KissMeData/089600/min/candle-20230914.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230914	193800	2940971890	19000	19000	19000	19000	919
3	20230914	193700	2940971890	19000	19000	19000	19000	0
4	20230914	193600	2940971890	19000	19000	19000	19000	0
5	20230914	193500	2940971890	19000	19000	19000	19000	0
6	20230914	193400	2940971890	19000	19000	19000	19000	0
7	20230914	193300	2940971890	19000	19000	19000	19000	0
8	20230914	193200	2940971890	19000	19000	19000	19000	0
9	20230914	193100	2940971890	19000	19000	19000	19000	0
10	20230914	193000	2940971890	19000	19000	19000	19000	0
11	20230914	192900	2940971890	19000	19000	19000	19000	0
12	20230914	192800	2940971890	19000	19000	19000	19000	0
13	20230914	192700	2940971890	19000	19000	19000	19000	0
14	20230914	192600	2940971890	19000	19000	19000	19000	0
15	20230914	192500	2940971890	19000	19000	19000	19000	0
16	20230914	192400	2940971890	19000	19000	19000	19000	0
17	20230914	192300	2940971890	19000	19000	19000	19000	0
18	20230914	192200	2940971890	19000	19000	19000	19000	0
19	20230914	192100	2940971890	19000	19000	19000	19000	0
20	20230914	192000	2940971890	19000	19000	19000	19000	0
21	20230914	191900	2940971890	19000	19000	19000	19000	0
22	20230914	191800	2940971890	19000	19000	19000	19000	0
23	20230914	191700	2940971890	19000	19000	19000	19000	0
24	20230914	191600	2940971890	19000	19000	19000	19000	0
25	20230914	191500	2940971890	19000	19000	19000	19000	0
26	20230914	191400	2940971890	19000	19000	19000	19000	0
27	20230914	191300	2940971890	19000	19000	19000	19000	0
28	20230914	191200	2940971890	19000	19000	19000	19000	0
29	20230914	191100	2940971890	19000	19000	19000	19000	0
30	20230914	191000	2940971890	19000	19000	19000	19000	0
31	20230914	190900	2940971890	19000	19000	19000	19000	0
32	20230914	190800	2940971890	19000	19000	19000	19000	919
33	20230914	190700	2940971890	19000	19000	19000	19000	0
34	20230914	190600	2940971890	19000	19000	19000	19000	0
35	20230914	190500	2940971890	19000	19000	19000	19000	0
36	20230914	190400	2940971890	19000	19000	19000	19000	0
37	20230914	190300	2940971890	19000	19000	19000	19000	0
38	20230914	190200	2940971890	19000	19000	19000	19000	0
39	20230914	190100	2940971890	19000	19000	19000	19000	0
40	20230914	190000	2940971890	19000	19000	19000	19000	0
41	20230914	185900	2940971890	19000	19000	19000	19000	0
42	20230914	185800	2940971890	19000	19000	19000	19000	0
43	20230914	185700	2940971890	19000	19000	19000	19000	0
44	20230914	185600	2940971890	19000	19000	19000	19000	0
45	20230914	185500	2940971890	19000	19000	19000	19000	0
46	20230914	185400	2940971890	19000	19000	19000	19000	0
47	20230914	185300	2940971890	19000	19000	19000	19000	0
48	20230914	185200	2940971890	19000	19000	19000	19000	0
49	20230914	185100	2940971890	19000	19000	19000	19000	0
50	20230914	185000	2940971890	19000	19000	19000	19000	0
51	20230914	184900	2940971890	19000	19000	19000	19000	0
52	20230914	184800	2940971890	19000	19000	19000	19000	0
53	20230914	184700	2940971890	19000	19000	19000	19000	0
54	20230914	184600	2940971890	19000	19000	19000	19000	0
55	20230914	184500	2940971890	19000	19000	19000	19000	0
56	20230914	184400	2940971890	19000	19000	19000	19000	0
57	20230914	184300	2940971890	19000	19000	19000	19000	0
58	20230914	184200	2940971890	19000	19000	19000	19000	0
59	20230914	184100	2940971890	19000	19000	19000	19000	0
60	20230914	184000	2940971890	19000	19000	19000	19000	0
61	20230914	183900	2940971890	19000	19000	19000	19000	0
62	20230914	183800	2940971890	19000	19000	19000	19000	919
63	20230914	183700	2940971890	19000	19000	19000	19000	0
64	20230914	183600	2940971890	19000	19000	19000	19000	0
65	20230914	183500	2940971890	19000	19000	19000	19000	0
66	20230914	183400	2940971890	19000	19000	19000	19000	0
67	20230914	183300	2940971890	19000	19000	19000	19000	0
68	20230914	183200	2940971890	19000	19000	19000	19000	0
69	20230914	183100	2940971890	19000	19000	19000	19000	0
70	20230914	183000	2940971890	19000	19000	19000	19000	0
71	20230914	182900	2940971890	19000	19000	19000	19000	0
72	20230914	182800	2940971890	19000	19000	19000	19000	0
73	20230914	182700	2940971890	19000	19000	19000	19000	0
74	20230914	182600	2940971890	19000	19000	19000	19000	0
75	20230914	182500	2940971890	19000	19000	19000	19000	0
76	20230914	182400	2940971890	19000	19000	19000	19000	0
77	20230914	182300	2940971890	19000	19000	19000	19000	0
78	20230914	182200	2940971890	19000	19000	19000	19000	0
79	20230914	182100	2940971890	19000	19000	19000	19000	0
80	20230914	182000	2940971890	19000	19000	19000	19000	0
81	20230914	181900	2940971890	19000	19000	19000	19000	0
82	20230914	181800	2940971890	19000	19000	19000	19000	0
