KissMeData/110790/min/candle-20230908.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230908	195300	292681070	18920	18920	18920	18920	1400
3	20230908	195200	292681070	18920	18920	18920	18920	0
4	20230908	195100	292681070	18920	18920	18920	18920	0
5	20230908	195000	292681070	18920	18920	18920	18920	0
6	20230908	194900	292681070	18920	18920	18920	18920	0
7	20230908	194800	292681070	18920	18920	18920	18920	0
8	20230908	194700	292681070	18920	18920	18920	18920	0
9	20230908	194600	292681070	18920	18920	18920	18920	0
10	20230908	194500	292681070	18920	18920	18920	18920	0
11	20230908	194400	292681070	18920	18920	18920	18920	0
12	20230908	194300	292681070	18920	18920	18920	18920	0
13	20230908	194200	292681070	18920	18920	18920	18920	0
14	20230908	194100	292681070	18920	18920	18920	18920	0
15	20230908	194000	292681070	18920	18920	18920	18920	0
16	20230908	193900	292681070	18920	18920	18920	18920	0
17	20230908	193800	292681070	18920	18920	18920	18920	0
18	20230908	193700	292681070	18920	18920	18920	18920	0
19	20230908	193600	292681070	18920	18920	18920	18920	0
20	20230908	193500	292681070	18920	18920	18920	18920	0
21	20230908	193400	292681070	18920	18920	18920	18920	0
22	20230908	193300	292681070	18920	18920	18920	18920	0
23	20230908	193200	292681070	18920	18920	18920	18920	0
24	20230908	193100	292681070	18920	18920	18920	18920	0
25	20230908	193000	292681070	18920	18920	18920	18920	0
26	20230908	192900	292681070	18920	18920	18920	18920	0
27	20230908	192800	292681070	18920	18920	18920	18920	0
28	20230908	192700	292681070	18920	18920	18920	18920	0
29	20230908	192600	292681070	18920	18920	18920	18920	0
30	20230908	192500	292681070	18920	18920	18920	18920	0
31	20230908	192400	292681070	18920	18920	18920	18920	0
32	20230908	192300	292681070	18920	18920	18920	18920	1400
33	20230908	192200	292681070	18920	18920	18920	18920	0
34	20230908	192100	292681070	18920	18920	18920	18920	0
35	20230908	192000	292681070	18920	18920	18920	18920	0
36	20230908	191900	292681070	18920	18920	18920	18920	0
37	20230908	191800	292681070	18920	18920	18920	18920	0
38	20230908	191700	292681070	18920	18920	18920	18920	0
39	20230908	191600	292681070	18920	18920	18920	18920	0
40	20230908	191500	292681070	18920	18920	18920	18920	0
41	20230908	191400	292681070	18920	18920	18920	18920	0
42	20230908	191300	292681070	18920	18920	18920	18920	0
43	20230908	191200	292681070	18920	18920	18920	18920	0
44	20230908	191100	292681070	18920	18920	18920	18920	0
45	20230908	191000	292681070	18920	18920	18920	18920	0
46	20230908	190900	292681070	18920	18920	18920	18920	0
47	20230908	190800	292681070	18920	18920	18920	18920	0
48	20230908	190700	292681070	18920	18920	18920	18920	0
49	20230908	190600	292681070	18920	18920	18920	18920	0
50	20230908	190500	292681070	18920	18920	18920	18920	0
51	20230908	190400	292681070	18920	18920	18920	18920	0
52	20230908	190300	292681070	18920	18920	18920	18920	0
53	20230908	190200	292681070	18920	18920	18920	18920	0
54	20230908	190100	292681070	18920	18920	18920	18920	0
55	20230908	190000	292681070	18920	18920	18920	18920	0
56	20230908	185900	292681070	18920	18920	18920	18920	0
57	20230908	185800	292681070	18920	18920	18920	18920	0
58	20230908	185700	292681070	18920	18920	18920	18920	0
59	20230908	185600	292681070	18920	18920	18920	18920	0
60	20230908	185500	292681070	18920	18920	18920	18920	0
61	20230908	185400	292681070	18920	18920	18920	18920	0
62	20230908	185300	292681070	18920	18920	18920	18920	1400
63	20230908	185200	292681070	18920	18920	18920	18920	0
64	20230908	185100	292681070	18920	18920	18920	18920	0
65	20230908	185000	292681070	18920	18920	18920	18920	0
66	20230908	184900	292681070	18920	18920	18920	18920	0
67	20230908	184800	292681070	18920	18920	18920	18920	0
68	20230908	184700	292681070	18920	18920	18920	18920	0
69	20230908	184600	292681070	18920	18920	18920	18920	0
70	20230908	184500	292681070	18920	18920	18920	18920	0
71	20230908	184400	292681070	18920	18920	18920	18920	0
72	20230908	184300	292681070	18920	18920	18920	18920	0
73	20230908	184200	292681070	18920	18920	18920	18920	0
74	20230908	184100	292681070	18920	18920	18920	18920	0
75	20230908	184000	292681070	18920	18920	18920	18920	0
76	20230908	183900	292681070	18920	18920	18920	18920	0
77	20230908	183800	292681070	18920	18920	18920	18920	0
78	20230908	183700	292681070	18920	18920	18920	18920	0
79	20230908	183600	292681070	18920	18920	18920	18920	0
80	20230908	183500	292681070	18920	18920	18920	18920	0
81	20230908	183400	292681070	18920	18920	18920	18920	0
82	20230908	183300	292681070	18920	18920	18920	18920	0
83	20230908	183200	292681070	18920	18920	18920	18920	0
