KissMeData/009900/min/candle-20230804.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230804	184900	5320107200	18960	18960	18960	18960	8692
3	20230804	184800	5320107200	18960	18960	18960	18960	0
4	20230804	184700	5320107200	18960	18960	18960	18960	0
5	20230804	184600	5320107200	18960	18960	18960	18960	0
6	20230804	184500	5320107200	18960	18960	18960	18960	0
7	20230804	184400	5320107200	18960	18960	18960	18960	0
8	20230804	184300	5320107200	18960	18960	18960	18960	0
9	20230804	184200	5320107200	18960	18960	18960	18960	0
10	20230804	184100	5320107200	18960	18960	18960	18960	0
11	20230804	184000	5320107200	18960	18960	18960	18960	0
12	20230804	183900	5320107200	18960	18960	18960	18960	0
13	20230804	183800	5320107200	18960	18960	18960	18960	0
14	20230804	183700	5320107200	18960	18960	18960	18960	0
15	20230804	183600	5320107200	18960	18960	18960	18960	0
16	20230804	183500	5320107200	18960	18960	18960	18960	0
17	20230804	183400	5320107200	18960	18960	18960	18960	0
18	20230804	183300	5320107200	18960	18960	18960	18960	0
19	20230804	183200	5320107200	18960	18960	18960	18960	0
20	20230804	183100	5320107200	18960	18960	18960	18960	0
21	20230804	183000	5320107200	18960	18960	18960	18960	0
22	20230804	182900	5320107200	18960	18960	18960	18960	0
23	20230804	182800	5320107200	18960	18960	18960	18960	0
24	20230804	182700	5320107200	18960	18960	18960	18960	0
25	20230804	182600	5320107200	18960	18960	18960	18960	0
26	20230804	182500	5320107200	18960	18960	18960	18960	0
27	20230804	182400	5320107200	18960	18960	18960	18960	0
28	20230804	182300	5320107200	18960	18960	18960	18960	0
29	20230804	182200	5320107200	18960	18960	18960	18960	0
30	20230804	182100	5320107200	18960	18960	18960	18960	0
31	20230804	182000	5320107200	18960	18960	18960	18960	0
32	20230804	181900	5320107200	18960	18960	18960	18960	8692
33	20230804	181800	5320107200	18960	18960	18960	18960	0
34	20230804	181700	5320107200	18960	18960	18960	18960	0
35	20230804	181600	5320107200	18960	18960	18960	18960	0
36	20230804	181500	5320107200	18960	18960	18960	18960	0
37	20230804	181400	5320107200	18960	18960	18960	18960	0
38	20230804	181300	5320107200	18960	18960	18960	18960	0
39	20230804	181200	5320107200	18960	18960	18960	18960	0
40	20230804	181100	5320107200	18960	18960	18960	18960	0
41	20230804	181000	5320107200	18960	18960	18960	18960	0
42	20230804	180900	5320107200	18960	18960	18960	18960	0
43	20230804	180800	5320107200	18960	18960	18960	18960	0
44	20230804	180700	5320107200	18960	18960	18960	18960	0
45	20230804	180600	5320107200	18960	18960	18960	18960	0
46	20230804	180500	5320107200	18960	18960	18960	18960	0
47	20230804	180400	5320107200	18960	18960	18960	18960	0
48	20230804	180300	5320107200	18960	18960	18960	18960	0
49	20230804	180200	5320107200	18960	18960	18960	18960	0
50	20230804	180100	5320107200	18960	18960	18960	18960	0
51	20230804	180000	5320107200	18960	18960	18960	18960	0
52	20230804	175900	5320107200	18960	18960	18960	18960	0
53	20230804	175800	5320107200	18960	18960	18960	18960	0
54	20230804	175700	5320107200	18960	18960	18960	18960	0
55	20230804	175600	5320107200	18960	18960	18960	18960	0
56	20230804	175500	5320107200	18960	18960	18960	18960	0
57	20230804	175400	5320107200	18960	18960	18960	18960	0
58	20230804	175300	5320107200	18960	18960	18960	18960	0
59	20230804	175200	5320107200	18960	18960	18960	18960	0
60	20230804	175100	5320107200	18960	18960	18960	18960	0
61	20230804	175000	5320107200	18960	18960	18960	18960	0
62	20230804	174900	5320107200	18960	18960	18960	18960	8692
63	20230804	174800	5320107200	18960	18960	18960	18960	0
64	20230804	174700	5320107200	18960	18960	18960	18960	0
65	20230804	174600	5320107200	18960	18960	18960	18960	0
66	20230804	174500	5320107200	18960	18960	18960	18960	0
67	20230804	174400	5320107200	18960	18960	18960	18960	0
68	20230804	174300	5320107200	18960	18960	18960	18960	0
69	20230804	174200	5320107200	18960	18960	18960	18960	0
70	20230804	174100	5320107200	18960	18960	18960	18960	0
71	20230804	174000	5320107200	18960	18960	18960	18960	0
72	20230804	173900	5320107200	18960	18960	18960	18960	0
73	20230804	173800	5320107200	18960	18960	18960	18960	0
74	20230804	173700	5320107200	18960	18960	18960	18960	0
75	20230804	173600	5320107200	18960	18960	18960	18960	0
76	20230804	173500	5320107200	18960	18960	18960	18960	0