83	20230914	181700	2940971890	19000	19000	19000	19000	0
84	20230914	181600	2940971890	19000	19000	19000	19000	0
85	20230914	181500	2940971890	19000	19000	19000	19000	0
86	20230914	181400	2940971890	19000	19000	19000	19000	0
87	20230914	181300	2940971890	19000	19000	19000	19000	0
88	20230914	181200	2940971890	19000	19000	19000	19000	0
89	20230914	181100	2940971890	19000	19000	19000	19000	0
90	20230914	181000	2940971890	19000	19000	19000	19000	0
91	20230914	180900	2940971890	19000	19000	19000	19000	0
92	20230914	180800	2940971890	19000	19000	19000	19000	919
93	20230914	180700	2940971890	19000	19000	19000	19000	0
94	20230914	180600	2940971890	19000	19000	19000	19000	0
95	20230914	180500	2940971890	19000	19000	19000	19000	0
96	20230914	180400	2940971890	19000	19000	19000	19000	0
97	20230914	180300	2940971890	19000	19000	19000	19000	0
98	20230914	180200	2940971890	19000	19000	19000	19000	0
99	20230914	180100	2940971890	19000	19000	19000	19000	0
100	20230914	180000	2940971890	19000	19000	19000	19000	0
101	20230914	175900	2940971890	19000	19000	19000	19000	0
102	20230914	175800	2940971890	19000	19000	19000	19000	0
103	20230914	175700	2940971890	19000	19000	19000	19000	0
104	20230914	175600	2940971890	19000	19000	19000	19000	0
105	20230914	175500	2940971890	19000	19000	19000	19000	0
106	20230914	175400	2940971890	19000	19000	19000	19000	0
107	20230914	175300	2940971890	19000	19000	19000	19000	0
108	20230914	175200	2940971890	19000	19000	19000	19000	0
109	20230914	175100	2940971890	19000	19000	19000	19000	0
110	20230914	175000	2940971890	19000	19000	19000	19000	0
111	20230914	174900	2940971890	19000	19000	19000	19000	0
112	20230914	174800	2940971890	19000	19000	19000	19000	0
113	20230914	174700	2940971890	19000	19000	19000	19000	0
114	20230914	174600	2940971890	19000	19000	19000	19000	0
115	20230914	174500	2940971890	19000	19000	19000	19000	0
116	20230914	174400	2940971890	19000	19000	19000	19000	0
117	20230914	174300	2940971890	19000	19000	19000	19000	0
118	20230914	174200	2940971890	19000	19000	19000	19000	0
119	20230914	174100	2940971890	19000	19000	19000	19000	0
120	20230914	174000	2940971890	19000	19000	19000	19000	0
121	20230914	173900	2940971890	19000	19000	19000	19000	0
122	20230914	173800	2940971890	19000	19000	19000	19000	919
123	20230914	173700	2940971890	19000	19000	19000	19000	0
124	20230914	173600	2940971890	19000	19000	19000	19000	0
125	20230914	173500	2940971890	19000	19000	19000	19000	0
126	20230914	173400	2940971890	19000	19000	19000	19000	0
127	20230914	173300	2940971890	19000	19000	19000	19000	0
128	20230914	173200	2940971890	19000	19000	19000	19000	0
129	20230914	173100	2940971890	19000	19000	19000	19000	0
130	20230914	173000	2940971890	19000	19000	19000	19000	0
131	20230914	172900	2940971890	19000	19000	19000	19000	0
132	20230914	172800	2940971890	19000	19000	19000	19000	0
133	20230914	172700	2940971890	19000	19000	19000	19000	0
134	20230914	172600	2940971890	19000	19000	19000	19000	0
135	20230914	172500	2940971890	19000	19000	19000	19000	0
136	20230914	172400	2940971890	19000	19000	19000	19000	0
137	20230914	172300	2940971890	19000	19000	19000	19000	0
138	20230914	172200	2940971890	19000	19000	19000	19000	0
139	20230914	172100	2940971890	19000	19000	19000	19000	0
140	20230914	172000	2940971890	19000	19000	19000	19000	0
141	20230914	171900	2940971890	19000	19000	19000	19000	0
142	20230914	171800	2940971890	19000	19000	19000	19000	0
143	20230914	171700	2940971890	19000	19000	19000	19000	0
144	20230914	171600	2940971890	19000	19000	19000	19000	0
145	20230914	171500	2940971890	19000	19000	19000	19000	0
146	20230914	171400	2940971890	19000	19000	19000	19000	0
147	20230914	171300	2940971890	19000	19000	19000	19000	0
148	20230914	171200	2940971890	19000	19000	19000	19000	0
149	20230914	171100	2940971890	19000	19000	19000	19000	0
150	20230914	171000	2940971890	19000	19000	19000	19000	0
151	20230914	170900	2940971890	19000	19000	19000	19000	0
152	20230914	170800	2940971890	19000	19000	19000	19000	919
153	20230914	170700	2940971890	19000	19000	19000	19000	0
154	20230914	170600	2940971890	19000	19000	19000	19000	0
155	20230914	170500	2940971890	19000	19000	19000	19000	0
156	20230914	170400	2940971890	19000	19000	19000	19000	0
157	20230914	170300	2940971890	19000	19000	19000	19000	0
158	20230914	170200	2940971890	19000	19000	19000	19000	0
159	20230914	170100	2940971890	19000	19000	19000	19000	0
160	20230914	170000	2940971890	19000	19000	19000	19000	0
161	20230914	165900	2940971890	19000	19000	19000	19000	0
162	20230914	165800	2940971890	19000	19000	19000	19000	0
163	20230914	165700	2940971890	19000	19000	19000	19000	0
