KissMeData/083930/min/candle-20230908.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230908	193900	1617167020	19280	19280	19280	19280	2756
3	20230908	193800	1617167020	19280	19280	19280	19280	0
4	20230908	193700	1617167020	19280	19280	19280	19280	0
5	20230908	193600	1617167020	19280	19280	19280	19280	0
6	20230908	193500	1617167020	19280	19280	19280	19280	0
7	20230908	193400	1617167020	19280	19280	19280	19280	0
8	20230908	193300	1617167020	19280	19280	19280	19280	0
9	20230908	193200	1617167020	19280	19280	19280	19280	0
10	20230908	193100	1617167020	19280	19280	19280	19280	0
11	20230908	193000	1617167020	19280	19280	19280	19280	0
12	20230908	192900	1617167020	19280	19280	19280	19280	0
13	20230908	192800	1617167020	19280	19280	19280	19280	0
14	20230908	192700	1617167020	19280	19280	19280	19280	0
15	20230908	192600	1617167020	19280	19280	19280	19280	0
16	20230908	192500	1617167020	19280	19280	19280	19280	0
17	20230908	192400	1617167020	19280	19280	19280	19280	0
18	20230908	192300	1617167020	19280	19280	19280	19280	0
19	20230908	192200	1617167020	19280	19280	19280	19280	0
20	20230908	192100	1617167020	19280	19280	19280	19280	0
21	20230908	192000	1617167020	19280	19280	19280	19280	0
22	20230908	191900	1617167020	19280	19280	19280	19280	0
23	20230908	191800	1617167020	19280	19280	19280	19280	0
24	20230908	191700	1617167020	19280	19280	19280	19280	0
25	20230908	191600	1617167020	19280	19280	19280	19280	0
26	20230908	191500	1617167020	19280	19280	19280	19280	0
27	20230908	191400	1617167020	19280	19280	19280	19280	0
28	20230908	191300	1617167020	19280	19280	19280	19280	0
29	20230908	191200	1617167020	19280	19280	19280	19280	0
30	20230908	191100	1617167020	19280	19280	19280	19280	0
31	20230908	191000	1617167020	19280	19280	19280	19280	0
32	20230908	190900	1617167020	19280	19280	19280	19280	2756
33	20230908	190800	1617167020	19280	19280	19280	19280	0
34	20230908	190700	1617167020	19280	19280	19280	19280	0
35	20230908	190600	1617167020	19280	19280	19280	19280	0
36	20230908	190500	1617167020	19280	19280	19280	19280	0
37	20230908	190400	1617167020	19280	19280	19280	19280	0
38	20230908	190300	1617167020	19280	19280	19280	19280	0
39	20230908	190200	1617167020	19280	19280	19280	19280	0
40	20230908	190100	1617167020	19280	19280	19280	19280	0
41	20230908	190000	1617167020	19280	19280	19280	19280	0
42	20230908	185900	1617167020	19280	19280	19280	19280	0
43	20230908	185800	1617167020	19280	19280	19280	19280	0
44	20230908	185700	1617167020	19280	19280	19280	19280	0
45	20230908	185600	1617167020	19280	19280	19280	19280	0
46	20230908	185500	1617167020	19280	19280	19280	19280	0
47	20230908	185400	1617167020	19280	19280	19280	19280	0
48	20230908	185300	1617167020	19280	19280	19280	19280	0
49	20230908	185200	1617167020	19280	19280	19280	19280	0
50	20230908	185100	1617167020	19280	19280	19280	19280	0
51	20230908	185000	1617167020	19280	19280	19280	19280	0
52	20230908	184900	1617167020	19280	19280	19280	19280	0
53	20230908	184800	1617167020	19280	19280	19280	19280	0
54	20230908	184700	1617167020	19280	19280	19280	19280	0
55	20230908	184600	1617167020	19280	19280	19280	19280	0
56	20230908	184500	1617167020	19280	19280	19280	19280	0
57	20230908	184400	1617167020	19280	19280	19280	19280	0
58	20230908	184300	1617167020	19280	19280	19280	19280	0
59	20230908	184200	1617167020	19280	19280	19280	19280	0
60	20230908	184100	1617167020	19280	19280	19280	19280	0
61	20230908	184000	1617167020	19280	19280	19280	19280	0
62	20230908	183900	1617167020	19280	19280	19280	19280	2756
63	20230908	183800	1617167020	19280	19280	19280	19280	0
64	20230908	183700	1617167020	19280	19280	19280	19280	0
65	20230908	183600	1617167020	19280	19280	19280	19280	0
66	20230908	183500	1617167020	19280	19280	19280	19280	0
67	20230908	183400	1617167020	19280	19280	19280	19280	0
68	20230908	183300	1617167020	19280	19280	19280	19280	0
69	20230908	183200	1617167020	19280	19280	19280	19280	0
70	20230908	183100	1617167020	19280	19280	19280	19280	0
71	20230908	183000	1617167020	19280	19280	19280	19280	0
72	20230908	182900	1617167020	19280	19280	19280	19280	0
73	20230908	182800	1617167020	19280	19280	19280	19280	0
74	20230908	182700	1617167020	19280	19280	19280	19280	0
75	20230908	182600	1617167020	19280	19280	19280	19280	0
76	20230908	182500	1617167020	19280	19280	19280	19280	0
77	20230908	182400	1617167020	19280	19280	19280	19280	0
78	20230908	182300	1617167020	19280	19280	19280	19280	0
79	20230908	182200	1617167020	19280	19280	19280	19280	0
80	20230908	182100	1617167020	19280	19280	19280	19280	0
81	20230908	182000	1617167020	19280	19280	19280	19280	0
