KissMeData/156100/min/candle-20230915.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230915	200100	1080383430	9950	9950	9950	9950	2241
3	20230915	200000	1080383430	9950	9950	9950	9950	0
4	20230915	195900	1080383430	9950	9950	9950	9950	0
5	20230915	195800	1080383430	9950	9950	9950	9950	0
6	20230915	195700	1080383430	9950	9950	9950	9950	0
7	20230915	195600	1080383430	9950	9950	9950	9950	0
8	20230915	195500	1080383430	9950	9950	9950	9950	0
9	20230915	195400	1080383430	9950	9950	9950	9950	0
10	20230915	195300	1080383430	9950	9950	9950	9950	0
11	20230915	195200	1080383430	9950	9950	9950	9950	0
12	20230915	195100	1080383430	9950	9950	9950	9950	0
13	20230915	195000	1080383430	9950	9950	9950	9950	0
14	20230915	194900	1080383430	9950	9950	9950	9950	0
15	20230915	194800	1080383430	9950	9950	9950	9950	0
16	20230915	194700	1080383430	9950	9950	9950	9950	0
17	20230915	194600	1080383430	9950	9950	9950	9950	0
18	20230915	194500	1080383430	9950	9950	9950	9950	0
19	20230915	194400	1080383430	9950	9950	9950	9950	0
20	20230915	194300	1080383430	9950	9950	9950	9950	0
21	20230915	194200	1080383430	9950	9950	9950	9950	0
22	20230915	194100	1080383430	9950	9950	9950	9950	0
23	20230915	194000	1080383430	9950	9950	9950	9950	0
24	20230915	193900	1080383430	9950	9950	9950	9950	0
25	20230915	193800	1080383430	9950	9950	9950	9950	0
26	20230915	193700	1080383430	9950	9950	9950	9950	0
27	20230915	193600	1080383430	9950	9950	9950	9950	0
28	20230915	193500	1080383430	9950	9950	9950	9950	0
29	20230915	193400	1080383430	9950	9950	9950	9950	0
30	20230915	193300	1080383430	9950	9950	9950	9950	0
31	20230915	193200	1080383430	9950	9950	9950	9950	0
32	20230915	193100	1080383430	9950	9950	9950	9950	2241
33	20230915	193000	1080383430	9950	9950	9950	9950	0
34	20230915	192900	1080383430	9950	9950	9950	9950	0
35	20230915	192800	1080383430	9950	9950	9950	9950	0
36	20230915	192700	1080383430	9950	9950	9950	9950	0
37	20230915	192600	1080383430	9950	9950	9950	9950	0
38	20230915	192500	1080383430	9950	9950	9950	9950	0
39	20230915	192400	1080383430	9950	9950	9950	9950	0
40	20230915	192300	1080383430	9950	9950	9950	9950	0
41	20230915	192200	1080383430	9950	9950	9950	9950	0
42	20230915	192100	1080383430	9950	9950	9950	9950	0
43	20230915	192000	1080383430	9950	9950	9950	9950	0
44	20230915	191900	1080383430	9950	9950	9950	9950	0
45	20230915	191800	1080383430	9950	9950	9950	9950	0
46	20230915	191700	1080383430	9950	9950	9950	9950	0
47	20230915	191600	1080383430	9950	9950	9950	9950	0
48	20230915	191500	1080383430	9950	9950	9950	9950	0
49	20230915	191400	1080383430	9950	9950	9950	9950	0
50	20230915	191300	1080383430	9950	9950	9950	9950	0
51	20230915	191200	1080383430	9950	9950	9950	9950	0
52	20230915	191100	1080383430	9950	9950	9950	9950	0
53	20230915	191000	1080383430	9950	9950	9950	9950	0
54	20230915	190900	1080383430	9950	9950	9950	9950	0
55	20230915	190800	1080383430	9950	9950	9950	9950	0
56	20230915	190700	1080383430	9950	9950	9950	9950	0
57	20230915	190600	1080383430	9950	9950	9950	9950	0
58	20230915	190500	1080383430	9950	9950	9950	9950	0
59	20230915	190400	1080383430	9950	9950	9950	9950	0
60	20230915	190300	1080383430	9950	9950	9950	9950	0
61	20230915	190200	1080383430	9950	9950	9950	9950	0
62	20230915	190100	1080383430	9950	9950	9950	9950	2241
63	20230915	190000	1080383430	9950	9950	9950	9950	0
64	20230915	185900	1080383430	9950	9950	9950	9950	0
65	20230915	185800	1080383430	9950	9950	9950	9950	0
66	20230915	185700	1080383430	9950	9950	9950	9950	0
67	20230915	185600	1080383430	9950	9950	9950	9950	0
68	20230915	185500	1080383430	9950	9950	9950	9950	0
69	20230915	185400	1080383430	9950	9950	9950	9950	0
70	20230915	185300	1080383430	9950	9950	9950	9950	0
71	20230915	185200	1080383430	9950	9950	9950	9950	0
72	20230915	185100	1080383430	9950	9950	9950	9950	0
73	20230915	185000	1080383430	9950	9950	9950	9950	0
74	20230915	184900	1080383430	9950	9950	9950	9950	0
75	20230915	184800	1080383430	9950	9950	9950	9950	0
76	20230915	184700	1080383430	9950	9950	9950	9950	0
77	20230915	184600	1080383430	9950	9950	9950	9950	0
78	20230915	184500	1080383430	9950	9950	9950	9950	0
79	20230915	184400	1080383430	9950	9950	9950	9950	0
80	20230915	184300	1080383430	9950	9950	9950	9950	0
81	20230915	184200	1080383430	9950	9950	9950	9950	0
82	20230915	184100	1080383430	9950	9950	9950	9950	0
83	20230915	184000	1080383430	9950	9950	9950	9950	0
84	20230915	183900	1080383430	9950	9950	9950	9950	0