164	20230914	165600	2940971890	19000	19000	19000	19000	0
165	20230914	165500	2940971890	19000	19000	19000	19000	0
166	20230914	165400	2940971890	19000	19000	19000	19000	0
167	20230914	165300	2940971890	19000	19000	19000	19000	0
168	20230914	165200	2940971890	19000	19000	19000	19000	0
169	20230914	165100	2940971890	19000	19000	19000	19000	0
170	20230914	165000	2940971890	19000	19000	19000	19000	0
171	20230914	164900	2940971890	19000	19000	19000	19000	0
172	20230914	164800	2940971890	19000	19000	19000	19000	0
173	20230914	164700	2940971890	19000	19000	19000	19000	0
174	20230914	164600	2940971890	19000	19000	19000	19000	0
175	20230914	164500	2940971890	19000	19000	19000	19000	0
176	20230914	164400	2940971890	19000	19000	19000	19000	0
177	20230914	164300	2940971890	19000	19000	19000	19000	0
178	20230914	164200	2940971890	19000	19000	19000	19000	0
179	20230914	164100	2940971890	19000	19000	19000	19000	0
180	20230914	164000	2940971890	19000	19000	19000	19000	0
181	20230914	163900	2940971890	19000	19000	19000	19000	0
182	20230914	163800	2940971890	19000	19000	19000	19000	919
183	20230914	163700	2940971890	19000	19000	19000	19000	0
184	20230914	163600	2940971890	19000	19000	19000	19000	0
185	20230914	163500	2940971890	19000	19000	19000	19000	0
186	20230914	163400	2940971890	19000	19000	19000	19000	0
187	20230914	163300	2940971890	19000	19000	19000	19000	0
188	20230914	163200	2940971890	19000	19000	19000	19000	0
189	20230914	163100	2940971890	19000	19000	19000	19000	0
190	20230914	163000	2940971890	19000	19000	19000	19000	0
191	20230914	162900	2940971890	19000	19000	19000	19000	0
192	20230914	162800	2940971890	19000	19000	19000	19000	0
193	20230914	162700	2940971890	19000	19000	19000	19000	0
194	20230914	162600	2940971890	19000	19000	19000	19000	0
195	20230914	162500	2940971890	19000	19000	19000	19000	0
196	20230914	162400	2940971890	19000	19000	19000	19000	0
197	20230914	162300	2940971890	19000	19000	19000	19000	0
198	20230914	162200	2940971890	19000	19000	19000	19000	0
199	20230914	162100	2940971890	19000	19000	19000	19000	0
200	20230914	162000	2940971890	19000	19000	19000	19000	0
201	20230914	161900	2940971890	19000	19000	19000	19000	0
202	20230914	161800	2940971890	19000	19000	19000	19000	0
203	20230914	161700	2940971890	19000	19000	19000	19000	0
204	20230914	161600	2940971890	19000	19000	19000	19000	0
205	20230914	161500	2940971890	19000	19000	19000	19000	0
206	20230914	161400	2940971890	19000	19000	19000	19000	0
207	20230914	161300	2940971890	19000	19000	19000	19000	0
208	20230914	161200	2940971890	19000	19000	19000	19000	0
209	20230914	161100	2940971890	19000	19000	19000	19000	0
210	20230914	161000	2940971890	19000	19000	19000	19000	0
211	20230914	160900	2940971890	19000	19000	19000	19000	0
212	20230914	160800	2940971890	19000	19000	19000	19000	919
213	20230914	160700	2940971890	19000	19000	19000	19000	0
214	20230914	160600	2940971890	19000	19000	19000	19000	0
215	20230914	160500	2940971890	19000	19000	19000	19000	0
216	20230914	160400	2940971890	19000	19000	19000	19000	0
217	20230914	160300	2940971890	19000	19000	19000	19000	0
218	20230914	160200	2940971890	19000	19000	19000	19000	0
219	20230914	160100	2940971890	19000	19000	19000	19000	0
220	20230914	160000	2940971890	19000	19000	19000	19000	0
221	20230914	155900	2940971890	19000	19000	19000	19000	0
222	20230914	155800	2940971890	19000	19000	19000	19000	0
223	20230914	155700	2940971890	19000	19000	19000	19000	0
224	20230914	155600	2940971890	19000	19000	19000	19000	0
225	20230914	155500	2940971890	19000	19000	19000	19000	0
226	20230914	155400	2940971890	19000	19000	19000	19000	0
227	20230914	155300	2940971890	19000	19000	19000	19000	0
228	20230914	155200	2940971890	19000	19000	19000	19000	0
229	20230914	155100	2940971890	19000	19000	19000	19000	0
230	20230914	155000	2940971890	19000	19000	19000	19000	0
231	20230914	154900	2940971890	19000	19000	19000	19000	0
232	20230914	154800	2940971890	19000	19000	19000	19000	0
233	20230914	154700	2940971890	19000	19000	19000	19000	0
234	20230914	154600	2940971890	19000	19000	19000	19000	0
235	20230914	154500	2940971890	19000	19000	19000	19000	0
236	20230914	154400	2940971890	19000	19000	19000	19000	0
237	20230914	154300	2940971890	19000	19000	19000	19000	0
238	20230914	154200	2940971890	19000	19000	19000	19000	0
239	20230914	154100	2940971890	19000	19000	19000	19000	0
240	20230914	154000	2940971890	19000	19000	19000	19000	0
241	20230914	153900	2940971890	19000	19000	19000	19000	0
242	20230914	153800	2940971890	19000	19000	19000	19000	919
243	20230914	153700	2940971890	19000	19000	19000	19000	0
244	20230914	153600	2940971890	19000	19000	19000	19000	0
