KissMeData/352910/min/candle-20230912.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230912	204200	1565130120	9580	9580	9580	9580	1961
3	20230912	204100	1565130120	9580	9580	9580	9580	0
4	20230912	204000	1565130120	9580	9580	9580	9580	0
5	20230912	203900	1565130120	9580	9580	9580	9580	0
6	20230912	203800	1565130120	9580	9580	9580	9580	0
7	20230912	203700	1565130120	9580	9580	9580	9580	0
8	20230912	203600	1565130120	9580	9580	9580	9580	0
9	20230912	203500	1565130120	9580	9580	9580	9580	0
10	20230912	203400	1565130120	9580	9580	9580	9580	0
11	20230912	203300	1565130120	9580	9580	9580	9580	0
12	20230912	203200	1565130120	9580	9580	9580	9580	0
13	20230912	203100	1565130120	9580	9580	9580	9580	0
14	20230912	203000	1565130120	9580	9580	9580	9580	0
15	20230912	202900	1565130120	9580	9580	9580	9580	0
16	20230912	202800	1565130120	9580	9580	9580	9580	0
17	20230912	202700	1565130120	9580	9580	9580	9580	0
18	20230912	202600	1565130120	9580	9580	9580	9580	0
19	20230912	202500	1565130120	9580	9580	9580	9580	0
20	20230912	202400	1565130120	9580	9580	9580	9580	0
21	20230912	202300	1565130120	9580	9580	9580	9580	0
22	20230912	202200	1565130120	9580	9580	9580	9580	0
23	20230912	202100	1565130120	9580	9580	9580	9580	0
24	20230912	202000	1565130120	9580	9580	9580	9580	0
25	20230912	201900	1565130120	9580	9580	9580	9580	0
26	20230912	201800	1565130120	9580	9580	9580	9580	0
27	20230912	201700	1565130120	9580	9580	9580	9580	0
28	20230912	201600	1565130120	9580	9580	9580	9580	0
29	20230912	201500	1565130120	9580	9580	9580	9580	0
30	20230912	201400	1565130120	9580	9580	9580	9580	0
31	20230912	201300	1565130120	9580	9580	9580	9580	0
32	20230912	201200	1565130120	9580	9580	9580	9580	1961
33	20230912	201100	1565130120	9580	9580	9580	9580	0
34	20230912	201000	1565130120	9580	9580	9580	9580	0
35	20230912	200900	1565130120	9580	9580	9580	9580	0
36	20230912	200800	1565130120	9580	9580	9580	9580	0
37	20230912	200700	1565130120	9580	9580	9580	9580	0
38	20230912	200600	1565130120	9580	9580	9580	9580	0
39	20230912	200500	1565130120	9580	9580	9580	9580	0
40	20230912	200400	1565130120	9580	9580	9580	9580	0
41	20230912	200300	1565130120	9580	9580	9580	9580	0
42	20230912	200200	1565130120	9580	9580	9580	9580	0
43	20230912	200100	1565130120	9580	9580	9580	9580	0
44	20230912	200000	1565130120	9580	9580	9580	9580	0
45	20230912	195900	1565130120	9580	9580	9580	9580	0
46	20230912	195800	1565130120	9580	9580	9580	9580	0
47	20230912	195700	1565130120	9580	9580	9580	9580	0
48	20230912	195600	1565130120	9580	9580	9580	9580	0
49	20230912	195500	1565130120	9580	9580	9580	9580	0
50	20230912	195400	1565130120	9580	9580	9580	9580	0
51	20230912	195300	1565130120	9580	9580	9580	9580	0
52	20230912	195200	1565130120	9580	9580	9580	9580	0
53	20230912	195100	1565130120	9580	9580	9580	9580	0
54	20230912	195000	1565130120	9580	9580	9580	9580	0
55	20230912	194900	1565130120	9580	9580	9580	9580	0
56	20230912	194800	1565130120	9580	9580	9580	9580	0
57	20230912	194700	1565130120	9580	9580	9580	9580	0
58	20230912	194600	1565130120	9580	9580	9580	9580	0
59	20230912	194500	1565130120	9580	9580	9580	9580	0
60	20230912	194400	1565130120	9580	9580	9580	9580	0
61	20230912	194300	1565130120	9580	9580	9580	9580	0
62	20230912	194200	1565130120	9580	9580	9580	9580	1961
63	20230912	194100	1565130120	9580	9580	9580	9580	0
64	20230912	194000	1565130120	9580	9580	9580	9580	0
65	20230912	193900	1565130120	9580	9580	9580	9580	0
66	20230912	193800	1565130120	9580	9580	9580	9580	0
67	20230912	193700	1565130120	9580	9580	9580	9580	0
68	20230912	193600	1565130120	9580	9580	9580	9580	0
69	20230912	193500	1565130120	9580	9580	9580	9580	0
70	20230912	193400	1565130120	9580	9580	9580	9580	0
71	20230912	193300	1565130120	9580	9580	9580	9580	0
72	20230912	193200	1565130120	9580	9580	9580	9580	0
73	20230912	193100	1565130120	9580	9580	9580	9580	0
74	20230912	193000	1565130120	9580	9580	9580	9580	0
75	20230912	192900	1565130120	9580	9580	9580	9580	0
76	20230912	192800	1565130120	9580	9580	9580	9580	0
77	20230912	192700	1565130120	9580	9580	9580	9580	0
78	20230912	192600	1565130120	9580	9580	9580	9580	0
79	20230912	192500	1565130120	9580	9580	9580	9580	0
80	20230912	192400	1565130120	9580	9580	9580	9580	0
81	20230912	192300	1565130120	9580	9580	9580	9580	0
82	20230912	192200	1565130120	9580	9580	9580	9580	0
83	20230912	192100	1565130120	9580	9580	9580	9580	0
84	20230912	192000	1565130120	9580	9580	9580	9580	0
85	20230912	191900	1565130120	9580	9580	9580	9580	0
86	20230912	191800	1565130120	9580	9580	9580	9580	0
87	20230912	191700	1565130120	9580	9580	9580	9580	0
88	20230912	191600	1565130120	9580	9580	9580	9580	0
89	20230912	191500	1565130120	9580	9580	9580	9580	0
90	20230912	191400	1565130120	9580	9580	9580	9580	0
91	20230912	191300	1565130120	9580	9580	9580	9580	0