85	20230915	183800	1080383430	9950	9950	9950	9950	0
86	20230915	183700	1080383430	9950	9950	9950	9950	0
87	20230915	183600	1080383430	9950	9950	9950	9950	0
88	20230915	183500	1080383430	9950	9950	9950	9950	0
89	20230915	183400	1080383430	9950	9950	9950	9950	0
90	20230915	183300	1080383430	9950	9950	9950	9950	0
91	20230915	183200	1080383430	9950	9950	9950	9950	0
92	20230915	183100	1080383430	9950	9950	9950	9950	2241
93	20230915	183000	1080383430	9950	9950	9950	9950	0
94	20230915	182900	1080383430	9950	9950	9950	9950	0
95	20230915	182800	1080383430	9950	9950	9950	9950	0
96	20230915	182700	1080383430	9950	9950	9950	9950	0
97	20230915	182600	1080383430	9950	9950	9950	9950	0
98	20230915	182500	1080383430	9950	9950	9950	9950	0
99	20230915	182400	1080383430	9950	9950	9950	9950	0
100	20230915	182300	1080383430	9950	9950	9950	9950	0
101	20230915	182200	1080383430	9950	9950	9950	9950	0
102	20230915	182100	1080383430	9950	9950	9950	9950	0
103	20230915	182000	1080383430	9950	9950	9950	9950	0
104	20230915	181900	1080383430	9950	9950	9950	9950	0
105	20230915	181800	1080383430	9950	9950	9950	9950	0
106	20230915	181700	1080383430	9950	9950	9950	9950	0
107	20230915	181600	1080383430	9950	9950	9950	9950	0
108	20230915	181500	1080383430	9950	9950	9950	9950	0
109	20230915	181400	1080383430	9950	9950	9950	9950	0
110	20230915	181300	1080383430	9950	9950	9950	9950	0
111	20230915	181200	1080383430	9950	9950	9950	9950	0
112	20230915	181100	1080383430	9950	9950	9950	9950	0
113	20230915	181000	1080383430	9950	9950	9950	9950	0
114	20230915	180900	1080383430	9950	9950	9950	9950	0
115	20230915	180800	1080383430	9950	9950	9950	9950	0
116	20230915	180700	1080383430	9950	9950	9950	9950	0
117	20230915	180600	1080383430	9950	9950	9950	9950	0
118	20230915	180500	1080383430	9950	9950	9950	9950	0
119	20230915	180400	1080383430	9950	9950	9950	9950	0
120	20230915	180300	1080383430	9950	9950	9950	9950	0
121	20230915	180200	1080383430	9950	9950	9950	9950	0
122	20230915	180100	1080383430	9950	9950	9950	9950	2241
123	20230915	180000	1080383430	9950	9950	9950	9950	0
124	20230915	175900	1080383430	9950	9950	9950	9950	0
125	20230915	175800	1080383430	9950	9950	9950	9950	0
126	20230915	175700	1080383430	9950	9950	9950	9950	0
127	20230915	175600	1080383430	9950	9950	9950	9950	0
128	20230915	175500	1080383430	9950	9950	9950	9950	0
129	20230915	175400	1080383430	9950	9950	9950	9950	0
130	20230915	175300	1080383430	9950	9950	9950	9950	0
131	20230915	175200	1080383430	9950	9950	9950	9950	0
132	20230915	175100	1080383430	9950	9950	9950	9950	0
133	20230915	175000	1080383430	9950	9950	9950	9950	0
134	20230915	174900	1080383430	9950	9950	9950	9950	0
135	20230915	174800	1080383430	9950	9950	9950	9950	0
136	20230915	174700	1080383430	9950	9950	9950	9950	0
137	20230915	174600	1080383430	9950	9950	9950	9950	0
138	20230915	174500	1080383430	9950	9950	9950	9950	0
139	20230915	174400	1080383430	9950	9950	9950	9950	0
140	20230915	174300	1080383430	9950	9950	9950	9950	0
141	20230915	174200	1080383430	9950	9950	9950	9950	0
142	20230915	174100	1080383430	9950	9950	9950	9950	0
143	20230915	174000	1080383430	9950	9950	9950	9950	0
144	20230915	173900	1080383430	9950	9950	9950	9950	0
145	20230915	173800	1080383430	9950	9950	9950	9950	0
146	20230915	173700	1080383430	9950	9950	9950	9950	0
147	20230915	173600	1080383430	9950	9950	9950	9950	0
148	20230915	173500	1080383430	9950	9950	9950	9950	0
149	20230915	173400	1080383430	9950	9950	9950	9950	0
150	20230915	173300	1080383430	9950	9950	9950	9950	0
151	20230915	173200	1080383430	9950	9950	9950	9950	0
152	20230915	173100	1080383430	9950	9950	9950	9950	2241
153	20230915	173000	1080383430	9950	9950	9950	9950	0
154	20230915	172900	1080383430	9950	9950	9950	9950	0
155	20230915	172800	1080383430	9950	9950	9950	9950	0
156	20230915	172700	1080383430	9950	9950	9950	9950	0
157	20230915	172600	1080383430	9950	9950	9950	9950	0
158	20230915	172500	1080383430	9950	9950	9950	9950	0
159	20230915	172400	1080383430	9950	9950	9950	9950	0
160	20230915	172300	1080383430	9950	9950	9950	9950	0
161	20230915	172200	1080383430	9950	9950	9950	9950	0
162	20230915	172100	1080383430	9950	9950	9950	9950	0
163	20230915	172000	1080383430	9950	9950	9950	9950	0
164	20230915	171900	1080383430	9950	9950	9950	9950	0
165	20230915	171800	1080383430	9950	9950	9950	9950	0
166	20230915	171700	1080383430	9950	9950	9950	9950	0
167	20230915	171600	1080383430	9950	9950	9950	9950	0
168	20230915	171500	1080383430	9950	9950	9950	9950	0