245	20230914	153500	2940971890	19000	19000	19000	19000	0
246	20230914	153400	2940971890	19000	19000	19000	19000	0
247	20230914	153300	2940971890	19000	19000	19000	19000	0
248	20230914	153200	2940971890	19000	19000	19000	19000	0
249	20230914	153100	2940971890	19000	19000	19000	19000	0
250	20230914	153000	2940971890	19000	19000	19000	19000	919
251	20230914	152900	2923510890	19000	19000	19000	19000	0
252	20230914	152800	2923510890	19000	19000	19000	19000	0
253	20230914	152700	2923510890	19000	19000	19000	19000	0
254	20230914	152600	2923510890	19000	19000	19000	19000	0
255	20230914	152500	2923510890	19000	19000	19000	19000	0
256	20230914	152400	2923510890	19000	19000	19000	19000	0
257	20230914	152300	2923510890	19000	19000	19000	19000	0
258	20230914	152200	2923510890	19000	19000	19000	19000	0
259	20230914	152100	2923510890	19000	19000	19000	19000	0
260	20230914	152000	2923510890	19000	19000	19000	19000	0
261	20230914	151900	2923510890	19000	19080	19080	19000	134
262	20230914	151800	2920958710	19000	19090	19090	19000	15
263	20230914	151700	2920673120	19090	19090	19090	19090	100
264	20230914	151600	2918764120	19090	19090	19090	19090	35
265	20230914	151500	2918095970	19090	19080	19090	19080	11
266	20230914	151400	2917885990	19080	19080	19080	19080	140
267	20230914	151300	2915214790	19080	19090	19090	19080	25
268	20230914	151200	2914737630	19090	19090	19090	19090	128
269	20230914	151100	2912294110	19090	19060	19090	19060	115
270	20230914	151000	2910101320	19060	19060	19060	19060	24
271	20230914	150900	2909643880	18990	19060	19060	18990	89
272	20230914	150800	2907952150	19000	19010	19050	19000	154
273	20230914	150700	2905025150	19000	19010	19010	19000	79
274	20230914	150600	2903524090	19010	19010	19010	19000	98
275	20230914	150500	2901661820	19010	19010	19010	19000	136
276	20230914	150400	2899076580	19030	19020	19030	19000	808
277	20230914	150300	2883723430	19020	19030	19030	19000	206
278	20230914	150200	2879806660	19030	19010	19090	19010	114
279	20230914	150100	2877631680	19010	19000	19080	19000	71
280	20230914	150000	2876281420	19000	19080	19080	19000	518
281	20230914	145900	2866431710	19070	19050	19090	19010	158
282	20230914	145800	2863420710	19090	19060	19100	19040	130
283	20230914	145700	2860942370	19040	19080	19100	19040	322
284	20230914	145600	2854798430	19040	19080	19080	19040	66
285	20230914	145500	2853541630	19080	19060	19080	19010	79
286	20230914	145400	2852038020	19080	19070	19080	19030	102
287	20230914	145300	2850093970	19090	19060	19090	19010	234
288	20230914	145200	2845634570	19060	19040	19060	19020	175
289	20230914	145100	2842302080	19040	19040	19040	19040	169
290	20230914	145000	2839084320	19020	19010	19050	19000	221
291	20230914	144900	2834877270	19010	19040	19050	19000	104
292	20230914	144800	2832899640	19040	19000	19040	19000	534
293	20230914	144700	2822753190	19000	19090	19090	19000	1470
294	20230914	144600	2794805960	19090	19070	19090	19050	258
295	20230914	144500	2789887860	19070	19050	19070	19040	83
296	20230914	144400	2788307230	19070	19060	19070	19030	85
297	20230914	144300	2786689110	19060	19040	19060	19040	89
298	20230914	144200	2784994170	19070	19070	19070	19030	114
299	20230914	144100	2782823560	19070	19050	19070	19040	124
300	20230914	144000	2780459710	19070	19060	19070	19060	64
301	20230914	143900	2779239310	19040	19070	19070	19040	88
302	20230914	143800	2777562500	19060	19060	19070	19060	189
303	20230914	143700	2773960120	19040	19050	19050	19040	90
304	20230914	143600	2772245990	19060	19070	19070	19060	168
305	20230914	143500	2769043850	19070	19060	19070	19050	317
306	20230914	143400	2763002520	19060	19060	19060	19040	103
307	20230914	143300	2761041020	19060	19060	19060	19030	73
308	20230914	143200	2759650550	19050	19030	19050	19030	197
309	20230914	143100	2755900120	19040	19030	19040	19030	106
310	20230914	143000	2753882680	19030	19030	19040	19030	166
311	20230914	142900	2750722920	19020	19020	19030	19020	200
312	20230914	142800	2746918440	19030	19040	19040	19030	46
313	20230914	142700	2746042630	19020	19050	19050	19020	99
314	20230914	142600	2744158790	19020	19050	19050	19020	93
315	20230914	142500	2742388710	19030	19060	19060	19030	107
316	20230914	142400	2740351640	19060	19040	19060	19030	209
317	20230914	142300	2736372650	19040	19070	19070	19030	106
318	20230914	142200	2734354570	19070	19090	19090	19030	367
319	20230914	142100	2727364760	19090	19070	19100	19040	347
320	20230914	142000	2720753070	19070	19070	19070	19070	84
321	20230914	141900	2719151190	19090	19090	19090	19090	24
322	20230914	141800	2718693030	19040	19050	19100	19040	266
323	20230914	141700	2713625010	19050	19070	19070	19050	169