84	20230908	183100	292681070	18920	18920	18920	18920	0
85	20230908	183000	292681070	18920	18920	18920	18920	0
86	20230908	182900	292681070	18920	18920	18920	18920	0
87	20230908	182800	292681070	18920	18920	18920	18920	0
88	20230908	182700	292681070	18920	18920	18920	18920	0
89	20230908	182600	292681070	18920	18920	18920	18920	0
90	20230908	182500	292681070	18920	18920	18920	18920	0
91	20230908	182400	292681070	18920	18920	18920	18920	0
92	20230908	182300	292681070	18920	18920	18920	18920	1400
93	20230908	182200	292681070	18920	18920	18920	18920	0
94	20230908	182100	292681070	18920	18920	18920	18920	0
95	20230908	182000	292681070	18920	18920	18920	18920	0
96	20230908	181900	292681070	18920	18920	18920	18920	0
97	20230908	181800	292681070	18920	18920	18920	18920	0
98	20230908	181700	292681070	18920	18920	18920	18920	0
99	20230908	181600	292681070	18920	18920	18920	18920	0
100	20230908	181500	292681070	18920	18920	18920	18920	0
101	20230908	181400	292681070	18920	18920	18920	18920	0
102	20230908	181300	292681070	18920	18920	18920	18920	0
103	20230908	181200	292681070	18920	18920	18920	18920	0
104	20230908	181100	292681070	18920	18920	18920	18920	0
105	20230908	181000	292681070	18920	18920	18920	18920	0
106	20230908	180900	292681070	18920	18920	18920	18920	0
107	20230908	180800	292681070	18920	18920	18920	18920	0
108	20230908	180700	292681070	18920	18920	18920	18920	0
109	20230908	180600	292681070	18920	18920	18920	18920	0
110	20230908	180500	292681070	18920	18920	18920	18920	0
111	20230908	180400	292681070	18920	18920	18920	18920	0
112	20230908	180300	292681070	18920	18920	18920	18920	0
113	20230908	180200	292681070	18920	18920	18920	18920	0
114	20230908	180100	292681070	18920	18920	18920	18920	0
115	20230908	180000	292681070	18920	18920	18920	18920	0
116	20230908	175900	292681070	18920	18920	18920	18920	0
117	20230908	175800	292681070	18920	18920	18920	18920	0
118	20230908	175700	292681070	18920	18920	18920	18920	0
119	20230908	175600	292681070	18920	18920	18920	18920	0
120	20230908	175500	292681070	18920	18920	18920	18920	0
121	20230908	175400	292681070	18920	18920	18920	18920	0
122	20230908	175300	292681070	18920	18920	18920	18920	1400
123	20230908	175200	292681070	18920	18920	18920	18920	0
124	20230908	175100	292681070	18920	18920	18920	18920	0
125	20230908	175000	292681070	18920	18920	18920	18920	0
126	20230908	174900	292681070	18920	18920	18920	18920	0
127	20230908	174800	292681070	18920	18920	18920	18920	0
128	20230908	174700	292681070	18920	18920	18920	18920	0
129	20230908	174600	292681070	18920	18920	18920	18920	0
130	20230908	174500	292681070	18920	18920	18920	18920	0
131	20230908	174400	292681070	18920	18920	18920	18920	0
132	20230908	174300	292681070	18920	18920	18920	18920	0
133	20230908	174200	292681070	18920	18920	18920	18920	0
134	20230908	174100	292681070	18920	18920	18920	18920	0
135	20230908	174000	292681070	18920	18920	18920	18920	0
136	20230908	173900	292681070	18920	18920	18920	18920	0
137	20230908	173800	292681070	18920	18920	18920	18920	0
138	20230908	173700	292681070	18920	18920	18920	18920	0
139	20230908	173600	292681070	18920	18920	18920	18920	0
140	20230908	173500	292681070	18920	18920	18920	18920	0
141	20230908	173400	292681070	18920	18920	18920	18920	0
142	20230908	173300	292681070	18920	18920	18920	18920	0
143	20230908	173200	292681070	18920	18920	18920	18920	0
144	20230908	173100	292681070	18920	18920	18920	18920	0
145	20230908	173000	292681070	18920	18920	18920	18920	0
146	20230908	172900	292681070	18920	18920	18920	18920	0
147	20230908	172800	292681070	18920	18920	18920	18920	0
148	20230908	172700	292681070	18920	18920	18920	18920	0
149	20230908	172600	292681070	18920	18920	18920	18920	0
150	20230908	172500	292681070	18920	18920	18920	18920	0
151	20230908	172400	292681070	18920	18920	18920	18920	0
152	20230908	172300	292681070	18920	18920	18920	18920	1400
153	20230908	172200	292681070	18920	18920	18920	18920	0
154	20230908	172100	292681070	18920	18920	18920	18920	0
155	20230908	172000	292681070	18920	18920	18920	18920	0
156	20230908	171900	292681070	18920	18920	18920	18920	0
157	20230908	171800	292681070	18920	18920	18920	18920	0
158	20230908	171700	292681070	18920	18920	18920	18920	0
159	20230908	171600	292681070	18920	18920	18920	18920	0
160	20230908	171500	292681070	18920	18920	18920	18920	0
161	20230908	171400	292681070	18920	18920	18920	18920	0
162	20230908	171300	292681070	18920	18920	18920	18920	0
163	20230908	171200	292681070	18920	18920	18920	18920	0
164	20230908	171100	292681070	18920	18920	18920	18920	0
