KissMeData/215100/min/candle-20230919.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230919	201100	1438343570	5340	5340	5340	5340	6386
3	20230919	201000	1438343570	5340	5340	5340	5340	0
4	20230919	200900	1438343570	5340	5340	5340	5340	0
5	20230919	200800	1438343570	5340	5340	5340	5340	0
6	20230919	200700	1438343570	5340	5340	5340	5340	0
7	20230919	200600	1438343570	5340	5340	5340	5340	0
8	20230919	200500	1438343570	5340	5340	5340	5340	0
9	20230919	200400	1438343570	5340	5340	5340	5340	0
10	20230919	200300	1438343570	5340	5340	5340	5340	0
11	20230919	200200	1438343570	5340	5340	5340	5340	0
12	20230919	200100	1438343570	5340	5340	5340	5340	0
13	20230919	200000	1438343570	5340	5340	5340	5340	0
14	20230919	195900	1438343570	5340	5340	5340	5340	0
15	20230919	195800	1438343570	5340	5340	5340	5340	0
16	20230919	195700	1438343570	5340	5340	5340	5340	0
17	20230919	195600	1438343570	5340	5340	5340	5340	0
18	20230919	195500	1438343570	5340	5340	5340	5340	0
19	20230919	195400	1438343570	5340	5340	5340	5340	0
20	20230919	195300	1438343570	5340	5340	5340	5340	0
21	20230919	195200	1438343570	5340	5340	5340	5340	0
22	20230919	195100	1438343570	5340	5340	5340	5340	0
23	20230919	195000	1438343570	5340	5340	5340	5340	0
24	20230919	194900	1438343570	5340	5340	5340	5340	0
25	20230919	194800	1438343570	5340	5340	5340	5340	0
26	20230919	194700	1438343570	5340	5340	5340	5340	0
27	20230919	194600	1438343570	5340	5340	5340	5340	0
28	20230919	194500	1438343570	5340	5340	5340	5340	0
29	20230919	194400	1438343570	5340	5340	5340	5340	0
30	20230919	194300	1438343570	5340	5340	5340	5340	0
31	20230919	194200	1438343570	5340	5340	5340	5340	0
32	20230919	194100	1438343570	5340	5340	5340	5340	6386
33	20230919	194000	1438343570	5340	5340	5340	5340	0
34	20230919	193900	1438343570	5340	5340	5340	5340	0
35	20230919	193800	1438343570	5340	5340	5340	5340	0
36	20230919	193700	1438343570	5340	5340	5340	5340	0
37	20230919	193600	1438343570	5340	5340	5340	5340	0
38	20230919	193500	1438343570	5340	5340	5340	5340	0
39	20230919	193400	1438343570	5340	5340	5340	5340	0
40	20230919	193300	1438343570	5340	5340	5340	5340	0
41	20230919	193200	1438343570	5340	5340	5340	5340	0
42	20230919	193100	1438343570	5340	5340	5340	5340	0
43	20230919	193000	1438343570	5340	5340	5340	5340	0
44	20230919	192900	1438343570	5340	5340	5340	5340	0
45	20230919	192800	1438343570	5340	5340	5340	5340	0
46	20230919	192700	1438343570	5340	5340	5340	5340	0
47	20230919	192600	1438343570	5340	5340	5340	5340	0
48	20230919	192500	1438343570	5340	5340	5340	5340	0
49	20230919	192400	1438343570	5340	5340	5340	5340	0
50	20230919	192300	1438343570	5340	5340	5340	5340	0
51	20230919	192200	1438343570	5340	5340	5340	5340	0
52	20230919	192100	1438343570	5340	5340	5340	5340	0
53	20230919	192000	1438343570	5340	5340	5340	5340	0
54	20230919	191900	1438343570	5340	5340	5340	5340	0
55	20230919	191800	1438343570	5340	5340	5340	5340	0
56	20230919	191700	1438343570	5340	5340	5340	5340	0
57	20230919	191600	1438343570	5340	5340	5340	5340	0
58	20230919	191500	1438343570	5340	5340	5340	5340	0
59	20230919	191400	1438343570	5340	5340	5340	5340	0
60	20230919	191300	1438343570	5340	5340	5340	5340	0
61	20230919	191200	1438343570	5340	5340	5340	5340	0
62	20230919	191100	1438343570	5340	5340	5340	5340	6386
63	20230919	191000	1438343570	5340	5340	5340	5340	0
64	20230919	190900	1438343570	5340	5340	5340	5340	0
65	20230919	190800	1438343570	5340	5340	5340	5340	0
66	20230919	190700	1438343570	5340	5340	5340	5340	0
67	20230919	190600	1438343570	5340	5340	5340	5340	0
68	20230919	190500	1438343570	5340	5340	5340	5340	0
69	20230919	190400	1438343570	5340	5340	5340	5340	0
70	20230919	190300	1438343570	5340	5340	5340	5340	0
71	20230919	190200	1438343570	5340	5340	5340	5340	0
72	20230919	190100	1438343570	5340	5340	5340	5340	0
73	20230919	190000	1438343570	5340	5340	5340	5340	0
74	20230919	185900	1438343570	5340	5340	5340	5340	0
75	20230919	185800	1438343570	5340	5340	5340	5340	0
76	20230919	185700	1438343570	5340	5340	5340	5340	0
77	20230919	185600	1438343570	5340	5340	5340	5340	0
78	20230919	185500	1438343570	5340	5340	5340	5340	0
79	20230919	185400	1438343570	5340	5340	5340	5340	0
80	20230919	185300	1438343570	5340	5340	5340	5340	0
81	20230919	185200	1438343570	5340	5340	5340	5340	0
82	20230919	185100	1438343570	5340	5340	5340	5340	0
83	20230919	185000	1438343570	5340	5340	5340	5340	0
84	20230919	184900	1438343570	5340	5340	5340	5340	0
85	20230919	184800	1438343570	5340	5340	5340	5340	0
86	20230919	184700	1438343570	5340	5340	5340	5340	0