77	20230804	173400	5320107200	18960	18960	18960	18960	0
78	20230804	173300	5320107200	18960	18960	18960	18960	0
79	20230804	173200	5320107200	18960	18960	18960	18960	0
80	20230804	173100	5320107200	18960	18960	18960	18960	0
81	20230804	173000	5320107200	18960	18960	18960	18960	0
82	20230804	172900	5320107200	18960	18960	18960	18960	0
83	20230804	172800	5320107200	18960	18960	18960	18960	0
84	20230804	172700	5320107200	18960	18960	18960	18960	0
85	20230804	172600	5320107200	18960	18960	18960	18960	0
86	20230804	172500	5320107200	18960	18960	18960	18960	0
87	20230804	172400	5320107200	18960	18960	18960	18960	0
88	20230804	172300	5320107200	18960	18960	18960	18960	0
89	20230804	172200	5320107200	18960	18960	18960	18960	0
90	20230804	172100	5320107200	18960	18960	18960	18960	0
91	20230804	172000	5320107200	18960	18960	18960	18960	0
92	20230804	171900	5320107200	18960	18960	18960	18960	8692
93	20230804	171800	5320107200	18960	18960	18960	18960	0
94	20230804	171700	5320107200	18960	18960	18960	18960	0
95	20230804	171600	5320107200	18960	18960	18960	18960	0
96	20230804	171500	5320107200	18960	18960	18960	18960	0
97	20230804	171400	5320107200	18960	18960	18960	18960	0
98	20230804	171300	5320107200	18960	18960	18960	18960	0
99	20230804	171200	5320107200	18960	18960	18960	18960	0
100	20230804	171100	5320107200	18960	18960	18960	18960	0
101	20230804	171000	5320107200	18960	18960	18960	18960	0
102	20230804	170900	5320107200	18960	18960	18960	18960	0
103	20230804	170800	5320107200	18960	18960	18960	18960	0
104	20230804	170700	5320107200	18960	18960	18960	18960	0
105	20230804	170600	5320107200	18960	18960	18960	18960	0
106	20230804	170500	5320107200	18960	18960	18960	18960	0
107	20230804	170400	5320107200	18960	18960	18960	18960	0
108	20230804	170300	5320107200	18960	18960	18960	18960	0
109	20230804	170200	5320107200	18960	18960	18960	18960	0
110	20230804	170100	5320107200	18960	18960	18960	18960	0
111	20230804	170000	5320107200	18960	18960	18960	18960	0
112	20230804	165900	5320107200	18960	18960	18960	18960	0
113	20230804	165800	5320107200	18960	18960	18960	18960	0
114	20230804	165700	5320107200	18960	18960	18960	18960	0
115	20230804	165600	5320107200	18960	18960	18960	18960	0
116	20230804	165500	5320107200	18960	18960	18960	18960	0
117	20230804	165400	5320107200	18960	18960	18960	18960	0
118	20230804	165300	5320107200	18960	18960	18960	18960	0
119	20230804	165200	5320107200	18960	18960	18960	18960	0
120	20230804	165100	5320107200	18960	18960	18960	18960	0
121	20230804	165000	5320107200	18960	18960	18960	18960	0
122	20230804	164900	5320107200	18960	18960	18960	18960	8692
123	20230804	164800	5320107200	18960	18960	18960	18960	0
124	20230804	164700	5320107200	18960	18960	18960	18960	0
125	20230804	164600	5320107200	18960	18960	18960	18960	0
126	20230804	164500	5320107200	18960	18960	18960	18960	0
127	20230804	164400	5320107200	18960	18960	18960	18960	0
128	20230804	164300	5320107200	18960	18960	18960	18960	0
129	20230804	164200	5320107200	18960	18960	18960	18960	0
130	20230804	164100	5320107200	18960	18960	18960	18960	0
131	20230804	164000	5320107200	18960	18960	18960	18960	0
132	20230804	163900	5320107200	18960	18960	18960	18960	0
133	20230804	163800	5320107200	18960	18960	18960	18960	0
134	20230804	163700	5320107200	18960	18960	18960	18960	0
135	20230804	163600	5320107200	18960	18960	18960	18960	0
136	20230804	163500	5320107200	18960	18960	18960	18960	0
137	20230804	163400	5320107200	18960	18960	18960	18960	0
138	20230804	163300	5320107200	18960	18960	18960	18960	0
139	20230804	163200	5320107200	18960	18960	18960	18960	0
140	20230804	163100	5320107200	18960	18960	18960	18960	0
141	20230804	163000	5320107200	18960	18960	18960	18960	0
142	20230804	162900	5320107200	18960	18960	18960	18960	0
143	20230804	162800	5320107200	18960	18960	18960	18960	0
144	20230804	162700	5320107200	18960	18960	18960	18960	0
145	20230804	162600	5320107200	18960	18960	18960	18960	0
146	20230804	162500	5320107200	18960	18960	18960	18960	0
147	20230804	162400	5320107200	18960	18960	18960	18960	0
148	20230804	162300	5320107200	18960	18960	18960	18960	0
149	20230804	162200	5320107200	18960	18960	18960	18960	0
150	20230804	162100	5320107200	18960	18960	18960	18960	0
151	20230804	162000	5320107200	18960	18960	18960	18960	0
152	20230804	161900	5320107200	18960	18960	18960	18960	8692
