KissMeData/100030/min/candle-20230918.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230918	194800	714264050	19370	19370	19370	19370	131
3	20230918	194700	714264050	19370	19370	19370	19370	0
4	20230918	194600	714264050	19370	19370	19370	19370	0
5	20230918	194500	714264050	19370	19370	19370	19370	0
6	20230918	194400	714264050	19370	19370	19370	19370	0
7	20230918	194300	714264050	19370	19370	19370	19370	0
8	20230918	194200	714264050	19370	19370	19370	19370	0
9	20230918	194100	714264050	19370	19370	19370	19370	0
10	20230918	194000	714264050	19370	19370	19370	19370	0
11	20230918	193900	714264050	19370	19370	19370	19370	0
12	20230918	193800	714264050	19370	19370	19370	19370	0
13	20230918	193700	714264050	19370	19370	19370	19370	0
14	20230918	193600	714264050	19370	19370	19370	19370	0
15	20230918	193500	714264050	19370	19370	19370	19370	0
16	20230918	193400	714264050	19370	19370	19370	19370	0
17	20230918	193300	714264050	19370	19370	19370	19370	0
18	20230918	193200	714264050	19370	19370	19370	19370	0
19	20230918	193100	714264050	19370	19370	19370	19370	0
20	20230918	193000	714264050	19370	19370	19370	19370	0
21	20230918	192900	714264050	19370	19370	19370	19370	0
22	20230918	192800	714264050	19370	19370	19370	19370	0
23	20230918	192700	714264050	19370	19370	19370	19370	0
24	20230918	192600	714264050	19370	19370	19370	19370	0
25	20230918	192500	714264050	19370	19370	19370	19370	0
26	20230918	192400	714264050	19370	19370	19370	19370	0
27	20230918	192300	714264050	19370	19370	19370	19370	0
28	20230918	192200	714264050	19370	19370	19370	19370	0
29	20230918	192100	714264050	19370	19370	19370	19370	0
30	20230918	192000	714264050	19370	19370	19370	19370	0
31	20230918	191900	714264050	19370	19370	19370	19370	0
32	20230918	191800	714264050	19370	19370	19370	19370	131
33	20230918	191700	714264050	19370	19370	19370	19370	0
34	20230918	191600	714264050	19370	19370	19370	19370	0
35	20230918	191500	714264050	19370	19370	19370	19370	0
36	20230918	191400	714264050	19370	19370	19370	19370	0
37	20230918	191300	714264050	19370	19370	19370	19370	0
38	20230918	191200	714264050	19370	19370	19370	19370	0
39	20230918	191100	714264050	19370	19370	19370	19370	0
40	20230918	191000	714264050	19370	19370	19370	19370	0
41	20230918	190900	714264050	19370	19370	19370	19370	0
42	20230918	190800	714264050	19370	19370	19370	19370	0
43	20230918	190700	714264050	19370	19370	19370	19370	0
44	20230918	190600	714264050	19370	19370	19370	19370	0
45	20230918	190500	714264050	19370	19370	19370	19370	0
46	20230918	190400	714264050	19370	19370	19370	19370	0
47	20230918	190300	714264050	19370	19370	19370	19370	0
48	20230918	190200	714264050	19370	19370	19370	19370	0
49	20230918	190100	714264050	19370	19370	19370	19370	0
50	20230918	190000	714264050	19370	19370	19370	19370	0
51	20230918	185900	714264050	19370	19370	19370	19370	0
52	20230918	185800	714264050	19370	19370	19370	19370	0
53	20230918	185700	714264050	19370	19370	19370	19370	0
54	20230918	185600	714264050	19370	19370	19370	19370	0
55	20230918	185500	714264050	19370	19370	19370	19370	0
56	20230918	185400	714264050	19370	19370	19370	19370	0
57	20230918	185300	714264050	19370	19370	19370	19370	0
58	20230918	185200	714264050	19370	19370	19370	19370	0
59	20230918	185100	714264050	19370	19370	19370	19370	0
60	20230918	185000	714264050	19370	19370	19370	19370	0
61	20230918	184900	714264050	19370	19370	19370	19370	0
62	20230918	184800	714264050	19370	19370	19370	19370	131
63	20230918	184700	714264050	19370	19370	19370	19370	0
64	20230918	184600	714264050	19370	19370	19370	19370	0
65	20230918	184500	714264050	19370	19370	19370	19370	0
66	20230918	184400	714264050	19370	19370	19370	19370	0
67	20230918	184300	714264050	19370	19370	19370	19370	0
68	20230918	184200	714264050	19370	19370	19370	19370	0
69	20230918	184100	714264050	19370	19370	19370	19370	0
70	20230918	184000	714264050	19370	19370	19370	19370	0
71	20230918	183900	714264050	19370	19370	19370	19370	0
72	20230918	183800	714264050	19370	19370	19370	19370	0
73	20230918	183700	714264050	19370	19370	19370	19370	0
74	20230918	183600	714264050	19370	19370	19370	19370	0
75	20230918	183500	714264050	19370	19370	19370	19370	0
76	20230918	183400	714264050	19370	19370	19370	19370	0
77	20230918	183300	714264050	19370	19370	19370	19370	0
78	20230918	183200	714264050	19370	19370	19370	19370	0
79	20230918	183100	714264050	19370	19370	19370	19370	0
80	20230918	183000	714264050	19370	19370	19370	19370	0
81	20230918	182900	714264050	19370	19370	19370	19370	0
82	20230918	182800	714264050	19370	19370	19370	19370	0
83	20230918	182700	714264050	19370	19370	19370	19370	0
