KissMeData/036810/min/candle-20230926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230926	191200	1773559390	19700	19700	19700	19700	3318
3	20230926	191100	1773559390	19700	19700	19700	19700	0
4	20230926	191000	1773559390	19700	19700	19700	19700	0
5	20230926	190900	1773559390	19700	19700	19700	19700	0
6	20230926	190800	1773559390	19700	19700	19700	19700	0
7	20230926	190700	1773559390	19700	19700	19700	19700	0
8	20230926	190600	1773559390	19700	19700	19700	19700	0
9	20230926	190500	1773559390	19700	19700	19700	19700	0
10	20230926	190400	1773559390	19700	19700	19700	19700	0
11	20230926	190300	1773559390	19700	19700	19700	19700	0
12	20230926	190200	1773559390	19700	19700	19700	19700	0
13	20230926	190100	1773559390	19700	19700	19700	19700	0
14	20230926	190000	1773559390	19700	19700	19700	19700	0
15	20230926	185900	1773559390	19700	19700	19700	19700	0
16	20230926	185800	1773559390	19700	19700	19700	19700	0
17	20230926	185700	1773559390	19700	19700	19700	19700	0
18	20230926	185600	1773559390	19700	19700	19700	19700	0
19	20230926	185500	1773559390	19700	19700	19700	19700	0
20	20230926	185400	1773559390	19700	19700	19700	19700	0
21	20230926	185300	1773559390	19700	19700	19700	19700	0
22	20230926	185200	1773559390	19700	19700	19700	19700	0
23	20230926	185100	1773559390	19700	19700	19700	19700	0
24	20230926	185000	1773559390	19700	19700	19700	19700	0
25	20230926	184900	1773559390	19700	19700	19700	19700	0
26	20230926	184800	1773559390	19700	19700	19700	19700	0
27	20230926	184700	1773559390	19700	19700	19700	19700	0
28	20230926	184600	1773559390	19700	19700	19700	19700	0
29	20230926	184500	1773559390	19700	19700	19700	19700	0
30	20230926	184400	1773559390	19700	19700	19700	19700	0
31	20230926	184300	1773559390	19700	19700	19700	19700	0
32	20230926	184200	1773559390	19700	19700	19700	19700	3318
33	20230926	184100	1773559390	19700	19700	19700	19700	0
34	20230926	184000	1773559390	19700	19700	19700	19700	0
35	20230926	183900	1773559390	19700	19700	19700	19700	0
36	20230926	183800	1773559390	19700	19700	19700	19700	0
37	20230926	183700	1773559390	19700	19700	19700	19700	0
38	20230926	183600	1773559390	19700	19700	19700	19700	0
39	20230926	183500	1773559390	19700	19700	19700	19700	0
40	20230926	183400	1773559390	19700	19700	19700	19700	0
41	20230926	183300	1773559390	19700	19700	19700	19700	0
42	20230926	183200	1773559390	19700	19700	19700	19700	0
43	20230926	183100	1773559390	19700	19700	19700	19700	0
44	20230926	183000	1773559390	19700	19700	19700	19700	0
45	20230926	182900	1773559390	19700	19700	19700	19700	0
46	20230926	182800	1773559390	19700	19700	19700	19700	0
47	20230926	182700	1773559390	19700	19700	19700	19700	0
48	20230926	182600	1773559390	19700	19700	19700	19700	0
49	20230926	182500	1773559390	19700	19700	19700	19700	0
50	20230926	182400	1773559390	19700	19700	19700	19700	0
51	20230926	182300	1773559390	19700	19700	19700	19700	0
52	20230926	182200	1773559390	19700	19700	19700	19700	0
53	20230926	182100	1773559390	19700	19700	19700	19700	0
54	20230926	182000	1773559390	19700	19700	19700	19700	0
55	20230926	181900	1773559390	19700	19700	19700	19700	0
56	20230926	181800	1773559390	19700	19700	19700	19700	0
57	20230926	181700	1773559390	19700	19700	19700	19700	0
58	20230926	181600	1773559390	19700	19700	19700	19700	0
59	20230926	181500	1773559390	19700	19700	19700	19700	0
60	20230926	181400	1773559390	19700	19700	19700	19700	0
61	20230926	181300	1773559390	19700	19700	19700	19700	0
62	20230926	181200	1773559390	19700	19700	19700	19700	3318
63	20230926	181100	1773559390	19700	19700	19700	19700	0
64	20230926	181000	1773559390	19700	19700	19700	19700	0
65	20230926	180900	1773559390	19700	19700	19700	19700	0
66	20230926	180800	1773559390	19700	19700	19700	19700	0
67	20230926	180700	1773559390	19700	19700	19700	19700	0
68	20230926	180600	1773559390	19700	19700	19700	19700	0
69	20230926	180500	1773559390	19700	19700	19700	19700	0
70	20230926	180400	1773559390	19700	19700	19700	19700	0
71	20230926	180300	1773559390	19700	19700	19700	19700	0
72	20230926	180200	1773559390	19700	19700	19700	19700	0
73	20230926	180100	1773559390	19700	19700	19700	19700	0
74	20230926	180000	1773559390	19700	19700	19700	19700	0
75	20230926	175900	1773559390	19700	19700	19700	19700	0
76	20230926	175800	1773559390	19700	19700	19700	19700	0
77	20230926	175700	1773559390	19700	19700	19700	19700	0
78	20230926	175600	1773559390	19700	19700	19700	19700	0