169	20230915	171400	1080383430	9950	9950	9950	9950	0
170	20230915	171300	1080383430	9950	9950	9950	9950	0
171	20230915	171200	1080383430	9950	9950	9950	9950	0
172	20230915	171100	1080383430	9950	9950	9950	9950	0
173	20230915	171000	1080383430	9950	9950	9950	9950	0
174	20230915	170900	1080383430	9950	9950	9950	9950	0
175	20230915	170800	1080383430	9950	9950	9950	9950	0
176	20230915	170700	1080383430	9950	9950	9950	9950	0
177	20230915	170600	1080383430	9950	9950	9950	9950	0
178	20230915	170500	1080383430	9950	9950	9950	9950	0
179	20230915	170400	1080383430	9950	9950	9950	9950	0
180	20230915	170300	1080383430	9950	9950	9950	9950	0
181	20230915	170200	1080383430	9950	9950	9950	9950	0
182	20230915	170100	1080383430	9950	9950	9950	9950	2241
183	20230915	170000	1080383430	9950	9950	9950	9950	0
184	20230915	165900	1080383430	9950	9950	9950	9950	0
185	20230915	165800	1080383430	9950	9950	9950	9950	0
186	20230915	165700	1080383430	9950	9950	9950	9950	0
187	20230915	165600	1080383430	9950	9950	9950	9950	0
188	20230915	165500	1080383430	9950	9950	9950	9950	0
189	20230915	165400	1080383430	9950	9950	9950	9950	0
190	20230915	165300	1080383430	9950	9950	9950	9950	0
191	20230915	165200	1080383430	9950	9950	9950	9950	0
192	20230915	165100	1080383430	9950	9950	9950	9950	0
193	20230915	165000	1080383430	9950	9950	9950	9950	0
194	20230915	164900	1080383430	9950	9950	9950	9950	0
195	20230915	164800	1080383430	9950	9950	9950	9950	0
196	20230915	164700	1080383430	9950	9950	9950	9950	0
197	20230915	164600	1080383430	9950	9950	9950	9950	0
198	20230915	164500	1080383430	9950	9950	9950	9950	0
199	20230915	164400	1080383430	9950	9950	9950	9950	0
200	20230915	164300	1080383430	9950	9950	9950	9950	0
201	20230915	164200	1080383430	9950	9950	9950	9950	0
202	20230915	164100	1080383430	9950	9950	9950	9950	0
203	20230915	164000	1080383430	9950	9950	9950	9950	0
204	20230915	163900	1080383430	9950	9950	9950	9950	0
205	20230915	163800	1080383430	9950	9950	9950	9950	0
206	20230915	163700	1080383430	9950	9950	9950	9950	0
207	20230915	163600	1080383430	9950	9950	9950	9950	0
208	20230915	163500	1080383430	9950	9950	9950	9950	0
209	20230915	163400	1080383430	9950	9950	9950	9950	0
210	20230915	163300	1080383430	9950	9950	9950	9950	0
211	20230915	163200	1080383430	9950	9950	9950	9950	0
212	20230915	163100	1080383430	9950	9950	9950	9950	2241
213	20230915	163000	1080383430	9950	9950	9950	9950	0
214	20230915	162900	1080383430	9950	9950	9950	9950	0
215	20230915	162800	1080383430	9950	9950	9950	9950	0
216	20230915	162700	1080383430	9950	9950	9950	9950	0
217	20230915	162600	1080383430	9950	9950	9950	9950	0
218	20230915	162500	1080383430	9950	9950	9950	9950	0
219	20230915	162400	1080383430	9950	9950	9950	9950	0
220	20230915	162300	1080383430	9950	9950	9950	9950	0
221	20230915	162200	1080383430	9950	9950	9950	9950	0
222	20230915	162100	1080383430	9950	9950	9950	9950	0
223	20230915	162000	1080383430	9950	9950	9950	9950	0
224	20230915	161900	1080383430	9950	9950	9950	9950	0
225	20230915	161800	1080383430	9950	9950	9950	9950	0
226	20230915	161700	1080383430	9950	9950	9950	9950	0
227	20230915	161600	1080383430	9950	9950	9950	9950	0
228	20230915	161500	1080383430	9950	9950	9950	9950	0
229	20230915	161400	1080383430	9950	9950	9950	9950	0
230	20230915	161300	1080383430	9950	9950	9950	9950	0
231	20230915	161200	1080383430	9950	9950	9950	9950	0
232	20230915	161100	1080383430	9950	9950	9950	9950	0
233	20230915	161000	1080383430	9950	9950	9950	9950	0
234	20230915	160900	1080383430	9950	9950	9950	9950	0
235	20230915	160800	1080383430	9950	9950	9950	9950	0
236	20230915	160700	1080383430	9950	9950	9950	9950	0
237	20230915	160600	1080383430	9950	9950	9950	9950	0
238	20230915	160500	1080383430	9950	9950	9950	9950	0
239	20230915	160400	1080383430	9950	9950	9950	9950	0
240	20230915	160300	1080383430	9950	9950	9950	9950	0
241	20230915	160200	1080383430	9950	9950	9950	9950	0
242	20230915	160100	1080383430	9950	9950	9950	9950	2241
243	20230915	160000	1080383430	9950	9950	9950	9950	0
244	20230915	155900	1080383430	9950	9950	9950	9950	0
245	20230915	155800	1080383430	9950	9950	9950	9950	0
246	20230915	155700	1080383430	9950	9950	9950	9950	0
247	20230915	155600	1080383430	9950	9950	9950	9950	0
248	20230915	155500	1080383430	9950	9950	9950	9950	0
249	20230915	155400	1080383430	9950	9950	9950	9950	0
250	20230915	155300	1080383430	9950	9950	9950	9950	0
251	20230915	155200	1080383430	9950	9950	9950	9950	0
