070	19070	35
341	20230907	125100	1713055290	19070	19080	19080	19070	31
342	20230907	125000	1712463870	19080	19080	19080	19070	6
343	20230907	124900	1712349400	19070	19080	19080	19070	45
344	20230907	124800	1711490820	19080	19080	19080	19080	33
345	20230907	124700	1710861180	19070	19070	19070	19070	110
346	20230907	124600	1708763480	19070	19080	19080	19070	14
347	20230907	124500	1708496490	19080	19080	19080	19070	34
348	20230907	124400	1707847780	19080	19080	19080	19070	483
349	20230907	124300	1698632350	19080	19080	19080	19080	409
350	20230907	124200	1690828630	19080	19080	19080	19080	8
351	20230907	124100	1690675990	19080	19080	19080	19080	16
352	20230907	124000	1690370710	19080	19080	19080	19070	25
353	20230907	123900	1689893790	19080	19070	19080	19070	729
354	20230907	123800	1675991640	19070	19070	19070	19070	1659
355	20230907	123700	1644354510	19070	19060	19070	19060	159
356	20230907	123600	1641323660	19070	19060	19070	19060	271
357	20230907	123500	1636157690	19070	19080	19080	19070	965
358	20230907	123400	1617755130	19070	19070	19070	19070	220
359	20230907	123300	1613559730	19070	19070	19070	19070	137
360	20230907	123200	1610947140	19070	19080	19080	19070	706
361	20230907	123100	1597483690	19080	19070	19080	19070	2866
362	20230907	123000	1542828640	19070	19070	19080	19070	785
363	20230907	122900	1527858680	19080	19080	19080	19080	15
364	20230907	122800	1527572480	19080	19090	19090	19080	5224
365	20230907	122700	1427888550	19100	19090	19100	19090	23
366	20230907	122600	1427449460	19100	19100	19100	19090	174
367	20230907	122500	1424127270	19100	19100	19100	19090	327
368	20230907	122400	1417883800	19090	19090	19090	19090	6
369	20230907	122300	1417769260	19090	19100	19100	19090	727
370	20230907	122200	1403886010	19090	19090	19090	19090	3
371	20230907	122100	1403828740	19100	19100	19100	19090	10
372	20230907	122000	1403637750	19100	19100	19100	19090	10
373	20230907	121900	1403446800	19090	19100	19100	19090	3
374	20230907	121800	1403389510	19100	19100	19100	19090	3
375	20230907	121700	1403332220	19090	19090	19090	19090	1
376	20230907	121600	1403313130	19090	19090	19090	19090	121
377	20230907	121500	1401003240	19100	19090	19100	19090	141
378	20230907	121400	1398311540	19100	19100	19100	19100	506
379	20230907	121300	1388646940	19100	19100	19100	19100	2
380	20230907	121200	1388608740	19090	19090	19100	19090	82
381	20230907	121100	1387043230	19090	19100	19100	19090	233
382	20230907	121000	1382594930	19100	19100	19100	19100	3
383	20230907	120900	1382537630	19090	19090	19090	19080	789
384	20230907	120800	1367482560	19080	19090	19090	19080	31
385	20230907	120700	1366890780	19090	19090	19090	19080	30
386	20230907	120600	1366318100	19080	19080	19080	19080	0
387	20230907	120500	1366318100	19080	19090	19090	19080	21
388	20230907	120400	1365917220	19090	19090	19090	19090	654
389	20230907	120300	1353432360	19090	19090	19090	19090	7
390	20230907	120200	1353298730	19090	19090	19090	19090	6
391	20230907	120100	1353184190	19090	19090	19090	19090	47
392	20230907	120000	1352286960	19090	19090	19090	19090	73
393	20230907	115900	1350893390	19080	19080	19090	19080	13
394	20230907	115800	1350645300	19080	19080	19080	19080	2
395	20230907	115700	1350607140	19080	19090	19090	19080	1098
396	20230907	115600	1329646930	19080	19090	19090	19080	10
397	20230907	115500	1329456040	19090	19080	19090	19080	53
398	20230907	115400	1328444280	19090	19090	19090	19080	67
