KissMeData/192400/min/candle-20230911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230911	200700	3646997280	19010	19010	19010	19010	4014
3	20230911	200600	3646997280	19010	19010	19010	19010	0
4	20230911	200500	3646997280	19010	19010	19010	19010	0
5	20230911	200400	3646997280	19010	19010	19010	19010	0
6	20230911	200300	3646997280	19010	19010	19010	19010	0
7	20230911	200200	3646997280	19010	19010	19010	19010	0
8	20230911	200100	3646997280	19010	19010	19010	19010	0
9	20230911	200000	3646997280	19010	19010	19010	19010	0
10	20230911	195900	3646997280	19010	19010	19010	19010	0
11	20230911	195800	3646997280	19010	19010	19010	19010	0
12	20230911	195700	3646997280	19010	19010	19010	19010	0
13	20230911	195600	3646997280	19010	19010	19010	19010	0
14	20230911	195500	3646997280	19010	19010	19010	19010	0
15	20230911	195400	3646997280	19010	19010	19010	19010	0
16	20230911	195300	3646997280	19010	19010	19010	19010	0
17	20230911	195200	3646997280	19010	19010	19010	19010	0
18	20230911	195100	3646997280	19010	19010	19010	19010	0
19	20230911	195000	3646997280	19010	19010	19010	19010	0
20	20230911	194900	3646997280	19010	19010	19010	19010	0
21	20230911	194800	3646997280	19010	19010	19010	19010	0
22	20230911	194700	3646997280	19010	19010	19010	19010	0
23	20230911	194600	3646997280	19010	19010	19010	19010	0
24	20230911	194500	3646997280	19010	19010	19010	19010	0
25	20230911	194400	3646997280	19010	19010	19010	19010	0
26	20230911	194300	3646997280	19010	19010	19010	19010	0
27	20230911	194200	3646997280	19010	19010	19010	19010	0
28	20230911	194100	3646997280	19010	19010	19010	19010	0
29	20230911	194000	3646997280	19010	19010	19010	19010	0
30	20230911	193900	3646997280	19010	19010	19010	19010	0
31	20230911	193800	3646997280	19010	19010	19010	19010	0
32	20230911	193700	3646997280	19010	19010	19010	19010	4014
33	20230911	193600	3646997280	19010	19010	19010	19010	0
34	20230911	193500	3646997280	19010	19010	19010	19010	0
35	20230911	193400	3646997280	19010	19010	19010	19010	0
36	20230911	193300	3646997280	19010	19010	19010	19010	0
37	20230911	193200	3646997280	19010	19010	19010	19010	0
38	20230911	193100	3646997280	19010	19010	19010	19010	0
39	20230911	193000	3646997280	19010	19010	19010	19010	0
40	20230911	192900	3646997280	19010	19010	19010	19010	0
41	20230911	192800	3646997280	19010	19010	19010	19010	0
42	20230911	192700	3646997280	19010	19010	19010	19010	0
43	20230911	192600	3646997280	19010	19010	19010	19010	0
44	20230911	192500	3646997280	19010	19010	19010	19010	0
45	20230911	192400	3646997280	19010	19010	19010	19010	0
46	20230911	192300	3646997280	19010	19010	19010	19010	0
47	20230911	192200	3646997280	19010	19010	19010	19010	0
48	20230911	192100	3646997280	19010	19010	19010	19010	0
49	20230911	192000	3646997280	19010	19010	19010	19010	0
50	20230911	191900	3646997280	19010	19010	19010	19010	0
51	20230911	191800	3646997280	19010	19010	19010	19010	0
52	20230911	191700	3646997280	19010	19010	19010	19010	0
53	20230911	191600	3646997280	19010	19010	19010	19010	0
54	20230911	191500	3646997280	19010	19010	19010	19010	0
55	20230911	191400	3646997280	19010	19010	19010	19010	0
56	20230911	191300	3646997280	19010	19010	19010	19010	0
57	20230911	191200	3646997280	19010	19010	19010	19010	0
58	20230911	191100	3646997280	19010	19010	19010	19010	0
59	20230911	191000	3646997280	19010	19010	19010	19010	0
60	20230911	190900	3646997280	19010	19010	19010	19010	0
61	20230911	190800	3646997280	19010	19010	19010	19010	0
62	20230911	190700	3646997280	19010	19010	19010	19010	4014
63	20230911	190600	3646997280	19010	19010	19010	19010	0
64	20230911	190500	3646997280	19010	19010	19010	19010	0
65	20230911	190400	3646997280	19010	19010	19010	19010	0