82	20230908	181900	1617167020	19280	19280	19280	19280	0
83	20230908	181800	1617167020	19280	19280	19280	19280	0
84	20230908	181700	1617167020	19280	19280	19280	19280	0
85	20230908	181600	1617167020	19280	19280	19280	19280	0
86	20230908	181500	1617167020	19280	19280	19280	19280	0
87	20230908	181400	1617167020	19280	19280	19280	19280	0
88	20230908	181300	1617167020	19280	19280	19280	19280	0
89	20230908	181200	1617167020	19280	19280	19280	19280	0
90	20230908	181100	1617167020	19280	19280	19280	19280	0
91	20230908	181000	1617167020	19280	19280	19280	19280	0
92	20230908	180900	1617167020	19280	19280	19280	19280	2756
93	20230908	180800	1617167020	19280	19280	19280	19280	0
94	20230908	180700	1617167020	19280	19280	19280	19280	0
95	20230908	180600	1617167020	19280	19280	19280	19280	0
96	20230908	180500	1617167020	19280	19280	19280	19280	0
97	20230908	180400	1617167020	19280	19280	19280	19280	0
98	20230908	180300	1617167020	19280	19280	19280	19280	0
99	20230908	180200	1617167020	19280	19280	19280	19280	0
100	20230908	180100	1617167020	19280	19280	19280	19280	0
101	20230908	180000	1617167020	19280	19280	19280	19280	0
102	20230908	175900	1617167020	19280	19280	19280	19280	0
103	20230908	175800	1617167020	19280	19280	19280	19280	0
104	20230908	175700	1617167020	19280	19280	19280	19280	0
105	20230908	175600	1617167020	19280	19280	19280	19280	0
106	20230908	175500	1617167020	19280	19280	19280	19280	0
107	20230908	175400	1617167020	19280	19280	19280	19280	0
108	20230908	175300	1617167020	19280	19280	19280	19280	0
109	20230908	175200	1617167020	19280	19280	19280	19280	0
110	20230908	175100	1617167020	19280	19280	19280	19280	0
111	20230908	175000	1617167020	19280	19280	19280	19280	0
112	20230908	174900	1617167020	19280	19280	19280	19280	0
113	20230908	174800	1617167020	19280	19280	19280	19280	0
114	20230908	174700	1617167020	19280	19280	19280	19280	0
115	20230908	174600	1617167020	19280	19280	19280	19280	0
116	20230908	174500	1617167020	19280	19280	19280	19280	0
117	20230908	174400	1617167020	19280	19280	19280	19280	0
118	20230908	174300	1617167020	19280	19280	19280	19280	0
119	20230908	174200	1617167020	19280	19280	19280	19280	0
120	20230908	174100	1617167020	19280	19280	19280	19280	0
121	20230908	174000	1617167020	19280	19280	19280	19280	0
122	20230908	173900	1617167020	19280	19280	19280	19280	2756
123	20230908	173800	1617167020	19280	19280	19280	19280	0
124	20230908	173700	1617167020	19280	19280	19280	19280	0
125	20230908	173600	1617167020	19280	19280	19280	19280	0
126	20230908	173500	1617167020	19280	19280	19280	19280	0
127	20230908	173400	1617167020	19280	19280	19280	19280	0
128	20230908	173300	1617167020	19280	19280	19280	19280	0
129	20230908	173200	1617167020	19280	19280	19280	19280	0
130	20230908	173100	1617167020	19280	19280	19280	19280	0
131	20230908	173000	1617167020	19280	19280	19280	19280	0
132	20230908	172900	1617167020	19280	19280	19280	19280	0
133	20230908	172800	1617167020	19280	19280	19280	19280	0
134	20230908	172700	1617167020	19280	19280	19280	19280	0
135	20230908	172600	1617167020	19280	19280	19280	19280	0
136	20230908	172500	1617167020	19280	19280	19280	19280	0
137	20230908	172400	1617167020	19280	19280	19280	19280	0
138	20230908	172300	1617167020	19280	19280	19280	19280	0
139	20230908	172200	1617167020	19280	19280	19280	19280	0
140	20230908	172100	1617167020	19280	19280	19280	19280	0
141	20230908	172000	1617167020	19280	19280	19280	19280	0
142	20230908	171900	1617167020	19280	19280	19280	19280	0
143	20230908	171800	1617167020	19280	19280	19280	19280	0
144	20230908	171700	1617167020	19280	19280	19280	19280	0
145	20230908	171600	1617167020	19280	19280	19280	19280	0
146	20230908	171500	1617167020	19280	19280	19280	19280	0
147	20230908	171400	1617167020	19280	19280	19280	19280	0
148	20230908	171300	1617167020	19280	19280	19280	19280	0
149	20230908	171200	1617167020	19280	19280	19280	19280	0
150	20230908	171100	1617167020	19280	19280	19280	19280	0
151	20230908	171000	1617167020	19280	19280	19280	19280	0
152	20230908	170900	1617167020	19280	19280	19280	19280	2756
153	20230908	170800	1617167020	19280	19280	19280	19280	0
154	20230908	170700	1617167020	19280	19280	19280	19280	0
155	20230908	170600	1617167020	19280	19280	19280	19280	0
156	20230908	170500	1617167020	19280	19280	19280	19280	0
157	20230908	170400	1617167020	19280	19280	19280	19280	0
158	20230908	170300	1617167020	19280	19280	19280	19280	0
159	20230908	170200	1617167020	19280	19280	19280	19280	0
160	20230908	170100	1617167020	19280	19280	19280	19280	0
161	20230908	170000	1617167020	19280	19280	19280	19280	0
162	20230908	165900	1617167020	19280	19280	19280	19280	0