87	20230919	184600	1438343570	5340	5340	5340	5340	0
88	20230919	184500	1438343570	5340	5340	5340	5340	0
89	20230919	184400	1438343570	5340	5340	5340	5340	0
90	20230919	184300	1438343570	5340	5340	5340	5340	0
91	20230919	184200	1438343570	5340	5340	5340	5340	0
92	20230919	184100	1438343570	5340	5340	5340	5340	6386
93	20230919	184000	1438343570	5340	5340	5340	5340	0
94	20230919	183900	1438343570	5340	5340	5340	5340	0
95	20230919	183800	1438343570	5340	5340	5340	5340	0
96	20230919	183700	1438343570	5340	5340	5340	5340	0
97	20230919	183600	1438343570	5340	5340	5340	5340	0
98	20230919	183500	1438343570	5340	5340	5340	5340	0
99	20230919	183400	1438343570	5340	5340	5340	5340	0
100	20230919	183300	1438343570	5340	5340	5340	5340	0
101	20230919	183200	1438343570	5340	5340	5340	5340	0
102	20230919	183100	1438343570	5340	5340	5340	5340	0
103	20230919	183000	1438343570	5340	5340	5340	5340	0
104	20230919	182900	1438343570	5340	5340	5340	5340	0
105	20230919	182800	1438343570	5340	5340	5340	5340	0
106	20230919	182700	1438343570	5340	5340	5340	5340	0
107	20230919	182600	1438343570	5340	5340	5340	5340	0
108	20230919	182500	1438343570	5340	5340	5340	5340	0
109	20230919	182400	1438343570	5340	5340	5340	5340	0
110	20230919	182300	1438343570	5340	5340	5340	5340	0
111	20230919	182200	1438343570	5340	5340	5340	5340	0
112	20230919	182100	1438343570	5340	5340	5340	5340	0
113	20230919	182000	1438343570	5340	5340	5340	5340	0
114	20230919	181900	1438343570	5340	5340	5340	5340	0
115	20230919	181800	1438343570	5340	5340	5340	5340	0
116	20230919	181700	1438343570	5340	5340	5340	5340	0
117	20230919	181600	1438343570	5340	5340	5340	5340	0
118	20230919	181500	1438343570	5340	5340	5340	5340	0
119	20230919	181400	1438343570	5340	5340	5340	5340	0
120	20230919	181300	1438343570	5340	5340	5340	5340	0
121	20230919	181200	1438343570	5340	5340	5340	5340	0
122	20230919	181100	1438343570	5340	5340	5340	5340	6386
123	20230919	181000	1438343570	5340	5340	5340	5340	0
124	20230919	180900	1438343570	5340	5340	5340	5340	0
125	20230919	180800	1438343570	5340	5340	5340	5340	0
126	20230919	180700	1438343570	5340	5340	5340	5340	0
127	20230919	180600	1438343570	5340	5340	5340	5340	0
128	20230919	180500	1438343570	5340	5340	5340	5340	0
129	20230919	180400	1438343570	5340	5340	5340	5340	0
130	20230919	180300	1438343570	5340	5340	5340	5340	0
131	20230919	180200	1438343570	5340	5340	5340	5340	0
132	20230919	180100	1438343570	5340	5340	5340	5340	0
133	20230919	180000	1438343570	5340	5340	5340	5340	0
134	20230919	175900	1438343570	5340	5340	5340	5340	0
135	20230919	175800	1438343570	5340	5340	5340	5340	0
136	20230919	175700	1438343570	5340	5340	5340	5340	0
137	20230919	175600	1438343570	5340	5340	5340	5340	0
138	20230919	175500	1438343570	5340	5340	5340	5340	0
139	20230919	175400	1438343570	5340	5340	5340	5340	0
140	20230919	175300	1438343570	5340	5340	5340	5340	0
141	20230919	175200	1438343570	5340	5340	5340	5340	0
142	20230919	175100	1438343570	5340	5340	5340	5340	0
143	20230919	175000	1438343570	5340	5340	5340	5340	0
144	20230919	174900	1438343570	5340	5340	5340	5340	0
145	20230919	174800	1438343570	5340	5340	5340	5340	0
146	20230919	174700	1438343570	5340	5340	5340	5340	0
147	20230919	174600	1438343570	5340	5340	5340	5340	0
148	20230919	174500	1438343570	5340	5340	5340	5340	0
149	20230919	174400	1438343570	5340	5340	5340	5340	0
150	20230919	174300	1438343570	5340	5340	5340	5340	0
151	20230919	174200	1438343570	5340	5340	5340	5340	0
152	20230919	174100	1438343570	5340	5340	5340	5340	6386
153	20230919	174000	1438343570	5340	5340	5340	5340	0
154	20230919	173900	1438343570	5340	5340	5340	5340	0
155	20230919	173800	1438343570	5340	5340	5340	5340	0
156	20230919	173700	1438343570	5340	5340	5340	5340	0
157	20230919	173600	1438343570	5340	5340	5340	5340	0
158	20230919	173500	1438343570	5340	5340	5340	5340	0
159	20230919	173400	1438343570	5340	5340	5340	5340	0
160	20230919	173300	1438343570	5340	5340	5340	5340	0
161	20230919	173200	1438343570	5340	5340	5340	5340	0
162	20230919	173100	1438343570	5340	5340	5340	5340	0
163	20230919	173000	1438343570	5340	5340	5340	5340	0
164	20230919	172900	1438343570	5340	5340	5340	5340	0
165	20230919	172800	1438343570	5340	5340	5340	5340	0
166	20230919	172700	1438343570	5340	5340	5340	5340	0
167	20230919	172600	1438343570	5340	5340	5340	5340	0
168	20230919	172500	1438343570	5340	5340	5340	5340	0
169	20230919	172400	1438343570	5340	5340	5340	5340	0
170	20230919	172300	1438343570	5340	5340	5340	5340	0
171	20230919	172200	1438343570	5340	5340	5340	5340	0