153	20230804	161800	5320107200	18960	18960	18960	18960	0
154	20230804	161700	5320107200	18960	18960	18960	18960	0
155	20230804	161600	5320107200	18960	18960	18960	18960	0
156	20230804	161500	5320107200	18960	18960	18960	18960	0
157	20230804	161400	5320107200	18960	18960	18960	18960	0
158	20230804	161300	5320107200	18960	18960	18960	18960	0
159	20230804	161200	5320107200	18960	18960	18960	18960	0
160	20230804	161100	5320107200	18960	18960	18960	18960	0
161	20230804	161000	5320107200	18960	18960	18960	18960	0
162	20230804	160900	5320107200	18960	18960	18960	18960	0
163	20230804	160800	5320107200	18960	18960	18960	18960	0
164	20230804	160700	5320107200	18960	18960	18960	18960	0
165	20230804	160600	5320107200	18960	18960	18960	18960	0
166	20230804	160500	5320107200	18960	18960	18960	18960	0
167	20230804	160400	5320107200	18960	18960	18960	18960	0
168	20230804	160300	5320107200	18960	18960	18960	18960	0
169	20230804	160200	5320107200	18960	18960	18960	18960	0
170	20230804	160100	5320107200	18960	18960	18960	18960	0
171	20230804	160000	5320107200	18960	18960	18960	18960	0
172	20230804	155900	5320107200	18960	18960	18960	18960	0
173	20230804	155800	5320107200	18960	18960	18960	18960	0
174	20230804	155700	5320107200	18960	18960	18960	18960	0
175	20230804	155600	5320107200	18960	18960	18960	18960	0
176	20230804	155500	5320107200	18960	18960	18960	18960	0
177	20230804	155400	5320107200	18960	18960	18960	18960	0
178	20230804	155300	5320107200	18960	18960	18960	18960	0
179	20230804	155200	5320107200	18960	18960	18960	18960	0
180	20230804	155100	5320107200	18960	18960	18960	18960	0
181	20230804	155000	5320107200	18960	18960	18960	18960	0
182	20230804	154900	5320107200	18960	18960	18960	18960	8692
183	20230804	154800	5320107200	18960	18960	18960	18960	0
184	20230804	154700	5320107200	18960	18960	18960	18960	0
185	20230804	154600	5320107200	18960	18960	18960	18960	0
186	20230804	154500	5320107200	18960	18960	18960	18960	0
187	20230804	154400	5320107200	18960	18960	18960	18960	0
188	20230804	154300	5320107200	18960	18960	18960	18960	0
189	20230804	154200	5320107200	18960	18960	18960	18960	0
190	20230804	154100	5320107200	18960	18960	18960	18960	0
191	20230804	154000	5320107200	18960	18960	18960	18960	0
192	20230804	153900	5320107200	18960	18960	18960	18960	0
193	20230804	153800	5320107200	18960	18960	18960	18960	0
194	20230804	153700	5320107200	18960	18960	18960	18960	0
195	20230804	153600	5320107200	18960	18960	18960	18960	0
196	20230804	153500	5320107200	18960	18960	18960	18960	0
197	20230804	153400	5320107200	18960	18960	18960	18960	0
198	20230804	153300	5320107200	18960	18960	18960	18960	0
199	20230804	153200	5320107200	18960	18960	18960	18960	0
200	20230804	153100	5320107200	18960	18960	18960	18960	0
201	20230804	153000	5320107200	18960	18960	18960	18960	8692
202	20230804	152900	5155306880	18970	18970	18970	18970	0
203	20230804	152800	5155306880	18970	18970	18970	18970	0
204	20230804	152700	5155306880	18970	18970	18970	18970	0
205	20230804	152600	5155306880	18970	18970	18970	18970	0
206	20230804	152500	5155306880	18970	18970	18970	18970	0
207	20230804	152400	5155306880	18970	18970	18970	18970	0
208	20230804	152300	5155306880	18970	18970	18970	18970	0
209	20230804	152200	5155306880	18970	18970	18970	18970	0
210	20230804	152100	5155306880	18970	18970	18970	18970	0
211	20230804	152000	5155306880	18970	18970	18970	18970	0
212	20230804	151900	5155306880	18970	18970	18970	18960	1638
213	20230804	151800	5124247920	18970	18970	18980	18960	119
214	20230804	151700	5121990370	18970	18970	18980	18960	322
215	20230804	151600	5115883140	18980	18960	18980	18960	1574
216	20230804	151500	5086027780	18970	18970	18970	18960	1340
217	20230804	151400	5060615530	18970	18970	18970	18960	528
218	20230804	151300	5050599380	18970	18980	18980	18960	101
219	20230804	151200	5048683430	18970	18990	18990	18970	298
220	20230804	151100	5043027700	18990	18990	18990	18960	876
221	20230804	151000	5026395550	18980	18970	18990	18970	1817
222	20230804	150900	4991917460	18980	18960	18980	18960	898
223	20230804	150800	4974889360	18960	18980	18980	18960	2219
224	20230804	150700	4932805590	18990	18980	18990	18980	138
225	20230804	150600	4930185620	18990	18980	18990	18980	153
226	20230804	150500	4927281200	18980	18980	18990	18970	1201
