KissMeData/042520/min/candle-20230920.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230920	191400	3581638060	19300	19300	19300	19300	1232
3	20230920	191300	3581638060	19300	19300	19300	19300	0
4	20230920	191200	3581638060	19300	19300	19300	19300	0
5	20230920	191100	3581638060	19300	19300	19300	19300	0
6	20230920	191000	3581638060	19300	19300	19300	19300	0
7	20230920	190900	3581638060	19300	19300	19300	19300	0
8	20230920	190800	3581638060	19300	19300	19300	19300	0
9	20230920	190700	3581638060	19300	19300	19300	19300	0
10	20230920	190600	3581638060	19300	19300	19300	19300	0
11	20230920	190500	3581638060	19300	19300	19300	19300	0
12	20230920	190400	3581638060	19300	19300	19300	19300	0
13	20230920	190300	3581638060	19300	19300	19300	19300	0
14	20230920	190200	3581638060	19300	19300	19300	19300	0
15	20230920	190100	3581638060	19300	19300	19300	19300	0
16	20230920	190000	3581638060	19300	19300	19300	19300	0
17	20230920	185900	3581638060	19300	19300	19300	19300	0
18	20230920	185800	3581638060	19300	19300	19300	19300	0
19	20230920	185700	3581638060	19300	19300	19300	19300	0
20	20230920	185600	3581638060	19300	19300	19300	19300	0
21	20230920	185500	3581638060	19300	19300	19300	19300	0
22	20230920	185400	3581638060	19300	19300	19300	19300	0
23	20230920	185300	3581638060	19300	19300	19300	19300	0
24	20230920	185200	3581638060	19300	19300	19300	19300	0
25	20230920	185100	3581638060	19300	19300	19300	19300	0
26	20230920	185000	3581638060	19300	19300	19300	19300	0
27	20230920	184900	3581638060	19300	19300	19300	19300	0
28	20230920	184800	3581638060	19300	19300	19300	19300	0
29	20230920	184700	3581638060	19300	19300	19300	19300	0
30	20230920	184600	3581638060	19300	19300	19300	19300	0
31	20230920	184500	3581638060	19300	19300	19300	19300	0
32	20230920	184400	3581638060	19300	19300	19300	19300	1232
33	20230920	184300	3581638060	19300	19300	19300	19300	0
34	20230920	184200	3581638060	19300	19300	19300	19300	0
35	20230920	184100	3581638060	19300	19300	19300	19300	0
36	20230920	184000	3581638060	19300	19300	19300	19300	0
37	20230920	183900	3581638060	19300	19300	19300	19300	0
38	20230920	183800	3581638060	19300	19300	19300	19300	0
39	20230920	183700	3581638060	19300	19300	19300	19300	0
40	20230920	183600	3581638060	19300	19300	19300	19300	0
41	20230920	183500	3581638060	19300	19300	19300	19300	0
42	20230920	183400	3581638060	19300	19300	19300	19300	0
43	20230920	183300	3581638060	19300	19300	19300	19300	0
44	20230920	183200	3581638060	19300	19300	19300	19300	0
45	20230920	183100	3581638060	19300	19300	19300	19300	0
46	20230920	183000	3581638060	19300	19300	19300	19300	0
47	20230920	182900	3581638060	19300	19300	19300	19300	0
48	20230920	182800	3581638060	19300	19300	19300	19300	0
49	20230920	182700	3581638060	19300	19300	19300	19300	0
50	20230920	182600	3581638060	19300	19300	19300	19300	0
51	20230920	182500	3581638060	19300	19300	19300	19300	0
52	20230920	182400	3581638060	19300	19300	19300	19300	0
53	20230920	182300	3581638060	19300	19300	19300	19300	0
54	20230920	182200	3581638060	19300	19300	19300	19300	0
55	20230920	182100	3581638060	19300	19300	19300	19300	0
56	20230920	182000	3581638060	19300	19300	19300	19300	0
57	20230920	181900	3581638060	19300	19300	19300	19300	0
58	20230920	181800	3581638060	19300	19300	19300	19300	0
59	20230920	181700	3581638060	19300	19300	19300	19300	0
60	20230920	181600	3581638060	19300	19300	19300	19300	0
61	20230920	181500	3581638060	19300	19300	19300	19300	0
62	20230920	181400	3581638060	19300	19300	19300	19300	1232
63	20230920	181300	3581638060	19300	19300	19300	19300	0
64	20230920	181200	3581638060	19300	19300	19300	19300	0
65	20230920	181100	3581638060	19300	19300	19300	19300	0
66	20230920	181000	3581638060	19300	19300	19300	19300	0
67	20230920	180900	3581638060	19300	19300	19300	19300	0
68	20230920	180800	3581638060	19300	19300	19300	19300	0
69	20230920	180700	3581638060	19300	19300	19300	19300	0
70	20230920	180600	3581638060	19300	19300	19300	19300	0
71	20230920	180500	3581638060	19300	19300	19300	19300	0
72	20230920	180400	3581638060	19300	19300	19300	19300	0
73	20230920	180300	3581638060	19300	19300	19300	19300	0
74	20230920	180200	3581638060	19300	19300	19300	19300	0
75	20230920	180100	3581638060	19300	19300	19300	19300	0
76	20230920	180000	3581638060	19300	19300	19300	19300	0
77	20230920	175900	3581638060	19300	19300	19300	19300	0
78	20230920	175800	3581638060	19300	19300	19300	19300	0
79	20230920	175700	3581638060	19300	19300	19300	19300	0