163	20230908	165800	1617167020	19280	19280	19280	19280	0
164	20230908	165700	1617167020	19280	19280	19280	19280	0
165	20230908	165600	1617167020	19280	19280	19280	19280	0
166	20230908	165500	1617167020	19280	19280	19280	19280	0
167	20230908	165400	1617167020	19280	19280	19280	19280	0
168	20230908	165300	1617167020	19280	19280	19280	19280	0
169	20230908	165200	1617167020	19280	19280	19280	19280	0
170	20230908	165100	1617167020	19280	19280	19280	19280	0
171	20230908	165000	1617167020	19280	19280	19280	19280	0
172	20230908	164900	1617167020	19280	19280	19280	19280	0
173	20230908	164800	1617167020	19280	19280	19280	19280	0
174	20230908	164700	1617167020	19280	19280	19280	19280	0
175	20230908	164600	1617167020	19280	19280	19280	19280	0
176	20230908	164500	1617167020	19280	19280	19280	19280	0
177	20230908	164400	1617167020	19280	19280	19280	19280	0
178	20230908	164300	1617167020	19280	19280	19280	19280	0
179	20230908	164200	1617167020	19280	19280	19280	19280	0
180	20230908	164100	1617167020	19280	19280	19280	19280	0
181	20230908	164000	1617167020	19280	19280	19280	19280	0
182	20230908	163900	1617167020	19280	19280	19280	19280	2756
183	20230908	163800	1617167020	19280	19280	19280	19280	0
184	20230908	163700	1617167020	19280	19280	19280	19280	0
185	20230908	163600	1617167020	19280	19280	19280	19280	0
186	20230908	163500	1617167020	19280	19280	19280	19280	0
187	20230908	163400	1617167020	19280	19280	19280	19280	0
188	20230908	163300	1617167020	19280	19280	19280	19280	0
189	20230908	163200	1617167020	19280	19280	19280	19280	0
190	20230908	163100	1617167020	19280	19280	19280	19280	0
191	20230908	163000	1617167020	19280	19280	19280	19280	0
192	20230908	162900	1617167020	19280	19280	19280	19280	0
193	20230908	162800	1617167020	19280	19280	19280	19280	0
194	20230908	162700	1617167020	19280	19280	19280	19280	0
195	20230908	162600	1617167020	19280	19280	19280	19280	0
196	20230908	162500	1617167020	19280	19280	19280	19280	0
197	20230908	162400	1617167020	19280	19280	19280	19280	0
198	20230908	162300	1617167020	19280	19280	19280	19280	0
199	20230908	162200	1617167020	19280	19280	19280	19280	0
200	20230908	162100	1617167020	19280	19280	19280	19280	0
201	20230908	162000	1617167020	19280	19280	19280	19280	0
202	20230908	161900	1617167020	19280	19280	19280	19280	0
203	20230908	161800	1617167020	19280	19280	19280	19280	0
204	20230908	161700	1617167020	19280	19280	19280	19280	0
205	20230908	161600	1617167020	19280	19280	19280	19280	0
206	20230908	161500	1617167020	19280	19280	19280	19280	0
207	20230908	161400	1617167020	19280	19280	19280	19280	0
208	20230908	161300	1617167020	19280	19280	19280	19280	0
209	20230908	161200	1617167020	19280	19280	19280	19280	0
210	20230908	161100	1617167020	19280	19280	19280	19280	0
211	20230908	161000	1617167020	19280	19280	19280	19280	0
212	20230908	160900	1617167020	19280	19280	19280	19280	2756
213	20230908	160800	1617167020	19280	19280	19280	19280	0
214	20230908	160700	1617167020	19280	19280	19280	19280	0
215	20230908	160600	1617167020	19280	19280	19280	19280	0
216	20230908	160500	1617167020	19280	19280	19280	19280	0
217	20230908	160400	1617167020	19280	19280	19280	19280	0
218	20230908	160300	1617167020	19280	19280	19280	19280	0
219	20230908	160200	1617167020	19280	19280	19280	19280	0
220	20230908	160100	1617167020	19280	19280	19280	19280	0
221	20230908	160000	1617167020	19280	19280	19280	19280	0
222	20230908	155900	1617167020	19280	19280	19280	19280	0
223	20230908	155800	1617167020	19280	19280	19280	19280	0
224	20230908	155700	1617167020	19280	19280	19280	19280	0
225	20230908	155600	1617167020	19280	19280	19280	19280	0
226	20230908	155500	1617167020	19280	19280	19280	19280	0
227	20230908	155400	1617167020	19280	19280	19280	19280	0
228	20230908	155300	1617167020	19280	19280	19280	19280	0
229	20230908	155200	1617167020	19280	19280	19280	19280	0
230	20230908	155100	1617167020	19280	19280	19280	19280	0
231	20230908	155000	1617167020	19280	19280	19280	19280	0
232	20230908	154900	1617167020	19280	19280	19280	19280	0
233	20230908	154800	1617167020	19280	19280	19280	19280	0
234	20230908	154700	1617167020	19280	19280	19280	19280	0
235	20230908	154600	1617167020	19280	19280	19280	19280	0
236	20230908	154500	1617167020	19280	19280	19280	19280	0
237	20230908	154400	1617167020	19280	19280	19280	19280	0
238	20230908	154300	1617167020	19280	19280	19280	19280	0
239	20230908	154200	1617167020	19280	19280	19280	19280	0
240	20230908	154100	1617167020	19280	19280	19280	19280	0
241	20230908	154000	1617167020	19280	19280	19280	19280	0
242	20230908	153900	1617167020	19280	19280	19280	19280	2756
243	20230908	153800	1617167020	19280	19280	19280	19280	0