66	20230911	190300	3646997280	19010	19010	19010	19010	0
67	20230911	190200	3646997280	19010	19010	19010	19010	0
68	20230911	190100	3646997280	19010	19010	19010	19010	0
69	20230911	190000	3646997280	19010	19010	19010	19010	0
70	20230911	185900	3646997280	19010	19010	19010	19010	0
71	20230911	185800	3646997280	19010	19010	19010	19010	0
72	20230911	185700	3646997280	19010	19010	19010	19010	0
73	20230911	185600	3646997280	19010	19010	19010	19010	0
74	20230911	185500	3646997280	19010	19010	19010	19010	0
75	20230911	185400	3646997280	19010	19010	19010	19010	0
76	20230911	185300	3646997280	19010	19010	19010	19010	0
77	20230911	185200	3646997280	19010	19010	19010	19010	0
78	20230911	185100	3646997280	19010	19010	19010	19010	0
79	20230911	185000	3646997280	19010	19010	19010	19010	0
80	20230911	184900	3646997280	19010	19010	19010	19010	0
81	20230911	184800	3646997280	19010	19010	19010	19010	0
82	20230911	184700	3646997280	19010	19010	19010	19010	0
83	20230911	184600	3646997280	19010	19010	19010	19010	0
84	20230911	184500	3646997280	19010	19010	19010	19010	0
85	20230911	184400	3646997280	19010	19010	19010	19010	0
86	20230911	184300	3646997280	19010	19010	19010	19010	0
87	20230911	184200	3646997280	19010	19010	19010	19010	0
88	20230911	184100	3646997280	19010	19010	19010	19010	0
89	20230911	184000	3646997280	19010	19010	19010	19010	0
90	20230911	183900	3646997280	19010	19010	19010	19010	0
91	20230911	183800	3646997280	19010	19010	19010	19010	0
92	20230911	183700	3646997280	19010	19010	19010	19010	4014
93	20230911	183600	3646997280	19010	19010	19010	19010	0
94	20230911	183500	3646997280	19010	19010	19010	19010	0
95	20230911	183400	3646997280	19010	19010	19010	19010	0
96	20230911	183300	3646997280	19010	19010	19010	19010	0
97	20230911	183200	3646997280	19010	19010	19010	19010	0
98	20230911	183100	3646997280	19010	19010	19010	19010	0
99	20230911	183000	3646997280	19010	19010	19010	19010	0
100	20230911	182900	3646997280	19010	19010	19010	19010	0
101	20230911	182800	3646997280	19010	19010	19010	19010	0
102	20230911	182700	3646997280	19010	19010	19010	19010	0
103	20230911	182600	3646997280	19010	19010	19010	19010	0
104	20230911	182500	3646997280	19010	19010	19010	19010	0
105	20230911	182400	3646997280	19010	19010	19010	19010	0
106	20230911	182300	3646997280	19010	19010	19010	19010	0
107	20230911	182200	3646997280	19010	19010	19010	19010	0
108	20230911	182100	3646997280	19010	19010	19010	19010	0
109	20230911	182000	3646997280	19010	19010	19010	19010	0
110	20230911	181900	3646997280	19010	19010	19010	19010	0
111	20230911	181800	3646997280	19010	19010	19010	19010	0
112	20230911	181700	3646997280	19010	19010	19010	19010	0
113	20230911	181600	3646997280	19010	19010	19010	19010	0
114	20230911	181500	3646997280	19010	19010	19010	19010	0
115	20230911	181400	3646997280	19010	19010	19010	19010	0
116	20230911	181300	3646997280	19010	19010	19010	19010	0
117	20230911	181200	3646997280	19010	19010	19010	19010	0
118	20230911	181100	3646997280	19010	19010	19010	19010	0
119	20230911	181000	3646997280	19010	19010	19010	19010	0
120	20230911	180900	3646997280	19010	19010	19010	19010	0
121	20230911	180800	3646997280	19010	19010	19010	19010	0
122	20230911	180700	3646997280	19010	19010	19010	19010	4014
123	20230911	180600	3646997280	19010	19010	19010	19010	0
124	20230911	180500	3646997280	19010	19010	19010	19010	0
125	20230911	180400	3646997280	19010	19010	19010	19010	0
126	20230911	180300	3646997280	19010	19010	19010	19010	0
127	20230911	180200	3646997280	19010	19010	19010	19010	0
128	20230911	180100	3646997280	19010	19010	19010	19010	0
129	20230911	180000	3646997280	19010	19010	19010	19010	0
130	20230911	175900	3646997280	19010	19010	19010	19010	0