80	20230920	175600	3581638060	19300	19300	19300	19300	0
81	20230920	175500	3581638060	19300	19300	19300	19300	0
82	20230920	175400	3581638060	19300	19300	19300	19300	0
83	20230920	175300	3581638060	19300	19300	19300	19300	0
84	20230920	175200	3581638060	19300	19300	19300	19300	0
85	20230920	175100	3581638060	19300	19300	19300	19300	0
86	20230920	175000	3581638060	19300	19300	19300	19300	0
87	20230920	174900	3581638060	19300	19300	19300	19300	0
88	20230920	174800	3581638060	19300	19300	19300	19300	0
89	20230920	174700	3581638060	19300	19300	19300	19300	0
90	20230920	174600	3581638060	19300	19300	19300	19300	0
91	20230920	174500	3581638060	19300	19300	19300	19300	0
92	20230920	174400	3581638060	19300	19300	19300	19300	1232
93	20230920	174300	3581638060	19300	19300	19300	19300	0
94	20230920	174200	3581638060	19300	19300	19300	19300	0
95	20230920	174100	3581638060	19300	19300	19300	19300	0
96	20230920	174000	3581638060	19300	19300	19300	19300	0
97	20230920	173900	3581638060	19300	19300	19300	19300	0
98	20230920	173800	3581638060	19300	19300	19300	19300	0
99	20230920	173700	3581638060	19300	19300	19300	19300	0
100	20230920	173600	3581638060	19300	19300	19300	19300	0
101	20230920	173500	3581638060	19300	19300	19300	19300	0
102	20230920	173400	3581638060	19300	19300	19300	19300	0
103	20230920	173300	3581638060	19300	19300	19300	19300	0
104	20230920	173200	3581638060	19300	19300	19300	19300	0
105	20230920	173100	3581638060	19300	19300	19300	19300	0
106	20230920	173000	3581638060	19300	19300	19300	19300	0
107	20230920	172900	3581638060	19300	19300	19300	19300	0
108	20230920	172800	3581638060	19300	19300	19300	19300	0
109	20230920	172700	3581638060	19300	19300	19300	19300	0
110	20230920	172600	3581638060	19300	19300	19300	19300	0
111	20230920	172500	3581638060	19300	19300	19300	19300	0
112	20230920	172400	3581638060	19300	19300	19300	19300	0
113	20230920	172300	3581638060	19300	19300	19300	19300	0
114	20230920	172200	3581638060	19300	19300	19300	19300	0
115	20230920	172100	3581638060	19300	19300	19300	19300	0
116	20230920	172000	3581638060	19300	19300	19300	19300	0
117	20230920	171900	3581638060	19300	19300	19300	19300	0
118	20230920	171800	3581638060	19300	19300	19300	19300	0
119	20230920	171700	3581638060	19300	19300	19300	19300	0
120	20230920	171600	3581638060	19300	19300	19300	19300	0
121	20230920	171500	3581638060	19300	19300	19300	19300	0
122	20230920	171400	3581638060	19300	19300	19300	19300	1232
123	20230920	171300	3581638060	19300	19300	19300	19300	0
124	20230920	171200	3581638060	19300	19300	19300	19300	0
125	20230920	171100	3581638060	19300	19300	19300	19300	0
126	20230920	171000	3581638060	19300	19300	19300	19300	0
127	20230920	170900	3581638060	19300	19300	19300	19300	0
128	20230920	170800	3581638060	19300	19300	19300	19300	0
129	20230920	170700	3581638060	19300	19300	19300	19300	0
130	20230920	170600	3581638060	19300	19300	19300	19300	0
131	20230920	170500	3581638060	19300	19300	19300	19300	0
132	20230920	170400	3581638060	19300	19300	19300	19300	0
133	20230920	170300	3581638060	19300	19300	19300	19300	0
134	20230920	170200	3581638060	19300	19300	19300	19300	0
135	20230920	170100	3581638060	19300	19300	19300	19300	0
136	20230920	170000	3581638060	19300	19300	19300	19300	0
137	20230920	165900	3581638060	19300	19300	19300	19300	0
138	20230920	165800	3581638060	19300	19300	19300	19300	0
139	20230920	165700	3581638060	19300	19300	19300	19300	0
140	20230920	165600	3581638060	19300	19300	19300	19300	0
141	20230920	165500	3581638060	19300	19300	19300	19300	0
142	20230920	165400	3581638060	19300	19300	19300	19300	0
143	20230920	165300	3581638060	19300	19300	19300	19300	0
144	20230920	165200	3581638060	19300	19300	19300	19300	0
145	20230920	165100	3581638060	19300	19300	19300	19300	0
146	20230920	165000	3581638060	19300	19300	19300	19300	0
147	20230920	164900	3581638060	19300	19300	19300	19300	0
148	20230920	164800	3581638060	19300	19300	19300	19300	0
149	20230920	164700	3581638060	19300	19300	19300	19300	0
150	20230920	164600	3581638060	19300	19300	19300	19300	0
151	20230920	164500	3581638060	19300	19300	19300	19300	0
152	20230920	164400	3581638060	19300	19300	19300	19300	1232
153	20230920	164300	3581638060	19300	19300	19300	19300	0
154	20230920	164200	3581638060	19300	19300	19300	19300	0
155	20230920	164100	3581638060	19300	19300	19300	19300	0
156	20230920	164000	3581638060	19300	19300	19300	19300	0
157	20230920	163900	3581638060	19300	19300	19300	19300	0