244	20230908	153700	1617167020	19280	19280	19280	19280	0
245	20230908	153600	1617167020	19280	19280	19280	19280	0
246	20230908	153500	1617167020	19280	19280	19280	19280	0
247	20230908	153400	1617167020	19280	19280	19280	19280	0
248	20230908	153300	1617167020	19280	19280	19280	19280	0
249	20230908	153200	1617167020	19280	19280	19280	19280	0
250	20230908	153100	1617167020	19280	19280	19280	19280	0
251	20230908	153000	1617167020	19280	19280	19280	19280	2756
252	20230908	152900	1564031340	19280	19280	19280	19280	0
253	20230908	152800	1564031340	19280	19280	19280	19280	0
254	20230908	152700	1564031340	19280	19280	19280	19280	0
255	20230908	152600	1564031340	19280	19280	19280	19280	0
256	20230908	152500	1564031340	19280	19280	19280	19280	0
257	20230908	152400	1564031340	19280	19280	19280	19280	0
258	20230908	152300	1564031340	19280	19280	19280	19280	0
259	20230908	152200	1564031340	19280	19280	19280	19280	0
260	20230908	152100	1564031340	19280	19280	19280	19280	0
261	20230908	152000	1564031340	19280	19280	19280	19280	0
262	20230908	151900	1564031340	19280	19270	19280	19250	265
263	20230908	151800	1558922220	19250	19270	19280	19250	1388
264	20230908	151700	1532192790	19270	19270	19270	19270	0
265	20230908	151600	1532192790	19270	19260	19270	19250	61
266	20230908	151500	1531017960	19270	19270	19270	19260	107
267	20230908	151400	1528956080	19260	19240	19270	19240	177
268	20230908	151300	1525548490	19240	19240	19240	19240	1
269	20230908	151200	1525529250	19240	19240	19240	19240	123
270	20230908	151100	1523162730	19230	19230	19230	19230	1
271	20230908	151000	1523143500	19250	19250	19250	19250	0
272	20230908	150900	1523143500	19250	19250	19250	19250	0
273	20230908	150800	1523143500	19250	19200	19250	19200	1208
274	20230908	150700	1499913700	19210	19210	19210	19210	0
275	20230908	150600	1499913700	19210	19180	19210	19180	15
276	20230908	150500	1499625880	19180	19200	19200	19180	132
277	20230908	150400	1497091700	19200	19180	19200	19180	22
278	20230908	150300	1496669710	19190	19160	19190	19160	1124
279	20230908	150200	1475119430	19120	19150	19150	19120	351
280	20230908	150100	1468403790	19140	19140	19140	19140	9
281	20230908	150000	1468231530	19140	19140	19140	19140	75
282	20230908	145900	1466796030	19150	19150	19150	19150	2
283	20230908	145800	1466757730	19110	19110	19110	19110	0
284	20230908	145700	1466757730	19110	19120	19120	19110	20
285	20230908	145600	1466375430	19150	19110	19150	19110	201
286	20230908	145500	1462534280	19120	19130	19160	19120	527
287	20230908	145400	1452443040	19120	19110	19120	19110	64
288	20230908	145300	1451219650	19110	19130	19130	19110	42
289	20230908	145200	1450416620	19120	19100	19130	19100	394
290	20230908	145100	1442887550	19080	19080	19100	19080	320
291	20230908	145000	1436781930	19080	19090	19090	19080	331
292	20230908	144900	1430463320	19090	19090	19090	19090	19
293	20230908	144800	1430100610	19090	19090	19100	19090	52
294	20230908	144700	1429107560	19090	19090	19090	19090	42
295	20230908	144600	1428305780	19090	19090	19090	19090	19
296	20230908	144500	1427943070	19090	19090	19090	19090	18
297	20230908	144400	1427599450	19090	19090	19090	19090	101
298	20230908	144300	1425671360	19080	19100	19100	19080	519
299	20230908	144200	1415758840	19040	19040	19040	19040	0
300	20230908	144100	1415758840	19040	19100	19100	19040	23
301	20230908	144000	1415320680	19040	19040	19100	19040	159
302	20230908	143900	1412292340	19100	19070	19100	19070	80
303	20230908	143800	1410765490	19040	19050	19080	19040	24
304	20230908	143700	1410308450	19040	19040	19040	19040	19
305	20230908	143600	1409946690	19040	19040	19040	19040	0
306	20230908	143500	1409946690	19040	19040	19040	19040	19
307	20230908	143400	1409584930	19060	19060	19060	19060	19
308	20230908	143300	1409222790	19060	19060	19060	19060	9
309	20230908	143200	1409051250	19060	19060	19060	19060	10
310	20230908	143100	1408860650	19080	19100	19100	19080	22
311	20230908	143000	1408440790	19060	19040	19060	19040	67
312	20230908	142900	1407165090	19040	19050	19110	19040	38
313	20230908	142800	1406441320	19050	19050	19050	19050	1
314	20230908	142700	1406422270	19110	19060	19110	19060	110
315	20230908	142600	1404321950	19060	19090	19090	19060	18
316	20230908	142500	1403978360	19090	19030	19090	19030	40
317	20230908	142400	1403215960	18970	18990	18990	18970	457
318	20230908	142300	1394543690	18990	19040	19100	18990	27
319	20230908	142200	1394030440	19030	19030	19030	19030	19
320	20230908	142100	1393668870	19080	19050	19080	19010	370
321	20230908	142000	1386610150	18980	18990	19050	18980	693
322	20230908	141900	1373409900	18970	18970	18970	18970	19