84	20230918	182600	714264050	19370	19370	19370	19370	0
85	20230918	182500	714264050	19370	19370	19370	19370	0
86	20230918	182400	714264050	19370	19370	19370	19370	0
87	20230918	182300	714264050	19370	19370	19370	19370	0
88	20230918	182200	714264050	19370	19370	19370	19370	0
89	20230918	182100	714264050	19370	19370	19370	19370	0
90	20230918	182000	714264050	19370	19370	19370	19370	0
91	20230918	181900	714264050	19370	19370	19370	19370	0
92	20230918	181800	714264050	19370	19370	19370	19370	131
93	20230918	181700	714264050	19370	19370	19370	19370	0
94	20230918	181600	714264050	19370	19370	19370	19370	0
95	20230918	181500	714264050	19370	19370	19370	19370	0
96	20230918	181400	714264050	19370	19370	19370	19370	0
97	20230918	181300	714264050	19370	19370	19370	19370	0
98	20230918	181200	714264050	19370	19370	19370	19370	0
99	20230918	181100	714264050	19370	19370	19370	19370	0
100	20230918	181000	714264050	19370	19370	19370	19370	0
101	20230918	180900	714264050	19370	19370	19370	19370	0
102	20230918	180800	714264050	19370	19370	19370	19370	0
103	20230918	180700	714264050	19370	19370	19370	19370	0
104	20230918	180600	714264050	19370	19370	19370	19370	0
105	20230918	180500	714264050	19370	19370	19370	19370	0
106	20230918	180400	714264050	19370	19370	19370	19370	0
107	20230918	180300	714264050	19370	19370	19370	19370	0
108	20230918	180200	714264050	19370	19370	19370	19370	0
109	20230918	180100	714264050	19370	19370	19370	19370	0
110	20230918	180000	714264050	19370	19370	19370	19370	0
111	20230918	175900	714264050	19370	19370	19370	19370	0
112	20230918	175800	714264050	19370	19370	19370	19370	0
113	20230918	175700	714264050	19370	19370	19370	19370	0
114	20230918	175600	714264050	19370	19370	19370	19370	0
115	20230918	175500	714264050	19370	19370	19370	19370	0
116	20230918	175400	714264050	19370	19370	19370	19370	0
117	20230918	175300	714264050	19370	19370	19370	19370	0
118	20230918	175200	714264050	19370	19370	19370	19370	0
119	20230918	175100	714264050	19370	19370	19370	19370	0
120	20230918	175000	714264050	19370	19370	19370	19370	0
121	20230918	174900	714264050	19370	19370	19370	19370	0
122	20230918	174800	714264050	19370	19370	19370	19370	131
123	20230918	174700	714264050	19370	19370	19370	19370	0
124	20230918	174600	714264050	19370	19370	19370	19370	0
125	20230918	174500	714264050	19370	19370	19370	19370	0
126	20230918	174400	714264050	19370	19370	19370	19370	0
127	20230918	174300	714264050	19370	19370	19370	19370	0
128	20230918	174200	714264050	19370	19370	19370	19370	0
129	20230918	174100	714264050	19370	19370	19370	19370	0
130	20230918	174000	714264050	19370	19370	19370	19370	0
131	20230918	173900	714264050	19370	19370	19370	19370	0
132	20230918	173800	714264050	19370	19370	19370	19370	0
133	20230918	173700	714264050	19370	19370	19370	19370	0
134	20230918	173600	714264050	19370	19370	19370	19370	0
135	20230918	173500	714264050	19370	19370	19370	19370	0
136	20230918	173400	714264050	19370	19370	19370	19370	0
137	20230918	173300	714264050	19370	19370	19370	19370	0
138	20230918	173200	714264050	19370	19370	19370	19370	0
139	20230918	173100	714264050	19370	19370	19370	19370	0
140	20230918	173000	714264050	19370	19370	19370	19370	0
141	20230918	172900	714264050	19370	19370	19370	19370	0
142	20230918	172800	714264050	19370	19370	19370	19370	0
143	20230918	172700	714264050	19370	19370	19370	19370	0
144	20230918	172600	714264050	19370	19370	19370	19370	0
145	20230918	172500	714264050	19370	19370	19370	19370	0
146	20230918	172400	714264050	19370	19370	19370	19370	0
147	20230918	172300	714264050	19370	19370	19370	19370	0
148	20230918	172200	714264050	19370	19370	19370	19370	0
149	20230918	172100	714264050	19370	19370	19370	19370	0
150	20230918	172000	714264050	19370	19370	19370	19370	0
151	20230918	171900	714264050	19370	19370	19370	19370	0
152	20230918	171800	714264050	19370	19370	19370	19370	131
153	20230918	171700	714264050	19370	19370	19370	19370	0
154	20230918	171600	714264050	19370	19370	19370	19370	0
155	20230918	171500	714264050	19370	19370	19370	19370	0
156	20230918	171400	714264050	19370	19370	19370	19370	0
157	20230918	171300	714264050	19370	19370	19370	19370	0
158	20230918	171200	714264050	19370	19370	19370	19370	0
159	20230918	171100	714264050	19370	19370	19370	19370	0
160	20230918	171000	714264050	19370	19370	19370	19370	0
161	20230918	170900	714264050	19370	19370	19370	19370	0
162	20230918	170800	714264050	19370	19370	19370	19370	0
163	20230918	170700	714264050	19370	19370	19370	19370	0
164	20230918	170600	714264050	19370	19370	19370	19370	0