79	20230926	175500	1773559390	19700	19700	19700	19700	0
80	20230926	175400	1773559390	19700	19700	19700	19700	0
81	20230926	175300	1773559390	19700	19700	19700	19700	0
82	20230926	175200	1773559390	19700	19700	19700	19700	0
83	20230926	175100	1773559390	19700	19700	19700	19700	0
84	20230926	175000	1773559390	19700	19700	19700	19700	0
85	20230926	174900	1773559390	19700	19700	19700	19700	0
86	20230926	174800	1773559390	19700	19700	19700	19700	0
87	20230926	174700	1773559390	19700	19700	19700	19700	0
88	20230926	174600	1773559390	19700	19700	19700	19700	0
89	20230926	174500	1773559390	19700	19700	19700	19700	0
90	20230926	174400	1773559390	19700	19700	19700	19700	0
91	20230926	174300	1773559390	19700	19700	19700	19700	0
92	20230926	174200	1773559390	19700	19700	19700	19700	3318
93	20230926	174100	1773559390	19700	19700	19700	19700	0
94	20230926	174000	1773559390	19700	19700	19700	19700	0
95	20230926	173900	1773559390	19700	19700	19700	19700	0
96	20230926	173800	1773559390	19700	19700	19700	19700	0
97	20230926	173700	1773559390	19700	19700	19700	19700	0
98	20230926	173600	1773559390	19700	19700	19700	19700	0
99	20230926	173500	1773559390	19700	19700	19700	19700	0
100	20230926	173400	1773559390	19700	19700	19700	19700	0
101	20230926	173300	1773559390	19700	19700	19700	19700	0
102	20230926	173200	1773559390	19700	19700	19700	19700	0
103	20230926	173100	1773559390	19700	19700	19700	19700	0
104	20230926	173000	1773559390	19700	19700	19700	19700	0
105	20230926	172900	1773559390	19700	19700	19700	19700	0
106	20230926	172800	1773559390	19700	19700	19700	19700	0
107	20230926	172700	1773559390	19700	19700	19700	19700	0
108	20230926	172600	1773559390	19700	19700	19700	19700	0
109	20230926	172500	1773559390	19700	19700	19700	19700	0
110	20230926	172400	1773559390	19700	19700	19700	19700	0
111	20230926	172300	1773559390	19700	19700	19700	19700	0
112	20230926	172200	1773559390	19700	19700	19700	19700	0
113	20230926	172100	1773559390	19700	19700	19700	19700	0
114	20230926	172000	1773559390	19700	19700	19700	19700	0
115	20230926	171900	1773559390	19700	19700	19700	19700	0
116	20230926	171800	1773559390	19700	19700	19700	19700	0
117	20230926	171700	1773559390	19700	19700	19700	19700	0
118	20230926	171600	1773559390	19700	19700	19700	19700	0
119	20230926	171500	1773559390	19700	19700	19700	19700	0
120	20230926	171400	1773559390	19700	19700	19700	19700	0
121	20230926	171300	1773559390	19700	19700	19700	19700	0
122	20230926	171200	1773559390	19700	19700	19700	19700	3318
123	20230926	171100	1773559390	19700	19700	19700	19700	0
124	20230926	171000	1773559390	19700	19700	19700	19700	0
125	20230926	170900	1773559390	19700	19700	19700	19700	0
126	20230926	170800	1773559390	19700	19700	19700	19700	0
127	20230926	170700	1773559390	19700	19700	19700	19700	0
128	20230926	170600	1773559390	19700	19700	19700	19700	0
129	20230926	170500	1773559390	19700	19700	19700	19700	0
130	20230926	170400	1773559390	19700	19700	19700	19700	0
131	20230926	170300	1773559390	19700	19700	19700	19700	0
132	20230926	170200	1773559390	19700	19700	19700	19700	0
133	20230926	170100	1773559390	19700	19700	19700	19700	0
134	20230926	170000	1773559390	19700	19700	19700	19700	0
135	20230926	165900	1773559390	19700	19700	19700	19700	0
136	20230926	165800	1773559390	19700	19700	19700	19700	0
137	20230926	165700	1773559390	19700	19700	19700	19700	0
138	20230926	165600	1773559390	19700	19700	19700	19700	0
139	20230926	165500	1773559390	19700	19700	19700	19700	0
140	20230926	165400	1773559390	19700	19700	19700	19700	0
141	20230926	165300	1773559390	19700	19700	19700	19700	0
142	20230926	165200	1773559390	19700	19700	19700	19700	0
143	20230926	165100	1773559390	19700	19700	19700	19700	0
144	20230926	165000	1773559390	19700	19700	19700	19700	0
145	20230926	164900	1773559390	19700	19700	19700	19700	0
146	20230926	164800	1773559390	19700	19700	19700	19700	0
147	20230926	164700	1773559390	19700	19700	19700	19700	0
148	20230926	164600	1773559390	19700	19700	19700	19700	0
149	20230926	164500	1773559390	19700	19700	19700	19700	0
150	20230926	164400	1773559390	19700	19700	19700	19700	0
151	20230926	164300	1773559390	19700	19700	19700	19700	0
152	20230926	164200	1773559390	19700	19700	19700	19700	3318
153	20230926	164100	1773559390	19700	19700	19700	19700	0
154	20230926	164000	1773559390	19700	19700	19700	19700	0
155	20230926	163900	1773559390	19700	19700	19700	19700	0
156	20230926	163800	1773559390	19700	19700	19700	19700	0