252	20230915	155100	1080383430	9950	9950	9950	9950	0
253	20230915	155000	1080383430	9950	9950	9950	9950	0
254	20230915	154900	1080383430	9950	9950	9950	9950	0
255	20230915	154800	1080383430	9950	9950	9950	9950	0
256	20230915	154700	1080383430	9950	9950	9950	9950	0
257	20230915	154600	1080383430	9950	9950	9950	9950	0
258	20230915	154500	1080383430	9950	9950	9950	9950	0
259	20230915	154400	1080383430	9950	9950	9950	9950	0
260	20230915	154300	1080383430	9950	9950	9950	9950	0
261	20230915	154200	1080383430	9950	9950	9950	9950	0
262	20230915	154100	1080383430	9950	9950	9950	9950	0
263	20230915	154000	1080383430	9950	9950	9950	9950	0
264	20230915	153900	1080383430	9950	9950	9950	9950	0
265	20230915	153800	1080383430	9950	9950	9950	9950	0
266	20230915	153700	1080383430	9950	9950	9950	9950	0
267	20230915	153600	1080383430	9950	9950	9950	9950	0
268	20230915	153500	1080383430	9950	9950	9950	9950	0
269	20230915	153400	1080383430	9950	9950	9950	9950	0
270	20230915	153300	1080383430	9950	9950	9950	9950	0
271	20230915	153200	1080383430	9950	9950	9950	9950	0
272	20230915	153100	1080383430	9950	9950	9950	9950	2241
273	20230915	153000	1080383430	9950	9950	9950	9950	2241
274	20230915	152900	1058085480	9980	9980	9980	9980	0
275	20230915	152800	1058085480	9980	9980	9980	9980	0
276	20230915	152700	1058085480	9980	9980	9980	9980	0
277	20230915	152600	1058085480	9980	9980	9980	9980	0
278	20230915	152500	1058085480	9980	9980	9980	9980	0
279	20230915	152400	1058085480	9980	9980	9980	9980	0
280	20230915	152300	1058085480	9980	9980	9980	9980	0
281	20230915	152200	1058085480	9980	9980	9980	9980	0
282	20230915	152100	1058085480	9980	9980	9980	9980	0
283	20230915	152000	1058085480	9980	9980	9980	9980	0
284	20230915	151900	1058085480	9980	9920	9980	9910	226
285	20230915	151800	1055840240	10000	9910	10000	9900	400
286	20230915	151700	1051867760	9910	9920	9950	9900	1482
287	20230915	151600	1037165910	9930	9930	9930	9930	0
288	20230915	151500	1037165910	9930	9940	9940	9930	15
289	20230915	151400	1037016910	9930	9930	9930	9930	5
290	20230915	151300	1036967260	9930	9930	9930	9930	218
291	20230915	151200	1034802520	9950	9950	9950	9940	56
292	20230915	151100	1034245370	9990	10010	10010	9990	267
293	20230915	151000	1031573700	10020	10010	10020	10010	325
294	20230915	150900	1028320120	10000	10000	10000	10000	51
295	20230915	150800	1027810120	10000	9980	10000	9980	923
296	20230915	150700	1018580400	9980	9980	9980	9980	0
297	20230915	150600	1018580400	9980	9980	9980	9980	1
298	20230915	150500	1018570420	9970	9980	9990	9970	15
299	20230915	150400	1018420680	9990	9930	9990	9920	113
300	20230915	150300	1017298990	10000	9990	10000	9920	83
301	20230915	150200	1016470400	9970	9980	10000	9970	23
302	20230915	150100	1016240590	10000	10000	10000	9990	221
303	20230915	150000	1014030700	10000	10000	10000	10000	3
304	20230915	145900	1014000700	10000	9990	10000	9990	20
305	20230915	145800	1013800820	10000	10000	10000	10000	0
306	20230915	145700	1013800820	10000	9990	10000	9980	17
307	20230915	145600	1013630930	10000	9970	10000	9970	50
308	20230915	145500	1013131550	10010	9970	10010	9970	50
309	20230915	145400	1012632230	9970	9930	9980	9930	201
310	20230915	145300	1010633020	9870	9900	9920	9870	106
311	20230915	145200	1009581880	9920	9920	9920	9920	1
312	20230915	145100	1009571960	9860	9870	9870	9860	150
313	20230915	145000	1008092500	9930	9930	9930	9930	3
314	20230915	144900	1008062710	9920	9920	9920	9920	8
315	20230915	144800	1007983350	9920	9920	9920	9920	0
316	20230915	144700	1007983350	9920	9920	9920	9920	4
317	20230915	144600	1007943670	9900	9900	9900	9900	25
318	20230915	144500	1007696170	9900	9900	9900	9900	0
319	20230915	144400	1007696170	9900	9900	9900	9900	114
320	20230915	144300	1006567570	9900	9900	9900	9900	1
321	20230915	144200	1006557670	9860	9860	9860	9860	0
322	20230915	144100	1006557670	9860	9860	9860	9860	0
323	20230915	144000	1006557670	9860	9860	9860	9860	639
324	20230915	143900	1000257130	9860	9900	9900	9860	187
325	20230915	143800	998413070	9900	9900	9900	9900	0
326	20230915	143700	998413070	9900	9900	9900	9900	1
327	20230915	143600	998403170	9860	9850	9860	9850	159
328	20230915	143500	996836080	9850	9860	9860	9850	952
329	20230915	143400	987449380	9860	9890	9890	9860	869
330	20230915	143300	978872960	9890	9880	9890	9880	62
331	20230915	143200	978259980	9880	9880	9880	9880	0
332	20230915	143100	978259980	9880	9930	9930	9880	818
333	20230915	143000	970158440	9940	9970	9970	9940	38