92	20230912	191200	1565130120	9580	9580	9580	9580	1961
93	20230912	191100	1565130120	9580	9580	9580	9580	0
94	20230912	191000	1565130120	9580	9580	9580	9580	0
95	20230912	190900	1565130120	9580	9580	9580	9580	0
96	20230912	190800	1565130120	9580	9580	9580	9580	0
97	20230912	190700	1565130120	9580	9580	9580	9580	0
98	20230912	190600	1565130120	9580	9580	9580	9580	0
99	20230912	190500	1565130120	9580	9580	9580	9580	0
100	20230912	190400	1565130120	9580	9580	9580	9580	0
101	20230912	190300	1565130120	9580	9580	9580	9580	0
102	20230912	190200	1565130120	9580	9580	9580	9580	0
103	20230912	190100	1565130120	9580	9580	9580	9580	0
104	20230912	190000	1565130120	9580	9580	9580	9580	0
105	20230912	185900	1565130120	9580	9580	9580	9580	0
106	20230912	185800	1565130120	9580	9580	9580	9580	0
107	20230912	185700	1565130120	9580	9580	9580	9580	0
108	20230912	185600	1565130120	9580	9580	9580	9580	0
109	20230912	185500	1565130120	9580	9580	9580	9580	0
110	20230912	185400	1565130120	9580	9580	9580	9580	0
111	20230912	185300	1565130120	9580	9580	9580	9580	0
112	20230912	185200	1565130120	9580	9580	9580	9580	0
113	20230912	185100	1565130120	9580	9580	9580	9580	0
114	20230912	185000	1565130120	9580	9580	9580	9580	0
115	20230912	184900	1565130120	9580	9580	9580	9580	0
116	20230912	184800	1565130120	9580	9580	9580	9580	0
117	20230912	184700	1565130120	9580	9580	9580	9580	0
118	20230912	184600	1565130120	9580	9580	9580	9580	0
119	20230912	184500	1565130120	9580	9580	9580	9580	0
120	20230912	184400	1565130120	9580	9580	9580	9580	0
121	20230912	184300	1565130120	9580	9580	9580	9580	0
122	20230912	184200	1565130120	9580	9580	9580	9580	1961
123	20230912	184100	1565130120	9580	9580	9580	9580	0
124	20230912	184000	1565130120	9580	9580	9580	9580	0
125	20230912	183900	1565130120	9580	9580	9580	9580	0
126	20230912	183800	1565130120	9580	9580	9580	9580	0
127	20230912	183700	1565130120	9580	9580	9580	9580	0
128	20230912	183600	1565130120	9580	9580	9580	9580	0
129	20230912	183500	1565130120	9580	9580	9580	9580	0
130	20230912	183400	1565130120	9580	9580	9580	9580	0
131	20230912	183300	1565130120	9580	9580	9580	9580	0
132	20230912	183200	1565130120	9580	9580	9580	9580	0
133	20230912	183100	1565130120	9580	9580	9580	9580	0
134	20230912	183000	1565130120	9580	9580	9580	9580	0
135	20230912	182900	1565130120	9580	9580	9580	9580	0
136	20230912	182800	1565130120	9580	9580	9580	9580	0
137	20230912	182700	1565130120	9580	9580	9580	9580	0
138	20230912	182600	1565130120	9580	9580	9580	9580	0
139	20230912	182500	1565130120	9580	9580	9580	9580	0
140	20230912	182400	1565130120	9580	9580	9580	9580	0
141	20230912	182300	1565130120	9580	9580	9580	9580	0
142	20230912	182200	1565130120	9580	9580	9580	9580	0
143	20230912	182100	1565130120	9580	9580	9580	9580	0
144	20230912	182000	1565130120	9580	9580	9580	9580	0
145	20230912	181900	1565130120	9580	9580	9580	9580	0
146	20230912	181800	1565130120	9580	9580	9580	9580	0
147	20230912	181700	1565130120	9580	9580	9580	9580	0
148	20230912	181600	1565130120	9580	9580	9580	9580	0
149	20230912	181500	1565130120	9580	9580	9580	9580	0
150	20230912	181400	1565130120	9580	9580	9580	9580	0
151	20230912	181300	1565130120	9580	9580	9580	9580	0
152	20230912	181200	1565130120	9580	9580	9580	9580	1961
153	20230912	181100	1565130120	9580	9580	9580	9580	0
154	20230912	181000	1565130120	9580	9580	9580	9580	0
155	20230912	180900	1565130120	9580	9580	9580	9580	0
156	20230912	180800	1565130120	9580	9580	9580	9580	0
157	20230912	180700	1565130120	9580	9580	9580	9580	0
158	20230912	180600	1565130120	9580	9580	9580	9580	0
159	20230912	180500	1565130120	9580	9580	9580	9580	0
160	20230912	180400	1565130120	9580	9580	9580	9580	0
161	20230912	180300	1565130120	9580	9580	9580	9580	0
162	20230912	180200	1565130120	9580	9580	9580	9580	0
163	20230912	180100	1565130120	9580	9580	9580	9580	0
164	20230912	180000	1565130120	9580	9580	9580	9580	0
165	20230912	175900	1565130120	9580	9580	9580	9580	0
166	20230912	175800	1565130120	9580	9580	9580	9580	0
167	20230912	175700	1565130120	9580	9580	9580	9580	0
168	20230912	175600	1565130120	9580	9580	9580	9580	0
169	20230912	175500	1565130120	9580	9580	9580	9580	0
170	20230912	175400	1565130120	9580	9580	9580	9580	0
171	20230912	175300	1565130120	9580	9580	9580	9580	0
172	20230912	175200	1565130120	9580	9580	9580	9580	0
173	20230912	175100	1565130120	9580	9580	9580	9580	0
174	20230912	175000	1565130120	9580	9580	9580	9580	0
175	20230912	174900	1565130120	9580	9580	9580	9580	0
176	20230912	174800	1565130120	9580	9580	9580	9580	0
177	20230912	174700	1565130120	9580	9580	9580	9580	0
178	20230912	174600	1565130120	9580	9580	9580	9580	0
179	20230912	174500	1565130120	9580	9580	9580	9580	0
180	20230912	174400	1565130120	9580	9580	9580	9580	0