165	20230908	171000	292681070	18920	18920	18920	18920	0
166	20230908	170900	292681070	18920	18920	18920	18920	0
167	20230908	170800	292681070	18920	18920	18920	18920	0
168	20230908	170700	292681070	18920	18920	18920	18920	0
169	20230908	170600	292681070	18920	18920	18920	18920	0
170	20230908	170500	292681070	18920	18920	18920	18920	0
171	20230908	170400	292681070	18920	18920	18920	18920	0
172	20230908	170300	292681070	18920	18920	18920	18920	0
173	20230908	170200	292681070	18920	18920	18920	18920	0
174	20230908	170100	292681070	18920	18920	18920	18920	0
175	20230908	170000	292681070	18920	18920	18920	18920	0
176	20230908	165900	292681070	18920	18920	18920	18920	0
177	20230908	165800	292681070	18920	18920	18920	18920	0
178	20230908	165700	292681070	18920	18920	18920	18920	0
179	20230908	165600	292681070	18920	18920	18920	18920	0
180	20230908	165500	292681070	18920	18920	18920	18920	0
181	20230908	165400	292681070	18920	18920	18920	18920	0
182	20230908	165300	292681070	18920	18920	18920	18920	1400
183	20230908	165200	292681070	18920	18920	18920	18920	0
184	20230908	165100	292681070	18920	18920	18920	18920	0
185	20230908	165000	292681070	18920	18920	18920	18920	0
186	20230908	164900	292681070	18920	18920	18920	18920	0
187	20230908	164800	292681070	18920	18920	18920	18920	0
188	20230908	164700	292681070	18920	18920	18920	18920	0
189	20230908	164600	292681070	18920	18920	18920	18920	0
190	20230908	164500	292681070	18920	18920	18920	18920	0
191	20230908	164400	292681070	18920	18920	18920	18920	0
192	20230908	164300	292681070	18920	18920	18920	18920	0
193	20230908	164200	292681070	18920	18920	18920	18920	0
194	20230908	164100	292681070	18920	18920	18920	18920	0
195	20230908	164000	292681070	18920	18920	18920	18920	0
196	20230908	163900	292681070	18920	18920	18920	18920	0
197	20230908	163800	292681070	18920	18920	18920	18920	0
198	20230908	163700	292681070	18920	18920	18920	18920	0
199	20230908	163600	292681070	18920	18920	18920	18920	0
200	20230908	163500	292681070	18920	18920	18920	18920	0
201	20230908	163400	292681070	18920	18920	18920	18920	0
202	20230908	163300	292681070	18920	18920	18920	18920	0
203	20230908	163200	292681070	18920	18920	18920	18920	0
204	20230908	163100	292681070	18920	18920	18920	18920	0
205	20230908	163000	292681070	18920	18920	18920	18920	0
206	20230908	162900	292681070	18920	18920	18920	18920	0
207	20230908	162800	292681070	18920	18920	18920	18920	0
208	20230908	162700	292681070	18920	18920	18920	18920	0
209	20230908	162600	292681070	18920	18920	18920	18920	0
210	20230908	162500	292681070	18920	18920	18920	18920	0
211	20230908	162400	292681070	18920	18920	18920	18920	0
212	20230908	162300	292681070	18920	18920	18920	18920	1400
213	20230908	162200	292681070	18920	18920	18920	18920	0
214	20230908	162100	292681070	18920	18920	18920	18920	0
215	20230908	162000	292681070	18920	18920	18920	18920	0
216	20230908	161900	292681070	18920	18920	18920	18920	0
217	20230908	161800	292681070	18920	18920	18920	18920	0
218	20230908	161700	292681070	18920	18920	18920	18920	0
219	20230908	161600	292681070	18920	18920	18920	18920	0
220	20230908	161500	292681070	18920	18920	18920	18920	0
221	20230908	161400	292681070	18920	18920	18920	18920	0
222	20230908	161300	292681070	18920	18920	18920	18920	0
223	20230908	161200	292681070	18920	18920	18920	18920	0
224	20230908	161100	292681070	18920	18920	18920	18920	0
225	20230908	161000	292681070	18920	18920	18920	18920	0
226	20230908	160900	292681070	18920	18920	18920	18920	0
227	20230908	160800	292681070	18920	18920	18920	18920	0
228	20230908	160700	292681070	18920	18920	18920	18920	0
229	20230908	160600	292681070	18920	18920	18920	18920	0
230	20230908	160500	292681070	18920	18920	18920	18920	0
231	20230908	160400	292681070	18920	18920	18920	18920	0
232	20230908	160300	292681070	18920	18920	18920	18920	0
233	20230908	160200	292681070	18920	18920	18920	18920	0
234	20230908	160100	292681070	18920	18920	18920	18920	0
235	20230908	160000	292681070	18920	18920	18920	18920	0
236	20230908	155900	292681070	18920	18920	18920	18920	0
237	20230908	155800	292681070	18920	18920	18920	18920	0
238	20230908	155700	292681070	18920	18920	18920	18920	0
239	20230908	155600	292681070	18920	18920	18920	18920	0
240	20230908	155500	292681070	18920	18920	18920	18920	0
241	20230908	155400	292681070	18920	18920	18920	18920	0
242	20230908	155300	292681070	18920	18920	18920	18920	1400
243	20230908	155200	292681070	18920	18920	18920	18920	0
244	20230908	155100	292681070	18920	18920	18920	18920	0
245	20230908	155000	292681070	18920	18920	18920	18920	0
246	20230908	154900	292681070	18920	18920	18920	18920	0