334	20230915	142900	969780630	9970	9970	9970	9970	2
335	20230915	142800	969760690	9970	9940	9970	9940	200
336	20230915	142700	967767050	9940	9940	9940	9940	0
337	20230915	142600	967767050	9940	9940	9940	9940	0
338	20230915	142500	967767050	9940	9940	9940	9940	0
339	20230915	142400	967767050	9940	9940	9940	9940	0
340	20230915	142300	967767050	9940	9940	9940	9940	0
341	20230915	142200	967767050	9940	9940	9940	9940	0
342	20230915	142100	967767050	9940	9910	9940	9910	115
343	20230915	142000	966627340	9910	9940	9940	9910	152
344	20230915	141900	965117930	9940	9930	9940	9930	1054
345	20230915	141800	954651170	9940	9950	9950	9940	351
346	20230915	141700	951162190	9980	9980	9980	9980	1
347	20230915	141600	951152210	9980	9980	9980	9980	0
348	20230915	141500	951152210	9980	9980	9980	9980	0
349	20230915	141400	951152210	9980	9970	9980	9970	1100
350	20230915	141300	940175290	9980	9980	9980	9980	0
351	20230915	141200	940175290	9980	9980	9980	9980	0
352	20230915	141100	940175290	9980	9980	9980	9980	1
353	20230915	141000	940165310	9940	9980	9980	9940	4
354	20230915	140900	940125430	9940	9940	9940	9940	0
355	20230915	140800	940125430	9940	9940	9940	9940	0
356	20230915	140700	940125430	9940	9960	9960	9940	97
357	20230915	140600	939159610	9960	9970	9970	9960	12
358	20230915	140500	939040070	9980	10000	10000	9980	387
359	20230915	140400	935176890	10010	10010	10010	10010	0
360	20230915	140300	935176890	10010	10010	10010	10010	0
361	20230915	140200	935176890	10010	10010	10010	10010	1
362	20230915	140100	935166880	10010	10010	10010	10010	0
363	20230915	140000	935166880	10010	10010	10010	10010	3
364	20230915	135900	935136850	10010	10010	10010	10010	0
365	20230915	135800	935136850	10010	10010	10010	10000	319
366	20230915	135700	931946650	10010	10010	10010	10010	61
367	20230915	135600	931336040	10000	10000	10000	10000	81
368	20230915	135500	930526040	10000	9990	10000	9990	5
369	20230915	135400	930476050	9960	9960	9960	9950	1292
370	20230915	135300	917609080	9990	9990	9990	9990	2
371	20230915	135200	917589100	9990	9990	9990	9990	998
372	20230915	135100	907619080	10000	10000	10000	10000	5
373	20230915	135000	907569080	10020	10020	10020	10020	3
374	20230915	134900	907539020	9960	9970	9970	9960	16
375	20230915	134800	907379510	9960	9960	9960	9960	0
376	20230915	134700	907379510	9960	9960	9960	9960	0
377	20230915	134600	907379510	9960	9980	9980	9960	27
378	20230915	134500	907110290	9980	10000	10000	9980	45
379	20230915	134400	906660690	10000	10000	10000	10000	0
380	20230915	134300	906660690	10000	10000	10000	10000	200
381	20230915	134200	904660690	9990	10010	10010	9990	177
382	20230915	134100	902890350	10010	10010	10010	10010	2
383	20230915	134000	902870330	10010	10050	10050	10010	211
384	20230915	133900	900752670	10040	10040	10040	10040	0
385	20230915	133800	900752670	10040	10050	10050	10040	205
386	20230915	133700	898692470	10050	10050	10050	10050	0
387	20230915	133600	898692470	10050	10050	10050	10050	1
388	20230915	133500	898682420	10070	10070	10070	10070	0
389	20230915	133400	898682420	10070	10040	10070	10000	2832
390	20230915	133300	870282060	10050	10050	10050	10050	300
391	20230915	133200	867267060	10070	10070	10070	10070	25
392	20230915	133100	867015310	10080	10070	10080	10070	400
393	20230915	133000	862986310	10090	10090	10090	10090	1237
394	20230915	132900	850504980	10030	10030	10050	10030	398
395	20230915	132800	846511870	10010	9980	10010	9980	428
396	20230915	132700	842235980	9980	9980	9980	9980	2011
397	20230915	132600	822166200	9940	9940	9940	9920	1120
398	20230915	132500	811053050	9980	9980	9980	9980	0
399	20230915	132400	811053050	9980	9980	9980	9980	0
400	20230915	132300	811053050	9980	9990	9990	9980	51
401	20230915	132200	810544060	9990	9990	9990	9990	0
402	20230915	132100	810544060	9990	10030	10030	9990	194
403	20230915	132000	808604070	10040	10040	10040	10040	2
404	20230915	131900	808583990	10050	10050	10050	10050	0
405	20230915	131800	808583990	10050	9940	10050	9940	2297
406	20230915	131700	785593350	9940	9930	9940	9930	2350
407	20230915	131600	762235190	9940	9930	9980	9930	1032
408	20230915	131500	751959620	9930	9900	9930	9900	517
409	20230915	131400	746836650	9900	9850	9900	9850	448
410	20230915	131300	742406000	9890	9860	9890	9860	2662
411	20230915	131200	716149760	9860	9850	9860	9850	719
412	20230915	131100	709060920	9850	9850	9850	9850	0
413	20230915	131000	709060920	9850	9860	9860	9850	41