172	20230919	172100	1438343570	5340	5340	5340	5340	0
173	20230919	172000	1438343570	5340	5340	5340	5340	0
174	20230919	171900	1438343570	5340	5340	5340	5340	0
175	20230919	171800	1438343570	5340	5340	5340	5340	0
176	20230919	171700	1438343570	5340	5340	5340	5340	0
177	20230919	171600	1438343570	5340	5340	5340	5340	0
178	20230919	171500	1438343570	5340	5340	5340	5340	0
179	20230919	171400	1438343570	5340	5340	5340	5340	0
180	20230919	171300	1438343570	5340	5340	5340	5340	0
181	20230919	171200	1438343570	5340	5340	5340	5340	0
182	20230919	171100	1438343570	5340	5340	5340	5340	6386
183	20230919	171000	1438343570	5340	5340	5340	5340	0
184	20230919	170900	1438343570	5340	5340	5340	5340	0
185	20230919	170800	1438343570	5340	5340	5340	5340	0
186	20230919	170700	1438343570	5340	5340	5340	5340	0
187	20230919	170600	1438343570	5340	5340	5340	5340	0
188	20230919	170500	1438343570	5340	5340	5340	5340	0
189	20230919	170400	1438343570	5340	5340	5340	5340	0
190	20230919	170300	1438343570	5340	5340	5340	5340	0
191	20230919	170200	1438343570	5340	5340	5340	5340	0
192	20230919	170100	1438343570	5340	5340	5340	5340	0
193	20230919	170000	1438343570	5340	5340	5340	5340	0
194	20230919	165900	1438343570	5340	5340	5340	5340	0
195	20230919	165800	1438343570	5340	5340	5340	5340	0
196	20230919	165700	1438343570	5340	5340	5340	5340	0
197	20230919	165600	1438343570	5340	5340	5340	5340	0
198	20230919	165500	1438343570	5340	5340	5340	5340	0
199	20230919	165400	1438343570	5340	5340	5340	5340	0
200	20230919	165300	1438343570	5340	5340	5340	5340	0
201	20230919	165200	1438343570	5340	5340	5340	5340	0
202	20230919	165100	1438343570	5340	5340	5340	5340	0
203	20230919	165000	1438343570	5340	5340	5340	5340	0
204	20230919	164900	1438343570	5340	5340	5340	5340	0
205	20230919	164800	1438343570	5340	5340	5340	5340	0
206	20230919	164700	1438343570	5340	5340	5340	5340	0
207	20230919	164600	1438343570	5340	5340	5340	5340	0
208	20230919	164500	1438343570	5340	5340	5340	5340	0
209	20230919	164400	1438343570	5340	5340	5340	5340	0
210	20230919	164300	1438343570	5340	5340	5340	5340	0
211	20230919	164200	1438343570	5340	5340	5340	5340	0
212	20230919	164100	1438343570	5340	5340	5340	5340	6386
213	20230919	164000	1438343570	5340	5340	5340	5340	0
214	20230919	163900	1438343570	5340	5340	5340	5340	0
215	20230919	163800	1438343570	5340	5340	5340	5340	0
216	20230919	163700	1438343570	5340	5340	5340	5340	0
217	20230919	163600	1438343570	5340	5340	5340	5340	0
218	20230919	163500	1438343570	5340	5340	5340	5340	0
219	20230919	163400	1438343570	5340	5340	5340	5340	0
220	20230919	163300	1438343570	5340	5340	5340	5340	0
221	20230919	163200	1438343570	5340	5340	5340	5340	0
222	20230919	163100	1438343570	5340	5340	5340	5340	0
223	20230919	163000	1438343570	5340	5340	5340	5340	0
224	20230919	162900	1438343570	5340	5340	5340	5340	0
225	20230919	162800	1438343570	5340	5340	5340	5340	0
226	20230919	162700	1438343570	5340	5340	5340	5340	0
227	20230919	162600	1438343570	5340	5340	5340	5340	0
228	20230919	162500	1438343570	5340	5340	5340	5340	0
229	20230919	162400	1438343570	5340	5340	5340	5340	0
230	20230919	162300	1438343570	5340	5340	5340	5340	0
231	20230919	162200	1438343570	5340	5340	5340	5340	0
232	20230919	162100	1438343570	5340	5340	5340	5340	0
233	20230919	162000	1438343570	5340	5340	5340	5340	0
234	20230919	161900	1438343570	5340	5340	5340	5340	0
235	20230919	161800	1438343570	5340	5340	5340	5340	0
236	20230919	161700	1438343570	5340	5340	5340	5340	0
237	20230919	161600	1438343570	5340	5340	5340	5340	0
238	20230919	161500	1438343570	5340	5340	5340	5340	0
239	20230919	161400	1438343570	5340	5340	5340	5340	0
240	20230919	161300	1438343570	5340	5340	5340	5340	0
241	20230919	161200	1438343570	5340	5340	5340	5340	0
242	20230919	161100	1438343570	5340	5340	5340	5340	6386
243	20230919	161000	1438343570	5340	5340	5340	5340	0
244	20230919	160900	1438343570	5340	5340	5340	5340	0
245	20230919	160800	1438343570	5340	5340	5340	5340	0
246	20230919	160700	1438343570	5340	5340	5340	5340	0
247	20230919	160600	1438343570	5340	5340	5340	5340	0
248	20230919	160500	1438343570	5340	5340	5340	5340	0
249	20230919	160400	1438343570	5340	5340	5340	5340	0
250	20230919	160300	1438343570	5340	5340	5340	5340	0
251	20230919	160200	1438343570	5340	5340	5340	5340	0
252	20230919	160100	1438343570	5340	5340	5340	5340	0
253	20230919	160000	1438343570	5340	5340	5340	5340	0
254	20230919	155900	1438343570	5340	5340	5340	5340	0
255	20230919	155800	1438343570	5340	5340	5340	5340	0
256	20230919	155700	1438343570	5340	5340	5340	5340	0