247	20230908	154800	292681070	18920	18920	18920	18920	0
248	20230908	154700	292681070	18920	18920	18920	18920	0
249	20230908	154600	292681070	18920	18920	18920	18920	0
250	20230908	154500	292681070	18920	18920	18920	18920	0
251	20230908	154400	292681070	18920	18920	18920	18920	0
252	20230908	154300	292681070	18920	18920	18920	18920	0
253	20230908	154200	292681070	18920	18920	18920	18920	0
254	20230908	154100	292681070	18920	18920	18920	18920	0
255	20230908	154000	292681070	18920	18920	18920	18920	0
256	20230908	153900	292681070	18920	18920	18920	18920	0
257	20230908	153800	292681070	18920	18920	18920	18920	0
258	20230908	153700	292681070	18920	18920	18920	18920	0
259	20230908	153600	292681070	18920	18920	18920	18920	0
260	20230908	153500	292681070	18920	18920	18920	18920	0
261	20230908	153400	292681070	18920	18920	18920	18920	0
262	20230908	153300	292681070	18920	18920	18920	18920	0
263	20230908	153200	292681070	18920	18920	18920	18920	0
264	20230908	153100	292681070	18920	18920	18920	18920	0
265	20230908	153000	292681070	18920	18920	18920	18920	1400
266	20230908	152900	266193070	19000	19000	19000	19000	0
267	20230908	152800	266193070	19000	19000	19000	19000	0
268	20230908	152700	266193070	19000	19000	19000	19000	0
269	20230908	152600	266193070	19000	19000	19000	19000	0
270	20230908	152500	266193070	19000	19000	19000	19000	0
271	20230908	152400	266193070	19000	19000	19000	19000	0
272	20230908	152300	266193070	19000	19000	19000	19000	0
273	20230908	152200	266193070	19000	19000	19000	19000	0
274	20230908	152100	266193070	19000	19000	19000	19000	0
275	20230908	152000	266193070	19000	19000	19000	19000	0
276	20230908	151900	266193070	19000	19000	19000	19000	12
277	20230908	151800	265965070	19000	19000	19000	19000	0
278	20230908	151700	265965070	19000	18930	19000	18930	44
279	20230908	151600	265131640	18940	18960	18960	18930	1002
280	20230908	151500	246160640	18950	18950	18950	18950	0
281	20230908	151400	246160640	18950	18950	18950	18950	8
282	20230908	151300	246009040	19060	19060	19060	19060	1
283	20230908	151200	245989980	18950	18950	18950	18950	47
284	20230908	151100	245099330	18940	18940	18940	18940	0
285	20230908	151000	245099330	18940	18940	18940	18940	0
286	20230908	150900	245099330	18940	18940	18940	18940	0
287	20230908	150800	245099330	18940	19060	19060	18940	202
288	20230908	150700	241273210	19020	18960	19020	18960	7
289	20230908	150600	241140280	18930	18940	18940	18930	200
290	20230908	150500	237353520	18950	18950	18950	18950	0
291	20230908	150400	237353520	18950	18950	18950	18950	5
292	20230908	150300	237258770	18950	18950	18950	18950	0
293	20230908	150200	237258770	18950	18950	18950	18950	9
294	20230908	150100	237088220	18940	18940	18940	18940	0
295	20230908	150000	237088220	18940	18940	18940	18940	0
296	20230908	145900	237088220	18940	18940	18950	18940	337
297	20230908	145800	230705310	18950	18950	18950	18950	11
298	20230908	145700	230496860	18940	18950	18970	18940	52
299	20230908	145600	229511480	18950	18950	18950	18950	1
300	20230908	145500	229492530	18950	18950	18950	18950	0
301	20230908	145400	229492530	18950	18950	18950	18950	2
302	20230908	145300	229454630	18960	18960	18960	18960	0
303	20230908	145200	229454630	18960	18960	18960	18960	2
304	20230908	145100	229416710	18960	18960	18960	18960	1
305	20230908	145000	229397750	18930	18930	18930	18930	0
306	20230908	144900	229397750	18930	18940	18940	18930	220
307	20230908	144800	225231530	18940	18940	18940	18940	62
308	20230908	144700	224057250	18940	18940	18940	18940	67
309	20230908	144600	222788270	18940	18960	18960	18940	101
310	20230908	144500	220874780	18950	18950	18950	18950	2
311	20230908	144400	220836880	18990	18950	18990	18950	5
312	20230908	144300	220742060	18950	18950	18950	18950	0
313	20230908	144200	220742060	18950	18950	18950	18950	1
314	20230908	144100	220723110	18950	18950	18950	18950	0
315	20230908	144000	220723110	18950	18950	18950	18950	2
316	20230908	143900	220685210	18950	18950	18950	18950	0
317	20230908	143800	220685210	18950	18950	18950	18950	1
318	20230908	143700	220666260	18950	18950	18950	18950	2
319	20230908	143600	220628360	18950	18950	18950	18950	1
320	20230908	143500	220609410	18950	18950	18950	18950	2
321	20230908	143400	220571510	18940	18960	18960	18940	100
322	20230908	143300	218676130	19040	18960	19040	18960	2
323	20230908	143200	218638130	18940	18990	18990	18940	100
324	20230908	143100	216741300	18990	18990	18990	18990	2
325	20230908	143000	216703320	18990	18990	18990	18990	2
326	20230908	142900	216665340	18990	18990	18990	18990	0
327	20230908	142800	216665340	18990	18990	18990	18990	1