414	20230915	130900	708657040	9860	9850	9860	9850	6
415	20230915	130800	708597930	9850	9850	9850	9850	150
416	20230915	130700	707120430	9850	9860	9860	9850	190
417	20230915	130600	705247530	9860	9850	9860	9850	210
418	20230915	130500	703177730	9800	9830	9830	9800	1393
419	20230915	130400	689523250	9860	9840	9860	9840	130
420	20230915	130300	688241470	9850	9850	9850	9850	0
421	20230915	130200	688241470	9850	9850	9850	9850	10
422	20230915	130100	688142970	9850	9850	9850	9850	0
423	20230915	130000	688142970	9850	9870	9870	9850	52
424	20230915	125900	687630730	9860	9860	9860	9860	219
425	20230915	125800	685471390	9860	9860	9860	9860	10
426	20230915	125700	685372790	9860	9860	9860	9860	1098
427	20230915	125600	674546510	9860	9810	9860	9810	1499
428	20230915	125500	659775430	9820	9820	9820	9820	1
429	20230915	125400	659765610	9820	9820	9820	9820	405
430	20230915	125300	655788510	9810	9820	9820	9810	28
431	20230915	125200	655513600	9820	9820	9820	9820	0
432	20230915	125100	655513600	9820	9820	9820	9820	0
433	20230915	125000	655513600	9820	9820	9820	9820	2
434	20230915	124900	655493960	9820	9820	9820	9820	0
435	20230915	124800	655493960	9820	9810	9820	9810	254
436	20230915	124700	653001420	9810	9810	9810	9810	7
437	20230915	124600	652932750	9810	9800	9810	9800	427
438	20230915	124500	648748050	9790	9780	9790	9780	119
439	20230915	124400	647583220	9790	9790	9790	9790	0
440	20230915	124300	647583220	9790	9790	9790	9790	0
441	20230915	124200	647583220	9790	9790	9790	9790	999
442	20230915	124100	637803010	9780	9780	9780	9780	922
443	20230915	124000	628785850	9780	9770	9780	9770	44
444	20230915	123900	628355560	9760	9760	9760	9760	0
445	20230915	123800	628355560	9760	9760	9760	9760	223
446	20230915	123700	626179080	9760	9760	9760	9760	3011
447	20230915	123600	596791720	9740	9770	9770	9740	447
448	20230915	123500	592432750	9770	9770	9770	9770	104
449	20230915	123400	591416670	9760	9760	9760	9760	1
450	20230915	123300	591406910	9760	9760	9760	9760	18
451	20230915	123200	591231230	9760	9760	9760	9760	18
452	20230915	123100	591055550	9770	9770	9770	9770	1
453	20230915	123000	591045780	9770	9770	9780	9770	511
454	20230915	122900	586048710	9770	9750	9770	9750	1283
455	20230915	122800	573526870	9740	9740	9740	9740	0
456	20230915	122700	573526870	9740	9740	9740	9740	230
457	20230915	122600	571286670	9740	9740	9740	9740	0
458	20230915	122500	571286670	9740	9740	9740	9740	0
459	20230915	122400	571286670	9740	9740	9740	9740	69
460	20230915	122300	570614610	9740	9740	9740	9740	0
461	20230915	122200	570614610	9740	9740	9740	9740	100
462	20230915	122100	569640610	9740	9740	9740	9740	13
463	20230915	122000	569513990	9740	9750	9760	9740	846
464	20230915	121900	561268440	9750	9750	9750	9750	21
465	20230915	121800	561063690	9750	9750	9750	9750	18
466	20230915	121700	560888190	9760	9760	9760	9760	586
467	20230915	121600	555168830	9770	9770	9770	9770	392
468	20230915	121500	551338990	9770	9780	9780	9770	333
469	20230915	121400	548085430	9780	9780	9780	9780	0
470	20230915	121300	548085430	9780	9780	9780	9780	51
471	20230915	121200	547586650	9770	9770	9770	9770	0
472	20230915	121100	547586650	9770	9770	9770	9770	0
473	20230915	121000	547586650	9770	9780	9780	9770	198
474	20230915	120900	545652170	9770	9800	9800	9770	1438
475	20230915	120800	531586270	9800	9800	9800	9800	116
476	20230915	120700	530449470	9820	9820	9820	9820	10
477	20230915	120600	530351270	9830	9830	9830	9830	0
478	20230915	120500	530351270	9830	9830	9830	9830	0
479	20230915	120400	530351270	9830	9830	9830	9830	13
480	20230915	120300	530223480	9800	9800	9800	9800	474
481	20230915	120200	525578280	9800	9800	9800	9800	17
482	20230915	120100	525411680	9800	9800	9800	9790	92
483	20230915	120000	524510920	9790	9790	9790	9790	48
484	20230915	115900	524041000	9790	9810	9810	9790	229
485	20230915	115800	521797430	9800	9800	9800	9800	0
486	20230915	115700	521797430	9800	9800	9800	9800	18
487	20230915	115600	521621030	9800	9800	9800	9800	25
488	20230915	115500	521376030	9790	9790	9790	9790	0
489	20230915	115400	521376030	9790	9810	9810	9790	337
490	20230915	115300	518074260	9830	9830	9830	9830	0
491	20230915	115200	518074260	9830	9830	9830	9830	1
492	20230915	115100	518064430	9830	9830	9830	9830	0
493	20230915	115000	518064430	9830	9830	9830	9830	0
494	20230915	114900	518064430	9830	9830	9830	9830	1
495	20230915	114800	518054600	9830	9830	9830	9830	5
496	20230915	114700	518005450	9830	9820	9830	9820	2
497	20230915	114600	517985800	9800	9810	9810	9800	200