181	20230912	174300	1565130120	9580	9580	9580	9580	0
182	20230912	174200	1565130120	9580	9580	9580	9580	1961
183	20230912	174100	1565130120	9580	9580	9580	9580	0
184	20230912	174000	1565130120	9580	9580	9580	9580	0
185	20230912	173900	1565130120	9580	9580	9580	9580	0
186	20230912	173800	1565130120	9580	9580	9580	9580	0
187	20230912	173700	1565130120	9580	9580	9580	9580	0
188	20230912	173600	1565130120	9580	9580	9580	9580	0
189	20230912	173500	1565130120	9580	9580	9580	9580	0
190	20230912	173400	1565130120	9580	9580	9580	9580	0
191	20230912	173300	1565130120	9580	9580	9580	9580	0
192	20230912	173200	1565130120	9580	9580	9580	9580	0
193	20230912	173100	1565130120	9580	9580	9580	9580	0
194	20230912	173000	1565130120	9580	9580	9580	9580	0
195	20230912	172900	1565130120	9580	9580	9580	9580	0
196	20230912	172800	1565130120	9580	9580	9580	9580	0
197	20230912	172700	1565130120	9580	9580	9580	9580	0
198	20230912	172600	1565130120	9580	9580	9580	9580	0
199	20230912	172500	1565130120	9580	9580	9580	9580	0
200	20230912	172400	1565130120	9580	9580	9580	9580	0
201	20230912	172300	1565130120	9580	9580	9580	9580	0
202	20230912	172200	1565130120	9580	9580	9580	9580	0
203	20230912	172100	1565130120	9580	9580	9580	9580	0
204	20230912	172000	1565130120	9580	9580	9580	9580	0
205	20230912	171900	1565130120	9580	9580	9580	9580	0
206	20230912	171800	1565130120	9580	9580	9580	9580	0
207	20230912	171700	1565130120	9580	9580	9580	9580	0
208	20230912	171600	1565130120	9580	9580	9580	9580	0
209	20230912	171500	1565130120	9580	9580	9580	9580	0
210	20230912	171400	1565130120	9580	9580	9580	9580	0
211	20230912	171300	1565130120	9580	9580	9580	9580	0
212	20230912	171200	1565130120	9580	9580	9580	9580	1961
213	20230912	171100	1565130120	9580	9580	9580	9580	0
214	20230912	171000	1565130120	9580	9580	9580	9580	0
215	20230912	170900	1565130120	9580	9580	9580	9580	0
216	20230912	170800	1565130120	9580	9580	9580	9580	0
217	20230912	170700	1565130120	9580	9580	9580	9580	0
218	20230912	170600	1565130120	9580	9580	9580	9580	0
219	20230912	170500	1565130120	9580	9580	9580	9580	0
220	20230912	170400	1565130120	9580	9580	9580	9580	0
221	20230912	170300	1565130120	9580	9580	9580	9580	0
222	20230912	170200	1565130120	9580	9580	9580	9580	0
223	20230912	170100	1565130120	9580	9580	9580	9580	0
224	20230912	170000	1565130120	9580	9580	9580	9580	0
225	20230912	165900	1565130120	9580	9580	9580	9580	0
226	20230912	165800	1565130120	9580	9580	9580	9580	0
227	20230912	165700	1565130120	9580	9580	9580	9580	0
228	20230912	165600	1565130120	9580	9580	9580	9580	0
229	20230912	165500	1565130120	9580	9580	9580	9580	0
230	20230912	165400	1565130120	9580	9580	9580	9580	0
231	20230912	165300	1565130120	9580	9580	9580	9580	0
232	20230912	165200	1565130120	9580	9580	9580	9580	0
233	20230912	165100	1565130120	9580	9580	9580	9580	0
234	20230912	165000	1565130120	9580	9580	9580	9580	0
235	20230912	164900	1565130120	9580	9580	9580	9580	0
236	20230912	164800	1565130120	9580	9580	9580	9580	0
237	20230912	164700	1565130120	9580	9580	9580	9580	0
238	20230912	164600	1565130120	9580	9580	9580	9580	0
239	20230912	164500	1565130120	9580	9580	9580	9580	0
240	20230912	164400	1565130120	9580	9580	9580	9580	0
241	20230912	164300	1565130120	9580	9580	9580	9580	0
242	20230912	164200	1565130120	9580	9580	9580	9580	1961
243	20230912	164100	1565130120	9580	9580	9580	9580	0
244	20230912	164000	1565130120	9580	9580	9580	9580	0
245	20230912	163900	1565130120	9580	9580	9580	9580	0
246	20230912	163800	1565130120	9580	9580	9580	9580	0
247	20230912	163700	1565130120	9580	9580	9580	9580	0
248	20230912	163600	1565130120	9580	9580	9580	9580	0
249	20230912	163500	1565130120	9580	9580	9580	9580	0
250	20230912	163400	1565130120	9580	9580	9580	9580	0
251	20230912	163300	1565130120	9580	9580	9580	9580	0
252	20230912	163200	1565130120	9580	9580	9580	9580	0
253	20230912	163100	1565130120	9580	9580	9580	9580	0
254	20230912	163000	1565130120	9580	9580	9580	9580	0
255	20230912	162900	1565130120	9580	9580	9580	9580	0
256	20230912	162800	1565130120	9580	9580	9580	9580	0
257	20230912	162700	1565130120	9580	9580	9580	9580	0
258	20230912	162600	1565130120	9580	9580	9580	9580	0
259	20230912	162500	1565130120	9580	9580	9580	9580	0
260	20230912	162400	1565130120	9580	9580	9580	9580	0
261	20230912	162300	1565130120	9580	9580	9580	9580	0
262	20230912	162200	1565130120	9580	9580	9580	9580	0
263	20230912	162100	1565130120	9580	9580	9580	9580	0
264	20230912	162000	1565130120	9580	9580	9580	9580	0
265	20230912	161900	1565130120	9580	9580	9580	9580	0
266	20230912	161800	1565130120	9580	9580	9580	9580	0
267	20230912	161700	1565130120	9580	9580	9580	9580	0
268	20230912	161600	1565130120	9580	9580	9580	9580	0
269	20230912	161500	1565130120	9580	9580	9580	9580	0
270	20230912	161400	1565130120	9580	9580	9580	9580	0