324	20230914	141600	2710404400	19070	19100	19110	19070	77
325	20230914	141500	2708935600	19060	19110	19110	19060	191
326	20230914	141400	2705290430	19110	19080	19110	19080	63
327	20230914	141300	2704088150	19100	19100	19100	19060	101
328	20230914	141200	2702160550	19110	19090	19110	19090	96
329	20230914	141100	2700327430	19090	19120	19120	19060	90
330	20230914	141000	2698610090	19120	19120	19120	19080	154
331	20230914	140900	2695670170	19120	19110	19120	19080	74
332	20230914	140800	2694257780	19110	19100	19110	19070	84
333	20230914	140700	2692654970	19100	19120	19120	19100	49
334	20230914	140600	2691718270	19080	19110	19110	19070	275
335	20230914	140500	2686469470	19110	19130	19130	19110	86
336	20230914	140400	2684824410	19070	19120	19120	19070	111
337	20230914	140300	2682704900	19120	19130	19130	19090	106
338	20230914	140200	2680680300	19100	19100	19100	19070	64
339	20230914	140100	2679458540	19100	19120	19120	19070	131
340	20230914	140000	2676955460	19120	19090	19120	19070	149
341	20230914	135900	2674110080	19120	19100	19120	19090	96
342	20230914	135800	2672276840	19100	19100	19130	19100	263
343	20230914	135700	2667252970	19100	19140	19140	19100	195
344	20230914	135600	2663526210	19140	19140	19140	19110	637
345	20230914	135500	2651347140	19130	19160	19160	19130	85
346	20230914	135400	2649720240	19130	19160	19160	19130	142
347	20230914	135300	2647001650	19160	19130	19160	19130	400
348	20230914	135200	2639342120	19130	19160	19160	19130	100
349	20230914	135100	2637428020	19150	19160	19160	19150	63
350	20230914	135000	2636221520	19150	19130	19150	19130	387
351	20230914	134900	2628813650	19140	19130	19140	19110	111
352	20230914	134800	2626690610	19120	19110	19120	19110	254
353	20230914	134700	2621835530	19100	19100	19110	19100	257
354	20230914	134600	2616926260	19100	19090	19110	19090	224
355	20230914	134500	2612647750	19090	19100	19100	19090	787
356	20230914	134400	2597616740	19100	19090	19100	19060	204
357	20230914	134300	2593724930	19080	19090	19090	19080	76
358	20230914	134200	2592274110	19100	19090	19100	19080	161
359	20230914	134100	2589200550	19080	19090	19100	19080	136
360	20230914	134000	2586604470	19080	19080	19100	19080	567
361	20230914	133900	2575780730	19080	19080	19090	19040	109
362	20230914	133800	2573702370	19070	19070	19070	19050	194
363	20230914	133700	2570003740	19070	19080	19080	19070	210
364	20230914	133600	2565998350	19080	19050	19080	19050	118
365	20230914	133500	2563749730	19080	19080	19080	19040	74
366	20230914	133400	2562338920	19080	19080	19090	19080	107
367	20230914	133300	2560297280	19080	19050	19080	19050	137
368	20230914	133200	2557685630	19060	19110	19110	19060	68
369	20230914	133100	2556388700	19110	19030	19110	19030	172
370	20230914	133000	2553108940	19020	19100	19100	19020	136
371	20230914	132900	2550518000	19020	19060	19060	19020	82
372	20230914	132800	2548958160	19010	19060	19120	19010	177
373	20230914	132700	2545587410	19120	19040	19140	19040	632
374	20230914	132600	2533537290	19000	19050	19050	19000	1940
375	20230914	132500	2496640190	19040	19050	19050	19040	274
376	20230914	132400	2491421510	19060	19050	19070	19030	581
377	20230914	132300	2480358600	19060	19060	19070	19060	215
378	20230914	132200	2476259600	19070	19070	19070	19070	271
379	20230914	132100	2471091630	19070	19090	19090	19070	176
380	20230914	132000	2467733410	19090	19090	19100	19090	86
381	20230914	131900	2466091610	19100	19100	19100	19100	243
382	20230914	131800	2461450310	19090	19110	19110	19090	89
383	20230914	131700	2459750300	19100	19110	19110	19100	114
384	20230914	131600	2457572700	19100	19100	19100	19090	78
385	20230914	131500	2456083030	19090	19090	19090	19090	68
386	20230914	131400	2454784910	19090	19110	19110	19090	161
387	20230914	131300	2451708930	19110	19100	19110	19100	64
388	20230914	131200	2450486430	19090	19100	19110	19090	127
389	20230914	131100	2448061150	19090	19150	19150	19090	918
390	20230914	131000	2430517160	19110	19110	19110	19110	153
391	20230914	130900	2427593330	19110	19190	19190	19100	1910
392	20230914	130800	2391036720	19190	19200	19200	19190	179
393	20230914	130700	2387600950	19190	19200	19200	19190	328
394	20230914	130600	2381305510	19200	19200	19200	19190	267
395	20230914	130500	2376180530	19200	19200	19200	19190	523
396	20230914	130400	2366140750	19190	19190	19200	19190	464
397	20230914	130300	2357233110	19200	19180	19200	19180	251
398	20230914	130200	2352416120	19180	19190	19200	19180	454
399	20230914	130100	2343702510	19190	19190	19190	19180	258
400	20230914	130000	2338751570	19190	19190	19200	19170	737
401	20230914	125900	2324612080	19190	19190	19200	19190	1126
402	20230914	125800	2302995430	19190	19190	19190	19180	1352