227	20230804	150400	4904485730	18980	18980	18980	18970	967
228	20230804	150300	4886139120	18980	18970	19000	18970	949
229	20230804	150200	4868119370	18980	18990	18990	18980	1137
230	20230804	150100	4846537560	18990	18990	18990	18980	573
231	20230804	150000	4835657780	18990	18980	18990	18980	325
232	20230804	145900	4829488660	18990	19000	19000	18980	1126
233	20230804	145800	4808114090	18990	18990	19000	18990	459
234	20230804	145700	4799395520	19000	18990	19000	18980	1426
235	20230804	145600	4772320310	18990	18990	18990	18990	41
236	20230804	145500	4771541720	18990	18980	18990	18980	331
237	20230804	145400	4765257390	18980	19000	19000	18980	883
238	20230804	145300	4748482690	19000	19000	19010	19000	296
239	20230804	145200	4742858480	19010	19010	19010	19000	296
240	20230804	145100	4737233940	19010	19010	19010	19000	386
241	20230804	145000	4729896180	19000	19010	19010	19000	238
242	20230804	144900	4725373480	19010	19000	19010	19000	1230
243	20230804	144800	4701993010	19000	19000	19010	19000	208
244	20230804	144700	4698041000	19000	19000	19010	19000	177
245	20230804	144600	4694677650	19000	19000	19000	19000	1180
246	20230804	144500	4672257650	19000	19010	19010	19000	139
247	20230804	144400	4669615400	19000	19010	19010	19000	236
248	20230804	144300	4665129720	19010	19010	19020	19010	310
249	20230804	144200	4659236320	19010	18970	19010	18960	2596
250	20230804	144100	4609954190	18970	18970	18970	18960	47
251	20230804	144000	4609062680	18960	18960	18960	18960	21
252	20230804	143900	4608664520	18970	18960	18970	18960	794
253	20230804	143800	4593609780	18970	18980	18980	18970	938
254	20230804	143700	4575814700	18980	18980	18980	18980	951
255	20230804	143600	4557764720	18990	18990	18990	18980	236
256	20230804	143500	4553283280	18990	18990	19000	18990	322
257	20230804	143400	4547168180	19000	19000	19000	18990	408
258	20230804	143300	4539416840	19000	19000	19000	18990	515
259	20230804	143200	4529631930	18990	18990	18990	18990	118
260	20230804	143100	4527391110	19000	19000	19000	18990	483
261	20230804	143000	4518215890	19000	19000	19000	19000	15
262	20230804	142900	4517930890	19000	19000	19000	18990	34
263	20230804	142800	4517284900	18990	18990	19000	18990	1332
264	20230804	142700	4491978410	19000	18990	19000	18990	204
265	20230804	142600	4488103980	18990	19000	19000	18990	1823
266	20230804	142500	4453470060	19000	19000	19000	18990	272
267	20230804	142400	4448302780	19000	19000	19000	19000	94
268	20230804	142300	4446516780	19000	19000	19000	19000	695
269	20230804	142200	4433311780	19010	19010	19020	19010	326
270	20230804	142100	4427114510	19000	18970	19000	18970	2167
271	20230804	142000	4385982580	18970	18960	18970	18960	1613
272	20230804	141900	4355386750	18960	18950	18960	18950	940
273	20230804	141800	4337567880	18960	18950	18960	18950	117
274	20230804	141700	4335350420	18950	18950	18950	18940	2218
275	20230804	141600	4293324330	18950	18950	18950	18950	195
276	20230804	141500	4289629080	18950	18950	18950	18940	1035
277	20230804	141400	4270019130	18940	18960	18960	18940	996
278	20230804	141300	4251148510	18950	18970	18970	18920	15732
279	20230804	141200	3953126330	18960	18960	18970	18960	236
280	20230804	141100	3948651740	18970	18960	18970	18960	105
281	20230804	141000	3946660470	18970	18970	18970	18960	157
282	20230804	140900	3943682350	18970	18970	18970	18960	231
283	20230804	140800	3939301040	18970	18960	18970	18960	150
284	20230804	140700	3936457030	18970	18970	18970	18970	1151
285	20230804	140600	3914622560	18970	18980	18980	18960	5288
286	20230804	140500	3814311140	18980	18990	18990	18980	257
287	20230804	140400	3809433030	18980	18990	18990	18980	149
288	20230804	140300	3806605000	18990	18990	18990	18980	168
289	20230804	140200	3803415560	18980	18990	18990	18980	15
290	20230804	140100	3803130760	18990	18990	18990	18990	124
291	20230804	140000	3800776000	18990	18980	18990	18980	720
292	20230804	135900	3787107320	18980	18990	18990	18980	194
293	20230804	135800	3783424540	18990	18990	18990	18990	66
294	20230804	135700	3782171200	18990	18990	18990	18990	222
295	20230804	135600	3777955420	18990	18990	18990	18990	636
296	20230804	135500	3765877780	18990	19010	19020	18990	153
297	20230804	135400	3762970410	19010	18990	19010	18990	2672
298	20230804	135300	3712215110	18980	18970	18990	18970	2724
299	20230804	135200	3660502940	18970	18970	18980	18970	221