157	20230926	163700	1773559390	19700	19700	19700	19700	0
158	20230926	163600	1773559390	19700	19700	19700	19700	0
159	20230926	163500	1773559390	19700	19700	19700	19700	0
160	20230926	163400	1773559390	19700	19700	19700	19700	0
161	20230926	163300	1773559390	19700	19700	19700	19700	0
162	20230926	163200	1773559390	19700	19700	19700	19700	0
163	20230926	163100	1773559390	19700	19700	19700	19700	0
164	20230926	163000	1773559390	19700	19700	19700	19700	0
165	20230926	162900	1773559390	19700	19700	19700	19700	0
166	20230926	162800	1773559390	19700	19700	19700	19700	0
167	20230926	162700	1773559390	19700	19700	19700	19700	0
168	20230926	162600	1773559390	19700	19700	19700	19700	0
169	20230926	162500	1773559390	19700	19700	19700	19700	0
170	20230926	162400	1773559390	19700	19700	19700	19700	0
171	20230926	162300	1773559390	19700	19700	19700	19700	0
172	20230926	162200	1773559390	19700	19700	19700	19700	0
173	20230926	162100	1773559390	19700	19700	19700	19700	0
174	20230926	162000	1773559390	19700	19700	19700	19700	0
175	20230926	161900	1773559390	19700	19700	19700	19700	0
176	20230926	161800	1773559390	19700	19700	19700	19700	0
177	20230926	161700	1773559390	19700	19700	19700	19700	0
178	20230926	161600	1773559390	19700	19700	19700	19700	0
179	20230926	161500	1773559390	19700	19700	19700	19700	0
180	20230926	161400	1773559390	19700	19700	19700	19700	0
181	20230926	161300	1773559390	19700	19700	19700	19700	0
182	20230926	161200	1773559390	19700	19700	19700	19700	3318
183	20230926	161100	1773559390	19700	19700	19700	19700	0
184	20230926	161000	1773559390	19700	19700	19700	19700	0
185	20230926	160900	1773559390	19700	19700	19700	19700	0
186	20230926	160800	1773559390	19700	19700	19700	19700	0
187	20230926	160700	1773559390	19700	19700	19700	19700	0
188	20230926	160600	1773559390	19700	19700	19700	19700	0
189	20230926	160500	1773559390	19700	19700	19700	19700	0
190	20230926	160400	1773559390	19700	19700	19700	19700	0
191	20230926	160300	1773559390	19700	19700	19700	19700	0
192	20230926	160200	1773559390	19700	19700	19700	19700	0
193	20230926	160100	1773559390	19700	19700	19700	19700	0
194	20230926	160000	1773559390	19700	19700	19700	19700	0
195	20230926	155900	1773559390	19700	19700	19700	19700	0
196	20230926	155800	1773559390	19700	19700	19700	19700	0
197	20230926	155700	1773559390	19700	19700	19700	19700	0
198	20230926	155600	1773559390	19700	19700	19700	19700	0
199	20230926	155500	1773559390	19700	19700	19700	19700	0
200	20230926	155400	1773559390	19700	19700	19700	19700	0
201	20230926	155300	1773559390	19700	19700	19700	19700	0
202	20230926	155200	1773559390	19700	19700	19700	19700	0
203	20230926	155100	1773559390	19700	19700	19700	19700	0
204	20230926	155000	1773559390	19700	19700	19700	19700	0
205	20230926	154900	1773559390	19700	19700	19700	19700	0
206	20230926	154800	1773559390	19700	19700	19700	19700	0
207	20230926	154700	1773559390	19700	19700	19700	19700	0
208	20230926	154600	1773559390	19700	19700	19700	19700	0
209	20230926	154500	1773559390	19700	19700	19700	19700	0
210	20230926	154400	1773559390	19700	19700	19700	19700	0
211	20230926	154300	1773559390	19700	19700	19700	19700	0
212	20230926	154200	1773559390	19700	19700	19700	19700	3318
213	20230926	154100	1773559390	19700	19700	19700	19700	0
214	20230926	154000	1773559390	19700	19700	19700	19700	0
215	20230926	153900	1773559390	19700	19700	19700	19700	0
216	20230926	153800	1773559390	19700	19700	19700	19700	0
217	20230926	153700	1773559390	19700	19700	19700	19700	0
218	20230926	153600	1773559390	19700	19700	19700	19700	0
219	20230926	153500	1773559390	19700	19700	19700	19700	0
220	20230926	153400	1773559390	19700	19700	19700	19700	0
221	20230926	153300	1773559390	19700	19700	19700	19700	0
222	20230926	153200	1773559390	19700	19700	19700	19700	0
223	20230926	153100	1773559390	19700	19700	19700	19700	0
224	20230926	153000	1773559390	19700	19700	19700	19700	3318
225	20230926	152900	1708194790	19700	19700	19700	19700	0
226	20230926	152800	1708194790	19700	19700	19700	19700	0
227	20230926	152700	1708194790	19700	19700	19700	19700	0
228	20230926	152600	1708194790	19700	19700	19700	19700	0
229	20230926	152500	1708194790	19700	19700	19700	19700	0
230	20230926	152400	1708194790	19700	19700	19700	19700	0
231	20230926	152300	1708194790	19700	19700	19700	19700	0
232	20230926	152200	1708194790	19700	19700	19700	19700	0
233	20230926	152100	1708194790	19700	19700	19700	19700	0