158	20230920	163800	3581638060	19300	19300	19300	19300	0
159	20230920	163700	3581638060	19300	19300	19300	19300	0
160	20230920	163600	3581638060	19300	19300	19300	19300	0
161	20230920	163500	3581638060	19300	19300	19300	19300	0
162	20230920	163400	3581638060	19300	19300	19300	19300	0
163	20230920	163300	3581638060	19300	19300	19300	19300	0
164	20230920	163200	3581638060	19300	19300	19300	19300	0
165	20230920	163100	3581638060	19300	19300	19300	19300	0
166	20230920	163000	3581638060	19300	19300	19300	19300	0
167	20230920	162900	3581638060	19300	19300	19300	19300	0
168	20230920	162800	3581638060	19300	19300	19300	19300	0
169	20230920	162700	3581638060	19300	19300	19300	19300	0
170	20230920	162600	3581638060	19300	19300	19300	19300	0
171	20230920	162500	3581638060	19300	19300	19300	19300	0
172	20230920	162400	3581638060	19300	19300	19300	19300	0
173	20230920	162300	3581638060	19300	19300	19300	19300	0
174	20230920	162200	3581638060	19300	19300	19300	19300	0
175	20230920	162100	3581638060	19300	19300	19300	19300	0
176	20230920	162000	3581638060	19300	19300	19300	19300	0
177	20230920	161900	3581638060	19300	19300	19300	19300	0
178	20230920	161800	3581638060	19300	19300	19300	19300	0
179	20230920	161700	3581638060	19300	19300	19300	19300	0
180	20230920	161600	3581638060	19300	19300	19300	19300	0
181	20230920	161500	3581638060	19300	19300	19300	19300	0
182	20230920	161400	3581638060	19300	19300	19300	19300	1232
183	20230920	161300	3581638060	19300	19300	19300	19300	0
184	20230920	161200	3581638060	19300	19300	19300	19300	0
185	20230920	161100	3581638060	19300	19300	19300	19300	0
186	20230920	161000	3581638060	19300	19300	19300	19300	0
187	20230920	160900	3581638060	19300	19300	19300	19300	0
188	20230920	160800	3581638060	19300	19300	19300	19300	0
189	20230920	160700	3581638060	19300	19300	19300	19300	0
190	20230920	160600	3581638060	19300	19300	19300	19300	0
191	20230920	160500	3581638060	19300	19300	19300	19300	0
192	20230920	160400	3581638060	19300	19300	19300	19300	0
193	20230920	160300	3581638060	19300	19300	19300	19300	0
194	20230920	160200	3581638060	19300	19300	19300	19300	0
195	20230920	160100	3581638060	19300	19300	19300	19300	0
196	20230920	160000	3581638060	19300	19300	19300	19300	0
197	20230920	155900	3581638060	19300	19300	19300	19300	0
198	20230920	155800	3581638060	19300	19300	19300	19300	0
199	20230920	155700	3581638060	19300	19300	19300	19300	0
200	20230920	155600	3581638060	19300	19300	19300	19300	0
201	20230920	155500	3581638060	19300	19300	19300	19300	0
202	20230920	155400	3581638060	19300	19300	19300	19300	0
203	20230920	155300	3581638060	19300	19300	19300	19300	0
204	20230920	155200	3581638060	19300	19300	19300	19300	0
205	20230920	155100	3581638060	19300	19300	19300	19300	0
206	20230920	155000	3581638060	19300	19300	19300	19300	0
207	20230920	154900	3581638060	19300	19300	19300	19300	0
208	20230920	154800	3581638060	19300	19300	19300	19300	0
209	20230920	154700	3581638060	19300	19300	19300	19300	0
210	20230920	154600	3581638060	19300	19300	19300	19300	0
211	20230920	154500	3581638060	19300	19300	19300	19300	0
212	20230920	154400	3581638060	19300	19300	19300	19300	1232
213	20230920	154300	3581638060	19300	19300	19300	19300	0
214	20230920	154200	3581638060	19300	19300	19300	19300	0
215	20230920	154100	3581638060	19300	19300	19300	19300	0
216	20230920	154000	3581638060	19300	19300	19300	19300	0
217	20230920	153900	3581638060	19300	19300	19300	19300	0
218	20230920	153800	3581638060	19300	19300	19300	19300	0
219	20230920	153700	3581638060	19300	19300	19300	19300	0
220	20230920	153600	3581638060	19300	19300	19300	19300	0
221	20230920	153500	3581638060	19300	19300	19300	19300	0
222	20230920	153400	3581638060	19300	19300	19300	19300	0
223	20230920	153300	3581638060	19300	19300	19300	19300	0
224	20230920	153200	3581638060	19300	19300	19300	19300	0
225	20230920	153100	3581638060	19300	19300	19300	19300	0
226	20230920	153000	3581638060	19300	19300	19300	19300	1232
227	20230920	152900	3557860460	19210	19210	19210	19210	0
228	20230920	152800	3557860460	19210	19210	19210	19210	0
229	20230920	152700	3557860460	19210	19210	19210	19210	0
230	20230920	152600	3557860460	19210	19210	19210	19210	0
231	20230920	152500	3557860460	19210	19210	19210	19210	0
232	20230920	152400	3557860460	19210	19210	19210	19210	0
233	20230920	152300	3557860460	19210	19210	19210	19210	0
234	20230920	152200	3557860460	19210	19210	19210	19210	0
235	20230920	152100	3557860460	19210	19210	19210	19210	0