300	20230804	135100	3656310500	18980	18970	18980	18970	189
301	20230804	135000	3652723370	18980	18980	18980	18970	127
302	20230804	134900	3650312920	18980	18980	18990	18970	1050
303	20230804	134800	3630384430	18980	18980	18980	18980	271
304	20230804	134700	3625240850	18980	18980	18990	18980	52
305	20230804	134600	3624253530	18980	18980	18990	18980	28
306	20230804	134500	3623721930	18980	18980	18990	18980	1482
307	20230804	134400	3595585160	18980	18980	18980	18980	1396
308	20230804	134300	3569089080	18980	18990	18990	18980	179
309	20230804	134200	3565690800	18990	18990	18990	18980	169
310	20230804	134100	3562481980	18990	18980	18990	18980	1099
311	20230804	134000	3541620500	18990	18980	18990	18980	151
312	20230804	133900	3538754510	18980	18990	18990	18980	135
313	20230804	133800	3536191710	18980	18990	18990	18980	357
314	20230804	133700	3529412480	18990	18990	18990	18990	1304
315	20230804	133600	3504649520	18990	18990	19000	18990	96
316	20230804	133500	3502826280	18990	18990	18990	18990	26
317	20230804	133400	3502332540	19000	18990	19000	18990	45
318	20230804	133300	3501477590	18990	19000	19010	18990	930
319	20230804	133200	3483809040	19010	19000	19010	19000	500
320	20230804	133100	3474308870	19000	19000	19010	19000	115
321	20230804	133000	3472122870	19010	19000	19010	19000	284
322	20230804	132900	3466726040	19010	19010	19010	19000	326
323	20230804	132800	3460529530	19010	19010	19010	19010	25
324	20230804	132700	3460054280	19010	19010	19010	19010	0
325	20230804	132600	3460054280	19010	19010	19010	19000	316
326	20230804	132500	3454049620	19000	19010	19010	19000	386
327	20230804	132400	3446714410	19010	18990	19010	18990	357
328	20230804	132300	3439931270	18990	19000	19000	18990	91
329	20230804	132200	3438203100	18990	18990	19000	18990	1169
330	20230804	132100	3415996420	18990	18990	18990	18990	299
331	20230804	132000	3410318410	18990	18990	18990	18980	1503
332	20230804	131900	3381780320	18990	18990	18990	18990	226
333	20230804	131800	3377488580	18990	18990	18990	18990	984
334	20230804	131700	3358802420	18990	18990	19000	18990	172
335	20230804	131600	3355535930	19000	18990	19010	18990	598
336	20230804	131500	3344174460	19000	19000	19000	19000	849
337	20230804	131400	3328043460	19000	19010	19010	19000	216
338	20230804	131300	3323938780	19010	19010	19010	19000	761
339	20230804	131200	3309473060	19010	19010	19020	19010	291
340	20230804	131100	3303941000	19000	19010	19010	19000	30
341	20230804	131000	3303370710	19010	19010	19020	19010	576
342	20230804	130900	3292420560	19020	19020	19020	19020	13
343	20230804	130800	3292173300	19010	19020	19020	19010	57
344	20230804	130700	3291089460	19020	19020	19020	19010	494
345	20230804	130600	3281694450	19010	19030	19030	19010	386
346	20230804	130500	3274355880	19030	19020	19030	19020	298
347	20230804	130400	3268687410	19010	19000	19010	19000	283
348	20230804	130300	3263307820	19000	19000	19000	19000	367
349	20230804	130200	3256334820	19000	19030	19030	19000	104
350	20230804	130100	3254358260	19000	18990	19020	18990	3212
351	20230804	130000	3193302190	18990	18990	19000	18980	1040
352	20230804	125900	3173553060	18990	18990	18990	18980	336
353	20230804	125800	3167173900	18990	18990	18990	18990	382
354	20230804	125700	3159919720	18990	18990	18990	18990	57
355	20230804	125600	3158837290	18990	18980	18990	18980	118
356	20230804	125500	3156597270	18980	18980	18990	18980	151
357	20230804	125400	3153731270	18990	18990	18990	18980	192
358	20230804	125300	3150086040	18990	18980	18990	18980	603
359	20230804	125200	3138637760	18980	18990	18990	18980	1631
360	20230804	125100	3107677330	18980	18980	18980	18980	510
361	20230804	125000	3097997530	18980	18990	18990	18980	173
362	20230804	124900	3094713090	18990	18990	18990	18990	98
363	20230804	124800	3092852070	18980	18980	18990	18980	669
364	20230804	124700	3080154200	18990	18990	19000	18990	219
365	20230804	124600	3075995330	19000	19000	19000	18990	143
366	20230804	124500	3073279330	19000	18980	19000	18980	59
367	20230804	124400	3072158620	18990	18990	19000	18990	720
368	20230804	124300	3058485770	18990	18990	18990	18990	0
369	20230804	124200	3058485770	18990	18990	19010	18980	280
370	20230804	124100	3053169410	18990	19000	19000	18980	1536
371	20230804	124000	3023993540	19010	19010	19010	19010	454
372	20230804	123900	3015363000	19010	19010	19010	19010	421