234	20230926	152000	1708194790	19700	19700	19700	19700	0
235	20230926	151900	1708194790	19700	19660	19700	19650	574
236	20230926	151800	1696895980	19680	19720	19720	19680	316
237	20230926	151700	1690671530	19720	19720	19730	19720	418
238	20230926	151600	1682425470	19720	19730	19730	19700	97
239	20230926	151500	1680512910	19730	19770	19770	19700	1421
240	20230926	151400	1652474450	19770	19790	19810	19760	197
241	20230926	151300	1648576050	19810	19800	19820	19790	465
242	20230926	151200	1639363640	19820	19800	19820	19780	302
243	20230926	151100	1633382550	19790	19790	19790	19790	147
244	20230926	151000	1630473420	19800	19790	19800	19790	91
245	20230926	150900	1628671740	19790	19790	19790	19760	161
246	20230926	150800	1625486800	19790	19800	19800	19790	102
247	20230926	150700	1623467930	19760	19800	19800	19760	44
248	20230926	150600	1622598350	19800	19740	19800	19740	322
249	20230926	150500	1616232270	19740	19730	19740	19730	139
250	20230926	150400	1613489550	19720	19700	19720	19700	340
251	20230926	150300	1606787580	19700	19700	19700	19700	15
252	20230926	150200	1606492080	19700	19710	19710	19700	85
253	20230926	150100	1604817150	19710	19730	19730	19700	119
254	20230926	150000	1602471320	19740	19720	19740	19720	154
255	20230926	145900	1599431950	19720	19720	19720	19720	45
256	20230926	145800	1598544550	19720	19660	19740	19660	735
257	20230926	145700	1584068760	19660	19680	19680	19660	229
258	20230926	145600	1579564480	19690	19690	19700	19690	64
259	20230926	145500	1578304290	19690	19660	19710	19660	459
260	20230926	145400	1569269240	19660	19660	19670	19660	105
261	20230926	145300	1567204690	19660	19660	19660	19660	78
262	20230926	145200	1565671210	19660	19670	19670	19660	284
263	20230926	145100	1560087320	19670	19680	19680	19670	257
264	20230926	145000	1555032110	19680	19680	19680	19670	263
265	20230926	144900	1549858550	19690	19670	19700	19670	597
266	20230926	144800	1538110310	19660	19670	19670	19660	109
267	20230926	144700	1535967080	19670	19670	19680	19670	144
268	20230926	144600	1533134300	19670	19650	19670	19650	351
269	20230926	144500	1526233410	19650	19650	19650	19650	1
270	20230926	144400	1526213760	19650	19660	19660	19650	180
271	20230926	144300	1522676740	19650	19650	19660	19650	69
272	20230926	144200	1521320860	19650	19670	19670	19650	196
273	20230926	144100	1517468430	19670	19670	19670	19670	20
274	20230926	144000	1517075030	19670	19690	19700	19670	285
275	20230926	143900	1511464240	19680	19690	19690	19680	119
276	20230926	143800	1509122150	19690	19690	19690	19690	144
277	20230926	143700	1506286790	19700	19700	19700	19700	27
278	20230926	143600	1505754890	19710	19640	19710	19640	773
279	20230926	143500	1490557960	19630	19630	19630	19630	0
280	20230926	143400	1490557960	19630	19640	19640	19630	53
281	20230926	143300	1489517460	19640	19630	19640	19630	42
282	20230926	143200	1488692990	19630	19630	19630	19630	82
283	20230926	143100	1487083330	19640	19640	19640	19630	49
284	20230926	143000	1486121380	19640	19630	19640	19630	52
285	20230926	142900	1485100600	19630	19630	19630	19630	42
286	20230926	142800	1484276140	19630	19630	19630	19630	10
287	20230926	142700	1484079840	19630	19630	19640	19630	533
288	20230926	142600	1473616870	19630	19620	19630	19620	369
289	20230926	142500	1466376650	19610	19610	19610	19610	120
290	20230926	142400	1464023450	19610	19630	19630	19610	1176
291	20230926	142300	1440945550	19630	19650	19650	19620	2244
292	20230926	142200	1396872310	19660	19660	19660	19650	168
293	20230926	142100	1393569930	19660	19660	19660	19660	345
294	20230926	142000	1386787230	19660	19660	19670	19660	323
295	20230926	141900	1380436920	19660	19660	19660	19660	150
296	20230926	141800	1377487920	19660	19670	19680	19660	297
297	20230926	141700	1371646550	19660	19690	19690	19660	201
298	20230926	141600	1367693290	19670	19670	19670	19670	58
299	20230926	141500	1366552430	19670	19670	19670	19670	0
300	20230926	141400	1366552430	19670	19700	19700	19670	56
301	20230926	141300	1365450850	19700	19700	19700	19700	70
302	20230926	141200	1364071850	19710	19670	19710	19670	759
303	20230926	141100	1349137000	19660	19670	19670	19660	306
304	20230926	141000	1343118390	19680	19680	19680	19670	67
305	20230926	140900	1341800100	19680	19710	19710	19680	3922
306	20230926	140800	1264539740	19710	19710	19710	19710	141
307	20230926	140700	1261760630	19720	19720	19720	19720	26
308	20230926	140600	1261247910	19720	19730	19730	19710	548