403	20230914	125700	2277051420	19180	19180	19180	19170	227
404	20230914	125600	2272697860	19190	19170	19190	19170	488
405	20230914	125500	2263337410	19170	19180	19180	19160	321
406	20230914	125400	2257183620	19180	19170	19180	19170	205
407	20230914	125300	2253252890	19180	19160	19180	19160	626
408	20230914	125200	2241251290	19160	19150	19170	19150	325
409	20230914	125100	2235025290	19160	19150	19160	19150	142
410	20230914	125000	2232305060	19150	19150	19160	19150	346
411	20230914	124900	2225678520	19140	19140	19160	19140	321
412	20230914	124800	2219532250	19140	19150	19150	19140	208
413	20230914	124700	2215550070	19150	19140	19150	19120	1477
414	20230914	124600	2187279670	19130	19140	19140	19110	257
415	20230914	124500	2182362250	19130	19120	19130	19110	143
416	20230914	124400	2179627980	19130	19130	19130	19100	597
417	20230914	124300	2168217190	19130	19140	19140	19130	280
418	20230914	124200	2162860050	19140	19140	19140	19120	645
419	20230914	124100	2150520050	19130	19130	19140	19120	245
420	20230914	124000	2145831590	19130	19120	19140	19120	316
421	20230914	123900	2139785320	19120	19100	19130	19100	247
422	20230914	123800	2135061920	19110	19110	19130	19110	369
423	20230914	123700	2128007280	19100	19120	19130	19100	607
424	20230914	123600	2116400050	19120	19120	19120	19100	193
425	20230914	123500	2112711730	19100	19100	19110	19080	290
426	20230914	123400	2107175030	19080	19090	19100	19080	206
427	20230914	123300	2103242450	19080	19100	19100	19080	190
428	20230914	123200	2099616220	19100	19060	19100	19060	250
429	20230914	123100	2094848890	19060	19060	19100	19060	392
430	20230914	123000	2087372650	19100	19110	19130	19040	1659
431	20230914	122900	2055725300	19110	19110	19120	19100	360
432	20230914	122800	2048844400	19110	19120	19130	19110	378
433	20230914	122700	2041618190	19110	19090	19130	19090	961
434	20230914	122600	2023259870	19080	19090	19090	19080	229
435	20230914	122500	2018888880	19080	19080	19090	19070	577
436	20230914	122400	2007880510	19080	19080	19090	19070	325
437	20230914	122300	2001680190	19090	19090	19090	19080	321
438	20230914	122200	1995554740	19080	19100	19100	19080	300
439	20230914	122100	1989828900	19090	19090	19100	19080	353
440	20230914	122000	1983088590	19090	19090	19100	19070	413
441	20230914	121900	1975205700	19080	19070	19080	19070	248
442	20230914	121800	1970475090	19060	19060	19060	19050	174
443	20230914	121700	1967159000	19050	19040	19050	19040	1185
444	20230914	121600	1944585640	19040	19040	19050	19040	245
445	20230914	121500	1939919660	19050	19050	19050	19040	267
446	20230914	121400	1934834550	19050	19040	19050	19030	445
447	20230914	121300	1926362170	19040	19070	19070	19040	612
448	20230914	121200	1914701800	19070	19070	19070	19050	713
449	20230914	121100	1901114830	19070	19040	19110	19040	3707
450	20230914	121000	1830456000	19040	19040	19040	19030	364
451	20230914	120900	1823526600	19040	19040	19040	19030	175
452	20230914	120800	1820194800	19040	19040	19050	19030	585
453	20230914	120700	1809056420	19050	19040	19050	19040	1013
454	20230914	120600	1789760410	19050	19040	19050	19040	345
455	20230914	120500	1783190620	19040	19030	19050	19030	262
456	20230914	120400	1778201900	19040	19070	19080	19040	1122
457	20230914	120300	1756823720	19070	19060	19100	19060	3673
458	20230914	120200	1686744350	19060	19050	19060	19040	1404
459	20230914	120100	1659997490	19050	19040	19050	19040	471
460	20230914	120000	1651025520	19040	19040	19070	19040	2555
461	20230914	115900	1602355570	19040	19040	19040	19030	422
462	20230914	115800	1594321280	19040	19030	19050	19030	860
463	20230914	115700	1577944940	19030	19040	19040	19030	584
464	20230914	115600	1566826840	19040	19030	19040	19030	164
465	20230914	115500	1563704960	19030	19040	19040	19020	925
466	20230914	115400	1546108180	19030	19050	19050	19030	1127
467	20230914	115300	1524651890	19050	19050	19050	19040	1317
468	20230914	115200	1499564720	19040	19030	19070	19030	1537
469	20230914	115100	1470287740	19020	19010	19040	19000	3041
470	20230914	115000	1412446160	19000	18960	19000	18960	270
471	20230914	114900	1407317800	19010	19010	19010	19010	46
472	20230914	114800	1406443340	19020	19010	19020	19000	1071
473	20230914	114700	1386083140	19010	19020	19020	18920	2121
474	20230914	114600	1345850680	19010	19030	19030	19010	227
475	20230914	114500	1341532920	19010	19020	19030	19010	639
476	20230914	114400	1329379450	19020	19010	19020	19010	521
477	20230914	114300	1319471640	19000	19020	19020	19000	668
478	20230914	114200	1306769480	19020	19020	19030	19020	347
479	20230914	114100	1300168690	19020	19020	19020	19010	379
480	20230914	114000	1292960160	19030	19030	19030	19030	64