165	20230918	170500	714264050	19370	19370	19370	19370	0
166	20230918	170400	714264050	19370	19370	19370	19370	0
167	20230918	170300	714264050	19370	19370	19370	19370	0
168	20230918	170200	714264050	19370	19370	19370	19370	0
169	20230918	170100	714264050	19370	19370	19370	19370	0
170	20230918	170000	714264050	19370	19370	19370	19370	0
171	20230918	165900	714264050	19370	19370	19370	19370	0
172	20230918	165800	714264050	19370	19370	19370	19370	0
173	20230918	165700	714264050	19370	19370	19370	19370	0
174	20230918	165600	714264050	19370	19370	19370	19370	0
175	20230918	165500	714264050	19370	19370	19370	19370	0
176	20230918	165400	714264050	19370	19370	19370	19370	0
177	20230918	165300	714264050	19370	19370	19370	19370	0
178	20230918	165200	714264050	19370	19370	19370	19370	0
179	20230918	165100	714264050	19370	19370	19370	19370	0
180	20230918	165000	714264050	19370	19370	19370	19370	0
181	20230918	164900	714264050	19370	19370	19370	19370	0
182	20230918	164800	714264050	19370	19370	19370	19370	131
183	20230918	164700	714264050	19370	19370	19370	19370	0
184	20230918	164600	714264050	19370	19370	19370	19370	0
185	20230918	164500	714264050	19370	19370	19370	19370	0
186	20230918	164400	714264050	19370	19370	19370	19370	0
187	20230918	164300	714264050	19370	19370	19370	19370	0
188	20230918	164200	714264050	19370	19370	19370	19370	0
189	20230918	164100	714264050	19370	19370	19370	19370	0
190	20230918	164000	714264050	19370	19370	19370	19370	0
191	20230918	163900	714264050	19370	19370	19370	19370	0
192	20230918	163800	714264050	19370	19370	19370	19370	0
193	20230918	163700	714264050	19370	19370	19370	19370	0
194	20230918	163600	714264050	19370	19370	19370	19370	0
195	20230918	163500	714264050	19370	19370	19370	19370	0
196	20230918	163400	714264050	19370	19370	19370	19370	0
197	20230918	163300	714264050	19370	19370	19370	19370	0
198	20230918	163200	714264050	19370	19370	19370	19370	0
199	20230918	163100	714264050	19370	19370	19370	19370	0
200	20230918	163000	714264050	19370	19370	19370	19370	0
201	20230918	162900	714264050	19370	19370	19370	19370	0
202	20230918	162800	714264050	19370	19370	19370	19370	0
203	20230918	162700	714264050	19370	19370	19370	19370	0
204	20230918	162600	714264050	19370	19370	19370	19370	0
205	20230918	162500	714264050	19370	19370	19370	19370	0
206	20230918	162400	714264050	19370	19370	19370	19370	0
207	20230918	162300	714264050	19370	19370	19370	19370	0
208	20230918	162200	714264050	19370	19370	19370	19370	0
209	20230918	162100	714264050	19370	19370	19370	19370	0
210	20230918	162000	714264050	19370	19370	19370	19370	0
211	20230918	161900	714264050	19370	19370	19370	19370	0
212	20230918	161800	714264050	19370	19370	19370	19370	131
213	20230918	161700	714264050	19370	19370	19370	19370	0
214	20230918	161600	714264050	19370	19370	19370	19370	0
215	20230918	161500	714264050	19370	19370	19370	19370	0
216	20230918	161400	714264050	19370	19370	19370	19370	0
217	20230918	161300	714264050	19370	19370	19370	19370	0
218	20230918	161200	714264050	19370	19370	19370	19370	0
219	20230918	161100	714264050	19370	19370	19370	19370	0
220	20230918	161000	714264050	19370	19370	19370	19370	0
221	20230918	160900	714264050	19370	19370	19370	19370	0
222	20230918	160800	714264050	19370	19370	19370	19370	0
223	20230918	160700	714264050	19370	19370	19370	19370	0
224	20230918	160600	714264050	19370	19370	19370	19370	0
225	20230918	160500	714264050	19370	19370	19370	19370	0
226	20230918	160400	714264050	19370	19370	19370	19370	0
227	20230918	160300	714264050	19370	19370	19370	19370	0
228	20230918	160200	714264050	19370	19370	19370	19370	0
229	20230918	160100	714264050	19370	19370	19370	19370	0
230	20230918	160000	714264050	19370	19370	19370	19370	0
231	20230918	155900	714264050	19370	19370	19370	19370	0
232	20230918	155800	714264050	19370	19370	19370	19370	0
233	20230918	155700	714264050	19370	19370	19370	19370	0
234	20230918	155600	714264050	19370	19370	19370	19370	0
235	20230918	155500	714264050	19370	19370	19370	19370	0
236	20230918	155400	714264050	19370	19370	19370	19370	0
237	20230918	155300	714264050	19370	19370	19370	19370	0
238	20230918	155200	714264050	19370	19370	19370	19370	0
239	20230918	155100	714264050	19370	19370	19370	19370	0
240	20230918	155000	714264050	19370	19370	19370	19370	0
241	20230918	154900	714264050	19370	19370	19370	19370	0
242	20230918	154800	714264050	19370	19370	19370	19370	131
243	20230918	154700	714264050	19370	19370	19370	19370	0
244	20230918	154600	714264050	19370	19370	19370	19370	0
245	20230918	154500	714264050	19370	19370	19370	19370	0
246	20230918	154400	714264050	19370	19370	19370	19370	0