328	20230908	142700	216646350	18990	18990	18990	18990	0
329	20230908	142600	216646350	18990	19000	19000	18990	285
330	20230908	142500	211231370	19000	19010	19010	19000	601
331	20230908	142400	199809400	19010	19010	19010	19010	0
332	20230908	142300	199809400	19010	19020	19020	19010	103
333	20230908	142200	197851070	19050	19020	19050	19020	14
334	20230908	142100	197584760	19020	19020	19020	19020	2
335	20230908	142000	197546720	19020	19020	19020	19020	0
336	20230908	141900	197546720	19020	19020	19020	19020	1
337	20230908	141800	197527700	19020	19020	19020	19020	2
338	20230908	141700	197489660	19020	19020	19020	19020	200
339	20230908	141600	193685660	19020	19020	19020	19020	1
340	20230908	141500	193666640	19020	19020	19020	19020	0
341	20230908	141400	193666640	19020	19020	19020	19020	2
342	20230908	141300	193628600	19020	19020	19020	19020	120
343	20230908	141200	191346200	19020	19020	19020	19020	2
344	20230908	141100	191308160	19020	19020	19020	19020	1
345	20230908	141000	191289140	19020	19020	19020	19020	0
346	20230908	140900	191289140	19020	19020	19020	19020	2
347	20230908	140800	191251100	19060	19060	19060	19060	116
348	20230908	140700	189040140	19020	19020	19020	19020	131
349	20230908	140600	186548520	19020	19020	19020	19020	0
350	20230908	140500	186548520	19020	19020	19020	19020	2
351	20230908	140400	186510480	19020	19020	19020	19020	2
352	20230908	140300	186472440	19020	19020	19020	19020	0
353	20230908	140200	186472440	19020	19020	19020	19020	1
354	20230908	140100	186453420	19020	19020	19020	19020	0
355	20230908	140000	186453420	19020	19020	19020	19020	14
356	20230908	135900	186187140	19010	19010	19010	19010	1
357	20230908	135800	186168130	19010	19010	19010	19010	0
358	20230908	135700	186168130	19010	19010	19010	19010	2
359	20230908	135600	186130110	19010	19010	19010	19010	4
360	20230908	135500	186054070	19010	19010	19010	19010	2
361	20230908	135400	186016050	19010	19010	19010	19010	0
362	20230908	135300	186016050	19010	19010	19010	19010	1
363	20230908	135200	185997040	19010	19010	19010	19010	2
364	20230908	135100	185959020	19010	19010	19010	19010	0
365	20230908	135000	185959020	19010	19010	19010	19010	1
366	20230908	134900	185940010	19010	19010	19010	19010	0
367	20230908	134800	185940010	19010	19010	19010	19010	2
368	20230908	134700	185901990	19010	19010	19010	19010	0
369	20230908	134600	185901990	19010	19010	19010	19010	2
370	20230908	134500	185863970	19020	19020	19020	19020	99
371	20230908	134400	183980990	19020	19020	19020	19020	0
372	20230908	134300	183980990	19020	19020	19020	19020	2
373	20230908	134200	183942950	19020	19020	19020	19020	0
374	20230908	134100	183942950	19020	19020	19020	19020	1
375	20230908	134000	183923930	19020	19020	19020	19020	0
376	20230908	133900	183923930	19020	19020	19020	19020	2
377	20230908	133800	183885890	19020	19020	19020	19020	2
378	20230908	133700	183847850	19020	19020	19020	19020	0
379	20230908	133600	183847850	19020	19020	19020	19020	2
380	20230908	133500	183809810	19030	19030	19030	19030	0
381	20230908	133400	183809810	19030	19030	19030	19030	1
382	20230908	133300	183790780	19020	19020	19020	19020	2
383	20230908	133200	183752740	19030	19040	19040	19030	14
384	20230908	133100	183486190	19040	19040	19040	19040	1
385	20230908	133000	183467150	19040	19040	19040	19040	0
386	20230908	132900	183467150	19040	19040	19040	19040	2
387	20230908	132800	183429070	19040	19040	19040	19040	0
388	20230908	132700	183429070	19040	19040	19040	19040	3
389	20230908	132600	183371950	19040	19050	19050	19040	5
390	20230908	132500	183276740	19060	19060	19060	19060	0
391	20230908	132400	183276740	19060	19060	19060	19060	1
392	20230908	132300	183257680	19070	19070	19070	19070	0
393	20230908	132200	183257680	19070	19080	19080	19070	252
394	20230908	132100	178449530	19090	19100	19100	19090	179
395	20230908	132000	175032130	19100	19100	19100	19100	2
396	20230908	131900	174993930	19100	19100	19100	19100	1
397	20230908	131800	174974830	19100	19100	19100	19100	0
398	20230908	131700	174974830	19100	19100	19100	19100	2
399	20230908	131600	174936630	19100	19100	19100	19100	0
400	20230908	131500	174936630	19100	19100	19100	19100	2
401	20230908	131400	174898430	19100	19100	19100	19100	0
402	20230908	131300	174898430	19100	19100	19100	19100	1
403	20230908	131200	174879330	19100	19100	19100	19100	2
404	20230908	131100	174841130	19100	19100	19100	19100	0
405	20230908	131000	174841130	19100	19100	19100	19100	1
406	20230908	130900	174822030	19110	19110	19110	19110	0
407	20230908	130800	174822030	19110	19110	19110	19110	28
408	20230908	130700	174286950	19110	19110	19110	19110	2