399	20230907	115300	1327165270	19080	19090	19090	19080	18
400	20230907	115200	1326821670	19090	19090	19090	19090	16
401	20230907	115100	1326516230	19090	19080	19090	19080	102
402	20230907	115000	1324570050	19090	19080	19090	19080	18
403	20230907	114900	1324226440	19090	19090	19090	19090	523
404	20230907	114800	1314242370	19090	19090	19090	19090	33
405	20230907	114700	1313612400	19090	19090	19090	19090	28
406	20230907	114600	1313077880	19090	19090	19090	19080	20
407	20230907	114500	1312696240	19090	19090	19090	19090	4
408	20230907	114400	1312619880	19080	19090	19090	19080	58
409	20230907	114300	1311513150	19090	19080	19090	19080	2
410	20230907	114200	1311474980	19090	19090	19090	19090	2
411	20230907	114100	1311436800	19090	19080	19090	19080	31
412	20230907	114000	1310845310	19080	19080	19080	19080	3
413	20230907	113900	1310788070	19080	19080	19090	19080	81
414	20230907	113800	1309241820	19080	19090	19090	19080	24
415	20230907	113700	1308783710	19080	19090	19090	19080	12
416	20230907	113600	1308554650	19090	19090	19090	19080	14
417	20230907	113500	1308287410	19080	19090	19090	19080	11
418	20230907	113400	1308077440	19090	19090	19090	19090	46
419	20230907	113300	1307199300	19090	19080	19090	19080	118
420	20230907	113200	1304947680	19080	19090	19090	19080	173
421	20230907	113100	1301646790	19090	19090	19090	19080	144
422	20230907	113000	1298897840	19090	19090	19090	19090	25
423	20230907	112900	1298420590	19090	19090	19090	19090	10
424	20230907	112800	1298229690	19090	19080	19090	19080	16
425	20230907	112700	1297924300	19080	19090	19090	19080	8
426	20230907	112600	1297771600	19090	19090	19090	19090	1
427	20230907	112500	1297752510	19090	19080	19090	19080	8
428	20230907	112400	1297599810	19080	19080	19080	19080	82
429	20230907	112300	1296035250	19090	19090	19090	19090	13
430	20230907	112200	1295787080	19080	19100	19100	19080	73
431	20230907	112100	1294394020	19100	19080	19100	19080	322
432	20230907	112000	1288248060	19080	19080	19080	19080	218
433	20230907	111900	1284088620	19090	19090	19090	19090	334
434	20230907	111800	1277712560	19100	19090	19100	19090	261
435	20230907	111700	1272727690	19090	19090	19090	19090	365
436	20230907	111600	1265759840	19090	19100	19100	19090	550
437	20230907	111500	1255260330	19090	19100	19100	19090	97
438	20230907	111400	1253408100	19100	19100	19100	19100	2
439	20230907	111300	1253369900	19100	19100	19100	19090	98
440	20230907	111200	1251498800	19100	19100	19100	19100	0
441	20230907	111100	1251498800	19100	19100	19100	19100	271
442	20230907	111000	1246322700	19100	19090	19100	19090	367
443	20230907	110900	1239313170	19090	19100	19100	19090	14
444	20230907	110800	1239045850	19100	19100	19110	19100	2093
445	20230907	110700	1199069540	19100	19110	19110	19100	148
446	20230907	110600	1196242730	19110	19110	19110	19110	0
447	20230907	110500	1196242730	19110	19110	19110	19100	33
448	20230907	110400	1195612120	19110	19100	19110	19100	40
449	20230907	110300	1194847750	19100	19100	19100	19100	8
450	20230907	110200	1194694950	19100	19110	19110	19100	16
451	20230907	110100	1194389210	19110	19100	19110	19100	33
452	20230907	110000	1193758600	19110	19110	19110	19110	31
453	20230907	105900	1193166190	19100	19110	19110	19100	15
454	20230907	105800	1192879650	19110	19100	19110	19100	74
455	20230907	105700	1191466130	19110	19100	19110	19100	20
456	20230907	105600	1191083940	19110	19100	19110	19100	7