309	20230926	140500	1250439820	19730	19730	19740	19730	76
310	20230926	140400	1248940290	19740	19740	19740	19740	4
311	20230926	140300	1248861330	19740	19730	19740	19730	126
312	20230926	140200	1246375000	19730	19740	19740	19730	240
313	20230926	140100	1241639320	19750	19740	19750	19740	815
314	20230926	140000	1225543780	19730	19730	19730	19730	41
315	20230926	135900	1224734850	19730	19730	19740	19730	117
316	20230926	135800	1222426430	19740	19740	19750	19740	13
317	20230926	135700	1222169800	19740	19740	19740	19740	5
318	20230926	135600	1222071100	19740	19740	19740	19740	30
319	20230926	135500	1221478900	19740	19740	19740	19740	41
320	20230926	135400	1220669560	19740	19740	19740	19740	11
321	20230926	135300	1220452420	19740	19740	19740	19740	76
322	20230926	135200	1218952180	19750	19750	19750	19740	3
323	20230926	135100	1218892940	19760	19710	19760	19710	805
324	20230926	135000	1203014670	19700	19710	19710	19700	370
325	20230926	134900	1195722530	19720	19720	19720	19720	23
326	20230926	134800	1195268970	19720	19720	19720	19710	72
327	20230926	134700	1193849750	19710	19710	19710	19710	42
328	20230926	134600	1193021930	19710	19720	19720	19710	61
329	20230926	134500	1191819420	19720	19710	19720	19710	53
330	20230926	134400	1190774670	19710	19710	19710	19710	59
331	20230926	134300	1189611780	19710	19710	19710	19710	71
332	20230926	134200	1188212370	19720	19710	19720	19710	52
333	20230926	134100	1187187350	19720	19720	19720	19720	11
334	20230926	134000	1186970430	19710	19710	19710	19710	93
335	20230926	133900	1185137400	19710	19710	19710	19710	207
336	20230926	133800	1181057430	19710	19710	19710	19710	342
337	20230926	133700	1174316610	19720	19720	19720	19720	462
338	20230926	133600	1165205970	19730	19760	19760	19730	356
339	20230926	133500	1158178000	19760	19760	19760	19760	0
340	20230926	133400	1158178000	19760	19770	19770	19750	815
341	20230926	133300	1142066600	19770	19770	19770	19770	51
342	20230926	133200	1141058330	19770	19800	19800	19770	176
343	20230926	133100	1137575090	19800	19810	19810	19800	15
344	20230926	133000	1137278080	19810	19810	19810	19810	0
345	20230926	132900	1137278080	19810	19810	19810	19810	167
346	20230926	132800	1133969810	19810	19810	19810	19810	0
347	20230926	132700	1133969810	19810	19810	19810	19810	15
348	20230926	132600	1133672660	19790	19790	19790	19790	0
349	20230926	132500	1133672660	19790	19830	19830	19790	105
350	20230926	132400	1131592660	19830	19790	19840	19790	262
351	20230926	132300	1126405300	19790	19790	19790	19790	136
352	20230926	132200	1123713860	19800	19800	19800	19800	0
353	20230926	132100	1123713860	19800	19800	19800	19800	11
354	20230926	132000	1123496060	19800	19800	19800	19800	72
355	20230926	131900	1122070460	19780	19800	19800	19780	53
356	20230926	131800	1121022100	19800	19800	19800	19800	0
357	20230926	131700	1121022100	19800	19780	19800	19780	35
358	20230926	131600	1120329140	19780	19780	19780	19780	0
359	20230926	131500	1120329140	19780	19780	19780	19780	0
360	20230926	131400	1120329140	19780	19800	19800	19780	70
361	20230926	131300	1118944340	19800	19800	19800	19800	0
362	20230926	131200	1118944340	19800	19780	19800	19780	35
363	20230926	131100	1118251460	19780	19780	19780	19780	48
364	20230926	131000	1117302020	19790	19780	19790	19780	30
365	20230926	130900	1116708370	19790	19790	19790	19790	73
366	20230926	130800	1115263700	19790	19790	19790	19790	11
367	20230926	130700	1115046010	19790	19820	19820	19780	279
368	20230926	130600	1109522670	19820	19830	19830	19820	43
369	20230926	130500	1108670400	19830	19830	19830	19830	16
370	20230926	130400	1108353120	19830	19860	19860	19830	392
371	20230926	130300	1100571990	19860	19860	19860	19860	5
372	20230926	130200	1100472690	19860	19880	19880	19860	23
373	20230926	130100	1100015670	19880	19880	19880	19880	146
374	20230926	130000	1097113190	19860	19850	19860	19850	619
375	20230926	125900	1084821030	19850	19850	19850	19850	1
376	20230926	125800	1084801180	19850	19820	19850	19820	401
377	20230926	125700	1076843920	19810	19810	19810	19810	10
378	20230926	125600	1076645820	19800	19800	19800	19800	0
379	20230926	125500	1076645820	19800	19800	19800	19800	30
380	20230926	125400	1076051820	19800	19800	19800	19800	0
381	20230926	125300	1076051820	19800	19800	19800	19800	0
382	20230926	125200	1076051820	19800	19790	19800	19790	189
383	20230926	125100	1072310490	19790	19790	19790	19790	1
384	20230926	125000	1072290700	19770	19770	19770	19770	0