481	20230914	113900	1291742240	19030	19040	19040	19030	437
482	20230914	113800	1283424220	19040	19010	19040	19010	141
483	20230914	113700	1280740910	19020	18990	19030	18990	463
484	20230914	113600	1271938010	18990	19010	19010	18990	420
485	20230914	113500	1263956910	19010	19000	19010	18990	771
486	20230914	113400	1249308820	19020	18980	19020	18980	2303
487	20230914	113300	1205564690	18960	18970	18980	18950	789
488	20230914	113200	1190601010	18950	18920	18970	18920	2525
489	20230914	113100	1142773990	18910	18920	18930	18910	329
490	20230914	113000	1136550170	18920	18920	18920	18910	331
491	20230914	112900	1130287670	18910	18900	18920	18900	452
492	20230914	112800	1121740950	18910	18920	18920	18900	311
493	20230914	112700	1115860000	18920	18900	18920	18900	394
494	20230914	112600	1108407140	18900	18900	18910	18900	294
495	20230914	112500	1102848700	18910	18910	18910	18900	129
496	20230914	112400	1100409320	18910	18910	18920	18910	401
497	20230914	112300	1092824120	18910	18910	18920	18910	154
498	20230914	112200	1089911060	18920	18900	18930	18900	686
499	20230914	112100	1076942290	18900	18880	18900	18880	1799
500	20230914	112000	1042959190	18880	18870	18880	18870	335
501	20230914	111900	1036636670	18860	18870	18870	18850	192
502	20230914	111800	1033015040	18870	18890	18890	18870	322
503	20230914	111700	1026933770	18880	18880	18890	18880	381
504	20230914	111600	1019739320	18880	18880	18890	18880	277
505	20230914	111500	1014508560	18880	18870	18880	18870	327
506	20230914	111400	1008335810	18870	18860	18870	18860	321
507	20230914	111300	1002279840	18860	18870	18870	18860	314
508	20230914	111200	996356260	18880	18880	18880	18880	281
509	20230914	111100	991050980	18880	18870	18890	18860	1620
510	20230914	111000	960464010	18860	18860	18870	18840	1307
511	20230914	110900	935814690	18860	18810	18860	18810	2267
512	20230914	110800	893096590	18810	18820	18820	18810	265
513	20230914	110700	888109300	18820	18820	18820	18820	600
514	20230914	110600	876817300	18820	18810	18830	18800	944
515	20230914	110500	859058470	18810	18790	18810	18770	380
516	20230914	110400	851917440	18790	18810	18810	18790	417
517	20230914	110300	844080080	18810	18820	18820	18810	462
518	20230914	110200	835387860	18820	18810	18820	18810	235
519	20230914	110100	830966340	18800	18800	18800	18800	862
520	20230914	110000	814760740	18800	18800	18800	18790	216
521	20230914	105900	810699950	18800	18790	18800	18790	399
522	20230914	105800	803201240	18790	18780	18790	18770	385
523	20230914	105700	795970460	18770	18760	18770	18760	552
524	20230914	105600	785609840	18760	18760	18760	18750	162
525	20230914	105500	782570820	18750	18750	18760	18750	141
526	20230914	105400	779926640	18750	18740	18760	18740	261
527	20230914	105300	775032360	18740	18740	18760	18740	211
528	20230914	105200	771075220	18750	18740	18750	18740	66
529	20230914	105100	769837740	18740	18750	18750	18740	418
530	20230914	105000	762002740	18750	18750	18750	18720	428
531	20230914	104900	753980410	18720	18720	18750	18700	1856
532	20230914	104800	719219040	18710	18710	18710	18670	258
533	20230914	104700	714391930	18650	18670	18720	18650	1778
534	20230914	104600	681181210	18680	18650	18680	18650	943
535	20230914	104500	663583580	18650	18660	18670	18630	415
536	20230914	104400	655839490	18670	18690	18690	18670	132
537	20230914	104300	653374010	18690	18680	18690	18670	189
538	20230914	104200	649844330	18680	18680	18690	18670	383
539	20230914	104100	642689980	18680	18690	18720	18680	1249
540	20230914	104000	619330430	18680	18670	18700	18660	1131
541	20230914	103900	598208040	18680	18690	18710	18680	677
542	20230914	103800	585551370	18700	18650	18700	18650	1863
543	20230914	103700	550776210	18650	18620	18650	18620	467
544	20230914	103600	542069350	18630	18610	18640	18610	872
545	20230914	103500	525823920	18600	18610	18610	18600	22
546	20230914	103400	525414620	18610	18580	18610	18580	161
547	20230914	103300	522421130	18580	18550	18590	18550	371
548	20230914	103200	515534670	18570	18630	18650	18570	444
549	20230914	103100	507270640	18610	18550	18610	18520	1091
550	20230914	103000	486994860	18550	18500	18570	18500	1127
551	20230914	102900	466102280	18490	18500	18500	18490	350
552	20230914	102800	459629240	18510	18530	18530	18490	205
553	20230914	102700	455836450	18540	18590	18590	18540	953
554	20230914	102600	438142050	18550	18460	18590	18450	1429
555	20230914	102500	411714090	18460	18440	18460	18440	212
556	20230914	102400	407803270	18450	18400	18460	18400	619
557	20230914	102300	396391810	18400	18400	18400	18400	281
558	20230914	102200	391221410	18390	18390	18400	18390	142
559	20230914	102100	388609020	18400	18350	18410	18350	1639