457	20230907	105500	1190950180	19100	19100	19100	19100	64
458	20230907	105400	1189727780	19100	19110	19110	19090	3
459	20230907	105300	1189670480	19090	19110	19110	19090	20
460	20230907	105200	1189288330	19110	19090	19110	19080	69
461	20230907	105100	1187971330	19110	19110	19110	19110	93
462	20230907	105000	1186194100	19100	19090	19100	19080	2210
463	20230907	104900	1143991620	19090	19090	19090	19090	55
464	20230907	104800	1142941670	19080	19090	19090	19080	146
465	20230907	104700	1140155480	19090	19090	19090	19090	102
466	20230907	104600	1138208300	19090	19090	19090	19090	304
467	20230907	104500	1132404940	19090	19090	19090	19080	34
468	20230907	104400	1131755890	19090	19090	19090	19090	111
469	20230907	104300	1129636900	19090	19090	19090	19080	105
470	20230907	104200	1127632460	19090	19090	19090	19090	4
471	20230907	104100	1127556100	19080	19080	19090	19080	44
472	20230907	104000	1126716570	19090	19080	19090	19080	138
473	20230907	103900	1124082900	19090	19090	19090	19090	74
474	20230907	103800	1122670240	19090	19090	19090	19090	102
475	20230907	103700	1120723060	19090	19090	19090	19080	76
476	20230907	103600	1119272720	19080	19080	19090	19080	98
477	20230907	103500	1117402350	19080	19080	19080	19080	93
478	20230907	103400	1115627910	19080	19080	19080	19080	125
479	20230907	103300	1113242910	19080	19080	19080	19080	940
480	20230907	103200	1095307710	19080	19080	19090	19080	34
481	20230907	103100	1094658980	19080	19080	19080	19080	17
482	20230907	103000	1094334620	19080	19090	19090	19080	104
483	20230907	102900	1092350270	19090	19080	19090	19080	47
484	20230907	102800	1091453480	19080	19080	19090	19080	47
485	20230907	102700	1090556290	19090	19090	19090	19080	29
486	20230907	102600	1090002930	19080	19080	19090	19080	138
487	20230907	102500	1087369860	19090	19080	19090	19080	105
488	20230907	102400	1085366430	19090	19080	19090	19070	1775
489	20230907	102300	1051499420	19080	19080	19080	19070	30
490	20230907	102200	1050927030	19070	19070	19070	19070	286
491	20230907	102100	1045473010	19070	19080	19080	19070	91
492	20230907	102000	1043737300	19070	19080	19080	19070	338
493	20230907	101900	1037288490	19080	19070	19080	19070	186
494	20230907	101800	1033739740	19080	19080	19080	19070	41
495	20230907	101700	1032957540	19080	19080	19080	19070	160
496	20230907	101600	1029904750	19080	19070	19080	19070	236
497	20230907	101500	1025404220	19070	19070	19080	19070	855
498	20230907	101400	1009098340	19080	19080	19080	19080	426
499	20230907	101300	1000970260	19090	19090	19090	19080	383
500	20230907	101200	993658800	19090	19080	19090	19080	24
501	20230907	101100	993200850	19080	19080	19080	19080	28
502	20230907	101000	992666610	19080	19090	19090	19080	5
503	20230907	100900	992571180	19080	19080	19080	19080	60
504	20230907	100800	991426380	19080	19080	19080	19080	2
505	20230907	100700	991388220	19080	19090	19090	19080	279
506	20230907	100600	986064880	19080	19090	19090	19080	101
507	20230907	100500	984137700	19080	19090	19090	19080	291
508	20230907	100400	978582920	19080	19070	19080	19070	343
509	20230907	100300	972038680	19080	19080	19080	19080	51
510	20230907	100200	971065600	19070	19070	19080	19070	241
511	20230907	100100	966468750	19080	19070	19080	19060	1547
512	20230907	100000	936967460	19070	19080	19080	19070	223
513	20230907	095900	932712660	19080	19080	19080	19070	96
514	20230907	095800	930881230	19080	19080	19080	19080	643