236	20230920	152000	3557860460	19210	19210	19210	19210	0
237	20230920	151900	3557860460	19210	19150	19220	19140	624
238	20230920	151800	3545897270	19150	19130	19150	19130	194
239	20230920	151700	3542184990	19120	19130	19130	19120	14
240	20230920	151600	3541917180	19130	19130	19130	19130	84
241	20230920	151500	3540310260	19130	19120	19130	19100	496
242	20230920	151400	3530834070	19120	19120	19120	19110	32
243	20230920	151300	3530222330	19120	19120	19120	19110	64
244	20230920	151200	3528998950	19110	19100	19110	19100	279
245	20230920	151100	3523668530	19100	19080	19100	19080	600
246	20230920	151000	3512211860	19090	19080	19090	19080	107
247	20230920	150900	3510169640	19090	19090	19090	19080	19
248	20230920	150800	3509807030	19080	19080	19080	19080	45
249	20230920	150700	3508948430	19080	19080	19080	19080	80
250	20230920	150600	3507422030	19070	19070	19070	19070	9
251	20230920	150500	3507250400	19080	19090	19090	19080	82
252	20230920	150400	3505685830	19080	19080	19080	19080	184
253	20230920	150300	3502175110	19080	19020	19080	19020	410
254	20230920	150200	3494361490	19060	19070	19070	19060	83
255	20230920	150100	3492779080	19070	19020	19070	19020	4245
256	20230920	150000	3411999930	19020	19010	19020	19010	150
257	20230920	145900	3409147050	19010	19020	19020	19010	21
258	20230920	145800	3408747750	19020	19020	19020	19010	26
259	20230920	145700	3408253360	19020	19020	19020	19020	20
260	20230920	145600	3407872960	19010	19020	19020	19010	23
261	20230920	145500	3407435550	19020	19020	19020	19020	45
262	20230920	145400	3406579650	19020	19000	19020	19000	513
263	20230920	145300	3396827610	19000	18980	19000	18980	1123
264	20230920	145200	3375501030	18980	18980	18980	18980	48
265	20230920	145100	3374589990	18980	18970	18980	18970	68
266	20230920	145000	3373299360	18980	18980	18980	18970	165
267	20230920	144900	3370168420	18980	18980	18980	18980	24
268	20230920	144800	3369712900	18980	18980	18980	18970	277
269	20230920	144700	3364457750	18970	18970	18970	18970	100
270	20230920	144600	3362560750	18980	18980	18980	18980	13
271	20230920	144500	3362314010	18980	18980	18980	18980	253
272	20230920	144400	3357512070	18980	18980	18980	18980	50
273	20230920	144300	3356563070	18980	18980	18980	18980	2
274	20230920	144200	3356525110	18980	18940	18980	18940	1296
275	20230920	144100	3331957470	18940	18940	18940	18920	251
276	20230920	144000	3327205310	18940	18940	18940	18940	254
277	20230920	143900	3322394550	18940	18940	18940	18940	1517
278	20230920	143800	3293662570	18910	18940	18940	18910	279
279	20230920	143700	3288378420	18940	18900	18940	18900	53
280	20230920	143600	3287376680	18940	18930	18940	18930	880
281	20230920	143500	3270715690	18900	18920	18930	18900	1393
282	20230920	143400	3244356340	18920	18910	18920	18900	716
283	20230920	143300	3230820110	18900	18910	18910	18900	156
284	20230920	143200	3227870300	18900	18900	18900	18900	90
285	20230920	143100	3226169300	18910	18910	18910	18910	243
286	20230920	143000	3221574170	18910	18910	18910	18910	134
287	20230920	142900	3219040230	18910	18910	18910	18910	249
288	20230920	142800	3214331640	18910	18910	18910	18900	86
289	20230920	142700	3212705480	18910	18900	18910	18900	427
290	20230920	142600	3204630920	18900	18890	18900	18890	139
291	20230920	142500	3202003920	18910	18910	18910	18910	449
292	20230920	142400	3193513330	18910	18900	18910	18900	150
293	20230920	142300	3190677230	18910	18910	18910	18910	1167
294	20230920	142200	3168609260	18910	18910	18910	18910	8
295	20230920	142100	3168457980	18850	18880	18880	18850	600
296	20230920	142000	3157144430	18880	18880	18880	18870	1430
297	20230920	141900	3130146680	18880	18880	18880	18880	33
298	20230920	141800	3129523640	18870	18880	18880	18870	493
299	20230920	141700	3120219110	18880	18880	18880	18880	461
300	20230920	141600	3111515430	18870	18890	18890	18870	1000
301	20230920	141500	3092635910	18880	18900	18910	18880	67
302	20230920	141400	3091370370	18880	18900	18900	18880	283
303	20230920	141300	3086027110	18900	18900	18900	18900	44
304	20230920	141200	3085195510	18930	18940	18940	18870	112
305	20230920	141100	3083081140	18940	18940	18940	18940	33
306	20230920	141000	3082456120	18960	18960	18960	18960	0
307	20230920	140900	3082456120	18960	18960	18960	18960	41
308	20230920	140800	3081678760	18970	18870	18970	18870	460
309	20230920	140700	3072997460	18880	18970	18970	18880	78
310	20230920	140600	3071523330	18970	18970	18970	18970	1
311	20230920	140500	3071504360	18880	18900	18900	18880	1277