560	20230914	102000	358479840	18350	18330	18350	18330	386
561	20230914	101900	351400030	18330	18330	18330	18320	312
562	20230914	101800	345681560	18330	18350	18350	18330	349
563	20230914	101700	339280070	18350	18340	18360	18330	804
564	20230914	101600	324527170	18340	18310	18340	18310	668
565	20230914	101500	312292160	18310	18290	18310	18290	657
566	20230914	101400	300272810	18290	18290	18290	18290	45
567	20230914	101300	299449760	18290	18270	18300	18270	1345
568	20230914	101200	274849370	18270	18270	18270	18270	200
569	20230914	101100	271195370	18270	18270	18270	18270	0
570	20230914	101000	271195370	18270	18280	18280	18270	209
571	20230914	100900	267375950	18280	18280	18280	18280	289
572	20230914	100800	262093030	18280	18280	18280	18280	29
573	20230914	100700	261562910	18280	18280	18280	18280	250
574	20230914	100600	256992910	18280	18260	18280	18260	716
575	20230914	100500	243907580	18260	18260	18260	18240	667
576	20230914	100400	231729150	18260	18250	18260	18250	683
577	20230914	100300	219262750	18250	18250	18250	18250	1
578	20230914	100200	219244500	18250	18240	18250	18240	689
579	20230914	100100	206671790	18240	18240	18240	18240	300
580	20230914	100000	201199790	18250	18180	18250	18180	3657
581	20230914	095900	134597450	18170	18170	18170	18170	0
582	20230914	095800	134597450	18170	18170	18170	18170	3
583	20230914	095700	134542940	18170	18170	18170	18170	0
584	20230914	095600	134542940	18170	18180	18180	18170	6
585	20230914	095500	134433870	18170	18170	18170	18170	1
586	20230914	095400	134415700	18170	18170	18170	18170	0
587	20230914	095300	134415700	18170	18170	18170	18170	1
588	20230914	095200	134397530	18180	18180	18180	18180	0
589	20230914	095100	134397530	18180	18180	18180	18180	0
590	20230914	095000	134397530	18180	18180	18180	18180	18
591	20230914	094900	134070290	18180	18180	18180	18180	0
592	20230914	094800	134070290	18180	18180	18180	18180	500
593	20230914	094700	124980290	18180	18180	18180	18180	79
594	20230914	094600	123544070	18180	18180	18180	18180	0
595	20230914	094500	123544070	18180	18180	18180	18180	0
596	20230914	094400	123544070	18180	18180	18180	18180	0
597	20230914	094300	123544070	18180	18180	18180	18180	78
598	20230914	094200	122126030	18180	18180	18180	18180	18
599	20230914	094100	121798790	18200	18200	18200	18200	0
600	20230914	094000	121798790	18200	18200	18200	18200	200
601	20230914	093900	118158790	18200	18210	18210	18200	40
602	20230914	093800	117430590	18210	18210	18210	18210	0
603	20230914	093700	117430590	18210	18210	18210	18210	0
604	20230914	093600	117430590	18210	18210	18210	18210	1
605	20230914	093500	117412380	18230	18230	18230	18230	1
606	20230914	093400	117394150	18230	18200	18230	18200	377
607	20230914	093300	110531010	18210	18200	18210	18200	183
608	20230914	093200	107200080	18200	18220	18220	18200	38
609	20230914	093100	106508170	18230	18220	18230	18200	323
610	20230914	093000	100625300	18230	18120	18230	18120	300
611	20230914	092900	95173760	18120	18120	18120	18120	1
612	20230914	092800	95155640	18110	18110	18110	18110	1
613	20230914	092700	95137530	18120	18120	18120	18120	1
614	20230914	092600	95119410	18110	18110	18110	18110	0
615	20230914	092500	95119410	18110	18120	18120	18110	15
616	20230914	092400	94847620	18120	18120	18120	18120	1
617	20230914	092300	94829500	18130	18140	18140	18130	65
618	20230914	092200	93650650	18150	18150	18160	18140	79
619	20230914	092100	92216740	18160	18160	18170	18160	15
620	20230914	092000	91944300	18160	18150	18160	18150	63
621	20230914	091900	90800250	18160	18160	18160	18160	26
622	20230914	091800	90328090	18180	18170	18180	18160	116
623	20230914	091700	88221300	18170	18170	18170	18170	100
624	20230914	091600	86404300	18170	18170	18170	18170	0
625	20230914	091500	86404300	18170	18170	18170	18170	16
626	20230914	091400	86113580	18180	18180	18180	18180	10
627	20230914	091300	85931780	18200	18200	18200	18200	0
628	20230914	091200	85931780	18200	18200	18200	18200	5
629	20230914	091100	85840780	18190	18190	18190	18190	0
630	20230914	091000	85840780	18190	18200	18200	18190	32
631	20230914	090900	85258690	18200	18130	18200	18130	173
632	20230914	090800	82114670	18120	18120	18120	18120	52
633	20230914	090700	81172430	18120	18120	18120	18050	190
634	20230914	090600	77733280	18120	18120	18120	18120	1
635	20230914	090500	77715160	18120	18120	18120	18120	0
636	20230914	090400	77715160	18120	18120	18120	18120	55
637	20230914	090300	76718560	18130	18210	18210	18030	257
638	20230914	090200	72074020	18230	18090	18290	18090	2677
639	20230914	090100	23387820	18090	18070	18100	18070	266
640	20230914	090000	18577610	18040	17990	18080	17990	1029