257	20230919	155600	1438343570	5340	5340	5340	5340	0
258	20230919	155500	1438343570	5340	5340	5340	5340	0
259	20230919	155400	1438343570	5340	5340	5340	5340	0
260	20230919	155300	1438343570	5340	5340	5340	5340	0
261	20230919	155200	1438343570	5340	5340	5340	5340	0
262	20230919	155100	1438343570	5340	5340	5340	5340	0
263	20230919	155000	1438343570	5340	5340	5340	5340	0
264	20230919	154900	1438343570	5340	5340	5340	5340	0
265	20230919	154800	1438343570	5340	5340	5340	5340	0
266	20230919	154700	1438343570	5340	5340	5340	5340	0
267	20230919	154600	1438343570	5340	5340	5340	5340	0
268	20230919	154500	1438343570	5340	5340	5340	5340	0
269	20230919	154400	1438343570	5340	5340	5340	5340	0
270	20230919	154300	1438343570	5340	5340	5340	5340	0
271	20230919	154200	1438343570	5340	5340	5340	5340	0
272	20230919	154100	1438343570	5340	5340	5340	5340	6386
273	20230919	154000	1438343570	5340	5340	5340	5340	0
274	20230919	153900	1438343570	5340	5340	5340	5340	0
275	20230919	153800	1438343570	5340	5340	5340	5340	0
276	20230919	153700	1438343570	5340	5340	5340	5340	0
277	20230919	153600	1438343570	5340	5340	5340	5340	0
278	20230919	153500	1438343570	5340	5340	5340	5340	0
279	20230919	153400	1438343570	5340	5340	5340	5340	0
280	20230919	153300	1438343570	5340	5340	5340	5340	0
281	20230919	153200	1438343570	5340	5340	5340	5340	0
282	20230919	153100	1438343570	5340	5340	5340	5340	0
283	20230919	153000	1438343570	5340	5340	5340	5340	6386
284	20230919	152900	1404242330	5340	5340	5340	5340	0
285	20230919	152800	1404242330	5340	5340	5340	5340	0
286	20230919	152700	1404242330	5340	5340	5340	5340	0
287	20230919	152600	1404242330	5340	5340	5340	5340	0
288	20230919	152500	1404242330	5340	5340	5340	5340	0
289	20230919	152400	1404242330	5340	5340	5340	5340	0
290	20230919	152300	1404242330	5340	5340	5340	5340	0
291	20230919	152200	1404242330	5340	5340	5340	5340	0
292	20230919	152100	1404242330	5340	5340	5340	5340	0
293	20230919	152000	1404242330	5340	5340	5340	5340	0
294	20230919	151900	1404242330	5340	5340	5340	5340	269
295	20230919	151800	1402805870	5340	5330	5340	5330	117
296	20230919	151700	1402181880	5330	5330	5330	5330	821
297	20230919	151600	1397805950	5340	5340	5340	5340	55
298	20230919	151500	1397512250	5340	5330	5340	5330	646
299	20230919	151400	1394069030	5330	5340	5340	5330	121
300	20230919	151300	1393424090	5340	5330	5340	5330	74
301	20230919	151200	1393029630	5330	5330	5330	5330	449
302	20230919	151100	1390636460	5320	5320	5320	5320	1
303	20230919	151000	1390631140	5320	5320	5330	5320	228
304	20230919	150900	1389416300	5330	5330	5330	5330	1
305	20230919	150800	1389410970	5330	5330	5330	5330	120
306	20230919	150700	1388771370	5330	5320	5330	5320	353
307	20230919	150600	1386893370	5320	5320	5320	5320	267
308	20230919	150500	1385472930	5330	5320	5330	5320	787
309	20230919	150400	1381285870	5330	5320	5330	5320	146
310	20230919	150300	1380507740	5320	5310	5320	5310	256
311	20230919	150200	1379148000	5320	5320	5320	5310	786
312	20230919	150100	1374969330	5320	5320	5320	5320	34
313	20230919	150000	1374788450	5320	5320	5320	5320	11
314	20230919	145900	1374729930	5300	5300	5300	5300	100
315	20230919	145800	1374199930	5300	5310	5310	5300	559
316	20230919	145700	1371235910	5310	5310	5310	5310	109
317	20230919	145600	1370657120	5310	5310	5310	5310	303
318	20230919	145500	1369048190	5310	5310	5310	5310	2
319	20230919	145400	1369037570	5310	5310	5310	5310	456
320	20230919	145300	1366616210	5310	5310	5310	5310	0
321	20230919	145200	1366616210	5310	5310	5320	5300	1389
322	20230919	145100	1359241700	5310	5310	5320	5310	808
323	20230919	145000	1354951210	5310	5310	5310	5310	3798
324	20230919	144900	1334783830	5310	5300	5310	5300	125
325	20230919	144800	1334120930	5300	5310	5310	5300	318
326	20230919	144700	1332435500	5310	5310	5310	5310	45
327	20230919	144600	1332196550	5300	5300	5310	5300	2623
328	20230919	144500	1318292570	5310	5300	5310	5300	110
329	20230919	144400	1317709470	5310	5310	5310	5300	661
330	20230919	144300	1314200560	5310	5310	5310	5300	703
331	20230919	144200	1310472680	5310	5300	5310	5300	234
332	20230919	144100	1309231140	5310	5310	5310	5310	74
333	20230919	144000	1308838200	5310	5310	5310	5310	7
334	20230919	143900	1308801030	5310	5300	5310	5300	249
335	20230919	143800	1307480290	5300	5300	5300	5300	1122
336	20230919	143700	1301533690	5300	5310	5310	5300	3946
337	20230919	143600	1280612630	5310	5320	5320	5310	468
338	20230919	143500	1278127450	5320	5320	5320	5320	11
339	20230919	143400	1278068930	5320	5320	5320	5320	101