247	20230918	154300	714264050	19370	19370	19370	19370	0
248	20230918	154200	714264050	19370	19370	19370	19370	0
249	20230918	154100	714264050	19370	19370	19370	19370	0
250	20230918	154000	714264050	19370	19370	19370	19370	0
251	20230918	153900	714264050	19370	19370	19370	19370	0
252	20230918	153800	714264050	19370	19370	19370	19370	0
253	20230918	153700	714264050	19370	19370	19370	19370	0
254	20230918	153600	714264050	19370	19370	19370	19370	0
255	20230918	153500	714264050	19370	19370	19370	19370	0
256	20230918	153400	714264050	19370	19370	19370	19370	0
257	20230918	153300	714264050	19370	19370	19370	19370	0
258	20230918	153200	714264050	19370	19370	19370	19370	0
259	20230918	153100	714264050	19370	19370	19370	19370	0
260	20230918	153000	714264050	19370	19370	19370	19370	131
261	20230918	152900	711726580	19400	19400	19400	19400	0
262	20230918	152800	711726580	19400	19400	19400	19400	0
263	20230918	152700	711726580	19400	19400	19400	19400	0
264	20230918	152600	711726580	19400	19400	19400	19400	0
265	20230918	152500	711726580	19400	19400	19400	19400	0
266	20230918	152400	711726580	19400	19400	19400	19400	0
267	20230918	152300	711726580	19400	19400	19400	19400	0
268	20230918	152200	711726580	19400	19400	19400	19400	0
269	20230918	152100	711726580	19400	19400	19400	19400	0
270	20230918	152000	711726580	19400	19400	19400	19400	0
271	20230918	151900	711726580	19400	19400	19420	19390	177
272	20230918	151800	708290820	19400	19400	19420	19400	82
273	20230918	151700	706699940	19400	19420	19420	19400	134
274	20230918	151600	704097900	19470	19410	19470	19410	48
275	20230918	151500	703166160	19500	19500	19500	19500	1
276	20230918	151400	703146660	19410	19410	19410	19410	4
277	20230918	151300	703069020	19410	19410	19410	19410	0
278	20230918	151200	703069020	19410	19410	19410	19410	5
279	20230918	151100	702971970	19410	19500	19500	19410	4
280	20230918	151000	702894240	19400	19400	19400	19400	1
281	20230918	150900	702874840	19390	19500	19500	19390	300
282	20230918	150800	697040180	19500	19540	19540	19500	60
283	20230918	150700	695869340	19550	19550	19550	19550	0
284	20230918	150600	695869340	19550	19550	19550	19550	0
285	20230918	150500	695869340	19550	19520	19550	19520	96
286	20230918	150400	693995390	19550	19550	19550	19550	35
287	20230918	150300	693311140	19550	19550	19550	19550	51
288	20230918	150200	692314090	19550	19550	19550	19550	0
289	20230918	150100	692314090	19550	19550	19550	19550	0
290	20230918	150000	692314090	19550	19550	19550	19550	0
291	20230918	145900	692314090	19550	19550	19550	19550	2
292	20230918	145800	692274990	19550	19550	19550	19550	1
293	20230918	145700	692255440	19550	19560	19560	19550	111
294	20230918	145600	690084660	19560	19570	19570	19560	2
295	20230918	145500	690045530	19580	19580	19580	19580	17
296	20230918	145400	689712670	19580	19580	19580	19580	0
297	20230918	145300	689712670	19580	19580	19580	19580	0
298	20230918	145200	689712670	19580	19580	19580	19580	0
299	20230918	145100	689712670	19580	19580	19580	19580	2
300	20230918	145000	689673510	19600	19600	19600	19600	1
301	20230918	144900	689653910	19550	19560	19560	19550	32
302	20230918	144800	689028230	19560	19580	19580	19560	77
303	20230918	144700	687521730	19590	19590	19590	19590	0
304	20230918	144600	687521730	19590	19590	19590	19590	10
305	20230918	144500	687325830	19590	19590	19590	19590	5
306	20230918	144400	687227880	19590	19590	19590	19590	0
307	20230918	144300	687227880	19590	19590	19590	19590	21
308	20230918	144200	686816490	19590	19590	19590	19590	10
309	20230918	144100	686620590	19600	19600	19600	19600	2
310	20230918	144000	686581390	19620	19620	19620	19620	0
311	20230918	143900	686581390	19620	19620	19620	19620	0
312	20230918	143800	686581390	19620	19590	19620	19590	6
313	20230918	143700	686463820	19590	19590	19590	19590	0
314	20230918	143600	686463820	19590	19590	19590	19590	1
315	20230918	143500	686444230	19590	19590	19590	19590	0
316	20230918	143400	686444230	19590	19660	19660	19590	132
317	20230918	143300	683854850	19690	19690	19690	19690	0
318	20230918	143200	683854850	19690	19690	19690	19690	1
319	20230918	143100	683835160	19590	19600	19600	19590	8
320	20230918	143000	683678380	19730	19700	19730	19660	205
321	20230918	142900	679647630	19700	19700	19700	19700	0
322	20230918	142800	679647630	19700	19740	19750	19700	189
323	20230918	142700	675916620	19740	19700	19740	19670	422
324	20230918	142600	667608660	19630	19650	19650	19630	19
325	20230918	142500	667235500	19640	19590	19700	19590	663
326	20230918	142400	654219680	19580	19580	19580	19580	0
327	20230918	142300	654219680	19580	19580	19580	19580	16