515	20230907	095700	918612790	19070	19070	19080	19070	79
516	20230907	095600	917105650	19080	19070	19080	19070	306
517	20230907	095500	911267190	19080	19080	19080	19070	771
518	20230907	095400	896559200	19080	19080	19090	19080	318
519	20230907	095300	890491730	19090	19080	19090	19080	90
520	20230907	095200	888774500	19080	19090	19090	19080	752
521	20230907	095100	874426320	19080	19090	19090	19080	1377
522	20230907	095000	848139990	19100	19100	19100	19090	602
523	20230907	094900	836641920	19100	19110	19110	19100	16
524	20230907	094800	836336310	19100	19100	19100	19100	203
525	20230907	094700	832459010	19100	19110	19110	19100	19
526	20230907	094600	832095960	19110	19110	19110	19110	6
527	20230907	094500	831981300	19100	19110	19110	19100	49
528	20230907	094400	831045150	19110	19110	19110	19110	5
529	20230907	094300	830949600	19100	19100	19100	19100	176
530	20230907	094200	827588000	19100	19100	19110	19100	172
531	20230907	094100	824302790	19100	19110	19110	19100	912
532	20230907	094000	806882670	19100	19100	19100	19100	599
533	20230907	093900	795441770	19100	19090	19100	19090	304
534	20230907	093800	789635690	19100	19100	19100	19090	73
535	20230907	093700	788241570	19100	19100	19100	19090	29
536	20230907	093600	787687770	19100	19110	19110	19100	81
537	20230907	093500	786140600	19110	19110	19110	19100	172
538	20230907	093400	782855250	19110	19110	19110	19100	123
539	20230907	093300	780505200	19110	19100	19110	19100	14
540	20230907	093200	780237700	19100	19100	19110	19090	164
541	20230907	093100	777105020	19100	19080	19110	19080	2778
542	20230907	093000	724069900	19090	19090	19090	19090	44
543	20230907	092900	723229940	19090	19090	19100	19090	992
544	20230907	092800	704291060	19090	19110	19110	19090	355
545	20230907	092700	697510500	19110	19110	19110	19100	972
546	20230907	092600	678941200	19110	19120	19120	19110	1002
547	20230907	092500	659787070	19110	19110	19120	19110	32
548	20230907	092400	659175540	19110	19130	19130	19110	539
549	20230907	092300	648871900	19120	19140	19140	19120	1371
550	20230907	092200	622641440	19130	19140	19140	19120	226
551	20230907	092100	618318240	19140	19130	19140	19120	481
552	20230907	092000	609113200	19130	19130	19140	19120	114
553	20230907	091900	606932330	19120	19130	19130	19120	27
554	20230907	091800	606415830	19130	19110	19130	19110	9
555	20230907	091700	606243740	19110	19120	19120	19110	91
556	20230907	091600	604504350	19110	19100	19110	19080	325
557	20230907	091500	598297580	19100	19090	19100	19090	64
558	20230907	091400	597075230	19100	19070	19100	19060	1197
559	20230907	091300	574223010	19060	19090	19090	19060	3176
560	20230907	091200	513671260	19090	19080	19100	19080	602
561	20230907	091100	502179350	19060	19090	19090	19050	5154
562	20230907	091000	403973200	19060	19110	19110	19060	3674
563	20230907	090900	333878430	19110	19120	19120	19100	250
564	20230907	090800	329100490	19110	19110	19120	19100	562
565	20230907	090700	318362370	19120	19100	19120	19100	630
566	20230907	090600	306321880	19090	19120	19120	19090	1625
567	20230907	090500	275289560	19120	19100	19130	19100	336
568	20230907	090400	268869130	19090	19110	19110	19080	408
569	20230907	090300	261078620	19110	19060	19110	19050	1532
570	20230907	090200	231868700	19060	19070	19100	19050	3336
571	20230907	090100	168263150	19070	19130	19160	19060	2283
572	20230907	090000	124655330	19160	19210	19240	19120	6485