340	20230919	143300	1277531610	5310	5320	5320	5310	286
341	20230919	143200	1276011900	5310	5310	5310	5310	40
342	20230919	143100	1275799500	5310	5310	5310	5310	4
343	20230919	143000	1275778260	5310	5310	5310	5310	43
344	20230919	142900	1275549930	5310	5310	5310	5310	150
345	20230919	142800	1274753430	5320	5320	5320	5320	146
346	20230919	142700	1273976710	5330	5330	5330	5330	10
347	20230919	142600	1273923410	5330	5330	5330	5330	143
348	20230919	142500	1273161220	5340	5340	5340	5340	23
349	20230919	142400	1273038400	5330	5320	5330	5320	19
350	20230919	142300	1272937230	5330	5340	5340	5330	11
351	20230919	142200	1272878580	5340	5340	5340	5330	84
352	20230919	142100	1272430830	5330	5330	5330	5330	10
353	20230919	142000	1272377530	5330	5330	5330	5330	195
354	20230919	141900	1271338180	5330	5320	5330	5320	630
355	20230919	141800	1267986450	5320	5310	5320	5310	67
356	20230919	141700	1267630050	5320	5320	5320	5320	224
357	20230919	141600	1266438370	5320	5320	5320	5320	0
358	20230919	141500	1266438370	5320	5330	5330	5320	99
359	20230919	141400	1265911660	5310	5320	5320	5310	10038
360	20230919	141300	1212608930	5330	5320	5330	5320	17
361	20230919	141200	1212518390	5330	5330	5330	5320	328
362	20230919	141100	1210770470	5310	5330	5330	5310	7035
363	20230919	141000	1173379160	5320	5320	5320	5320	0
364	20230919	140900	1173379160	5320	5330	5330	5320	323
365	20230919	140800	1171660510	5330	5330	5330	5330	0
366	20230919	140700	1171660510	5330	5340	5340	5320	53
367	20230919	140600	1171378440	5320	5320	5320	5320	61
368	20230919	140500	1171053920	5340	5320	5340	5320	387
369	20230919	140400	1168994720	5320	5320	5320	5320	1
370	20230919	140300	1168989400	5330	5340	5340	5330	655
371	20230919	140200	1165498240	5330	5330	5340	5330	149
372	20230919	140100	1164703070	5340	5340	5340	5340	4
373	20230919	140000	1164681710	5340	5340	5340	5340	32
374	20230919	135900	1164510830	5340	5340	5340	5340	118
375	20230919	135800	1163880710	5340	5330	5340	5330	2
376	20230919	135700	1163870040	5330	5330	5330	5330	193
377	20230919	135600	1162841350	5340	5340	5340	5340	0
378	20230919	135500	1162841350	5340	5340	5340	5330	237
379	20230919	135400	1161577770	5340	5340	5340	5340	0
380	20230919	135300	1161577770	5340	5330	5340	5330	488
381	20230919	135200	1158976720	5340	5340	5340	5340	55
382	20230919	135100	1158683020	5340	5340	5340	5340	802
383	20230919	135000	1154400340	5340	5340	5340	5340	1
384	20230919	134900	1154395000	5340	5330	5340	5330	209
385	20230919	134800	1153278950	5340	5330	5340	5330	27
386	20230919	134700	1153134970	5330	5330	5330	5330	8
387	20230919	134600	1153092330	5340	5340	5340	5340	3
388	20230919	134500	1153076310	5330	5330	5330	5330	14
389	20230919	134400	1153001690	5330	5340	5340	5330	51
390	20230919	134300	1152729850	5330	5330	5330	5330	148
391	20230919	134200	1151941010	5340	5340	5340	5330	34
392	20230919	134100	1151759750	5340	5340	5340	5340	100
393	20230919	134000	1151225750	5330	5330	5330	5330	240
394	20230919	133900	1149946550	5330	5340	5340	5330	23
395	20230919	133800	1149823910	5340	5340	5340	5340	32
396	20230919	133700	1149653030	5340	5340	5340	5340	64
397	20230919	133600	1149311270	5340	5340	5340	5340	4
398	20230919	133500	1149289910	5340	5340	5340	5340	4
399	20230919	133400	1149268550	5330	5330	5330	5330	0
400	20230919	133300	1149268550	5330	5330	5330	5330	10
401	20230919	133200	1149215250	5330	5330	5330	5330	2
402	20230919	133100	1149204590	5340	5340	5340	5340	118
403	20230919	133000	1148574470	5350	5350	5350	5350	0
404	20230919	132900	1148574470	5350	5340	5350	5340	12
405	20230919	132800	1148510280	5350	5350	5350	5340	1155
406	20230919	132700	1142341430	5340	5330	5340	5330	495
407	20230919	132600	1139702720	5320	5320	5330	5320	143
408	20230919	132500	1138941280	5320	5320	5320	5320	4
409	20230919	132400	1138920000	5330	5330	5330	5330	104
410	20230919	132300	1138365680	5330	5330	5330	5330	95
411	20230919	132200	1137859330	5330	5330	5330	5330	295
412	20230919	132100	1136286980	5330	5330	5330	5330	328
413	20230919	132000	1134538740	5330	5330	5330	5330	1036
414	20230919	131900	1129016860	5340	5340	5340	5340	0
415	20230919	131800	1129016860	5340	5340	5340	5340	4
416	20230919	131700	1128995500	5340	5350	5350	5340	2
417	20230919	131600	1128984810	5350	5350	5350	5350	0
418	20230919	131500	1128984810	5350	5350	5350	5350	314
419	20230919	131400	1127304910	5350	5350	5350	5350	147
420	20230919	131300	1126518460	5350	5340	5350	5340	214
421	20230919	131200	1125375560	5350	5340	5350	5340	31
422	20230919	131100	1125209920	5340	5340	5340	5340	100