328	20230918	142200	653906400	19590	19590	19590	19590	0
329	20230918	142100	653906400	19590	19590	19590	19590	0
330	20230918	142000	653906400	19590	19590	19590	19590	1
331	20230918	141900	653886810	19570	19570	19570	19570	0
332	20230918	141800	653886810	19570	19570	19570	19570	11
333	20230918	141700	653671540	19600	19600	19600	19600	0
334	20230918	141600	653671540	19600	19600	19600	19600	100
335	20230918	141500	651711540	19620	19620	19620	19620	5
336	20230918	141400	651613440	19620	19620	19620	19620	0
337	20230918	141300	651613440	19620	19620	19620	19620	10
338	20230918	141200	651417240	19630	19630	19630	19630	1
339	20230918	141100	651397610	19630	19620	19630	19620	2
340	20230918	141000	651358360	19600	19630	19630	19600	13
341	20230918	140900	651103320	19630	19600	19630	19600	196
342	20230918	140800	647257150	19600	19600	19600	19600	0
343	20230918	140700	647257150	19600	19600	19600	19600	305
344	20230918	140600	641279150	19610	19510	19610	19510	1544
345	20230918	140500	611076940	19500	19500	19500	19500	0
346	20230918	140400	611076940	19500	19500	19500	19500	1272
347	20230918	140300	586272940	19500	19500	19500	19500	3
348	20230918	140200	586214440	19500	19500	19500	19500	66
349	20230918	140100	584927440	19500	19520	19520	19500	18
350	20230918	140000	584576320	19520	19520	19520	19520	0
351	20230918	135900	584576320	19520	19520	19520	19520	0
352	20230918	135800	584576320	19520	19520	19520	19520	0
353	20230918	135700	584576320	19520	19520	19520	19520	0
354	20230918	135600	584576320	19520	19520	19520	19520	0
355	20230918	135500	584576320	19520	19520	19520	19520	1
356	20230918	135400	584556800	19520	19500	19520	19500	263
357	20230918	135300	579428280	19520	19520	19520	19520	0
358	20230918	135200	579428280	19520	19500	19520	19500	218
359	20230918	135100	575176920	19500	19500	19500	19500	1
360	20230918	135000	575157420	19500	19530	19530	19500	9
361	20230918	134900	574981800	19530	19530	19530	19530	0
362	20230918	134800	574981800	19530	19530	19530	19530	0
363	20230918	134700	574981800	19530	19530	19530	19530	0
364	20230918	134600	574981800	19530	19490	19530	19490	220
365	20230918	134500	570692290	19460	19460	19460	19460	0
366	20230918	134400	570692290	19460	19460	19460	19460	0
367	20230918	134300	570692290	19460	19470	19470	19460	40
368	20230918	134200	569913860	19500	19500	19500	19500	0
369	20230918	134100	569913860	19500	19500	19500	19500	0
370	20230918	134000	569913860	19500	19500	19500	19500	1
371	20230918	133900	569894360	19470	19470	19470	19470	25
372	20230918	133800	569407610	19520	19520	19520	19520	0
373	20230918	133700	569407610	19520	19520	19520	19520	0
374	20230918	133600	569407610	19520	19520	19520	19520	574
375	20230918	133500	558203130	19520	19540	19560	19520	1755
376	20230918	133400	523944150	19540	19470	19540	19470	383
377	20230918	133300	516467650	19470	19470	19470	19470	7
378	20230918	133200	516331360	19470	19470	19470	19470	4
379	20230918	133100	516253480	19500	19500	19500	19500	50
380	20230918	133000	515278480	19530	19530	19530	19530	0
381	20230918	132900	515278480	19530	19530	19530	19530	2
382	20230918	132800	515239420	19530	19530	19530	19530	1
383	20230918	132700	515219890	19530	19530	19530	19530	1
384	20230918	132600	515200360	19530	19530	19530	19530	56
385	20230918	132500	514106680	19530	19530	19530	19530	0
386	20230918	132400	514106680	19530	19530	19530	19530	10
387	20230918	132300	513911380	19530	19530	19530	19530	2
388	20230918	132200	513872320	19530	19530	19530	19530	0
389	20230918	132100	513872320	19530	19530	19530	19530	1
390	20230918	132000	513852790	19500	19500	19500	19500	0
391	20230918	131900	513852790	19500	19500	19500	19500	0
392	20230918	131800	513852790	19500	19510	19510	19500	56
393	20230918	131700	512760270	19510	19510	19510	19510	49
394	20230918	131600	511804280	19510	19510	19510	19510	0
395	20230918	131500	511804280	19510	19510	19510	19510	0
396	20230918	131400	511804280	19510	19510	19510	19510	0
397	20230918	131300	511804280	19510	19510	19510	19510	0
398	20230918	131200	511804280	19510	19510	19510	19510	1
399	20230918	131100	511784770	19510	19510	19510	19510	0
400	20230918	131000	511784770	19510	19500	19510	19500	80
401	20230918	130900	510224620	19480	19480	19480	19480	146
402	20230918	130800	507380540	19500	19480	19500	19480	2
403	20230918	130700	507341560	19500	19500	19500	19500	2
404	20230918	130600	507302560	19500	19480	19500	19480	103
405	20230918	130500	505294080	19500	19500	19500	19500	3
406	20230918	130400	505235580	19500	19490	19500	19490	11
407	20230918	130300	505021160	19490	19490	19490	19490	6
408	20230918	130200	504904220	19500	19500	19500	19500	58