373	20230804	123800	3007359790	19000	19010	19010	19000	34
374	20230804	123700	3006713460	19010	19000	19010	19000	102
375	20230804	123600	3004775440	19000	19010	19010	19000	550
376	20230804	123500	2994324700	19010	19010	19020	19010	181
377	20230804	123400	2990883840	19010	19010	19010	19010	85
378	20230804	123300	2989267990	19020	19020	19020	19020	10
379	20230804	123200	2989077790	19030	19010	19030	19010	41
380	20230804	123100	2988298260	19010	19010	19010	19010	131
381	20230804	123000	2985807950	19010	19000	19010	18980	929
382	20230804	122900	2968167880	19000	18990	19000	18990	239
383	20230804	122800	2963629180	18990	19010	19010	18990	271
384	20230804	122700	2958479840	19010	19010	19010	19010	8
385	20230804	122600	2958327760	19010	19020	19030	19010	81
386	20230804	122500	2956786660	19020	19020	19020	19020	211
387	20230804	122400	2952773440	19030	19040	19040	19030	466
388	20230804	122300	2943901280	19040	19030	19040	19030	65
389	20230804	122200	2942664030	19020	19020	19060	19010	600
390	20230804	122100	2931237840	19040	18990	19050	18990	1802
391	20230804	122000	2896963420	19000	18990	19000	18990	419
392	20230804	121900	2889004160	18990	19000	19000	18990	218
393	20230804	121800	2884864330	19000	19000	19000	19000	43
394	20230804	121700	2884047330	18990	19000	19000	18990	330
395	20230804	121600	2877779560	19000	19000	19000	18990	170
396	20230804	121500	2874550760	18990	18990	18990	18980	189
397	20230804	121400	2870962650	18990	19010	19010	18990	157
398	20230804	121300	2867979800	19000	19010	19020	19000	284
399	20230804	121200	2862580960	19000	18990	19000	18990	844
400	20230804	121100	2846546340	18980	18980	18980	18980	177
401	20230804	121000	2843186880	18990	18990	18990	18990	242
402	20230804	120900	2838591300	18990	18990	18990	18990	360
403	20230804	120800	2831754900	18990	19000	19000	18990	35
404	20230804	120700	2831090050	19000	18980	19000	18980	811
405	20230804	120600	2815689150	18990	18980	18990	18980	1169
406	20230804	120500	2793497600	18990	18990	18990	18990	24
407	20230804	120400	2793041840	18990	18990	18990	18980	120
408	20230804	120300	2790763940	18980	18980	18980	18980	2
409	20230804	120200	2790725980	18990	18990	18990	18980	213
410	20230804	120100	2786682590	18990	18980	18990	18970	133
411	20230804	120000	2784158980	18980	18980	18980	18980	103
412	20230804	115900	2782204040	18980	18980	18980	18980	257
413	20230804	115800	2777326180	18980	18990	18990	18980	224
414	20230804	115700	2773073900	18990	18990	18990	18990	247
415	20230804	115600	2768383370	18990	18990	18990	18990	27
416	20230804	115500	2767870640	18980	18970	18980	18970	814
417	20230804	115400	2752421820	18980	18980	18980	18970	913
418	20230804	115300	2735094560	18980	18980	18980	18980	50
419	20230804	115200	2734145560	18980	18980	18980	18970	12
420	20230804	115100	2733917840	18980	18970	18980	18970	101
421	20230804	115000	2732001620	18970	18980	18980	18970	275
422	20230804	114900	2726783600	18980	18980	18980	18980	52
423	20230804	114800	2725796640	18980	18980	18980	18970	537
424	20230804	114700	2715604480	18980	18970	18980	18960	528
425	20230804	114600	2705590280	18970	18970	18970	18970	222
426	20230804	114500	2701378940	18970	18960	18970	18960	252
427	20230804	114400	2696599380	18960	18970	18970	18960	206
428	20230804	114300	2692691970	18960	18970	18980	18960	1005
429	20230804	114200	2673632590	18970	18970	18980	18970	25
430	20230804	114100	2673158320	18970	18970	18970	18960	476
431	20230804	114000	2664129350	18970	18970	18970	18970	78
432	20230804	113900	2662649690	18970	18970	18970	18960	513
433	20230804	113800	2652919820	18970	18970	18980	18970	31
434	20230804	113700	2652331690	18970	18970	18980	18970	654
435	20230804	113600	2639924970	18970	18970	18970	18970	61
436	20230804	113500	2638767800	18970	18980	18980	18970	1451
437	20230804	113400	2611240000	18980	18980	18980	18980	152
438	20230804	113300	2608355040	18980	18980	18990	18980	916
439	20230804	113200	2590968770	18990	18990	18990	18990	129
440	20230804	113100	2588519060	18990	19000	19000	18990	383
441	20230804	113000	2581244500	19000	18990	19000	18990	236
442	20230804	112900	2576762700	18990	18980	18990	18980	70
443	20230804	112800	2575433680	18980	18980	18980	18980	515
444	20230804	112700	2565658980	18980	18980	18990	18970	794
445	20230804	112600	2550589220	18980	18970	18980	18970	87