271	20230912	161300	1565130120	9580	9580	9580	9580	0
272	20230912	161200	1565130120	9580	9580	9580	9580	1961
273	20230912	161100	1565130120	9580	9580	9580	9580	0
274	20230912	161000	1565130120	9580	9580	9580	9580	0
275	20230912	160900	1565130120	9580	9580	9580	9580	0
276	20230912	160800	1565130120	9580	9580	9580	9580	0
277	20230912	160700	1565130120	9580	9580	9580	9580	0
278	20230912	160600	1565130120	9580	9580	9580	9580	0
279	20230912	160500	1565130120	9580	9580	9580	9580	0
280	20230912	160400	1565130120	9580	9580	9580	9580	0
281	20230912	160300	1565130120	9580	9580	9580	9580	0
282	20230912	160200	1565130120	9580	9580	9580	9580	0
283	20230912	160100	1565130120	9580	9580	9580	9580	0
284	20230912	160000	1565130120	9580	9580	9580	9580	0
285	20230912	155900	1565130120	9580	9580	9580	9580	0
286	20230912	155800	1565130120	9580	9580	9580	9580	0
287	20230912	155700	1565130120	9580	9580	9580	9580	0
288	20230912	155600	1565130120	9580	9580	9580	9580	0
289	20230912	155500	1565130120	9580	9580	9580	9580	0
290	20230912	155400	1565130120	9580	9580	9580	9580	0
291	20230912	155300	1565130120	9580	9580	9580	9580	0
292	20230912	155200	1565130120	9580	9580	9580	9580	0
293	20230912	155100	1565130120	9580	9580	9580	9580	0
294	20230912	155000	1565130120	9580	9580	9580	9580	0
295	20230912	154900	1565130120	9580	9580	9580	9580	0
296	20230912	154800	1565130120	9580	9580	9580	9580	0
297	20230912	154700	1565130120	9580	9580	9580	9580	0
298	20230912	154600	1565130120	9580	9580	9580	9580	0
299	20230912	154500	1565130120	9580	9580	9580	9580	0
300	20230912	154400	1565130120	9580	9580	9580	9580	0
301	20230912	154300	1565130120	9580	9580	9580	9580	0
302	20230912	154200	1565130120	9580	9580	9580	9580	1961
303	20230912	154100	1565130120	9580	9580	9580	9580	0
304	20230912	154000	1565130120	9580	9580	9580	9580	0
305	20230912	153900	1565130120	9580	9580	9580	9580	0
306	20230912	153800	1565130120	9580	9580	9580	9580	0
307	20230912	153700	1565130120	9580	9580	9580	9580	0
308	20230912	153600	1565130120	9580	9580	9580	9580	0
309	20230912	153500	1565130120	9580	9580	9580	9580	0
310	20230912	153400	1565130120	9580	9580	9580	9580	0
311	20230912	153300	1565130120	9580	9580	9580	9580	0
312	20230912	153200	1565130120	9580	9580	9580	9580	0
313	20230912	153100	1565130120	9580	9580	9580	9580	0
314	20230912	153000	1565130120	9580	9580	9580	9580	1961
315	20230912	152900	1546343740	9690	9690	9690	9690	0
316	20230912	152800	1546343740	9690	9690	9690	9690	0
317	20230912	152700	1546343740	9690	9690	9690	9690	0
318	20230912	152600	1546343740	9690	9690	9690	9690	0
319	20230912	152500	1546343740	9690	9690	9690	9690	0
320	20230912	152400	1546343740	9690	9690	9690	9690	0
321	20230912	152300	1546343740	9690	9690	9690	9690	0
322	20230912	152200	1546343740	9690	9690	9690	9690	0
323	20230912	152100	1546343740	9690	9690	9690	9690	0
324	20230912	152000	1546343740	9690	9690	9690	9690	0
325	20230912	151900	1546343740	9690	9660	9690	9650	226
326	20230912	151800	1544154500	9690	9680	9690	9670	168
327	20230912	151700	1542528400	9680	9700	9700	9680	361
328	20230912	151600	1539028900	9700	9690	9700	9690	346
329	20230912	151500	1535672710	9690	9690	9690	9690	364
330	20230912	151400	1532145550	9690	9690	9690	9690	310
331	20230912	151300	1529141650	9690	9690	9690	9630	315
332	20230912	151200	1526091420	9680	9670	9680	9670	311
333	20230912	151100	1523082550	9670	9670	9670	9610	130
334	20230912	151000	1521825860	9610	9610	9610	9610	22
335	20230912	150900	1521614440	9610	9600	9610	9580	497
336	20230912	150800	1516845430	9600	9600	9600	9600	122
337	20230912	150700	1515674230	9590	9600	9600	9590	314
338	20230912	150600	1512659970	9600	9620	9620	9600	186
339	20230912	150500	1510871370	9620	9600	9620	9600	150
340	20230912	150400	1509430710	9600	9600	9600	9600	230
341	20230912	150300	1507222710	9600	9620	9620	9600	171
342	20230912	150200	1505578110	9630	9680	9680	9630	326
343	20230912	150100	1502426730	9680	9680	9680	9680	150
344	20230912	150000	1500974730	9690	9690	9690	9690	151
345	20230912	145900	1499511540	9690	9690	9690	9690	150
346	20230912	145800	1498058040	9690	9690	9690	9690	300
347	20230912	145700	1495151040	9690	9690	9690	9690	151
348	20230912	145600	1493687850	9690	9690	9690	9690	151
349	20230912	145500	1492224660	9690	9690	9690	9690	150
350	20230912	145400	1490771160	9690	9640	9700	9640	534
351	20230912	145300	1485603790	9640	9640	9640	9640	18
352	20230912	145200	1485430270	9710	9710	9710	9710	218
353	20230912	145100	1483313490	9710	9690	9710	9640	392
354	20230912	145000	1479523620	9640	9640	9640	9640	0
355	20230912	144900	1479523620	9640	9660	9700	9640	160
356	20230912	144800	1477980850	9640	9650	9650	9640	301
357	20230912	144700	1475079200	9640	9590	9640	9590	2249
358	20230912	144600	1453479150	9590	9600	9600	9590	512