409	20230918	130100	503773220	19500	19500	19500	19500	7
410	20230918	130000	503636720	19470	19470	19470	19470	68
411	20230918	125900	502312760	19470	19470	19470	19470	1
412	20230918	125800	502293290	19470	19470	19470	19470	0
413	20230918	125700	502293290	19470	19470	19490	19470	170
414	20230918	125600	498982260	19470	19470	19470	19470	3
415	20230918	125500	498923850	19470	19470	19470	19470	1
416	20230918	125400	498904380	19450	19450	19450	19450	41
417	20230918	125300	498106930	19450	19450	19450	19450	1
418	20230918	125200	498087480	19450	19450	19450	19450	0
419	20230918	125100	498087480	19450	19450	19450	19450	21
420	20230918	125000	497679030	19470	19470	19470	19470	0
421	20230918	124900	497679030	19470	19470	19470	19470	0
422	20230918	124800	497679030	19470	19480	19480	19450	38
423	20230918	124700	496939740	19480	19480	19480	19480	9
424	20230918	124600	496764420	19490	19500	19500	19490	2127
425	20230918	124500	455287970	19500	19500	19500	19500	0
426	20230918	124400	455287970	19500	19500	19500	19500	207
427	20230918	124300	451251470	19500	19500	19500	19500	2
428	20230918	124200	451212470	19500	19500	19500	19500	0
429	20230918	124100	451212470	19500	19500	19500	19500	117
430	20230918	124000	448930970	19500	19500	19500	19500	0
431	20230918	123900	448930970	19500	19500	19500	19500	50
432	20230918	123800	447955970	19500	19510	19510	19500	119
433	20230918	123700	445634830	19510	19510	19510	19510	0
434	20230918	123600	445634830	19510	19510	19510	19510	0
435	20230918	123500	445634830	19510	19510	19510	19510	0
436	20230918	123400	445634830	19510	19510	19510	19510	1
437	20230918	123300	445615320	19510	19510	19510	19510	0
438	20230918	123200	445615320	19510	19510	19510	19510	0
439	20230918	123100	445615320	19510	19510	19510	19500	515
440	20230918	123000	435572030	19510	19580	19580	19510	280
441	20230918	122900	430101780	19580	19580	19580	19580	20
442	20230918	122800	429710180	19580	19580	19580	19580	13
443	20230918	122700	429455640	19580	19580	19580	19580	12
444	20230918	122600	429220680	19580	19590	19590	19580	4
445	20230918	122500	429142350	19600	19590	19600	19590	32
446	20230918	122400	428515460	19590	19560	19600	19560	281
447	20230918	122300	423011150	19560	19550	19580	19550	43
448	20230918	122200	422169560	19550	19540	19550	19540	83
449	20230918	122100	420547010	19540	19520	19550	19520	408
450	20230918	122000	412573200	19520	19520	19530	19510	262
451	20230918	121900	407458920	19520	19500	19520	19500	127
452	20230918	121800	404981730	19500	19500	19500	19500	58
453	20230918	121700	403850730	19500	19500	19500	19500	16
454	20230918	121600	403538730	19490	19490	19490	19490	79
455	20230918	121500	401999020	19490	19490	19490	19490	0
456	20230918	121400	401999020	19490	19490	19490	19490	107
457	20230918	121300	399913590	19490	19480	19490	19480	168
458	20230918	121200	396640140	19480	19450	19480	19450	340
459	20230918	121100	390021800	19430	19430	19430	19430	6
460	20230918	121000	389905220	19460	19390	19460	19390	444
461	20230918	120900	381275130	19380	19380	19380	19380	100
462	20230918	120800	379337130	19380	19380	19380	19380	8
463	20230918	120700	379182090	19380	19380	19380	19380	14
464	20230918	120600	378910770	19380	19380	19380	19380	1
465	20230918	120500	378891390	19400	19400	19400	19400	0
466	20230918	120400	378891390	19400	19380	19400	19380	2
467	20230918	120300	378852610	19400	19410	19410	19400	27
468	20230918	120200	378328800	19410	19400	19410	19400	90
469	20230918	120100	376582300	19430	19410	19430	19410	207
470	20230918	120000	372563230	19410	19400	19410	19400	82
471	20230918	115900	370972110	19380	19370	19380	19370	108
472	20230918	115800	368880000	19390	19400	19400	19390	9
473	20230918	115700	368705470	19390	19390	19390	19390	10
474	20230918	115600	368511570	19390	19390	19390	19390	0
475	20230918	115500	368511570	19390	19390	19390	19390	1
476	20230918	115400	368492180	19400	19400	19400	19400	0
477	20230918	115300	368492180	19400	19400	19400	19400	14
478	20230918	115200	368220580	19400	19400	19400	19400	0
479	20230918	115100	368220580	19400	19400	19400	19400	3
480	20230918	115000	368162380	19400	19400	19400	19400	51
481	20230918	114900	367172980	19400	19390	19400	19390	118
482	20230918	114800	364884680	19390	19390	19390	19390	0
483	20230918	114700	364884680	19390	19390	19390	19390	8
484	20230918	114600	364729560	19380	19380	19380	19380	0
485	20230918	114500	364729560	19380	19380	19380	19380	66
486	20230918	114400	363450480	19370	19370	19370	19370	1
487	20230918	114300	363431110	19380	19380	19380	19380	0
488	20230918	114200	363431110	19380	19380	19380	19380	12