498	20230915	114500	516025690	9840	9840	9840	9840	47
499	20230915	114400	515563210	9840	9840	9840	9840	0
500	20230915	114300	515563210	9840	9840	9840	9840	20
501	20230915	114200	515366410	9840	9840	9840	9840	7
502	20230915	114100	515297530	9850	9850	9850	9850	0
503	20230915	114000	515297530	9850	9850	9850	9850	0
504	20230915	113900	515297530	9850	9850	9850	9850	0
505	20230915	113800	515297530	9850	9850	9850	9850	2
506	20230915	113700	515277830	9800	9800	9800	9800	540
507	20230915	113600	509985830	9800	9800	9800	9800	0
508	20230915	113500	509985830	9800	9800	9800	9800	501
509	20230915	113400	505076030	9800	9800	9800	9800	0
510	20230915	113300	505076030	9800	9800	9800	9800	0
511	20230915	113200	505076030	9800	9770	9800	9770	3
512	20230915	113100	505046690	9770	9780	9780	9770	739
513	20230915	113000	497825500	9790	9830	9830	9790	268
514	20230915	112900	495200210	9800	9800	9800	9800	0
515	20230915	112800	495200210	9800	9800	9800	9800	60
516	20230915	112700	494612210	9790	9830	9830	9790	4402
517	20230915	112600	451428370	9820	9820	9820	9820	13
518	20230915	112500	451300710	9830	9840	9840	9820	257
519	20230915	112400	448774300	9840	9850	9850	9840	111
520	20230915	112300	447681060	9850	9850	9850	9850	1
521	20230915	112200	447671210	9860	9860	9860	9860	0
522	20230915	112100	447671210	9860	9860	9860	9860	1
523	20230915	112000	447661350	9870	9870	9870	9870	11
524	20230915	111900	447552780	9870	9870	9870	9870	1
525	20230915	111800	447542910	9830	9830	9830	9830	0
526	20230915	111700	447542910	9830	9830	9830	9830	0
527	20230915	111600	447542910	9830	9830	9830	9830	61
528	20230915	111500	446943280	9830	9840	9850	9830	133
529	20230915	111400	445635430	9860	9860	9860	9860	72
530	20230915	111300	444925510	9820	9830	9830	9820	1166
531	20230915	111200	433465610	9830	9840	9850	9830	179
532	20230915	111100	431704100	9840	9840	9840	9830	156
533	20230915	111000	430169070	9840	9840	9840	9840	163
534	20230915	110900	428565150	9850	9850	9850	9850	5
535	20230915	110800	428515900	9850	9850	9850	9850	43
536	20230915	110700	428092350	9850	9850	9850	9850	30
537	20230915	110600	427796850	9880	9880	9880	9880	3
538	20230915	110500	427767210	9880	9880	9880	9880	3
539	20230915	110400	427737570	9890	9890	9890	9890	0
540	20230915	110300	427737570	9890	9890	9890	9890	0
541	20230915	110200	427737570	9890	9890	9890	9890	0
542	20230915	110100	427737570	9890	9890	9890	9890	1
543	20230915	110000	427727680	9870	9870	9870	9870	12
544	20230915	105900	427609240	9870	9870	9870	9870	0
545	20230915	105800	427609240	9870	9870	9870	9870	2
546	20230915	105700	427589500	9840	9850	9850	9840	200
547	20230915	105600	425620320	9870	9870	9870	9870	0
548	20230915	105500	425620320	9870	9870	9870	9870	10
549	20230915	105400	425521620	9870	9870	9870	9870	60
550	20230915	105300	424929420	9870	9870	9870	9870	76
551	20230915	105200	424179300	9870	9870	9870	9870	10
552	20230915	105100	424080600	9870	9870	9870	9870	30
553	20230915	105000	423784500	9870	9870	9870	9870	300
554	20230915	104900	420823500	9880	9880	9880	9880	0
555	20230915	104800	420823500	9880	9880	9880	9880	0
556	20230915	104700	420823500	9880	9880	9880	9880	1
557	20230915	104600	420813620	9830	9830	9830	9830	0
558	20230915	104500	420813620	9830	9860	9860	9830	1917
559	20230915	104400	401941700	9860	9890	9890	9860	91
560	20230915	104300	401044180	9890	9890	9890	9890	10
561	20230915	104200	400945280	9890	9890	9890	9890	0
562	20230915	104100	400945280	9890	9890	9890	9890	20
563	20230915	104000	400747480	9880	9880	9880	9880	10
564	20230915	103900	400648680	9880	9880	9880	9880	20
565	20230915	103800	400451080	9880	9880	9880	9880	0
566	20230915	103700	400451080	9880	9880	9880	9870	71
567	20230915	103600	399749700	9880	9880	9880	9880	13
568	20230915	103500	399621260	9860	9860	9860	9860	0
569	20230915	103400	399621260	9860	9890	9890	9850	256
570	20230915	103300	397096200	9890	9910	9910	9890	27
571	20230915	103200	396829150	9890	9890	9890	9890	7
572	20230915	103100	396759920	9910	9910	9910	9910	0
573	20230915	103000	396759920	9910	9910	9910	9910	0
574	20230915	102900	396759920	9910	9910	9910	9910	4
575	20230915	102800	396720280	9920	9920	9920	9920	0
576	20230915	102700	396720280	9920	9920	9920	9920	1
577	20230915	102600	396710360	9880	9880	9880	9880	104
578	20230915	102500	395682840	9880	9880	9880	9880	113
579	20230915	102400	394566400	9900	9900	9900	9900	10
580	20230915	102300	394467400	9910	9920	9920	9910	639