359	20230912	144500	1448565810	9590	9600	9600	9590	216
360	20230912	144400	1446493540	9600	9610	9610	9600	176
361	20230912	144300	1444802940	9610	9620	9620	9610	303
362	20230912	144200	1441889610	9620	9620	9620	9620	156
363	20230912	144100	1440388890	9630	9630	9630	9630	158
364	20230912	144000	1438867350	9630	9630	9630	9630	154
365	20230912	143900	1437384330	9620	9630	9630	9620	343
366	20230912	143800	1434082970	9630	9640	9640	9630	155
367	20230912	143700	1432588790	9640	9650	9650	9640	457
368	20230912	143600	1428178750	9660	9660	9660	9660	2
369	20230912	143500	1428159430	9650	9660	9660	9650	453
370	20230912	143400	1423785850	9650	9650	9650	9650	58
371	20230912	143300	1423226150	9650	9650	9650	9600	154
372	20230912	143200	1421740100	9600	9630	9630	9600	31
373	20230912	143100	1421442420	9650	9650	9650	9630	316
374	20230912	143000	1418393140	9650	9660	9660	9650	151
375	20230912	142900	1416934490	9660	9670	9670	9660	159
376	20230912	142800	1415396970	9680	9680	9690	9680	301
377	20230912	142700	1412481800	9700	9710	9710	9700	192
378	20230912	142600	1410617880	9680	9710	9710	9680	323
379	20230912	142500	1407483740	9700	9700	9700	9700	320
380	20230912	142400	1404379740	9670	9680	9680	9670	411
381	20230912	142300	1400403380	9680	9670	9680	9670	2
382	20230912	142200	1400384030	9670	9670	9710	9670	250
383	20230912	142100	1397960530	9700	9670	9700	9670	569
384	20230912	142000	1392447060	9670	9650	9670	9650	144
385	20230912	141900	1391056460	9650	9650	9650	9650	25
386	20230912	141800	1390815210	9640	9630	9640	9630	154
387	20230912	141700	1389330670	9630	9630	9630	9630	493
388	20230912	141600	1384583080	9630	9600	9630	9600	650
389	20230912	141500	1378329980	9600	9570	9600	9570	251
390	20230912	141400	1375923320	9550	9550	9550	9550	7
391	20230912	141300	1375856470	9550	9550	9550	9550	4
392	20230912	141200	1375818270	9570	9570	9570	9570	2
393	20230912	141100	1375799130	9550	9550	9550	9550	11
394	20230912	141000	1375694080	9550	9550	9550	9550	0
395	20230912	140900	1375694080	9550	9550	9550	9550	30
396	20230912	140800	1375407580	9550	9540	9550	9540	34
397	20230912	140700	1375083020	9530	9530	9530	9530	0
398	20230912	140600	1375083020	9530	9530	9530	9530	75
399	20230912	140500	1374368270	9530	9540	9540	9530	1203
400	20230912	140400	1362902950	9540	9540	9540	9540	30
401	20230912	140300	1362616750	9540	9540	9540	9540	1215
402	20230912	140200	1351025650	9540	9540	9540	9540	50
403	20230912	140100	1350548650	9540	9540	9540	9540	104
404	20230912	140000	1349556490	9540	9570	9570	9540	666
405	20230912	135900	1343198600	9550	9560	9560	9550	1126
406	20230912	135800	1332444090	9560	9560	9570	9560	4130
407	20230912	135700	1292956290	9580	9570	9580	9560	1302
408	20230912	135600	1280496600	9590	9570	9590	9570	517
409	20230912	135500	1275544710	9580	9590	9590	9580	1393
410	20230912	135400	1262197650	9610	9610	9610	9610	5
411	20230912	135300	1262149600	9610	9590	9610	9590	931
412	20230912	135200	1253221290	9600	9610	9610	9600	1786
413	20230912	135100	1236074630	9600	9610	9610	9600	341
414	20230912	135000	1232800870	9610	9600	9610	9600	170
415	20230912	134900	1231168450	9600	9600	9600	9600	14
416	20230912	134800	1231034050	9600	9600	9600	9600	16
417	20230912	134700	1230880450	9600	9610	9610	9600	1186
418	20230912	134600	1219493800	9600	9610	9610	9600	30
419	20230912	134500	1219205640	9600	9600	9600	9600	15
420	20230912	134400	1219061640	9610	9610	9610	9610	0
421	20230912	134300	1219061640	9610	9610	9610	9610	7
422	20230912	134200	1218994370	9610	9600	9610	9600	29
423	20230912	134100	1218715820	9600	9600	9600	9600	62
424	20230912	134000	1218120620	9610	9610	9610	9610	16
425	20230912	133900	1217966860	9610	9600	9610	9600	665
426	20230912	133800	1211582710	9600	9610	9610	9600	36
427	20230912	133700	1211236950	9610	9610	9610	9610	3
428	20230912	133600	1211208120	9610	9610	9610	9610	26
429	20230912	133500	1210958260	9610	9610	9610	9610	15
430	20230912	133400	1210814110	9610	9610	9610	9600	190
431	20230912	133300	1208989810	9600	9600	9600	9590	256
432	20230912	133200	1206534130	9610	9610	9610	9600	1915
433	20230912	133100	1188149980	9620	9620	9620	9620	4
434	20230912	133000	1188111500	9620	9600	9620	9600	35
435	20230912	132900	1187775250	9600	9600	9600	9600	15
436	20230912	132800	1187631250	9600	9600	9600	9600	0
437	20230912	132700	1187631250	9600	9610	9610	9600	124
438	20230912	132600	1186439640	9620	9610	9620	9610	15
439	20230912	132500	1186295480	9620	9610	9620	9610	2
440	20230912	132400	1186276250	9610	9610	9610	9610	48
441	20230912	132300	1185814970	9600	9600	9600	9600	100
442	20230912	132200	1184854970	9600	9590	9600	9590	170
443	20230912	132100	1183223420	9590	9590	9590	9590	5
444	20230912	132000	1183175470	9600	9600	9600	9600	623
445	20230912	131900	1177194670	9600	9600	9610	9600	399