446	20230804	112500	2548938590	18970	18970	18970	18960	381
447	20230804	112400	2541711410	18970	18970	18970	18970	321
448	20230804	112300	2535622040	18970	18970	18980	18960	596
449	20230804	112200	2524319000	18970	18970	18970	18960	1300
450	20230804	112100	2499659540	18960	18960	18970	18960	303
451	20230804	112000	2493914300	18960	18970	18970	18960	1224
452	20230804	111900	2470702450	18970	18970	18980	18970	1038
453	20230804	111800	2451002550	18970	18970	18970	18970	173
454	20230804	111700	2447720740	18970	18970	18980	18970	807
455	20230804	111600	2432411670	18970	18970	18970	18970	659
456	20230804	111500	2419910440	18970	18970	18970	18960	952
457	20230804	111400	2401854120	18980	18970	18980	18970	217
458	20230804	111300	2397737580	18970	18970	18980	18970	757
459	20230804	111200	2383376890	18970	18970	18980	18970	225
460	20230804	111100	2379108140	18970	18970	18980	18970	911
461	20230804	111000	2361825030	18980	18970	18980	18970	328
462	20230804	110900	2355602630	18980	18980	18980	18970	827
463	20230804	110800	2339909150	18980	18990	18990	18980	1821
464	20230804	110700	2305343890	18990	18990	18990	18990	1382
465	20230804	110600	2279099710	19000	19010	19010	19000	2811
466	20230804	110500	2225690460	19010	19010	19010	19000	1529
467	20230804	110400	2196637380	19010	19010	19010	19010	113
468	20230804	110300	2194489250	19010	19010	19010	19010	49
469	20230804	110200	2193557760	19010	19010	19010	19010	547
470	20230804	110100	2183159290	19010	19010	19020	19010	1578
471	20230804	110000	2153161500	19010	19010	19010	19010	14
472	20230804	105900	2152895360	19020	19020	19020	19010	74
473	20230804	105800	2151487960	19020	19020	19030	19010	446
474	20230804	105700	2143003450	19020	19000	19020	19000	1393
475	20230804	105600	2116526580	19000	19000	19000	19000	195
476	20230804	105500	2112821580	19000	19000	19010	19000	204
477	20230804	105400	2108944320	19010	19010	19010	19010	15
478	20230804	105300	2108659170	19010	19010	19020	19000	570
479	20230804	105200	2097824800	19020	19020	19020	19020	44
480	20230804	105100	2096987920	19020	19020	19030	19020	45
481	20230804	105000	2096131860	19020	19010	19020	19010	520
482	20230804	104900	2086244110	19010	19020	19020	19010	796
483	20230804	104800	2071109550	19020	19020	19030	19020	517
484	20230804	104700	2061273480	19010	19020	19020	19010	317
485	20230804	104600	2055244210	19020	19020	19030	19010	779
486	20230804	104500	2040427560	19030	19030	19030	19020	338
487	20230804	104400	2033998150	19030	19020	19030	19020	181
488	20230804	104300	2030555510	19010	19020	19020	19010	28
489	20230804	104200	2030022970	19010	19020	19020	19010	459
490	20230804	104100	2021296180	19020	19020	19020	19010	504
491	20230804	104000	2011710110	19020	19010	19020	19010	68
492	20230804	103900	2010417140	19010	19010	19010	19010	14
493	20230804	103800	2010151000	19010	19030	19040	19010	242
494	20230804	103700	2005547290	19030	19040	19040	18990	1129
495	20230804	103600	1984093620	19030	19020	19050	19020	615
496	20230804	103500	1972389770	19020	19000	19020	19000	1372
497	20230804	103400	1946313830	18990	18990	19000	18990	191
498	20230804	103300	1942686320	18990	19000	19000	18990	49
499	20230804	103200	1941755390	18990	18990	19000	18990	311
500	20230804	103100	1935849010	18990	18990	18990	18990	397
501	20230804	103000	1928309980	18990	18990	19000	18990	689
502	20230804	102900	1915223360	18990	18980	18990	18980	557
503	20230804	102800	1904651200	18980	19010	19010	18980	6646
504	20230804	102700	1778384570	19000	19010	19020	19000	2099
505	20230804	102600	1738491570	19010	19020	19020	19010	1300
506	20230804	102500	1713771440	19020	19020	19020	19020	80
507	20230804	102400	1712249840	19020	19040	19040	19020	470
508	20230804	102300	1703310320	19050	19040	19050	19030	866
509	20230804	102200	1686822590	19040	19040	19050	19040	149
510	20230804	102100	1683985620	19030	19030	19030	19020	348
511	20230804	102000	1677365200	19030	19050	19050	19030	658
512	20230804	101900	1664840400	19060	19040	19060	19030	748
513	20230804	101800	1650601720	19030	19050	19050	19030	1721
514	20230804	101700	1617829900	19050	19060	19060	19050	135
515	20230804	101600	1615258120	19050	19060	19060	19050	638
516	20230804	101500	1603103550	19060	19050	19060	19050	600
517	20230804	101400	1591672190	19050	19050	19060	19050	192
518	20230804	101300	1588013820	19060	19060	19060	19050	167