323	20230908	141800	1373049470	18970	18980	18980	18970	51
324	20230908	141700	1372081500	18980	18980	18980	18980	18
325	20230908	141600	1371739860	18990	18990	18990	18990	18
326	20230908	141500	1371398040	18990	18990	18990	18990	0
327	20230908	141400	1371398040	18990	18990	18990	18990	19
328	20230908	141300	1371037230	19000	19000	19000	18990	25
329	20230908	141200	1370562430	19000	19000	19000	19000	0
330	20230908	141100	1370562430	19000	19000	19000	19000	20
331	20230908	141000	1370182430	18990	18990	18990	18990	19
332	20230908	140900	1369821620	18970	18970	18970	18970	0
333	20230908	140800	1369821620	18970	18980	18980	18970	519
334	20230908	140700	1359971190	18980	18980	18980	18980	19
335	20230908	140600	1359610570	18980	18980	18980	18980	0
336	20230908	140500	1359610570	18980	18980	18980	18980	19
337	20230908	140400	1359249950	19000	19000	19000	19000	15
338	20230908	140300	1358964950	19040	19040	19040	19040	1
339	20230908	140200	1358945910	19000	19030	19030	19000	21
340	20230908	140100	1358546850	19030	19000	19030	19000	20
341	20230908	140000	1358166820	19000	19000	19000	19000	20
342	20230908	135900	1357786820	19000	19000	19000	19000	19
343	20230908	135800	1357425820	19050	18950	19050	18950	60
344	20230908	135700	1356284140	19050	18960	19050	18950	314
345	20230908	135600	1350316010	18950	18990	18990	18950	20
346	20230908	135500	1349936970	18990	18950	18990	18950	21
347	20230908	135400	1349538980	18950	18950	18950	18950	81
348	20230908	135300	1348004030	18950	18950	18950	18950	19
349	20230908	135200	1347643980	18940	18940	18940	18940	19
350	20230908	135100	1347284120	18940	18940	18940	18940	0
351	20230908	135000	1347284120	18940	18990	18990	18940	20
352	20230908	134900	1346905270	18990	18940	18990	18940	20
353	20230908	134800	1346526420	18990	18990	18990	18990	1
354	20230908	134700	1346507430	18940	18950	18990	18940	1826
355	20230908	134600	1311916940	18950	18960	18960	18950	470
356	20230908	134500	1303008550	18990	18990	18990	18990	1
357	20230908	134400	1302989560	18960	18960	18960	18960	519
358	20230908	134300	1293149320	18960	18960	18960	18960	19
359	20230908	134200	1292789080	18970	18990	18990	18970	59
360	20230908	134100	1291669650	18970	18970	18970	18970	45
361	20230908	134000	1290816000	18970	19020	19020	18970	36
362	20230908	133900	1290132520	19020	18970	19020	18970	130
363	20230908	133800	1287662800	19000	19000	19000	19000	25
364	20230908	133700	1287187800	19000	19020	19020	19000	2
365	20230908	133600	1287149780	19020	19020	19020	19020	0
366	20230908	133500	1287149780	19020	18970	19020	18970	29
367	20230908	133400	1286599470	18980	18980	18980	18980	11
368	20230908	133300	1286390690	18980	18980	18980	18980	1
369	20230908	133200	1286371710	18980	18980	18980	18980	19
370	20230908	133100	1286011090	18980	18980	18980	18980	19
371	20230908	133000	1285650470	19020	19020	19020	19020	5
372	20230908	132900	1285555370	18980	18980	19020	18980	22
373	20230908	132800	1285137770	18970	18970	18970	18970	19
374	20230908	132700	1284777340	19020	19020	19020	19020	1
375	20230908	132600	1284758320	18970	18970	18970	18970	19
376	20230908	132500	1284397890	19020	19020	19020	19020	3
377	20230908	132400	1284340830	19040	18990	19040	18990	50
378	20230908	132300	1283390270	18960	18960	18960	18960	102
379	20230908	132200	1281456350	18970	18990	18990	18970	219
380	20230908	132100	1277297920	18970	18970	18970	18970	55
381	20230908	132000	1276254570	18970	18970	18970	18970	22
382	20230908	131900	1275837230	18990	18970	18990	18970	20
383	20230908	131800	1275457810	18970	18980	18990	18970	62
384	20230908	131700	1274281420	18980	18980	18980	18980	18
385	20230908	131600	1273939780	18980	18980	18980	18980	19
386	20230908	131500	1273579160	18980	18970	18980	18970	31
387	20230908	131400	1272990830	18970	19000	19000	18970	225
388	20230908	131300	1268717820	19000	19000	19000	19000	19
389	20230908	131200	1268356820	19000	19000	19000	19000	100
390	20230908	131100	1266456820	19000	19000	19000	19000	21
391	20230908	131000	1266057820	19030	18970	19030	18970	21
392	20230908	130900	1265659350	19040	18970	19040	18970	101
393	20230908	130800	1263739140	18970	18970	18970	18970	1
394	20230908	130700	1263720170	19010	19000	19010	19000	11
395	20230908	130600	1263511160	19040	19010	19040	19010	2
396	20230908	130500	1263473110	18950	19040	19040	18950	20
397	20230908	130400	1263094020	19000	18950	19000	18950	32
398	20230908	130300	1262487040	18950	18950	18950	18950	0
399	20230908	130200	1262487040	18950	18950	18950	18950	19
400	20230908	130100	1262126990	18950	18960	18960	18950	52
401	20230908	130000	1261141260	18950	18950	18950	18950	188