446	20230912	131800	1173364120	9610	9600	9610	9600	250
447	20230912	131700	1170963970	9610	9610	9610	9610	8
448	20230912	131600	1170887090	9610	9600	9610	9600	24
449	20230912	131500	1170656590	9600	9600	9600	9600	45
450	20230912	131400	1170224590	9600	9600	9600	9600	230
451	20230912	131300	1168016590	9600	9620	9620	9600	3
452	20230912	131200	1167987770	9610	9620	9620	9610	25
453	20230912	131100	1167747410	9610	9610	9610	9610	15
454	20230912	131000	1167603260	9600	9620	9620	9600	1396
455	20230912	130900	1154200520	9610	9610	9610	9610	471
456	20230912	130800	1149674210	9610	9620	9620	9610	837
457	20230912	130700	1141630580	9620	9620	9620	9620	885
458	20230912	130600	1133116880	9630	9630	9630	9630	42
459	20230912	130500	1132712420	9640	9630	9640	9630	43
460	20230912	130400	1132298200	9630	9620	9630	9620	39
461	20230912	130300	1131922950	9630	9640	9640	9630	176
462	20230912	130200	1130228040	9640	9650	9650	9640	101
463	20230912	130100	1129254390	9650	9660	9660	9650	469
464	20230912	130000	1124728530	9670	9670	9670	9670	12
465	20230912	125900	1124612490	9680	9680	9680	9680	4
466	20230912	125800	1124573770	9680	9670	9680	9670	1152
467	20230912	125700	1113432330	9670	9670	9670	9670	301
468	20230912	125600	1110521660	9670	9670	9670	9670	12
469	20230912	125500	1110405620	9670	9670	9670	9670	16
470	20230912	125400	1110250900	9670	9670	9670	9670	1
471	20230912	125300	1110241230	9650	9670	9670	9650	331
472	20230912	125200	1107045550	9680	9690	9690	9680	31
473	20230912	125100	1106745460	9690	9690	9690	9690	27
474	20230912	125000	1106483830	9690	9690	9690	9690	15
475	20230912	124900	1106338480	9670	9690	9690	9670	182
476	20230912	124800	1104578360	9700	9690	9700	9690	31
477	20230912	124700	1104277690	9690	9700	9700	9690	4
478	20230912	124600	1104238900	9700	9700	9700	9700	1
479	20230912	124500	1104229200	9700	9700	9700	9670	256
480	20230912	124400	1101748490	9700	9700	9700	9700	15
481	20230912	124300	1101602990	9700	9700	9700	9700	3
482	20230912	124200	1101573890	9700	9700	9700	9700	14
483	20230912	124100	1101438090	9700	9710	9710	9700	81
484	20230912	124000	1100651740	9700	9700	9700	9690	34
485	20230912	123900	1100322080	9690	9710	9710	9690	13
486	20230912	123800	1100196080	9710	9710	9710	9710	1
487	20230912	123700	1100186370	9710	9710	9710	9710	0
488	20230912	123600	1100186370	9710	9710	9710	9710	0
489	20230912	123500	1100186370	9710	9690	9710	9690	805
490	20230912	123400	1092370270	9710	9780	9780	9710	5
491	20230912	123300	1092321580	9780	9650	9780	9650	1463
492	20230912	123200	1078064620	9650	9640	9650	9640	100
493	20230912	123100	1077099770	9650	9640	9650	9630	9
494	20230912	123000	1077013040	9640	9650	9650	9630	85
495	20230912	122900	1076193290	9650	9630	9650	9630	18
496	20230912	122800	1076019900	9640	9640	9640	9640	12
497	20230912	122700	1075904220	9640	9640	9640	9640	15
498	20230912	122600	1075759620	9630	9640	9640	9630	314
499	20230912	122500	1072735660	9640	9640	9640	9640	16
500	20230912	122400	1072581420	9630	9630	9630	9630	5
501	20230912	122300	1072533270	9640	9640	9650	9640	42
502	20230912	122200	1072128380	9630	9630	9630	9630	15
503	20230912	122100	1071983930	9650	9640	9650	9640	51
504	20230912	122000	1071492280	9640	9640	9640	9610	529
505	20230912	121900	1066399010	9640	9640	9640	9640	15
506	20230912	121800	1066254410	9640	9640	9640	9640	133
507	20230912	121700	1064972290	9630	9630	9630	9630	15
508	20230912	121600	1064827840	9630	9630	9630	9630	50
509	20230912	121500	1064346340	9640	9640	9640	9640	21
510	20230912	121400	1064143900	9640	9620	9640	9620	147
511	20230912	121300	1062727420	9640	9620	9640	9620	45
512	20230912	121200	1062294220	9620	9620	9620	9620	0
513	20230912	121100	1062294220	9620	9620	9620	9610	157
514	20230912	121000	1060784540	9610	9620	9620	9610	235
515	20230912	120900	1058525590	9620	9610	9620	9610	245
516	20230912	120800	1056169200	9610	9620	9640	9610	222
517	20230912	120700	1054034610	9620	9640	9640	9620	53
518	20230912	120600	1053523870	9640	9620	9640	9620	43
519	20230912	120500	1053109780	9620	9630	9630	9620	33
520	20230912	120400	1052792040	9630	9640	9640	9630	96
521	20230912	120300	1051867460	9630	9630	9630	9630	14
522	20230912	120200	1051732640	9640	9630	9640	9630	11
523	20230912	120100	1051626680	9630	9640	9640	9620	56
524	20230912	120000	1051087650	9640	9640	9650	9640	36
525	20230912	115900	1050740600	9640	9640	9640	9630	785
526	20230912	115800	1043173300	9640	9640	9640	9640	15
527	20230912	115700	1043028700	9640	9640	9640	9640	15
528	20230912	115600	1042884100	9650	9650	9650	9650	10
529	20230912	115500	1042787600	9640	9640	9640	9640	20
530	20230912	115400	1042594800	9640	9640	9650	9640	39
531	20230912	115300	1042218810	9640	9640	9640	9640	134
532	20230912	115200	1040927050	9640	9640	9640	9640	30
533	20230912	115100	1040637850	9650	9650	9650	9650	49