519	20230804	101200	1584831090	19050	19070	19070	19050	391
520	20230804	101100	1577381860	19070	19090	19090	19070	252
521	20230804	101000	1572573000	19090	19080	19090	19080	70
522	20230804	100900	1571237370	19070	19050	19070	19050	756
523	20230804	100800	1556829950	19060	19060	19060	19050	21
524	20230804	100700	1556429860	19050	19050	19060	19050	244
525	20230804	100600	1551781640	19050	19050	19050	19040	1656
526	20230804	100500	1520240110	19060	19050	19060	19050	372
527	20230804	100400	1513153250	19040	19060	19060	19040	381
528	20230804	100300	1505894380	19070	19070	19070	19060	64
529	20230804	100200	1504674360	19100	19060	19100	19050	384
530	20230804	100100	1497358040	19050	19050	19080	19050	1334
531	20230804	100000	1471924770	19050	19060	19060	19050	522
532	20230804	095900	1461980630	19050	19050	19050	19050	95
533	20230804	095800	1460170880	19060	19050	19060	19050	318
534	20230804	095700	1454110770	19050	19050	19060	19050	335
535	20230804	095600	1447728790	19050	19050	19060	19050	685
536	20230804	095500	1434679340	19050	19050	19060	19050	837
537	20230804	095400	1418734440	19060	19060	19060	19050	1371
538	20230804	095300	1392612420	19060	19060	19070	19050	1640
539	20230804	095200	1361354590	19070	19070	19080	19070	397
540	20230804	095100	1353783770	19070	19070	19090	19070	72
541	20230804	095000	1352410180	19060	19060	19060	19060	166
542	20230804	094900	1349246220	19060	19090	19100	19050	1848
543	20230804	094800	1313988580	19090	19090	19100	19090	281
544	20230804	094700	1308623160	19100	19100	19100	19090	254
545	20230804	094600	1303772390	19100	19090	19100	19090	745
546	20230804	094500	1289550280	19100	19090	19100	19090	155
547	20230804	094400	1286591280	19090	19110	19110	19090	239
548	20230804	094300	1282027950	19100	19140	19140	19100	149
549	20230804	094200	1279180120	19140	19100	19140	19100	562
550	20230804	094100	1268426760	19100	19100	19110	19060	1757
551	20230804	094000	1234878340	19060	19110	19120	19050	561
552	20230804	093900	1224180620	19110	19040	19120	19040	2247
553	20230804	093800	1181306620	19040	19030	19040	19020	943
554	20230804	093700	1163356030	19020	19040	19050	19020	503
555	20230804	093600	1153782250	19050	19060	19060	19040	1128
556	20230804	093500	1132298020	19070	19070	19070	19060	1011
557	20230804	093400	1113028250	19060	19060	19070	19060	312
558	20230804	093300	1107081500	19060	19070	19070	19060	1131
559	20230804	093200	1085523520	19070	19080	19090	19070	1380
560	20230804	093100	1059205300	19080	19080	19080	19070	353
561	20230804	093000	1052470250	19080	19060	19080	19050	1002
562	20230804	092900	1033367670	19060	19040	19060	19040	1236
563	20230804	092800	1009822210	19040	19060	19060	19040	82
564	20230804	092700	1008260820	19050	19080	19080	19040	2800
565	20230804	092600	954866000	19090	19100	19100	19090	744
566	20230804	092500	940662080	19100	19140	19140	19090	4491
567	20230804	092400	854814490	19140	19130	19140	19120	786
568	20230804	092300	839778300	19130	19140	19140	19130	261
569	20230804	092200	834785350	19130	19130	19130	19110	1169
570	20230804	092100	812433960	19130	19120	19150	19120	418
571	20230804	092000	804436450	19120	19120	19150	19120	1637
572	20230804	091900	773120290	19110	19110	19120	19100	536
573	20230804	091800	762878690	19110	19100	19120	19090	849
574	20230804	091700	746663040	19110	19110	19120	19110	364
575	20230804	091600	739706000	19110	19100	19130	19090	1061
576	20230804	091500	719432830	19100	19110	19120	19100	518
577	20230804	091400	709533620	19070	19070	19120	19060	1348
578	20230804	091300	683817460	19110	19130	19150	19060	2109
579	20230804	091200	643532660	19130	19070	19130	19030	1637
580	20230804	091100	612291360	19070	19080	19080	19000	919
581	20230804	091000	594819230	19000	18970	19100	18960	1010
582	20230804	090900	575591370	18960	18960	18970	18950	868
583	20230804	090800	559134810	18950	19010	19010	18940	7028
584	20230804	090700	425721690	19010	19040	19040	19010	2500
585	20230804	090600	378171750	19030	19030	19030	19030	858
586	20230804	090500	361844010	19030	19050	19050	19030	1473
587	20230804	090400	333800450	19050	19030	19060	19030	585
588	20230804	090300	322657560	19030	19010	19040	19010	5405
589	20230804	090200	219857780	19000	19000	19050	19000	2216
590	20230804	090100	177723840	19010	19100	19100	19000	3474
591	20230804	090000	111644490	19100	19000	19160	19000	5544