312	20230920	140400	3047394190	18880	18890	18890	18880	500
313	20230920	140300	3037953890	18890	18940	18980	18890	1058
314	20230920	140200	3017952520	18940	18940	18940	18940	38
315	20230920	140100	3017232800	18940	18960	18960	18940	1019
316	20230920	140000	2997922820	18960	18960	18960	18960	2
317	20230920	135900	2997884900	18980	18980	18980	18980	38
318	20230920	135800	2997163660	18990	18970	18990	18960	24
319	20230920	135700	2996708190	18970	18940	18990	18940	1064
320	20230920	135600	2976525130	18940	18940	18940	18940	5
321	20230920	135500	2976430430	18940	18940	18940	18940	54
322	20230920	135400	2975407670	18940	18950	18950	18940	59
323	20230920	135300	2974289680	18950	18950	18950	18950	6
324	20230920	135200	2974175980	18940	18940	18940	18940	103
325	20230920	135100	2972225160	18950	18940	18950	18930	57
326	20230920	135000	2971145660	19010	19010	19010	19010	1
327	20230920	134900	2971126650	18950	18960	18960	18950	1085
328	20230920	134800	2950565470	19010	19000	19010	19000	109
329	20230920	134700	2948493880	19000	19010	19010	18950	93
330	20230920	134600	2946730230	19010	18950	19010	18950	103
331	20230920	134500	2944778200	18960	18960	18960	18960	230
332	20230920	134400	2940417400	19000	19000	19000	19000	10
333	20230920	134300	2940227400	19000	19010	19010	19000	60
334	20230920	134200	2939086900	19010	18950	19010	18950	720
335	20230920	134100	2925412440	19020	19050	19050	19020	56
336	20230920	134000	2924346910	19060	19060	19060	19060	3
337	20230920	133900	2924289730	19060	18950	19070	18950	12302
338	20230920	133800	2690903320	18940	18920	18940	18920	2070
339	20230920	133700	2651716880	18930	18920	18930	18920	485
340	20230920	133600	2642535840	18920	18930	18930	18920	111
341	20230920	133500	2640435710	18930	18920	18930	18920	514
342	20230920	133400	2630705830	18920	18920	18920	18920	2
343	20230920	133300	2630667990	18920	18920	18920	18920	10
344	20230920	133200	2630478790	18930	18930	18930	18930	1
345	20230920	133100	2630459860	18930	18930	18930	18930	11
346	20230920	133000	2630251630	18940	18940	18940	18940	0
347	20230920	132900	2630251630	18940	18900	18940	18880	276
348	20230920	132800	2625037720	18900	18930	18930	18900	1515
349	20230920	132700	2596397360	18930	18930	18930	18930	71
350	20230920	132600	2595053330	18930	18930	18930	18930	364
351	20230920	132500	2588162810	18930	18900	18930	18900	821
352	20230920	132400	2572633350	18900	18890	18900	18890	474
353	20230920	132300	2563676890	18890	18890	18890	18890	180
354	20230920	132200	2560276690	18890	18880	18890	18870	120
355	20230920	132100	2558011590	18890	18890	18890	18880	1044
356	20230920	132000	2538295950	18890	18890	18890	18890	524
357	20230920	131900	2528397590	18910	18910	18920	18890	649
358	20230920	131800	2516129310	18920	18920	18920	18920	23
359	20230920	131700	2515694150	18920	18910	18920	18910	84
360	20230920	131600	2514105690	18920	18910	18920	18910	3
361	20230920	131500	2514048950	18930	18930	18930	18930	0
362	20230920	131400	2514048950	18930	18930	18930	18930	2
363	20230920	131300	2514011090	18930	18930	18930	18910	458
364	20230920	131200	2505347600	18920	18920	18920	18920	2
365	20230920	131100	2505309760	18920	18920	18920	18920	250
366	20230920	131000	2500579760	18930	18930	18930	18930	9
367	20230920	130900	2500409390	18930	18930	18930	18930	23
368	20230920	130800	2499974000	18930	18930	18930	18930	382
369	20230920	130700	2492742740	18930	18930	18930	18930	0
370	20230920	130600	2492742740	18930	18940	18940	18930	398
371	20230920	130500	2485206600	18940	18930	18940	18930	16
372	20230920	130400	2484903700	18930	18930	18930	18930	497
373	20230920	130300	2475495490	18930	18930	18930	18930	1
374	20230920	130200	2475476560	18910	18910	18910	18910	0
375	20230920	130100	2475476560	18910	18910	18910	18910	10
376	20230920	130000	2475287460	18910	18910	18910	18910	284
377	20230920	125900	2469917020	18930	18920	18930	18920	158
378	20230920	125800	2466926100	18920	18920	18920	18920	0
379	20230920	125700	2466926100	18920	18900	18920	18900	512
380	20230920	125600	2457249060	18900	18900	18900	18900	977
381	20230920	125500	2438783760	18910	18920	18920	18910	1134
382	20230920	125400	2417335100	18930	18930	18930	18930	135
383	20230920	125300	2414779550	18930	18930	18930	18930	10
384	20230920	125200	2414590250	18950	18950	18950	18950	12
385	20230920	125100	2414362850	18930	18930	18940	18930	276
386	20230920	125000	2409137650	18950	18950	18950	18950	83
387	20230920	124900	2407564800	18950	18950	18950	18950	0