489	20230918	114100	363198550	19400	19380	19410	19380	341
490	20230918	114000	356584780	19350	19350	19350	19350	0
491	20230918	113900	356584780	19350	19370	19370	19350	42
492	20230918	113800	355771740	19350	19360	19360	19350	76
493	20230918	113700	354301030	19350	19350	19350	19350	0
494	20230918	113600	354301030	19350	19380	19380	19350	13
495	20230918	113500	354049300	19350	19390	19390	19350	107
496	20230918	113400	351977740	19390	19390	19390	19390	86
497	20230918	113300	350310200	19390	19390	19390	19390	0
498	20230918	113200	350310200	19390	19390	19390	19390	0
499	20230918	113100	350310200	19390	19390	19390	19390	10
500	20230918	113000	350116300	19390	19390	19390	19390	0
501	20230918	112900	350116300	19390	19390	19390	19390	0
502	20230918	112800	350116300	19390	19390	19390	19390	7
503	20230918	112700	349980570	19390	19390	19390	19390	50
504	20230918	112600	349011070	19370	19370	19370	19370	0
505	20230918	112500	349011070	19370	19370	19370	19370	20
506	20230918	112400	348623670	19370	19390	19390	19370	6
507	20230918	112300	348507430	19360	19360	19360	19360	132
508	20230918	112200	345951910	19360	19360	19360	19360	0
509	20230918	112100	345951910	19360	19360	19360	19360	7
510	20230918	112000	345816390	19360	19390	19390	19360	110
511	20230918	111900	343685790	19400	19400	19400	19390	111
512	20230918	111800	341533170	19400	19390	19400	19390	620
513	20230918	111700	329509800	19390	19390	19390	19390	8
514	20230918	111600	329354680	19390	19390	19390	19380	139
515	20230918	111500	326659690	19390	19350	19390	19350	383
516	20230918	111400	319241920	19360	19360	19360	19360	8
517	20230918	111300	319087040	19360	19330	19360	19330	499
518	20230918	111200	309429660	19330	19330	19330	19300	187
519	20230918	111100	305820160	19340	19340	19340	19340	0
520	20230918	111000	305820160	19340	19340	19340	19340	13
521	20230918	110900	305568740	19330	19330	19330	19330	3
522	20230918	110800	305510750	19330	19330	19330	19330	100
523	20230918	110700	303577750	19340	19340	19340	19340	128
524	20230918	110600	301102230	19350	19350	19350	19350	0
525	20230918	110500	301102230	19350	19350	19350	19350	8
526	20230918	110400	300947430	19350	19340	19350	19340	48
527	20230918	110300	300018650	19340	19340	19340	19340	1
528	20230918	110200	299999310	19340	19350	19350	19340	65
529	20230918	110100	298741790	19360	19360	19360	19360	0
530	20230918	110000	298741790	19360	19360	19360	19360	29
531	20230918	105900	298180350	19360	19360	19360	19360	10
532	20230918	105800	297986750	19370	19370	19370	19370	0
533	20230918	105700	297986750	19370	19360	19370	19360	14
534	20230918	105600	297715700	19370	19370	19370	19370	0
535	20230918	105500	297715700	19370	19370	19370	19370	0
536	20230918	105400	297715700	19370	19370	19370	19370	34
537	20230918	105300	297057120	19380	19390	19390	19380	113
538	20230918	105200	294867090	19390	19380	19390	19380	253
539	20230918	105100	289963570	19380	19360	19380	19360	587
540	20230918	105000	278592890	19370	19330	19370	19330	369
541	20230918	104900	271452940	19310	19310	19310	19310	0
542	20230918	104800	271452940	19310	19310	19310	19310	0
543	20230918	104700	271452940	19310	19320	19320	19310	26
544	20230918	104600	270950800	19320	19320	19320	19320	8
545	20230918	104500	270796240	19320	19350	19350	19320	101
546	20230918	104400	268844530	19310	19300	19330	19300	475
547	20230918	104300	259668470	19300	19300	19350	19300	1126
548	20230918	104200	237924970	19230	19240	19300	19230	111
549	20230918	104100	235789660	19240	19240	19240	19240	0
550	20230918	104000	235789660	19240	19220	19250	19220	649
551	20230918	103900	223302680	19220	19190	19220	19190	791
552	20230918	103800	208118500	19180	19180	19190	19170	66
553	20230918	103700	206852610	19180	19180	19180	19180	5
554	20230918	103600	206756710	19200	19200	19200	19200	0
555	20230918	103500	206756710	19200	19200	19200	19200	1
556	20230918	103400	206737510	19160	19160	19160	19160	40
557	20230918	103300	205971110	19220	19220	19220	19220	0
558	20230918	103200	205971110	19220	19220	19220	19220	22
559	20230918	103100	205548270	19220	19220	19220	19220	0
560	20230918	103000	205548270	19220	19220	19220	19220	0
561	20230918	102900	205548270	19220	19220	19220	19220	1
562	20230918	102800	205529050	19230	19220	19240	19150	14
563	20230918	102700	205259990	19200	19150	19200	19150	521
564	20230918	102600	195262810	19090	19100	19100	19090	124
565	20230918	102500	192895440	19160	19160	19160	19160	62
566	20230918	102400	191707520	19160	19100	19160	19100	2
567	20230918	102300	191669260	19100	19100	19100	19100	1
568	20230918	102200	191650160	19100	19100	19100	19100	0
569	20230918	102100	191650160	19100	19100	19100	19100	11