423	20230919	131000	1124675920	5340	5340	5340	5340	1
424	20230919	130900	1124670580	5350	5350	5350	5350	660
425	20230919	130800	1121139580	5350	5330	5350	5330	35
426	20230919	130700	1120952770	5340	5340	5340	5340	3
427	20230919	130600	1120936750	5340	5340	5340	5340	6
428	20230919	130500	1120904710	5330	5330	5330	5330	72
429	20230919	130400	1120520950	5330	5330	5330	5330	295
430	20230919	130300	1118948600	5350	5350	5350	5350	5
431	20230919	130200	1118921850	5350	5350	5350	5350	1
432	20230919	130100	1118916500	5330	5330	5350	5330	2460
433	20230919	130000	1105801540	5330	5330	5330	5330	230
434	20230919	125900	1104575640	5330	5330	5330	5330	425
435	20230919	125800	1102310390	5330	5330	5330	5330	252
436	20230919	125700	1100967230	5320	5320	5320	5320	80
437	20230919	125600	1100541630	5330	5330	5330	5330	13
438	20230919	125500	1100472340	5330	5320	5330	5320	403
439	20230919	125400	1098328370	5320	5320	5320	5320	4
440	20230919	125300	1098307090	5320	5320	5320	5320	12
441	20230919	125200	1098243250	5320	5330	5330	5320	212
442	20230919	125100	1097115300	5330	5330	5330	5330	2
443	20230919	125000	1097104640	5320	5320	5320	5320	0
444	20230919	124900	1097104640	5320	5320	5320	5320	232
445	20230919	124800	1095870400	5320	5330	5330	5320	35
446	20230919	124700	1095684150	5330	5330	5330	5330	762
447	20230919	124600	1091622690	5330	5330	5340	5330	33
448	20230919	124500	1091446790	5330	5330	5330	5330	5
449	20230919	124400	1091420140	5330	5340	5340	5330	152
450	20230919	124300	1090608920	5340	5340	5340	5340	188
451	20230919	124200	1089605000	5330	5330	5330	5330	104
452	20230919	124100	1089050680	5350	5350	5350	5350	5
453	20230919	124000	1089023930	5350	5350	5350	5350	5
454	20230919	123900	1088997180	5350	5350	5350	5350	50
455	20230919	123800	1088729680	5350	5350	5350	5350	10
456	20230919	123700	1088676180	5350	5350	5350	5350	50
457	20230919	123600	1088408680	5350	5350	5350	5350	131
458	20230919	123500	1087707830	5350	5350	5350	5350	24
459	20230919	123400	1087579430	5350	5340	5350	5340	38
460	20230919	123300	1087376210	5340	5350	5350	5340	282
461	20230919	123200	1085869830	5350	5350	5350	5350	0
462	20230919	123100	1085869830	5350	5350	5350	5350	102
463	20230919	123000	1085324130	5350	5350	5350	5350	72
464	20230919	122900	1084938930	5350	5330	5350	5330	101
465	20230919	122800	1084400580	5330	5330	5330	5330	0
466	20230919	122700	1084400580	5330	5330	5330	5330	0
467	20230919	122600	1084400580	5330	5330	5350	5330	1438
468	20230919	122500	1076735920	5330	5330	5330	5330	235
469	20230919	122400	1075483370	5330	5360	5360	5330	474
470	20230919	122300	1072952600	5360	5360	5360	5360	23
471	20230919	122200	1072829320	5360	5350	5360	5350	160
472	20230919	122100	1071972740	5340	5340	5340	5340	0
473	20230919	122000	1071972740	5340	5340	5340	5340	50
474	20230919	121900	1071705740	5360	5340	5360	5330	81
475	20230919	121800	1071273680	5330	5340	5340	5330	220
476	20230919	121700	1070101060	5360	5360	5360	5360	166
477	20230919	121600	1069211300	5380	5370	5380	5370	100
478	20230919	121500	1068673440	5380	5340	5380	5340	101
479	20230919	121400	1068132020	5340	5340	5340	5340	157
480	20230919	121300	1067293640	5350	5350	5350	5330	840
481	20230919	121200	1062816000	5330	5330	5330	5330	100
482	20230919	121100	1062283000	5320	5320	5320	5320	0
483	20230919	121000	1062283000	5320	5320	5320	5320	0
484	20230919	120900	1062283000	5320	5320	5320	5320	300
485	20230919	120800	1060687000	5350	5350	5350	5350	0
486	20230919	120700	1060687000	5350	5360	5360	5350	305
487	20230919	120600	1059053250	5360	5340	5360	5320	7732
488	20230919	120500	1017830540	5340	5340	5340	5340	0
489	20230919	120400	1017830540	5340	5350	5350	5340	320
490	20230919	120300	1016120730	5360	5360	5360	5360	4
491	20230919	120200	1016099290	5360	5360	5360	5360	11
492	20230919	120100	1016040330	5360	5350	5360	5350	258
493	20230919	120000	1014658600	5350	5350	5350	5350	2
494	20230919	115900	1014647900	5350	5350	5350	5350	1159
495	20230919	115800	1008447250	5350	5350	5350	5350	0
496	20230919	115700	1008447250	5350	5350	5350	5350	345
497	20230919	115600	1006601500	5350	5350	5350	5350	37
498	20230919	115500	1006403550	5350	5350	5350	5350	1
499	20230919	115400	1006398200	5350	5350	5350	5350	22
500	20230919	115300	1006280500	5350	5350	5350	5340	2576
501	20230919	115200	992509570	5350	5350	5350	5350	311
502	20230919	115100	990845720	5350	5350	5350	5350	234
503	20230919	115000	989593820	5350	5360	5360	5350	101
504	20230919	114900	989053460	5350	5350	5350	5350	50
505	20230919	114800	988785960	5350	5350	5350	5350	863
506	20230919	114700	984168910	5350	5350	5350	5350	105