534	20230912	115000	1040165000	9650	9660	9660	9650	320
535	20230912	114900	1037076990	9670	9660	9670	9660	200
536	20230912	114800	1035144980	9650	9650	9650	9650	15
537	20230912	114700	1035000230	9650	9650	9650	9650	15
538	20230912	114600	1034855480	9650	9660	9660	9650	64
539	20230912	114500	1034237380	9650	9650	9650	9650	15
540	20230912	114400	1034092630	9650	9650	9650	9650	0
541	20230912	114300	1034092630	9650	9650	9650	9650	16
542	20230912	114200	1033938230	9650	9650	9660	9650	21
543	20230912	114100	1033735560	9650	9650	9650	9650	15
544	20230912	114000	1033590810	9650	9640	9650	9640	24
545	20230912	113900	1033359310	9640	9620	9640	9620	18
546	20230912	113800	1033186110	9630	9630	9630	9630	224
547	20230912	113700	1031028990	9630	9630	9630	9630	29
548	20230912	113600	1030749720	9640	9640	9640	9630	130
549	20230912	113500	1029496990	9640	9630	9640	9630	33
550	20230912	113400	1029179170	9650	9660	9660	9650	2
551	20230912	113300	1029159860	9590	9620	9620	9590	438
552	20230912	113200	1024956120	9610	9610	9610	9600	423
553	20230912	113100	1020891440	9610	9690	9700	9610	643
554	20230912	113000	1014706120	9670	9680	9680	9650	50
555	20230912	112900	1014223010	9670	9660	9670	9660	34
556	20230912	112800	1013894420	9650	9650	9650	9650	33
557	20230912	112700	1013575970	9650	9650	9650	9650	8
558	20230912	112600	1013498770	9650	9680	9680	9620	212
559	20230912	112500	1011456920	9640	9680	9690	9610	3114
560	20230912	112400	981426290	9700	9700	9700	9700	2
561	20230912	112300	981406890	9710	9700	9710	9670	517
562	20230912	112200	976403590	9710	9710	9710	9710	10
563	20230912	112100	976306490	9720	9740	9740	9720	530
564	20230912	112000	971151220	9750	9750	9750	9750	123
565	20230912	111900	969951970	9770	9760	9770	9750	297
566	20230912	111800	967054180	9780	9780	9780	9780	100
567	20230912	111700	966076180	9780	9770	9780	9750	167
568	20230912	111600	964443910	9760	9760	9780	9750	703
569	20230912	111500	957574590	9780	9740	9780	9740	427
570	20230912	111400	953411370	9750	9750	9750	9750	28
571	20230912	111300	953138370	9750	9670	9750	9660	1170
572	20230912	111200	941823340	9660	9740	9740	9660	1345
573	20230912	111100	928786230	9750	9740	9750	9740	49
574	20230912	111000	928308710	9750	9750	9750	9750	50
575	20230912	110900	927821210	9740	9740	9740	9740	16
576	20230912	110800	927665370	9760	9760	9760	9760	0
577	20230912	110700	927665370	9760	9760	9760	9750	222
578	20230912	110600	925500110	9760	9760	9770	9720	513
579	20230912	110500	920492120	9760	9700	9770	9700	622
580	20230912	110400	914440380	9660	9770	9790	9650	5400
581	20230912	110300	861936140	9780	9790	9790	9780	123
582	20230912	110200	860732700	9790	9790	9790	9790	11
583	20230912	110100	860625010	9790	9800	9800	9780	500
584	20230912	110000	855729410	9800	9830	9830	9800	217
585	20230912	105900	853600860	9830	9830	9830	9830	0
586	20230912	105800	853600860	9830	9830	9830	9830	0
587	20230912	105700	853600860	9830	9840	9840	9810	1724
588	20230912	105600	836651380	9840	9870	9870	9840	1437
589	20230912	105500	822488000	9870	9870	9910	9870	19
590	20230912	105400	822300270	9870	9870	9900	9870	798
591	20230912	105300	814423950	9870	9860	9870	9860	82
592	20230912	105200	813614810	9870	9880	9880	9870	850
593	20230912	105100	805220020	9880	9900	9900	9880	723
594	20230912	105000	798067280	9910	9910	9910	9900	335
595	20230912	104900	794750290	9910	9920	9920	9910	1690
596	20230912	104800	778000490	9980	9920	9980	9920	127
597	20230912	104700	776740360	9920	9940	9940	9920	210
598	20230912	104600	774655950	9930	9930	9940	9930	1354
599	20230912	104500	761210530	9940	9940	9940	9940	18
600	20230912	104400	761031610	9950	9980	9980	9950	69
601	20230912	104300	760345000	9950	10000	10000	9950	199
602	20230912	104200	758364620	9950	9980	9980	9950	4300
603	20230912	104100	715543820	9990	9990	9990	9990	20
604	20230912	104000	715344020	10010	10010	10010	10010	0
605	20230912	103900	715344020	10010	10010	10010	10010	72
606	20230912	103800	714623300	9990	9990	9990	9990	350
607	20230912	103700	711126800	10020	10020	10020	10020	1
608	20230912	103600	711116780	10020	10020	10020	10020	0
609	20230912	103500	711116780	10020	10020	10020	10020	21
610	20230912	103400	710906360	10030	10030	10030	10030	5
611	20230912	103300	710856210	10030	10030	10030	10030	2
612	20230912	103200	710836150	9980	9980	9980	9980	0
613	20230912	103100	710836150	9980	9980	9980	9980	15
614	20230912	103000	710686450	9980	9980	9980	9980	61
615	20230912	102900	710077670	9980	9990	9990	9980	165
616	20230912	102800	708429920	10030	10000	10030	10000	350
617	20230912	102700	704919720	10000	10000	10000	10000	58
618	20230912	102600	704339720	10000	10000	10000	10000	1
619	20230912	102500	704329720	9970	10020	10030	9970	350
620	20230912	102400	700837600	10020	10020	10020	10020	2
621	20230912	102300	700817560	9970	9990	9990	9970	1698