388	20230920	124800	2407564800	18950	18950	18950	18920	713
389	20230920	124700	2394066880	18950	18950	18950	18950	12
390	20230920	124600	2393839480	18950	18950	18950	18940	51
391	20230920	124500	2392873040	18950	18960	18960	18950	150
392	20230920	124400	2390030500	18980	18950	18980	18950	2
393	20230920	124300	2389992570	18950	18980	18990	18950	594
394	20230920	124200	2378734450	18980	18980	18980	18980	18
395	20230920	124100	2378392810	18990	19000	19000	18990	101
396	20230920	124000	2376474620	18990	18990	18990	18990	2
397	20230920	123900	2376436640	19000	19000	19000	19000	75
398	20230920	123800	2375011640	19000	19000	19000	19000	0
399	20230920	123700	2375011640	19000	19000	19000	19000	10
400	20230920	123600	2374821640	19000	19000	19000	19000	19
401	20230920	123500	2374460640	19000	19000	19000	19000	12
402	20230920	123400	2374232640	19000	19000	19000	19000	39
403	20230920	123300	2373491640	18970	18970	18970	18970	7
404	20230920	123200	2373358850	18970	18970	18970	18970	850
405	20230920	123100	2357234350	18970	18970	18970	18970	9
406	20230920	123000	2357063620	18960	18960	18960	18960	56
407	20230920	122900	2356001860	18960	18970	18970	18960	118
408	20230920	122800	2353764000	18960	19020	19020	18960	1004
409	20230920	122700	2334715490	19020	19020	19020	19020	1
410	20230920	122600	2334696470	18970	18980	18980	18970	100
411	20230920	122500	2332799450	18960	18960	18960	18960	0
412	20230920	122400	2332799450	18960	18970	18970	18960	20
413	20230920	122300	2332420240	18960	18960	18960	18960	0
414	20230920	122200	2332420240	18960	19010	19010	18960	401
415	20230920	122100	2324817230	19020	19020	19020	19020	232
416	20230920	122000	2320404590	18960	18960	18960	18960	0
417	20230920	121900	2320404590	18960	18960	18960	18960	25
418	20230920	121800	2319930590	18960	18960	18960	18960	0
419	20230920	121700	2319930590	18960	18960	18960	18960	10
420	20230920	121600	2319740990	18960	18990	18990	18910	203
421	20230920	121500	2315899210	19000	19010	19010	19000	142
422	20230920	121400	2313200790	19010	19030	19030	19010	174
423	20230920	121300	2309892840	19030	19030	19030	19030	2
424	20230920	121200	2309854780	19030	19050	19050	19030	10
425	20230920	121100	2309664310	19060	19070	19070	19060	8
426	20230920	121000	2309511770	19080	19080	19080	19080	19
427	20230920	120900	2309149250	19090	19070	19090	19070	485
428	20230920	120800	2299893650	19070	19070	19070	19070	4
429	20230920	120700	2299817370	19070	19060	19070	19060	935
430	20230920	120600	2281990370	18990	18980	18990	18980	300
431	20230920	120500	2276295370	18980	18980	18980	18980	246
432	20230920	120400	2271626290	18900	18960	18960	18900	10572
433	20230920	120300	2071704190	18960	18960	18960	18960	1
434	20230920	120200	2071685230	18940	18940	18940	18940	0
435	20230920	120100	2071685230	18940	18950	19060	18940	455
436	20230920	120000	2063042500	18950	18980	18980	18950	5000
437	20230920	115900	1968278570	18980	18980	18980	18980	0
438	20230920	115800	1968278570	18980	19080	19080	18980	5000
439	20230920	115700	1873339890	19080	19080	19090	19080	21
440	20230920	115600	1872939200	19080	19080	19080	19080	188
441	20230920	115500	1869352160	19080	19010	19080	19010	233
442	20230920	115400	1864920520	19000	19000	19000	19000	0
443	20230920	115300	1864920520	19000	19000	19000	19000	0
444	20230920	115200	1864920520	19000	19000	19000	19000	0
445	20230920	115100	1864920520	19000	19000	19000	19000	350
446	20230920	115000	1858270520	19000	19000	19000	19000	0
447	20230920	114900	1858270520	19000	19000	19000	19000	1
448	20230920	114800	1858251520	19000	19010	19010	19000	50
449	20230920	114700	1857301440	19000	19000	19000	19000	0
450	20230920	114600	1857301440	19000	19000	19000	19000	0
451	20230920	114500	1857301440	19000	19000	19000	19000	0
452	20230920	114400	1857301440	19000	19040	19040	19000	200
453	20230920	114300	1853496630	19040	19040	19040	19040	0
454	20230920	114200	1853496630	19040	19040	19040	19040	0
455	20230920	114100	1853496630	19040	19040	19040	19040	0
456	20230920	114000	1853496630	19040	19040	19040	19040	0
457	20230920	113900	1853496630	19040	19040	19040	19040	399
458	20230920	113800	1845899670	19050	19030	19050	19030	247
459	20230920	113700	1841195820	19030	19020	19030	19020	176
460	20230920	113600	1837846800	19020	19020	19020	19020	0
461	20230920	113500	1837846800	19020	19020	19020	19020	0
462	20230920	113400	1837846800	19020	19020	19020	19020	0
463	20230920	113300	1837846800	19020	19020	19020	19020	0
464	20230920	113200	1837846800	19020	19020	19020	19020	15