402	20230908	125900	1257578660	18940	18950	18950	18940	22
403	20230908	125800	1257161950	18950	18940	18950	18940	29
404	20230908	125700	1256612590	18940	18940	18940	18940	0
405	20230908	125600	1256612590	18940	18940	18940	18940	192
406	20230908	125500	1252976110	18950	18950	18950	18940	121
407	20230908	125400	1250683350	18940	18940	18940	18940	66
408	20230908	125300	1249433310	18940	18940	18940	18940	92
409	20230908	125200	1247690830	18950	18960	18960	18950	672
410	20230908	125100	1234951880	18950	18950	18950	18950	57
411	20230908	125000	1233871730	18950	18950	18950	18950	19
412	20230908	124900	1233511680	18960	18950	18960	18950	20
413	20230908	124800	1233132670	18950	18950	18950	18950	0
414	20230908	124700	1233132670	18950	18950	18950	18950	20
415	20230908	124600	1232753670	18950	18950	18950	18950	19
416	20230908	124500	1232393620	18950	18950	18950	18950	122
417	20230908	124400	1230081720	18940	18950	18950	18940	22
418	20230908	124300	1229665010	18940	18950	18950	18940	24
419	20230908	124200	1229210400	18940	18950	18950	18940	251
420	20230908	124100	1224455760	18940	18940	19000	18940	259
421	20230908	124000	1219550240	19000	18940	19000	18940	538
422	20230908	123900	1209360380	18940	18940	18940	18940	400
423	20230908	123800	1201784380	18940	18940	18940	18940	19
424	20230908	123700	1201424520	18940	18940	18940	18940	19
425	20230908	123600	1201064660	18940	18940	18940	18940	25
426	20230908	123500	1200591160	18940	18950	18950	18940	22
427	20230908	123400	1200174470	18930	18930	18930	18930	19
428	20230908	123300	1199814800	18950	18950	18950	18950	183
429	20230908	123200	1196346950	18930	18930	18950	18930	777
430	20230908	123100	1181638060	18930	18930	18930	18930	19
431	20230908	123000	1181278390	18930	18930	18930	18930	0
432	20230908	122900	1181278390	18930	18950	18950	18930	21
433	20230908	122800	1180880820	18950	18950	18950	18940	16
434	20230908	122700	1180577740	18910	18910	18910	18910	0
435	20230908	122600	1180577740	18910	19010	19010	18910	361
436	20230908	122500	1173744670	19040	18970	19040	18920	71
437	20230908	122400	1172401000	18980	18930	19050	18930	551
438	20230908	122300	1161937680	18920	18970	18970	18920	1740
439	20230908	122200	1129001540	18980	18990	18990	18980	507
440	20230908	122100	1119373730	18990	18990	18990	18960	2024
441	20230908	122000	1080957370	18990	18990	18990	18990	19
442	20230908	121900	1080596560	19010	19010	19010	19000	108
443	20230908	121800	1078544040	19000	19000	19000	19000	0
444	20230908	121700	1078544040	19000	19000	19000	19000	93
445	20230908	121600	1076777040	19000	19000	19000	19000	19
446	20230908	121500	1076416040	19000	19000	19000	19000	1
447	20230908	121400	1076397040	19000	19000	19000	19000	18
448	20230908	121300	1076055040	19050	18980	19050	18980	53
449	20230908	121200	1075048370	18990	18990	18990	18990	109
450	20230908	121100	1072978460	19000	19010	19010	19000	1086
451	20230908	121000	1052344440	19000	19010	19010	19000	21
452	20230908	120900	1051945420	19010	19030	19030	19000	2860
453	20230908	120800	997576260	19030	19050	19070	19030	2507
454	20230908	120700	949851700	19050	19070	19070	19050	1628
455	20230908	120600	918831590	19070	19070	19070	19070	200
456	20230908	120500	915017590	19060	19060	19060	19060	20
457	20230908	120400	914636390	19070	19070	19070	19070	557
458	20230908	120300	904014400	19070	19070	19070	19070	0
459	20230908	120200	904014400	19070	19080	19080	19070	409
460	20230908	120100	896210870	19080	19080	19080	19080	19
461	20230908	120000	895848350	19080	19080	19080	19080	1
462	20230908	115900	895829270	19080	19090	19090	19080	21
463	20230908	115800	895428570	19100	19100	19100	19100	12
464	20230908	115700	895199370	19110	19110	19110	19110	0
465	20230908	115600	895199370	19110	19110	19110	19110	34
466	20230908	115500	894549630	19110	19110	19110	19110	19
467	20230908	115400	894186540	19130	19130	19130	19130	1
468	20230908	115300	894167410	19130	19130	19130	19130	220
469	20230908	115200	889958810	19140	19140	19140	19140	10
470	20230908	115100	889767410	19160	19140	19160	19140	2
471	20230908	115000	889729110	19140	19130	19140	19130	54
472	20230908	114900	888696020	19130	19130	19130	19130	106
473	20230908	114800	886668240	19130	19130	19130	19130	30
474	20230908	114700	886094340	19130	19130	19130	19130	59
475	20230908	114600	884965670	19140	19130	19140	19130	96
476	20230908	114500	883129120	19130	19130	19130	19130	0
477	20230908	114400	883129120	19130	19130	19130	19130	19
478	20230908	114300	882765650	19130	19130	19130	19130	19
479	20230908	114200	882402180	19130	19130	19130	19130	1
480	20230908	114100	882383050	19130	19140	19140	19130	20
481	20230908	114000	882000440	19130	19140	19140	19130	39