385	20230926	124900	1072290700	19770	19820	19820	19770	73
386	20230926	124800	1070846860	19820	19840	19850	19820	167
387	20230926	124700	1067535080	19840	19840	19840	19840	0
388	20230926	124600	1067535080	19840	19840	19840	19840	87
389	20230926	124500	1065809000	19840	19820	19840	19820	91
390	20230926	124400	1064004200	19810	19780	19810	19780	469
391	20230926	124300	1054726560	19770	19770	19770	19770	241
392	20230926	124200	1049961990	19770	19770	19770	19770	0
393	20230926	124100	1049961990	19770	19770	19770	19770	0
394	20230926	124000	1049961990	19770	19770	19770	19770	0
395	20230926	123900	1049961990	19770	19770	19770	19770	0
396	20230926	123800	1049961990	19770	19770	19770	19770	450
397	20230926	123700	1041065490	19770	19770	19770	19770	0
398	20230926	123600	1041065490	19770	19780	19780	19770	602
399	20230926	123500	1029163920	19780	19780	19780	19780	0
400	20230926	123400	1029163920	19780	19780	19780	19780	3
401	20230926	123300	1029104580	19780	19780	19780	19780	1
402	20230926	123200	1029084800	19780	19780	19780	19780	146
403	20230926	123100	1026196920	19780	19780	19780	19780	13
404	20230926	123000	1025939780	19780	19770	19780	19770	21
405	20230926	122900	1025524590	19770	19840	19840	19770	887
406	20230926	122800	1007951890	19840	19840	19840	19840	12
407	20230926	122700	1007713810	19840	19840	19840	19840	1
408	20230926	122600	1007693970	19820	19820	19820	19820	0
409	20230926	122500	1007693970	19820	19820	19820	19820	54
410	20230926	122400	1006623690	19820	19820	19820	19820	36
411	20230926	122300	1005910170	19820	19810	19820	19810	102
412	20230926	122200	1003889030	19810	19810	19810	19810	14
413	20230926	122100	1003611690	19820	19830	19830	19820	103
414	20230926	122000	1001570220	19830	19830	19830	19830	0
415	20230926	121900	1001570220	19830	19830	19830	19830	6
416	20230926	121800	1001451240	19840	19820	19840	19820	73
417	20230926	121700	1000004020	19810	19810	19810	19810	31
418	20230926	121600	999389910	19850	19850	19850	19850	0
419	20230926	121500	999389910	19850	19820	19860	19820	248
420	20230926	121400	994468470	19820	19820	19820	19820	11
421	20230926	121300	994250450	19790	19790	19790	19790	69
422	20230926	121200	992884940	19780	19760	19780	19760	227
423	20230926	121100	988396520	19750	19750	19750	19750	95
424	20230926	121000	986520270	19760	19750	19760	19750	2
425	20230926	120900	986480760	19750	19760	19760	19750	49
426	20230926	120800	985512990	19770	19760	19770	19760	20
427	20230926	120700	985117740	19780	19780	19780	19780	11
428	20230926	120600	984900160	19780	19790	19790	19780	190
429	20230926	120500	981141950	19780	19750	19780	19750	264
430	20230926	120400	975923000	19740	19740	19740	19740	90
431	20230926	120300	974146400	19710	19720	19720	19710	58
432	20230926	120200	973003050	19720	19730	19730	19720	132
433	20230926	120100	970399900	19730	19730	19730	19710	159
434	20230926	120000	967263990	19730	19770	19770	19720	690
435	20230926	115900	953645280	19770	19780	19780	19770	28
436	20230926	115800	953091580	19780	19820	19820	19780	79
437	20230926	115700	951527080	19820	19820	19820	19820	59
438	20230926	115600	950357700	19820	19830	19830	19820	57
439	20230926	115500	949227440	19840	19840	19840	19840	2
440	20230926	115400	949187760	19840	19840	19840	19840	0
441	20230926	115300	949187760	19840	19830	19840	19830	2
442	20230926	115200	949148090	19840	19850	19850	19840	159
443	20230926	115100	945993510	19850	19850	19850	19850	0
444	20230926	115000	945993510	19850	19850	19850	19850	93
445	20230926	114900	944147460	19900	19900	19900	19900	0
446	20230926	114800	944147460	19900	19900	19900	19900	0
447	20230926	114700	944147460	19900	19930	19930	19900	370
448	20230926	114600	936782300	19840	19840	19840	19840	47
449	20230926	114500	935849820	19840	19840	19840	19840	0
450	20230926	114400	935849820	19840	19820	19950	19820	474
451	20230926	114300	926444160	19820	19820	19820	19820	39
452	20230926	114200	925671180	19820	19780	19820	19780	1621
453	20230926	114100	893576580	19770	19770	19770	19770	18
454	20230926	114000	893220720	19770	19770	19770	19770	0
455	20230926	113900	893220720	19770	19770	19790	19770	171
456	20230926	113800	889838030	19770	19790	19790	19770	369
457	20230926	113700	882539280	19790	19810	19810	19790	616
458	20230926	113600	870343550	19810	19800	19810	19800	185
459	20230926	113500	866680530	19800	19800	19810	19800	56
460	20230926	113400	865571720	19810	19810	19810	19800	46