465	20230920	113100	1837561500	19020	19020	19020	19020	10
466	20230920	113000	1837371300	19000	19000	19000	19000	2
467	20230920	112900	1837333300	18980	18980	18980	18980	0
468	20230920	112800	1837333300	18980	18990	18990	18980	100
469	20230920	112700	1835434770	18980	18980	18980	18980	0
470	20230920	112600	1835434770	18980	19000	19000	18980	132
471	20230920	112500	1832926830	19000	19020	19020	19000	110
472	20230920	112400	1830836630	19020	19020	19020	19020	21
473	20230920	112300	1830437210	19000	19000	19020	19000	292
474	20230920	112200	1824889160	19000	19000	19020	19000	99
475	20230920	112100	1823008040	19030	19020	19030	19020	130
476	20230920	112000	1820534400	19000	19030	19030	19000	129
477	20230920	111900	1818082900	19020	19030	19030	19020	20
478	20230920	111800	1817702490	19030	19030	19030	19030	100
479	20230920	111700	1815799490	19030	19020	19030	19020	65
480	20230920	111600	1814563170	19000	19000	19000	19000	1
481	20230920	111500	1814544170	19000	19010	19010	19000	200
482	20230920	111400	1810742800	19020	19010	19020	19010	2
483	20230920	111300	1810704770	19030	19030	19030	19030	8
484	20230920	111200	1810552530	19000	19000	19000	19000	7
485	20230920	111100	1810419530	19000	19010	19010	19000	300
486	20230920	111000	1804719100	19010	19010	19010	19010	1
487	20230920	110900	1804700090	19050	19030	19050	19010	315
488	20230920	110800	1798705830	19030	19010	19030	19010	19
489	20230920	110700	1798344440	19010	19010	19010	19010	119
490	20230920	110600	1796082250	19010	19010	19010	19010	26
491	20230920	110500	1795587990	19010	19010	19010	19010	49
492	20230920	110400	1794656500	19050	19020	19050	19010	27
493	20230920	110300	1794142830	19050	19050	19050	19050	167
494	20230920	110200	1790961480	19090	19090	19090	19090	0
495	20230920	110100	1790961480	19090	19090	19090	19090	10
496	20230920	110000	1790770580	19100	19040	19100	19030	101
497	20230920	105900	1788846890	19040	19040	19040	19040	16
498	20230920	105800	1788542250	19030	19100	19100	19030	501
499	20230920	105700	1779008150	19110	19030	19110	19030	34
500	20230920	105600	1778358890	19020	19050	19100	19010	618
501	20230920	105500	1766558280	19080	19080	19090	19080	130
502	20230920	105400	1764076680	19080	19080	19090	18970	436
503	20230920	105300	1755777580	19080	19080	19080	19080	18
504	20230920	105200	1755434140	19030	19030	19030	19030	10
505	20230920	105100	1755243840	19090	18970	19090	18970	31
506	20230920	105000	1754652410	19090	19090	19090	18980	115
507	20230920	104900	1752468030	19090	19090	19090	19090	20
508	20230920	104800	1752086230	18970	18990	18990	18970	700
509	20230920	104700	1738802680	18970	19100	19100	18970	604
510	20230920	104600	1727307580	19100	19100	19100	19100	0
511	20230920	104500	1727307580	19100	19100	19100	19100	111
512	20230920	104400	1725187480	19070	19090	19100	19070	1280
513	20230920	104300	1700750780	19060	19050	19060	19050	193
514	20230920	104200	1697073230	19010	19040	19050	19010	205
515	20230920	104100	1693172240	19000	18980	19000	18980	2555
516	20230920	104000	1644629810	18980	18990	18990	18980	224
517	20230920	103900	1640376640	19000	19000	19000	19000	407
518	20230920	103800	1632643640	19000	19000	19000	19000	0
519	20230920	103700	1632643640	19000	18970	19000	18970	67
520	20230920	103600	1631371450	18950	18970	18970	18950	2000
521	20230920	103500	1593470920	18970	18970	19060	18960	2054
522	20230920	103400	1554522850	18960	19000	19060	18960	1031
523	20230920	103300	1534949640	19000	19000	19000	19000	20
524	20230920	103200	1534569640	19000	19000	19000	19000	104
525	20230920	103100	1532593640	19000	19010	19010	18990	713
526	20230920	103000	1519052640	18990	19040	19040	18990	229
527	20230920	102900	1514698840	19050	19060	19060	19040	1011
528	20230920	102800	1495430760	19050	18990	19060	18990	5537
529	20230920	102700	1390222580	18990	18980	18990	18980	54
530	20230920	102600	1389197130	18980	18970	18980	18970	219
531	20230920	102500	1385041700	18950	18980	18980	18950	2159
532	20230920	102400	1344120990	18980	19000	19000	18970	339
533	20230920	102300	1337686540	19000	19040	19040	19000	272
534	20230920	102200	1332516150	19040	19020	19040	19020	272
535	20230920	102100	1327340810	19020	19020	19020	19020	157
536	20230920	102000	1324354670	19020	19020	19020	19020	65
537	20230920	101900	1323118370	19010	19050	19050	19010	528
538	20230920	101800	1313076240	19050	19050	19050	19030	262
539	20230920	101700	1308088150	19050	19050	19060	19050	317
540	20230920	101600	1302048990	19050	19060	19060	19050	26