507	20230919	114600	983607160	5350	5350	5360	5350	28
508	20230919	114500	983457330	5340	5350	5350	5340	1899
509	20230919	114400	973314040	5350	5350	5350	5350	62
510	20230919	114300	972982340	5350	5350	5350	5350	822
511	20230919	114200	968584640	5350	5350	5350	5350	187
512	20230919	114100	967584190	5350	5350	5350	5350	10
513	20230919	114000	967530690	5340	5340	5340	5340	120
514	20230919	113900	966889890	5340	5330	5340	5330	356
515	20230919	113800	964989410	5330	5340	5340	5330	80
516	20230919	113700	964562810	5340	5340	5340	5340	680
517	20230919	113600	960931610	5340	5340	5340	5340	13
518	20230919	113500	960862190	5340	5340	5340	5340	0
519	20230919	113400	960862190	5340	5340	5340	5340	6
520	20230919	113300	960830150	5340	5340	5340	5340	11
521	20230919	113200	960771410	5330	5340	5340	5330	509
522	20230919	113100	958058340	5350	5340	5350	5340	4
523	20230919	113000	958036970	5350	5340	5350	5340	534
524	20230919	112900	955185030	5350	5340	5350	5340	609
525	20230919	112800	951932960	5350	5350	5350	5350	94
526	20230919	112700	951430060	5360	5330	5360	5330	1123
527	20230919	112600	945441780	5340	5340	5340	5340	558
528	20230919	112500	942462060	5340	5330	5340	5330	18
529	20230919	112400	942366070	5330	5330	5330	5330	252
530	20230919	112300	941022910	5340	5340	5340	5330	100
531	20230919	112200	940489110	5330	5340	5340	5330	101
532	20230919	112100	939950770	5340	5340	5340	5340	10
533	20230919	112000	939897370	5340	5340	5340	5340	1
534	20230919	111900	939892030	5340	5330	5340	5330	130
535	20230919	111800	939198030	5330	5340	5340	5330	934
536	20230919	111700	934219800	5330	5340	5340	5330	111
537	20230919	111600	933627230	5340	5340	5340	5340	20
538	20230919	111500	933520430	5360	5360	5360	5360	0
539	20230919	111400	933520430	5360	5340	5360	5330	2579
540	20230919	111300	919765880	5350	5350	5350	5350	374
541	20230919	111200	917764980	5350	5340	5350	5340	101
542	20230919	111100	917225630	5350	5350	5350	5350	34
543	20230919	111000	917043730	5350	5360	5360	5350	749
544	20230919	110900	913036540	5350	5370	5380	5350	87
545	20230919	110800	912570090	5370	5360	5370	5360	351
546	20230919	110700	910685510	5370	5360	5370	5360	316
547	20230919	110600	908991650	5380	5380	5380	5380	49
548	20230919	110500	908728030	5380	5380	5380	5370	108
549	20230919	110400	908147490	5380	5380	5380	5380	7
550	20230919	110300	908109830	5380	5380	5380	5380	30
551	20230919	110200	907948430	5380	5370	5380	5370	319
552	20230919	110100	906232370	5380	5370	5380	5370	220
553	20230919	110000	905048800	5380	5350	5380	5350	28
554	20230919	105900	904898540	5380	5380	5380	5380	7
555	20230919	105800	904860880	5380	5350	5380	5350	201
556	20230919	105700	903781990	5360	5360	5360	5360	212
557	20230919	105600	902645670	5360	5360	5360	5360	36
558	20230919	105500	902452710	5360	5360	5360	5360	1
559	20230919	105400	902447350	5370	5380	5380	5370	98
560	20230919	105300	901920240	5380	5380	5380	5360	592
561	20230919	105200	898739340	5350	5350	5350	5350	1
562	20230919	105100	898733990	5350	5350	5350	5350	0
563	20230919	105000	898733990	5350	5350	5350	5350	2506
564	20230919	104900	885326890	5350	5360	5360	5350	1155
565	20230919	104800	879146130	5360	5370	5370	5360	125
566	20230919	104700	878475320	5370	5360	5370	5360	742
567	20230919	104600	874498120	5370	5380	5380	5370	904
568	20230919	104500	869641130	5380	5370	5380	5370	90
569	20230919	104400	869157680	5370	5370	5370	5370	100
570	20230919	104300	868620680	5370	5370	5370	5370	952
571	20230919	104200	863508440	5370	5360	5370	5360	760
572	20230919	104100	859434740	5360	5360	5360	5360	133
573	20230919	104000	858721860	5360	5360	5360	5360	1
574	20230919	103900	858716500	5360	5360	5360	5360	816
575	20230919	103800	854342740	5370	5370	5370	5360	121
576	20230919	103700	853694040	5370	5370	5370	5370	302
577	20230919	103600	852072300	5360	5360	5360	5360	10
578	20230919	103500	852018700	5350	5340	5350	5340	1267
579	20230919	103400	845240470	5330	5320	5330	5320	820
580	20230919	103300	840869880	5320	5320	5330	5320	83
581	20230919	103200	840428310	5330	5330	5330	5320	1812
582	20230919	103100	830770410	5320	5320	5320	5320	1293
583	20230919	103000	823891650	5320	5330	5330	5320	210
584	20230919	102900	822774440	5330	5320	5330	5320	122
585	20230919	102800	822124230	5320	5330	5330	5320	532
586	20230919	102700	819288970	5330	5330	5330	5320	16
587	20230919	102600	819203790	5330	5330	5330	5330	18
588	20230919	102500	819107850	5330	5330	5330	5330	270
589	20230919	102400	817668750	5310	5320	5330	5310	1024
590	20230919	102300	812230120	5330	5310	5330	5310	668