461	20230926	113300	864660860	19800	19810	19810	19800	157
462	20230926	113200	861552140	19810	19800	19810	19800	7
463	20230926	113100	861413490	19810	19810	19810	19810	35
464	20230926	113000	860720140	19810	19810	19810	19810	103
465	20230926	112900	858679710	19800	19800	19800	19800	779
466	20230926	112800	843255510	19790	19790	19790	19790	217
467	20230926	112700	838961080	19780	19780	19780	19780	16
468	20230926	112600	838644600	19780	19760	19780	19760	434
469	20230926	112500	830064570	19770	19770	19770	19770	45
470	20230926	112400	829174920	19770	19780	19780	19770	110
471	20230926	112300	827000200	19780	19770	19780	19770	38
472	20230926	112200	826248930	19770	19770	19770	19770	1
473	20230926	112100	826229160	19790	19800	19800	19790	115
474	20230926	112000	823953260	19800	19750	19800	19750	523
475	20230926	111900	813607550	19740	19730	19740	19730	9
476	20230926	111800	813429900	19800	19790	19800	19790	328
477	20230926	111700	806938770	19790	19830	19830	19790	28
478	20230926	111600	806383870	19870	19880	19880	19650	2010
479	20230926	111500	766686640	19880	19900	19900	19880	315
480	20230926	111400	760422720	19920	19920	19920	19900	820
481	20230926	111300	744099410	19920	19990	19990	19920	4349
482	20230926	111200	657287820	19990	19990	19990	19990	54
483	20230926	111100	656208360	19990	19990	19990	19990	31
484	20230926	111000	655588670	19990	20000	20000	19990	1139
485	20230926	110900	632811790	20000	20050	20050	20000	1755
486	20230926	110800	597634440	20100	20100	20100	20100	5
487	20230926	110700	597533940	20100	20100	20100	20100	0
488	20230926	110600	597533940	20100	20100	20100	20100	0
489	20230926	110500	597533940	20100	20050	20100	20050	73
490	20230926	110400	596067790	20150	20150	20150	20150	1
491	20230926	110300	596047640	20100	20100	20100	20100	0
492	20230926	110200	596047640	20100	20100	20100	20100	0
493	20230926	110100	596047640	20100	20100	20100	20100	0
494	20230926	110000	596047640	20100	20100	20100	20100	456
495	20230926	105900	586882040	20100	20100	20100	20100	44
496	20230926	105800	585997640	20150	20100	20150	20100	4
497	20230926	105700	585917190	20100	20100	20100	20100	2
498	20230926	105600	585876990	20100	20100	20100	20100	21
499	20230926	105500	585454890	20100	20100	20100	20100	10
500	20230926	105400	585253890	20100	20100	20100	20100	6
501	20230926	105300	585133290	20100	20150	20150	20100	112
502	20230926	105200	582882040	20100	20100	20100	20100	188
503	20230926	105100	579103240	20100	20100	20100	20100	0
504	20230926	105000	579103240	20100	20100	20100	20100	0
505	20230926	104900	579103240	20100	20100	20100	20100	20
506	20230926	104800	578701240	20150	20150	20150	20150	100
507	20230926	104700	576686240	20150	20150	20150	20150	0
508	20230926	104600	576686240	20150	20150	20150	20150	0
509	20230926	104500	576686240	20150	20150	20150	20150	0
510	20230926	104400	576686240	20150	20150	20150	20150	9
511	20230926	104300	576504890	20150	20150	20150	20150	0
512	20230926	104200	576504890	20150	20150	20150	20150	48
513	20230926	104100	575537690	20200	20200	20200	20200	154
514	20230926	104000	572426890	20200	20200	20200	20200	0
515	20230926	103900	572426890	20200	20200	20200	20200	2
516	20230926	103800	572386490	20200	20200	20200	20200	64
517	20230926	103700	571093690	20200	20250	20250	20200	25
518	20230926	103600	570588590	20250	20250	20250	20250	0
519	20230926	103500	570588590	20250	20250	20250	20250	2
520	20230926	103400	570548090	20250	20250	20250	20250	5
521	20230926	103300	570446840	20200	20200	20200	20200	6
522	20230926	103200	570325640	20200	20200	20200	20200	306
523	20230926	103100	564144440	20200	20250	20250	20200	63
524	20230926	103000	562871590	20250	20200	20250	20200	189
525	20230926	102900	559052340	20150	20150	20150	20150	384
526	20230926	102800	551314740	20100	20100	20100	20100	321
527	20230926	102700	544862640	20150	20150	20150	20150	121
528	20230926	102600	542424490	20200	20200	20200	20200	50
529	20230926	102500	541414490	20200	20150	20200	20100	661
530	20230926	102400	528090940	20100	20100	20100	20100	180
531	20230926	102300	524472940	20100	20150	20150	20100	31
532	20230926	102200	523848440	20100	20100	20100	20100	43
533	20230926	102100	522984140	20150	20100	20150	20100	155
534	20230926	102000	519866990	20100	20100	20100	20100	163
535	20230926	101900	516590690	20100	20100	20100	20100	40
536	20230926	101800	515786690	20100	20100	20100	20100	0
537	20230926	101700	515786690	20100	20100	20100	20100	10