409	20230908	130600	174248730	19110	19110	19110	19110	0
410	20230908	130500	174248730	19110	19110	19110	19110	1
411	20230908	130400	174229620	19110	19110	19110	19110	0
412	20230908	130300	174229620	19110	19120	19120	19110	202
413	20230908	130200	170368620	19120	19120	19120	19120	0
414	20230908	130100	170368620	19120	19220	19270	19120	1955
415	20230908	130000	132722960	19260	19140	19260	19110	1048
416	20230908	125900	112573960	19110	19110	19110	19110	125
417	20230908	125800	110185210	19110	19110	19110	19110	2
418	20230908	125700	110146990	19110	19110	19110	19110	0
419	20230908	125600	110146990	19110	19110	19110	19110	1
420	20230908	125500	110127880	19110	19110	19110	19110	0
421	20230908	125400	110127880	19110	19110	19110	19110	2
422	20230908	125300	110089660	19110	19110	19110	19110	1
423	20230908	125200	110070550	19110	19110	19110	19110	0
424	20230908	125100	110070550	19110	19110	19110	19110	2
425	20230908	125000	110032330	19110	19110	19110	19110	0
426	20230908	124900	110032330	19110	19110	19110	19110	2
427	20230908	124800	109994110	19110	19110	19110	19110	0
428	20230908	124700	109994110	19110	19110	19110	19110	1
429	20230908	124600	109975000	19110	19110	19110	19110	3
430	20230908	124500	109917670	19110	19110	19110	19110	0
431	20230908	124400	109917670	19110	19110	19110	19110	1
432	20230908	124300	109898560	19110	19110	19110	19110	0
433	20230908	124200	109898560	19110	19110	19110	19110	2
434	20230908	124100	109860340	19110	19110	19110	19110	2
435	20230908	124000	109822120	19110	19110	19110	19110	23
436	20230908	123900	109382590	19110	19110	19110	19110	1
437	20230908	123800	109363480	19110	19110	19110	19110	10
438	20230908	123700	109172380	19110	19110	19110	19110	2
439	20230908	123600	109134160	19110	19110	19110	19110	0
440	20230908	123500	109134160	19110	19110	19110	19110	2
441	20230908	123400	109095940	19110	19110	19110	19110	1
442	20230908	123300	109076830	19110	19110	19110	19110	0
443	20230908	123200	109076830	19110	19110	19110	19110	2
444	20230908	123100	109038610	19110	19110	19110	19110	0
445	20230908	123000	109038610	19110	19110	19110	19110	1
446	20230908	122900	109019500	19110	19110	19110	19110	0
447	20230908	122800	109019500	19110	19110	19110	19110	8
448	20230908	122700	108866620	19110	19110	19110	19110	10
449	20230908	122600	108675520	19110	19130	19130	19110	122
450	20230908	122500	106342940	19130	19130	19130	19130	1
451	20230908	122400	106323810	19130	19130	19130	19130	1
452	20230908	122300	106304680	19130	19130	19130	19130	3
453	20230908	122200	106247290	19130	19140	19140	19130	12
454	20230908	122100	106017620	19130	19140	19140	19130	5
455	20230908	122000	105921930	19130	19130	19130	19130	2
456	20230908	121900	105883670	19130	19130	19130	19130	0
457	20230908	121800	105883670	19130	19130	19130	19130	2
458	20230908	121700	105845410	19130	19130	19130	19130	0
459	20230908	121600	105845410	19130	19130	19130	19130	1
460	20230908	121500	105826280	19130	19130	19130	19130	2
461	20230908	121400	105788020	19130	19130	19130	19130	0
462	20230908	121300	105788020	19130	19130	19130	19130	1
463	20230908	121200	105768890	19130	19130	19130	19130	0
464	20230908	121100	105768890	19130	19130	19130	19130	2
465	20230908	121000	105730630	19130	19130	19130	19130	0
466	20230908	120900	105730630	19130	19130	19130	19130	2
467	20230908	120800	105692370	19130	19130	19130	19130	1
468	20230908	120700	105673240	19130	19130	19130	19130	0
469	20230908	120600	105673240	19130	19130	19130	19130	2
470	20230908	120500	105634980	19130	19130	19130	19130	0
471	20230908	120400	105634980	19130	19130	19130	19130	1
472	20230908	120300	105615850	19130	19130	19130	19130	0
473	20230908	120200	105615850	19130	19130	19130	19130	2
474	20230908	120100	105577590	19130	19130	19130	19130	2
475	20230908	120000	105539330	19130	19130	19130	19130	0
476	20230908	115900	105539330	19130	19130	19130	19130	1
477	20230908	115800	105520200	19130	19130	19130	19130	0
478	20230908	115700	105520200	19130	19130	19130	19130	2
479	20230908	115600	105481940	19130	19130	19130	19130	0
480	20230908	115500	105481940	19130	19130	19130	19130	1
481	20230908	115400	105462810	19130	19130	19130	19130	2
482	20230908	115300	105424550	19130	19130	19130	19130	0
483	20230908	115200	105424550	19130	19140	19140	19130	49
484	20230908	115100	104486710	19140	19140	19140	19140	0
485	20230908	115000	104486710	19140	19140	19140	19140	1
486	20230908	114900	104467570	19140	19140	19140	19140	2
487	20230908	114800	104429290	19220	19220	19220	19220	0
488	20230908	114700	104429290	19220	19140	19220	19140	6
489	20230908	114600	104314050	19140	19140	19140	19140	0
490	20230908	114500	104314050	19140	19140	19140	19140	3