622	20230912	102200	683875750	10030	10030	10030	10030	0
623	20230912	102100	683875750	10030	10030	10030	10030	0
624	20230912	102000	683875750	10030	10030	10030	10030	0
625	20230912	101900	683875750	10030	10030	10030	10030	0
626	20230912	101800	683875750	10030	10030	10030	10030	1
627	20230912	101700	683865720	9990	9990	9990	9990	0
628	20230912	101600	683865720	9990	10000	10000	9990	500
629	20230912	101500	678870710	9990	9990	9990	9990	140
630	20230912	101400	677472110	9980	9980	9980	9980	0
631	20230912	101300	677472110	9980	9990	9990	9980	201
632	20230912	101200	675466100	9980	10000	10000	9980	916
633	20230912	101100	666321070	10000	10000	10000	10000	45
634	20230912	101000	665871070	10000	10000	10000	10000	454
635	20230912	100900	661331070	10000	10020	10020	10000	6
636	20230912	100800	661270980	10050	10050	10050	10050	1
637	20230912	100700	661260930	10050	10050	10050	10050	0
638	20230912	100600	661260930	10050	10050	10050	10050	50
639	20230912	100500	660758430	10050	10010	10050	10000	21
640	20230912	100400	660548360	10050	10050	10050	10050	20
641	20230912	100300	660347360	10060	10060	10060	10060	20
642	20230912	100200	660146160	10060	10060	10060	10060	0
643	20230912	100100	660146160	10060	10060	10060	10060	0
644	20230912	100000	660146160	10060	10000	10060	10000	2
645	20230912	095900	660126100	10070	10040	10070	10040	583
646	20230912	095800	654266690	10030	10030	10030	10030	158
647	20230912	095700	652681950	9980	10030	10030	9980	960
648	20230912	095600	643099990	9980	9980	9980	9980	0
649	20230912	095500	643099990	9980	9980	9980	9980	0
650	20230912	095400	643099990	9980	10030	10030	9970	4990
651	20230912	095300	593228980	10080	10080	10080	10080	0
652	20230912	095200	593228980	10080	10080	10080	10080	1
653	20230912	095100	593218900	10010	10010	10010	10010	50
654	20230912	095000	592718400	10000	10010	10010	10000	7
655	20230912	094900	592648370	10000	10000	10000	10000	50
656	20230912	094800	592148370	10000	10020	10020	10000	814
657	20230912	094700	583999040	10020	10020	10020	10020	0
658	20230912	094600	583999040	10020	10040	10040	10020	500
659	20230912	094500	578982810	10050	10050	10050	10050	0
660	20230912	094400	578982810	10050	10060	10060	10050	68
661	20230912	094300	578298910	10050	10050	10050	10050	0
662	20230912	094200	578298910	10050	10050	10050	10050	1
663	20230912	094100	578288860	10050	10070	10070	10050	67
664	20230912	094000	577614270	10070	10070	10070	10070	9
665	20230912	093900	577523640	10080	10080	10080	10080	0
666	20230912	093800	577523640	10080	10040	10080	10040	361
667	20230912	093700	573899160	10030	10080	10080	10020	1666
668	20230912	093600	557177450	10080	10080	10080	10080	100
669	20230912	093500	556169450	10100	10090	10100	10090	92
670	20230912	093400	555240660	10050	10050	10050	10050	199
671	20230912	093300	553240710	10050	10040	10050	10040	67
672	20230912	093200	552567370	10040	10060	10070	10040	127
673	20230912	093100	551291980	10070	10070	10070	10070	2
674	20230912	093000	551271840	10040	10040	10040	10040	5
675	20230912	092900	551221640	10040	10040	10040	10040	204
676	20230912	092800	549173480	10040	10040	10080	10040	787
677	20230912	092700	541270120	10040	10080	10080	10040	1196
678	20230912	092600	529253120	10070	10060	10070	10060	427
679	20230912	092500	524957420	10070	10070	10070	10070	1905
680	20230912	092400	505774070	10070	10070	10130	10070	1111
681	20230912	092300	494585700	10070	10080	10080	10070	946
682	20230912	092200	485058430	10070	10080	10080	10070	1424
683	20230912	092100	470717170	10070	10140	10140	10070	2518
684	20230912	092000	445248980	10140	10150	10150	10140	368
685	20230912	091900	441517000	10150	10150	10150	10150	129
686	20230912	091800	440207650	10150	10220	10220	10150	2113
687	20230912	091700	418660330	10220	10210	10220	10210	214
688	20230912	091600	416475340	10210	10210	10220	10210	60
689	20230912	091500	415862260	10220	10220	10220	10210	434
690	20230912	091400	411430940	10220	10220	10220	10220	460
691	20230912	091300	406729740	10220	10230	10230	10220	1231
692	20230912	091200	394142270	10230	10230	10230	10220	684
693	20230912	091100	387145950	10220	10250	10250	10220	2845
694	20230912	091000	358037190	10250	10310	10310	10250	1466
695	20230912	090900	342975570	10310	10360	10380	10310	2613
696	20230912	090800	315942530	10360	10340	10360	10340	1626
697	20230912	090700	299102710	10400	10410	10420	10330	1056
698	20230912	090600	288123420	10330	10400	10430	10330	896
699	20230912	090500	278798950	10400	10430	10440	10300	3608
700	20230912	090400	241274960	10440	10270	10440	10270	3232
701	20230912	090300	207721110	10230	10220	10290	10220	813
702	20230912	090200	199390810	10210	10310	10310	10210	2568
703	20230912	090100	172966330	10340	10360	10390	10340	1727
704	20230912	090000	155080060	10350	10410	10450	10350	14902