570	20230918	102000	191440060	19080	19070	19080	19070	3
571	20230918	101900	191382830	19070	19070	19070	19070	0
572	20230918	101800	191382830	19070	19070	19070	19070	0
573	20230918	101700	191382830	19070	19070	19070	19070	0
574	20230918	101600	191382830	19070	19070	19070	19070	0
575	20230918	101500	191382830	19070	18990	19070	18990	238
576	20230918	101400	186858830	18950	18950	18950	18950	524
577	20230918	101300	176929030	18950	18960	18960	18950	100
578	20230918	101200	175034000	18960	18960	18960	18960	0
579	20230918	101100	175034000	18960	18960	18960	18960	0
580	20230918	101000	175034000	18960	18960	18960	18960	0
581	20230918	100900	175034000	18960	18960	18960	18960	0
582	20230918	100800	175034000	18960	18960	18960	18960	8
583	20230918	100700	174882320	18950	18950	18950	18950	0
584	20230918	100600	174882320	18950	18950	18950	18950	31
585	20230918	100500	174294870	18950	18950	18960	18950	186
586	20230918	100400	170769920	18990	19000	19000	18990	437
587	20230918	100300	162467920	19000	19050	19130	19000	96
588	20230918	100200	160642560	19010	19010	19010	19010	0
589	20230918	100100	160642560	19010	19350	19350	19010	667
590	20230918	100000	147869100	19300	19380	19390	19240	866
591	20230918	095900	131139450	19390	19150	19390	19150	321
592	20230918	095800	124951860	19160	19080	19160	19080	615
593	20230918	095700	113203260	19080	19050	19080	19050	39
594	20230918	095600	112459430	19040	18980	19060	18980	153
595	20230918	095500	109546490	19000	19000	19000	19000	27
596	20230918	095400	109033490	19000	19000	19000	19000	2
597	20230918	095300	108995490	19000	19000	19010	19000	37
598	20230918	095200	108292400	19000	19000	19000	19000	103
599	20230918	095100	106335400	19000	19000	19000	19000	101
600	20230918	095000	104416400	19000	18980	19000	18980	812
601	20230918	094900	88991080	18980	18920	18980	18920	272
602	20230918	094800	83834710	18930	18930	18930	18930	5
603	20230918	094700	83740060	18920	18910	18920	18900	118
604	20230918	094600	81508010	18910	18910	18910	18910	36
605	20230918	094500	80827250	18900	18910	18910	18900	63
606	20230918	094400	79636260	18920	18920	18920	18910	51
607	20230918	094300	78671350	18930	18930	18930	18930	37
608	20230918	094200	77970940	18930	18880	18930	18880	95
609	20230918	094100	76175100	18880	18900	18900	18880	23
610	20230918	094000	75740600	18910	18890	18920	18890	260
611	20230918	093900	70826590	18890	18870	18890	18860	99
612	20230918	093800	68958570	18870	18870	18870	18870	16
613	20230918	093700	68656650	18870	18860	18870	18860	22
614	20230918	093600	68241710	18860	18750	18860	18750	592
615	20230918	093500	57118460	18750	18730	18750	18730	346
616	20230918	093400	50634450	18730	18730	18730	18730	2
617	20230918	093300	50596990	18730	18730	18730	18730	1
618	20230918	093200	50578260	18730	18730	18730	18730	0
619	20230918	093100	50578260	18730	18730	18730	18730	0
620	20230918	093000	50578260	18730	18730	18740	18730	46
621	20230918	092900	49716400	18740	18740	18740	18740	4
622	20230918	092800	49641440	18740	18740	18740	18740	6
623	20230918	092700	49529000	18730	18740	18740	18730	271
624	20230918	092600	44450960	18750	18750	18750	18750	6
625	20230918	092500	44338460	18740	18740	18740	18740	128
626	20230918	092400	41939740	18740	18740	18740	18740	25
627	20230918	092300	41471240	18750	18680	18750	18680	512
628	20230918	092200	31879160	18680	18680	18680	18680	1
629	20230918	092100	31860480	18680	18670	18680	18660	203
630	20230918	092000	28071420	18650	18650	18650	18650	5
631	20230918	091900	27978170	18660	18660	18660	18660	10
632	20230918	091800	27791570	18670	18670	18670	18670	0
633	20230918	091700	27791570	18670	18660	18670	18660	51
634	20230918	091600	26839450	18650	18640	18650	18640	211
635	20230918	091500	22904400	18640	18640	18640	18640	4
636	20230918	091400	22829840	18640	18640	18640	18640	16
637	20230918	091300	22531600	18650	18650	18650	18650	7
638	20230918	091200	22401050	18680	18680	18680	18680	0
639	20230918	091100	22401050	18680	18740	18750	18680	459
640	20230918	091000	13818330	18740	18660	18740	18650	175
641	20230918	090900	10551970	18660	18660	18660	18660	1
642	20230918	090800	10533310	18650	18640	18650	18640	90
643	20230918	090700	8855470	18640	18640	18640	18640	17
644	20230918	090600	8538590	18640	18640	18640	18640	78
645	20230918	090500	7084670	18520	18520	18520	18520	0
646	20230918	090400	7084670	18520	18520	18640	18520	21
647	20230918	090300	6695630	18520	18520	18520	18520	3
648	20230918	090200	6640070	18510	18510	18510	18510	59
649	20230918	090100	5547980	18510	18490	18640	18490	66
650	20230918	090000	4327120	18490	18480	18510	18480	234