491	20230908	114400	104256630	19150	19150	19150	19150	0
492	20230908	114300	104256630	19150	19150	19150	19150	1
493	20230908	114200	104237480	19150	19150	19150	19150	2
494	20230908	114100	104199180	19150	19150	19150	19150	0
495	20230908	114000	104199180	19150	19150	19150	19150	2
496	20230908	113900	104160880	19140	19140	19140	19140	0
497	20230908	113800	104160880	19140	19140	19140	19140	2
498	20230908	113700	104122600	19140	19140	19140	19140	0
499	20230908	113600	104122600	19140	19140	19140	19140	1
500	20230908	113500	104103460	19140	19140	19140	19140	2
501	20230908	113400	104065180	19140	19140	19140	19140	0
502	20230908	113300	104065180	19140	19140	19140	19140	1
503	20230908	113200	104046040	19230	19140	19230	19140	203
504	20230908	113100	100160350	19140	19140	19140	19140	2
505	20230908	113000	100122070	19140	19140	19140	19140	0
506	20230908	112900	100122070	19140	19140	19140	19140	2
507	20230908	112800	100083790	19140	19140	19140	19140	1
508	20230908	112700	100064650	19140	19140	19140	19140	0
509	20230908	112600	100064650	19140	19140	19140	19140	2
510	20230908	112500	100026370	19140	19140	19140	19140	0
511	20230908	112400	100026370	19140	19130	19140	19130	3
512	20230908	112300	99968960	19130	19130	19130	19130	2
513	20230908	112200	99930700	19140	19140	19140	19140	23
514	20230908	112100	99490480	19140	19140	19140	19140	2
515	20230908	112000	99452200	19140	19140	19140	19140	0
516	20230908	111900	99452200	19140	19140	19140	19140	1
517	20230908	111800	99433060	19140	19140	19140	19140	0
518	20230908	111700	99433060	19140	19140	19140	19140	2
519	20230908	111600	99394780	19140	19140	19140	19140	1
520	20230908	111500	99375640	19130	19130	19130	19130	0
521	20230908	111400	99375640	19130	19130	19130	19130	2
522	20230908	111300	99337380	19130	19130	19130	19130	0
523	20230908	111200	99337380	19130	19130	19130	19130	2
524	20230908	111100	99299120	19230	19230	19230	19230	1
525	20230908	111000	99279890	19130	19130	19130	19130	1
526	20230908	110900	99260760	19130	19130	19130	19130	2
527	20230908	110800	99222500	19130	19130	19130	19130	0
528	20230908	110700	99222500	19130	19130	19130	19130	1
529	20230908	110600	99203370	19130	19130	19130	19130	0
530	20230908	110500	99203370	19130	19130	19130	19130	2
531	20230908	110400	99165110	19130	19130	19130	19130	0
532	20230908	110300	99165110	19130	19130	19130	19130	2
533	20230908	110200	99126850	19130	19130	19130	19130	1
534	20230908	110100	99107720	19130	19130	19130	19130	0
535	20230908	110000	99107720	19130	19130	19130	19130	2
536	20230908	105900	99069460	19130	19130	19130	19130	0
537	20230908	105800	99069460	19130	19130	19130	19130	2
538	20230908	105700	99031200	19130	19130	19130	19130	2
539	20230908	105600	98992940	19150	19160	19160	19150	445
540	20230908	105500	90469990	19170	19170	19170	19170	2
541	20230908	105400	90431650	19170	19170	19170	19170	0
542	20230908	105300	90431650	19170	19170	19170	19170	1
543	20230908	105200	90412480	19170	19170	19170	19170	0
544	20230908	105100	90412480	19170	19170	19170	19170	2
545	20230908	105000	90374140	19180	19150	19180	19150	18
546	20230908	104900	90028930	19170	19170	19170	19170	0
547	20230908	104800	90028930	19170	19170	19170	19170	11
548	20230908	104700	89818060	19270	19270	19270	19270	0
549	20230908	104600	89818060	19270	19170	19270	19170	23
550	20230908	104500	89376570	19170	19170	19170	19170	0
551	20230908	104400	89376570	19170	19170	19170	19170	1
552	20230908	104300	89357400	19170	19170	19170	19170	2
553	20230908	104200	89319060	19170	19170	19170	19170	0
554	20230908	104100	89319060	19170	19170	19170	19170	1
555	20230908	104000	89299890	19170	19170	19170	19170	0
556	20230908	103900	89299890	19170	19170	19170	19170	2
557	20230908	103800	89261550	19190	19190	19190	19190	0
558	20230908	103700	89261550	19190	19190	19190	19190	29
559	20230908	103600	88705040	19190	19190	19190	19190	1
560	20230908	103500	88685850	19270	19270	19270	19270	11
561	20230908	103400	88473880	19200	19200	19200	19200	2
562	20230908	103300	88435480	19200	19200	19200	19200	0
563	20230908	103200	88435480	19200	19200	19200	19200	2
564	20230908	103100	88397080	19280	19200	19280	19200	5
565	20230908	103000	88300970	19210	19210	19210	19210	0
566	20230908	102900	88300970	19210	19220	19220	19210	79
567	20230908	102800	86783280	19230	19230	19230	19230	10
568	20230908	102700	86590980	19240	19260	19260	19240	22
569	20230908	102600	86167560	19260	19260	19260	19260	6
570	20230908	102500	86052000	19230	19230	19230	19230	2
571	20230908	102400	86013540	19290	19240	19290	19210	412
572	20230908	102300	78089940	19300	19230	19300	19230	65