591	20230919	102200	808681780	5310	5320	5340	5310	2217
592	20230919	102100	796887550	5320	5320	5330	5320	207
593	20230919	102000	795785930	5320	5320	5320	5320	0
594	20230919	101900	795785930	5320	5320	5330	5320	1107
595	20230919	101800	789895590	5320	5320	5320	5320	304
596	20230919	101700	788278310	5320	5340	5340	5320	3333
597	20230919	101600	770516980	5340	5340	5350	5340	147
598	20230919	101500	769731800	5330	5350	5350	5330	348
599	20230919	101400	767876330	5340	5350	5350	5340	277
600	20230919	101300	766395280	5350	5350	5350	5350	54
601	20230919	101200	766106380	5350	5350	5350	5350	97
602	20230919	101100	765587430	5350	5350	5350	5350	32
603	20230919	101000	765416230	5350	5350	5350	5350	728
604	20230919	100900	761521430	5350	5350	5350	5340	51
605	20230919	100800	761248590	5350	5330	5350	5330	64
606	20230919	100700	760907410	5330	5350	5350	5330	253
607	20230919	100600	759556720	5350	5360	5360	5350	277
608	20230919	100500	758073230	5360	5360	5360	5360	949
609	20230919	100400	752986590	5360	5350	5360	5350	6
610	20230919	100300	752954470	5350	5350	5350	5350	583
611	20230919	100200	749835420	5340	5340	5340	5330	807
612	20230919	100100	745526540	5350	5340	5350	5340	27
613	20230919	100000	745382340	5340	5350	5350	5320	111
614	20230919	095900	744791590	5320	5350	5350	5320	545
615	20230919	095800	741892100	5340	5320	5350	5320	1058
616	20230919	095700	736243920	5320	5330	5330	5320	353
617	20230919	095600	734365830	5330	5330	5330	5330	1
618	20230919	095500	734360500	5340	5340	5340	5340	352
619	20230919	095400	732480820	5340	5310	5340	5310	7
620	20230919	095300	732443590	5300	5320	5330	5300	9516
621	20230919	095200	681978690	5320	5330	5330	5320	986
622	20230919	095100	676731730	5330	5330	5340	5330	9037
623	20230919	095000	628495230	5310	5310	5330	5290	5343
624	20230919	094900	600176860	5330	5310	5330	5310	1366
625	20230919	094800	592918300	5310	5330	5340	5310	2001
626	20230919	094700	582281850	5330	5320	5330	5320	646
627	20230919	094600	578840930	5310	5330	5340	5310	1039
628	20230919	094500	573321110	5330	5340	5340	5320	828
629	20230919	094400	568899650	5330	5340	5350	5300	5774
630	20230919	094300	538193030	5350	5340	5350	5330	1208
631	20230919	094200	531747830	5350	5350	5350	5350	427
632	20230919	094100	529463380	5350	5340	5360	5340	207
633	20230919	094000	528357300	5350	5350	5360	5340	1232
634	20230919	093900	521766260	5340	5350	5360	5340	2782
635	20230919	093800	506906710	5360	5360	5360	5350	138
636	20230919	093700	506168370	5340	5360	5360	5340	1923
637	20230919	093600	495880160	5350	5360	5360	5350	1220
638	20230919	093500	489342770	5360	5370	5370	5350	2069
639	20230919	093400	478261200	5380	5370	5380	5360	1791
640	20230919	093300	468636080	5360	5400	5400	5360	27110
641	20230919	093200	322352890	5400	5430	5430	5400	4872
642	20230919	093100	295995460	5420	5430	5440	5420	3193
643	20230919	093000	278670250	5440	5430	5440	5430	302
644	20230919	092900	277029460	5440	5440	5440	5440	71
645	20230919	092800	276643220	5440	5440	5440	5440	243
646	20230919	092700	275321300	5440	5440	5440	5440	37
647	20230919	092600	275120020	5440	5440	5450	5440	1934
648	20230919	092500	264597060	5450	5450	5450	5440	1372
649	20230919	092400	257133110	5440	5430	5440	5430	1058
650	20230919	092300	251387590	5430	5430	5430	5430	859
651	20230919	092200	246723220	5430	5450	5450	5430	722
652	20230919	092100	242800320	5450	5460	5460	5450	271
653	20230919	092000	241321670	5460	5450	5480	5420	3397
654	20230919	091900	222859730	5450	5450	5450	5450	19
655	20230919	091800	222756180	5480	5450	5480	5450	383
656	20230919	091700	220661800	5490	5460	5490	5440	1172
657	20230919	091600	214275320	5490	5460	5490	5460	175
658	20230919	091500	213319670	5460	5480	5480	5460	720
659	20230919	091400	209387470	5460	5480	5480	5460	1538
660	20230919	091300	200965520	5490	5490	5490	5490	23
661	20230919	091200	200839250	5490	5510	5510	5490	2324
662	20230919	091100	188036050	5510	5510	5510	5510	1481
663	20230919	091000	179875740	5510	5480	5510	5480	15915
664	20230919	090900	92463340	5480	5450	5480	5450	1893
665	20230919	090800	82129390	5450	5460	5490	5450	3561
666	20230919	090700	62691510	5460	5460	5470	5460	777
667	20230919	090600	58445240	5460	5470	5470	5460	1545
668	20230919	090500	50009240	5470	5460	5500	5460	163
669	20230919	090400	49118310	5500	5500	5500	5500	142
670	20230919	090300	48337310	5460	5470	5500	5450	1694
671	20230919	090200	39075580	5500	5470	5500	5470	816
672	20230919	090100	34611910	5470	5480	5480	5470	2664
673	20230919	090000	20017490	5490	5500	5500	5490	3631