541	20230920	101500	1301553670	19090	19070	19090	19070	180
542	20230920	101400	1298121050	19070	19090	19090	19070	12
543	20230920	101300	1297892180	19090	19100	19100	19090	197
544	20230920	101200	1294129490	19100	19010	19100	19010	16
545	20230920	101100	1293824070	19030	19030	19030	19030	128
546	20230920	101000	1291388230	19040	19030	19110	19030	2458
547	20230920	100900	1244529730	19030	18980	19030	18970	1538
548	20230920	100800	1215350310	18970	18980	18980	18970	700
549	20230920	100700	1202068990	18980	18980	18990	18980	184
550	20230920	100600	1198576150	19050	19040	19050	18970	252
551	20230920	100500	1193788240	19040	18970	19060	18960	27
552	20230920	100400	1193276130	18960	18980	19040	18960	4264
553	20230920	100300	1112260060	18970	18990	18990	18970	606
554	20230920	100200	1100757000	19000	19010	19010	18990	209
555	20230920	100100	1096786850	19000	19000	19020	19000	297
556	20230920	100000	1091143010	19020	19030	19030	19000	195
557	20230920	095900	1087437570	19000	19000	19000	19000	0
558	20230920	095800	1087437570	19000	19000	19000	18990	527
559	20230920	095700	1077428330	19000	19000	19030	18970	638
560	20230920	095600	1065306730	19030	18980	19030	18980	2160
561	20230920	095500	1024260900	18980	19000	19000	18980	61
562	20230920	095400	1023101920	19010	18960	19010	18960	785
563	20230920	095300	1008195120	18960	19010	19010	18950	563
564	20230920	095200	997514590	18970	19020	19020	18970	208
565	20230920	095100	993565930	19030	19030	19040	18920	5807
566	20230920	095000	883206820	19040	19070	19070	19040	1999
567	20230920	094900	845122220	19070	19070	19070	19060	217
568	20230920	094800	840984770	19050	19080	19080	19050	2852
569	20230920	094700	786618350	19090	19120	19120	19090	733
570	20230920	094600	772610540	19140	19140	19140	19140	580
571	20230920	094500	761509340	19140	19130	19140	19110	372
572	20230920	094400	754396790	19110	19070	19130	19070	287
573	20230920	094300	748911860	19090	19150	19180	19070	2714
574	20230920	094200	697140290	19150	19200	19200	19150	262
575	20230920	094100	692113020	19210	19300	19310	19210	348
576	20230920	094000	685414300	19310	19330	19340	19270	1446
577	20230920	093900	657518090	19350	19350	19350	19350	20
578	20230920	093800	657131090	19360	19370	19370	19350	569
579	20230920	093700	646111950	19390	19360	19390	19360	58
580	20230920	093600	644988920	19400	19290	19450	19290	1501
581	20230920	093500	615959180	19290	19280	19300	19250	242
582	20230920	093400	611291030	19270	19230	19270	19230	367
583	20230920	093300	604229420	19230	19240	19240	19200	274
584	20230920	093200	598961590	19240	19230	19240	19210	108
585	20230920	093100	596884890	19200	19150	19200	19150	791
586	20230920	093000	581727570	19170	19150	19170	19110	497
587	20230920	092900	572209140	19150	19100	19150	19100	226
588	20230920	092800	567888880	19110	19110	19110	19110	272
589	20230920	092700	562690960	19110	19160	19160	19110	162
590	20230920	092600	559589050	19150	19150	19150	19150	1
591	20230920	092500	559569900	19150	19140	19150	19060	265
592	20230920	092400	554516300	19140	19150	19170	19060	1347
593	20230920	092300	528818040	19150	19070	19170	19050	4092
594	20230920	092200	450846070	19070	19070	19180	19070	729
595	20230920	092100	436936870	19070	19070	19080	19050	1587
596	20230920	092000	406678050	19070	19120	19120	19070	1453
597	20230920	091900	378951740	19090	19240	19240	19090	1408
598	20230920	091800	352045730	19240	19140	19240	19080	1834
599	20230920	091700	316848200	19100	19140	19160	19100	1626
600	20230920	091600	285767260	19140	19210	19220	19140	155
601	20230920	091500	282796180	19210	19130	19220	19120	608
602	20230920	091400	271162920	19120	19200	19200	19110	1037
603	20230920	091300	251326060	19240	19290	19290	19170	2139
604	20230920	091200	210202050	19290	19290	19300	19260	956
605	20230920	091100	191768970	19270	19260	19300	19250	477
606	20230920	091000	182578900	19260	19290	19300	19250	3297
607	20230920	090900	119045070	19300	19290	19300	19290	783
608	20230920	090800	103940160	19290	19300	19300	19290	538
609	20230920	090700	93558460	19300	19350	19350	19300	1179
610	20230920	090600	70801690	19360	19390	19390	19350	31
611	20230920	090500	70201510	19400	19340	19400	19250	837
612	20230920	090400	54042000	19430	19340	19430	19310	229
613	20230920	090300	49615590	19330	19360	19370	19330	568
614	20230920	090200	38618560	19360	19360	19370	19360	1092
615	20230920	090100	17476440	19350	19360	19360	19350	451
616	20230920	090000	8749470	19390	19500	19500	19390	450