573	20230908	102200	76839040	19230	19230	19230	19230	1
574	20230908	102100	76819810	19300	19300	19300	19300	5
575	20230908	102000	76723310	19210	19210	19210	19210	2
576	20230908	101900	76684890	19300	19290	19300	19290	12
577	20230908	101800	76453390	19210	19290	19290	19210	101
578	20230908	101700	74505180	19210	19210	19210	19210	2
579	20230908	101600	74466760	19210	19210	19210	19210	0
580	20230908	101500	74466760	19210	19210	19210	19210	2
581	20230908	101400	74428340	19300	19290	19300	19290	33
582	20230908	101300	73791760	19210	19210	19210	19210	1
583	20230908	101200	73772550	19200	19200	19200	19200	0
584	20230908	101100	73772550	19200	19200	19200	19200	2
585	20230908	101000	73734150	19300	19190	19300	19190	19
586	20230908	100900	73368010	19180	19180	19180	19180	0
587	20230908	100800	73368010	19180	19180	19270	19180	68
588	20230908	100700	72060350	19180	19180	19180	19180	2
589	20230908	100600	72021990	19220	19160	19220	19140	647
590	20230908	100500	59624430	19160	19120	19160	19120	232
591	20230908	100400	55179350	19120	19120	19120	19120	0
592	20230908	100300	55179350	19120	19120	19120	19120	2
593	20230908	100200	55141110	19120	19120	19120	19120	0
594	20230908	100100	55141110	19120	19120	19120	19120	1
595	20230908	100000	55121990	19140	19130	19140	19130	10
596	20230908	095900	54930600	19120	19130	19130	19120	39
597	20230908	095800	54184550	19130	19130	19130	19130	2
598	20230908	095700	54146290	19130	19130	19130	19130	9
599	20230908	095600	53974120	19130	19130	19130	19130	1
600	20230908	095500	53954990	19130	19130	19130	19130	0
601	20230908	095400	53954990	19130	19150	19150	19130	22
602	20230908	095300	53533830	19160	19160	19160	19160	447
603	20230908	095200	44969310	19160	19160	19160	19160	1
604	20230908	095100	44950150	19190	19110	19190	19110	20
605	20230908	095000	44566510	19190	19180	19190	19180	36
606	20230908	094900	43875990	19080	19080	19080	19080	3
607	20230908	094800	43818750	19080	19080	19080	19080	0
608	20230908	094700	43818750	19080	19080	19080	19080	1
609	20230908	094600	43799670	19180	19060	19180	19060	20
610	20230908	094500	43416310	19180	19150	19180	19150	22
611	20230908	094400	42994950	19100	19100	19100	19100	308
612	20230908	094300	37112150	19180	19160	19180	19160	29
613	20230908	094200	36556260	19060	19150	19150	19060	59
614	20230908	094100	35426500	19150	19120	19150	19120	31
615	20230908	094000	34833600	19040	19040	19040	19040	2
616	20230908	093900	34795520	19150	19040	19150	19040	3
617	20230908	093800	34738180	19150	19150	19150	19150	1
618	20230908	093700	34719030	19150	19040	19150	19040	17
619	20230908	093600	34394400	19100	19050	19100	19010	498
620	20230908	093500	24921220	19060	19050	19060	19010	27
621	20230908	093400	24406850	19050	19050	19050	19050	50
622	20230908	093300	23454350	19050	19010	19050	18990	76
623	20230908	093200	22008570	19010	19010	19010	19010	2
624	20230908	093100	21970550	19010	19010	19010	19010	0
625	20230908	093000	21970550	19010	18980	19010	18980	26
626	20230908	092900	21476340	19040	18980	19040	18980	125
627	20230908	092800	19103020	18970	18970	18970	18970	14
628	20230908	092700	18837440	18970	18970	18970	18970	1
629	20230908	092600	18818470	18970	18960	18970	18960	11
630	20230908	092500	18609900	18960	18970	18980	18960	31
631	20230908	092400	18022100	18960	18980	18980	18960	65
632	20230908	092300	16789660	18970	18980	18980	18970	102
633	20230908	092200	14853720	19000	18970	19000	18970	21
634	20230908	092100	14455150	18970	18980	18980	18970	91
635	20230908	092000	12727980	18960	18990	18990	18960	201
636	20230908	091900	8916950	18980	18980	18980	18980	0
637	20230908	091800	8916950	18980	18980	18980	18980	2
638	20230908	091700	8878990	18990	18990	18990	18990	1
639	20230908	091600	8860000	18980	18980	18980	18970	53
640	20230908	091500	7854070	18990	18990	18990	18990	100
641	20230908	091400	5955070	18990	19000	19000	18990	6
642	20230908	091300	5841080	19070	19070	19070	19070	0
643	20230908	091200	5841080	19070	19070	19070	19070	0
644	20230908	091100	5841080	19070	19070	19070	19070	4
645	20230908	091000	5764800	19010	19010	19010	19010	0
646	20230908	090900	5764800	19010	19010	19010	19010	1
647	20230908	090800	5745790	19070	19070	19070	19070	0
648	20230908	090700	5745790	19070	19070	19070	19070	2
649	20230908	090600	5707650	19080	19030	19080	19030	7
650	20230908	090500	5574340	18940	19030	19100	18940	16
651	20230908	090400	5270240	18940	18980	18990	18940	16
652	20230908	090300	4966570	18990	18990	18990	18990	0
653	20230908	090200	4966570	18990	18990	18990	18990	0
654	20230908	090100	4966570	18990	18970	18990	18970	40
655	20230908	090000	4207290	19300	18900	19300	18840	222