482	20230908	113900	881254330	19130	19140	19140	19130	50
483	20230908	113800	880297770	19130	19160	19160	19130	20
484	20230908	113700	879915140	19120	19080	19120	19080	47
485	20230908	113600	879017260	19130	19130	19130	19130	3
486	20230908	113500	878959870	19080	19080	19080	19080	19
487	20230908	113400	878597350	19160	19140	19160	19080	2023
488	20230908	113300	839997450	19160	19160	19160	19160	0
489	20230908	113200	839997450	19160	19080	19160	19080	44
490	20230908	113100	839156440	19130	19130	19130	19130	5
491	20230908	113000	839060790	19130	19130	19130	19130	14
492	20230908	112900	838792970	19070	19070	19070	19070	19
493	20230908	112800	838430640	19070	19070	19070	19070	19
494	20230908	112700	838068310	19070	19070	19070	19070	0
495	20230908	112600	838068310	19070	19120	19120	19070	697
496	20230908	112500	824770560	19120	19080	19120	19080	119
497	20230908	112400	822496040	19070	19070	19070	19070	0
498	20230908	112300	822496040	19070	19070	19080	19070	327
499	20230908	112200	816257800	19070	19060	19070	19060	120
500	20230908	112100	813969590	19070	19070	19070	19070	3
501	20230908	112000	813912380	19060	19070	19070	19060	86
502	20230908	111900	812273110	19070	19070	19070	19060	134
503	20230908	111800	809717920	19070	19060	19070	19060	77
504	20230908	111700	808250030	19060	19070	19070	19060	21
505	20230908	111600	807849750	19080	19070	19080	19070	21
506	20230908	111500	807449260	19070	19070	19070	19070	1
507	20230908	111400	807430190	19080	19120	19120	19080	92
508	20230908	111300	805671230	19120	19090	19120	19090	32
509	20230908	111200	805060160	19100	19110	19110	19100	4
510	20230908	111100	804983740	19120	19060	19120	19060	571
511	20230908	111000	794100360	19060	19080	19080	19060	2222
512	20230908	110900	751725390	19080	19100	19100	19080	1004
513	20230908	110800	732569020	19080	19080	19080	19080	19
514	20230908	110700	732206500	19080	19100	19100	19080	1876
515	20230908	110600	696381330	19100	19110	19110	19100	695
516	20230908	110500	683100830	19110	19130	19130	19110	315
517	20230908	110400	677077410	19190	19150	19200	19130	72
518	20230908	110300	675696950	19150	19130	19150	19130	26
519	20230908	110200	675199370	19130	19130	19130	19130	3
520	20230908	110100	675141980	19150	19130	19150	19130	20
521	20230908	110000	674759360	19130	19200	19200	19130	568
522	20230908	105900	663892960	19140	19140	19140	19140	26
523	20230908	105800	663395320	19140	19140	19140	19140	19
524	20230908	105700	663031660	19200	19200	19200	19200	50
525	20230908	105600	662071660	19140	19140	19140	19140	19
526	20230908	105500	661708000	19140	19140	19140	19140	19
527	20230908	105400	661344340	19130	19130	19130	19130	0
528	20230908	105300	661344340	19130	19130	19130	19130	19
529	20230908	105200	660980870	19130	19140	19140	19130	29
530	20230908	105100	660426000	19140	19140	19140	19140	10
531	20230908	105000	660234600	19130	19170	19190	19130	427
532	20230908	104900	652055380	19170	19170	19170	19170	5
533	20230908	104800	651959530	19230	19200	19230	19200	16
534	20230908	104700	651652090	19200	19220	19230	19200	27
535	20230908	104600	651133290	19220	19220	19220	19200	27
536	20230908	104500	650614730	19200	19190	19200	19190	18
537	20230908	104400	650269300	19160	19160	19160	19160	19
538	20230908	104300	649905260	19160	19270	19270	19160	259
539	20230908	104200	644942710	19260	19160	19260	19160	4
540	20230908	104100	644865970	19160	19160	19160	19160	19
541	20230908	104000	644501930	19170	19170	19170	19170	20
542	20230908	103900	644118530	19170	19170	19170	19160	280
543	20230908	103800	638751840	19170	19170	19170	19170	19
544	20230908	103700	638387610	19180	19190	19280	19170	181
545	20230908	103600	634916110	19160	19160	19160	19160	0
546	20230908	103500	634916110	19160	19160	19160	19160	19
547	20230908	103400	634552070	19190	19190	19190	19190	100
548	20230908	103300	632633070	19190	19180	19190	19180	221
549	20230908	103200	628394180	19160	19160	19160	19160	19
550	20230908	103100	628030140	19330	19160	19330	19160	54
551	20230908	103000	626995330	19160	19190	19190	19160	252
552	20230908	102900	622163840	19210	19240	19240	19210	103
553	20230908	102800	620182180	19240	19270	19270	19240	53
554	20230908	102700	619162400	19270	19180	19270	19180	18
555	20230908	102600	618816330	19160	19160	19160	19160	19
556	20230908	102500	618452290	19160	19180	19180	19160	12
557	20230908	102400	618222150	19250	19180	19250	19180	210
558	20230908	102300	614179990	19180	19200	19200	19180	56
559	20230908	102200	613105400	19190	19240	19240	19190	38
560	20230908	102100	612376080	19240	19240	19240	19240	0
561	20230908	102000	612376080	19240	19240	19260	19240	401