581	20230915	102200	388131910	9920	9920	9920	9920	50
582	20230915	102100	387635910	9920	9920	9920	9920	208
583	20230915	102000	385572550	9920	9920	9920	9920	1
584	20230915	101900	385562630	9920	9890	9920	9890	170
585	20230915	101800	383879240	9890	9880	9890	9880	1506
586	20230915	101700	368990890	9880	9880	9880	9880	1
587	20230915	101600	368981010	9850	9850	9850	9850	50
588	20230915	101500	368488510	9850	9840	9850	9830	67
589	20230915	101400	367829000	9830	9850	9850	9830	161
590	20230915	101300	366246250	9830	9830	9830	9830	3
591	20230915	101200	366216760	9840	9850	9850	9840	46
592	20230915	101100	365764060	9830	9850	9850	9830	16
593	20230915	101000	365606760	9830	9840	9840	9830	366
594	20230915	100900	362006000	9840	9840	9840	9840	279
595	20230915	100800	359260640	9850	9870	9870	9850	1661
596	20230915	100700	342887890	9900	9850	9900	9850	31
597	20230915	100600	342582490	9850	9890	9890	9850	1000
598	20230915	100500	332722070	9900	9900	9900	9900	4
599	20230915	100400	332682470	9860	9860	9860	9860	170
600	20230915	100300	331006270	9860	9860	9860	9860	0
601	20230915	100200	331006270	9860	9870	9870	9860	76
602	20230915	100100	330256330	9850	9850	9850	9850	0
603	20230915	100000	330256330	9850	9850	9850	9850	20
604	20230915	095900	330059330	9850	9850	9850	9850	0
605	20230915	095800	330059330	9850	9860	9860	9850	220
606	20230915	095700	327892320	9860	9860	9860	9860	1
607	20230915	095600	327882460	9860	9880	9880	9860	2004
608	20230915	095500	308122140	9870	9870	9870	9870	0
609	20230915	095400	308122140	9870	9880	9880	9870	1382
610	20230915	095300	294481770	9910	9910	9910	9910	0
611	20230915	095200	294481770	9910	9900	9910	9900	217
612	20230915	095100	292333310	9900	9900	9900	9900	0
613	20230915	095000	292333310	9900	9900	9900	9900	1
614	20230915	094900	292323410	9900	9900	9900	9900	2
615	20230915	094800	292303610	9910	9910	9910	9910	1
616	20230915	094700	292293700	9910	9910	9910	9910	35
617	20230915	094600	291946850	9870	9870	9870	9870	0
618	20230915	094500	291946850	9870	9870	9870	9870	2
619	20230915	094400	291927110	9910	9910	9910	9910	1
620	20230915	094300	291917200	9850	9860	9860	9850	300
621	20230915	094200	288960690	9860	9860	9860	9860	100
622	20230915	094100	287974690	9860	9870	9870	9860	217
623	20230915	094000	285834070	9860	9860	9860	9860	523
624	20230915	093900	280677290	9870	9910	9910	9870	464
625	20230915	093800	276091150	9910	9940	9940	9910	103
626	20230915	093700	275070330	9920	9900	9920	9900	401
627	20230915	093600	271098430	9870	9870	9870	9870	10
628	20230915	093500	270999730	9900	9940	9940	9900	270
629	20230915	093400	268318260	9940	9940	9940	9940	606
630	20230915	093300	262294620	9930	9930	9930	9930	18
631	20230915	093200	262115880	9920	9920	9920	9920	0
632	20230915	093100	262115880	9920	9900	9920	9900	280
633	20230915	093000	259341580	9900	9900	9900	9900	35
634	20230915	092900	258995080	9910	9900	9910	9900	70
635	20230915	092800	258301580	9900	9910	9910	9900	14
636	20230915	092700	258162940	9920	9920	9920	9920	0
637	20230915	092600	258162940	9920	9920	9920	9920	4
638	20230915	092500	258123260	9920	9930	9930	9860	303
639	20230915	092400	255132400	9890	9870	9890	9870	419
640	20230915	092300	250992690	9870	9860	9870	9860	35
641	20230915	092200	250647420	9860	9860	9860	9860	9
642	20230915	092100	250558680	9840	9860	9860	9840	103
643	20230915	092000	249544160	9860	9870	9870	9850	182
644	20230915	091900	247749620	9820	9820	9820	9820	0
645	20230915	091800	247749620	9820	9850	9850	9820	26
646	20230915	091700	247494270	9850	9800	9850	9800	327
647	20230915	091600	244280860	9800	9810	9810	9800	1146
648	20230915	091500	233048470	9810	9830	9830	9810	67
649	20230915	091400	232390960	9830	9830	9830	9830	60
650	20230915	091300	231801160	9810	9810	9810	9810	91
651	20230915	091200	230908450	9800	9870	9870	9800	3646
652	20230915	091100	195037630	9870	9890	9890	9860	858
653	20230915	091000	186572550	9900	9900	9900	9900	135
654	20230915	090900	185236050	9960	9960	9960	9960	50
655	20230915	090800	184738050	9980	10000	10000	9980	52
656	20230915	090700	184219050	9850	9850	9850	9850	0
657	20230915	090600	184219050	9850	9990	10000	9850	70
658	20230915	090500	183523480	10000	9810	10000	9810	3527
659	20230915	090400	148409270	9800	9730	9800	9720	1928
660	20230915	090300	129637470	9730	9730	9800	9730	801
661	20230915	090200	121830880	9730	9890	9890	9650	10571
662	20230915	090100	19174240	9890	9910	9910	9840	859
663	20230915	090000	10681600	9900	10050	10050	9900	1063