538	20230926	101600	515585690	20100	20100	20100	20100	0
539	20230926	101500	515585690	20100	20150	20150	20100	50
540	20230926	101400	514580640	20150	20150	20150	20150	3
541	20230926	101300	514520190	20150	20150	20150	20150	290
542	20230926	101200	508676690	20150	20150	20150	20150	0
543	20230926	101100	508676690	20150	20150	20150	20150	0
544	20230926	101000	508676690	20150	20150	20150	20150	0
545	20230926	100900	508676690	20150	20150	20200	20150	131
546	20230926	100800	506036540	20150	20150	20150	20150	152
547	20230926	100700	502973740	20200	20200	20200	20200	0
548	20230926	100600	502973740	20200	20200	20200	20200	0
549	20230926	100500	502973740	20200	20200	20200	20200	1
550	20230926	100400	502953540	20200	20200	20200	20200	14
551	20230926	100300	502670740	20200	20150	20200	20150	92
552	20230926	100200	500816540	20150	20150	20150	20150	1
553	20230926	100100	500796390	20150	20150	20150	20150	1
554	20230926	100000	500776240	20150	20150	20150	20150	3
555	20230926	095900	500715790	20050	20100	20100	20050	151
556	20230926	095800	497683490	20100	20100	20100	20100	20
557	20230926	095700	497281490	20100	20100	20100	20100	104
558	20230926	095600	495191090	20050	20250	20250	20050	170
559	20230926	095500	491766340	20250	20100	20250	20100	238
560	20230926	095400	486982240	20150	20100	20150	20100	33
561	20230926	095300	486318840	20100	20100	20200	20100	1314
562	20230926	095200	459855240	20000	20100	20100	20000	1304
563	20230926	095100	433698990	20100	20150	20150	20100	60
564	20230926	095000	432492890	20100	20150	20150	20100	28
565	20230926	094900	431930040	20100	20150	20150	20100	45
566	20230926	094800	431025490	20150	20150	20150	20100	13
567	20230926	094700	430763840	20100	20150	20150	20100	54
568	20230926	094600	429677140	20150	20150	20150	20100	147
569	20230926	094500	426721940	20150	20150	20150	20100	59
570	20230926	094400	425535590	20150	20150	20150	20100	68
571	20230926	094300	424168290	20100	20150	20150	20100	75
572	20230926	094200	422658040	20150	20100	20150	20100	33
573	20230926	094100	421994540	20100	20150	20150	20100	55
574	20230926	094000	420888790	20150	20150	20150	20150	17
575	20230926	093900	420546240	20150	20100	20150	20100	161
576	20230926	093800	417306090	20100	20100	20100	20100	243
577	20230926	093700	412421790	20100	20000	20100	20000	240
578	20230926	093600	407619240	20000	20100	20100	20000	275
579	20230926	093500	402113790	20050	20000	20100	20000	515
580	20230926	093400	391809890	20000	20000	20100	20000	1398
581	20230926	093300	363834340	20000	20050	20100	20000	1263
582	20230926	093200	338558490	20000	20000	20000	20000	825
583	20230926	093100	322058490	20050	20050	20050	20000	290
584	20230926	093000	316257940	20000	20000	20050	20000	159
585	20230926	092900	313073740	20000	20050	20050	20000	76
586	20230926	092800	311550440	20100	20100	20100	20100	21
587	20230926	092700	311128340	20100	20150	20150	20100	215
588	20230926	092600	306806590	20100	20050	20100	20000	502
589	20230926	092500	296748440	20050	20050	20100	20050	182
590	20230926	092400	293099240	20000	20050	20100	20000	1597
591	20230926	092300	261125240	20050	20050	20050	20050	115
592	20230926	092200	258819490	20000	20050	20050	19990	241
593	20230926	092100	253994520	20050	19990	20050	19990	121
594	20230926	092000	251570960	20000	19990	20000	19990	94
595	20230926	091900	249691590	19980	20050	20050	19980	925
596	20230926	091800	231192660	20050	20050	20050	20050	104
597	20230926	091700	229107460	20050	20050	20050	20050	272
598	20230926	091600	223653860	20000	20050	20050	20000	63
599	20230926	091500	222393260	20050	20000	20050	20000	128
600	20230926	091400	219832760	20000	20100	20100	19990	1888
601	20230926	091300	182059300	20050	20100	20100	20050	253
602	20230926	091200	176986150	20050	20100	20100	20050	439
603	20230926	091100	168171700	20100	20100	20100	20100	142
604	20230926	091000	165317500	20100	20100	20150	20100	841
605	20230926	090900	148413350	20150	20150	20150	20150	46
606	20230926	090800	147486450	20100	20150	20200	20100	225
607	20230926	090700	142956150	20100	20150	20200	20100	262
608	20230926	090600	137681350	20150	20100	20150	20050	520
609	20230926	090500	127231600	20100	20150	20150	20100	461
610	20230926	090400	117965150	20100	20200	20250	20100	1375
611	20230926	090300	90255550	20150	20150	20200	20100	915
612	20230926	090200	71808050	20200	20250	20250	20200	522
613	20230926	090100	61256450	20250	20300	20350	20250	2005
614	20230926	090000	20581950	20350	20450	20500	20350	990