562	20230908	101900	604659980	19240	19110	19240	19110	4735
563	20230908	101800	513984650	19110	19110	19110	19110	0
564	20230908	101700	513984650	19110	19110	19110	19110	19
565	20230908	101600	513621560	19110	19100	19110	19100	29
566	20230908	101500	513067560	19100	19100	19100	19100	0
567	20230908	101400	513067560	19100	19100	19100	19100	19
568	20230908	101300	512704660	19100	19100	19100	19100	19
569	20230908	101200	512341760	19090	19150	19150	19090	116
570	20230908	101100	510124320	19090	19090	19090	19090	19
571	20230908	101000	509761610	19140	19080	19140	19080	120
572	20230908	100900	507466010	19140	19090	19140	19090	111
573	20230908	100800	505342320	19090	19090	19090	19090	2
574	20230908	100700	505304140	19090	19090	19090	19090	38
575	20230908	100600	504578720	19140	19100	19150	19100	169
576	20230908	100500	501344330	19090	19100	19100	19090	21
577	20230908	100400	500943420	19090	19090	19090	19090	19
578	20230908	100300	500580710	19100	19100	19100	19100	17
579	20230908	100200	500256010	19100	19100	19100	19100	2
580	20230908	100100	500217810	19090	19090	19100	19090	76
581	20230908	100000	498766950	19120	19150	19150	19120	150
582	20230908	095900	495897550	19150	19150	19150	19150	10
583	20230908	095800	495706050	19160	19160	19160	19160	21
584	20230908	095700	495303690	19120	19150	19150	19100	1080
585	20230908	095600	474662190	19150	19170	19170	19150	81
586	20230908	095500	473110060	19170	19150	19170	19150	53
587	20230908	095400	472094830	19170	19110	19170	19110	138
588	20230908	095300	469454590	19110	19110	19110	19110	25
589	20230908	095200	468976840	19140	19110	19140	19110	151
590	20230908	095100	466091200	19110	19130	19140	19110	206
591	20230908	095000	462151410	19140	19140	19140	19140	548
592	20230908	094900	451662690	19140	19150	19150	19140	455
593	20230908	094800	442952420	19160	19180	19180	19160	595
594	20230908	094700	431546640	19200	19200	19200	19200	28
595	20230908	094600	431009040	19200	19200	19200	19200	530
596	20230908	094500	420833040	19250	19200	19250	19190	915
597	20230908	094400	403270030	19210	19250	19250	19210	876
598	20230908	094300	386437570	19250	19250	19250	19250	63
599	20230908	094200	385224820	19250	19250	19250	19250	2
600	20230908	094100	385186320	19250	19250	19250	19250	200
601	20230908	094000	381336320	19250	19250	19250	19250	0
602	20230908	093900	381336320	19250	19250	19250	19250	287
603	20230908	093800	375811570	19250	19300	19310	19250	1750
604	20230908	093700	342117050	19310	19310	19310	19310	96
605	20230908	093600	340263290	19310	19350	19350	19310	468
606	20230908	093500	331222970	19350	19350	19350	19350	402
607	20230908	093400	323444270	19350	19350	19350	19350	2
608	20230908	093300	323405570	19360	19360	19360	19360	5
609	20230908	093200	323308770	19340	19320	19340	19320	179
610	20230908	093100	319848830	19320	19320	19340	19320	644
611	20230908	093000	307405800	19310	19250	19310	19250	258
612	20230908	092900	302435820	19230	19220	19240	19220	1726
613	20230908	092800	269242530	19220	19240	19240	19220	232
614	20230908	092700	264781080	19240	19250	19250	19240	533
615	20230908	092600	254526060	19260	19300	19300	19260	502
616	20230908	092500	244837540	19310	19310	19310	19310	1
617	20230908	092400	244818230	19240	19260	19260	19240	790
618	20230908	092300	229605520	19270	19280	19280	19270	52
619	20230908	092200	228602980	19320	19320	19320	19320	0
620	20230908	092100	228602980	19320	19260	19320	19260	52
621	20230908	092000	227601160	19280	19320	19320	19280	155
622	20230908	091900	224612560	19310	19340	19340	19290	1430
623	20230908	091800	196980850	19340	19370	19370	19330	2648
624	20230908	091700	145761770	19370	19360	19370	19350	201
625	20230908	091600	141869270	19350	19310	19350	19310	660
626	20230908	091500	129104190	19340	19320	19340	19310	489
627	20230908	091400	119656070	19310	19330	19340	19310	206
628	20230908	091300	115674640	19330	19310	19330	19310	355
629	20230908	091200	108816590	19310	19310	19310	19310	13
630	20230908	091100	108565560	19310	19310	19310	19310	407
631	20230908	091000	100706390	19310	19300	19310	19230	279
632	20230908	090900	95335560	19320	19340	19340	19300	186
633	20230908	090800	91742020	19260	19260	19260	19260	0
634	20230908	090700	91742020	19260	19260	19260	19260	0
635	20230908	090600	91742020	19260	19340	19340	19260	62
636	20230908	090500	90544700	19340	19250	19340	19250	119
637	20230908	090400	88244830	19250	19200	19250	19200	629
638	20230908	090300	76138130	19200	19100	19200	19100	579
639	20230908	090200	65059000	19100	19110	19110	19100	497
640	20230908	090100	55562530	19080	19190	19190	19080	2181
641	20230908	090000	13740940	19050	19180	19180	19050	718