131	20230911	175800	3646997280	19010	19010	19010	19010	0
132	20230911	175700	3646997280	19010	19010	19010	19010	0
133	20230911	175600	3646997280	19010	19010	19010	19010	0
134	20230911	175500	3646997280	19010	19010	19010	19010	0
135	20230911	175400	3646997280	19010	19010	19010	19010	0
136	20230911	175300	3646997280	19010	19010	19010	19010	0
137	20230911	175200	3646997280	19010	19010	19010	19010	0
138	20230911	175100	3646997280	19010	19010	19010	19010	0
139	20230911	175000	3646997280	19010	19010	19010	19010	0
140	20230911	174900	3646997280	19010	19010	19010	19010	0
141	20230911	174800	3646997280	19010	19010	19010	19010	0
142	20230911	174700	3646997280	19010	19010	19010	19010	0
143	20230911	174600	3646997280	19010	19010	19010	19010	0
144	20230911	174500	3646997280	19010	19010	19010	19010	0
145	20230911	174400	3646997280	19010	19010	19010	19010	0
146	20230911	174300	3646997280	19010	19010	19010	19010	0
147	20230911	174200	3646997280	19010	19010	19010	19010	0
148	20230911	174100	3646997280	19010	19010	19010	19010	0
149	20230911	174000	3646997280	19010	19010	19010	19010	0
150	20230911	173900	3646997280	19010	19010	19010	19010	0
151	20230911	173800	3646997280	19010	19010	19010	19010	0
152	20230911	173700	3646997280	19010	19010	19010	19010	4014
153	20230911	173600	3646997280	19010	19010	19010	19010	0
154	20230911	173500	3646997280	19010	19010	19010	19010	0
155	20230911	173400	3646997280	19010	19010	19010	19010	0
156	20230911	173300	3646997280	19010	19010	19010	19010	0
157	20230911	173200	3646997280	19010	19010	19010	19010	0
158	20230911	173100	3646997280	19010	19010	19010	19010	0
159	20230911	173000	3646997280	19010	19010	19010	19010	0
160	20230911	172900	3646997280	19010	19010	19010	19010	0
161	20230911	172800	3646997280	19010	19010	19010	19010	0
162	20230911	172700	3646997280	19010	19010	19010	19010	0
163	20230911	172600	3646997280	19010	19010	19010	19010	0
164	20230911	172500	3646997280	19010	19010	19010	19010	0
165	20230911	172400	3646997280	19010	19010	19010	19010	0
166	20230911	172300	3646997280	19010	19010	19010	19010	0
167	20230911	172200	3646997280	19010	19010	19010	19010	0
168	20230911	172100	3646997280	19010	19010	19010	19010	0
169	20230911	172000	3646997280	19010	19010	19010	19010	0
170	20230911	171900	3646997280	19010	19010	19010	19010	0
171	20230911	171800	3646997280	19010	19010	19010	19010	0
172	20230911	171700	3646997280	19010	19010	19010	19010	0
173	20230911	171600	3646997280	19010	19010	19010	19010	0
174	20230911	171500	3646997280	19010	19010	19010	19010	0
175	20230911	171400	3646997280	19010	19010	19010	19010	0
176	20230911	171300	3646997280	19010	19010	19010	19010	0
177	20230911	171200	3646997280	19010	19010	19010	19010	0
178	20230911	171100	3646997280	19010	19010	19010	19010	0
179	20230911	171000	3646997280	19010	19010	19010	19010	0
180	20230911	170900	3646997280	19010	19010	19010	19010	0
181	20230911	170800	3646997280	19010	19010	19010	19010	0
182	20230911	170700	3646997280	19010	19010	19010	19010	4014
183	20230911	170600	3646997280	19010	19010	19010	19010	0
184	20230911	170500	3646997280	19010	19010	19010	19010	0
185	20230911	170400	3646997280	19010	19010	19010	19010	0
186	20230911	170300	3646997280	19010	19010	19010	19010	0
187	20230911	170200	3646997280	19010	19010	19010	19010	0
188	20230911	170100	3646997280	19010	19010	19010	19010	0
189	20230911	170000	3646997280	19010	19010	19010	19010	0
190	20230911	165900	3646997280	19010	19010	19010	19010	0
191	20230911	165800	3646997280	19010	19010	19010	19010	0
192	20230911	165700	3646997280	19010	19010	19010	19010	0
193	20230911	165600	3646997280	19010	19010	19010	19010	0
194	20230911	165500	3646997280	19010	19010	19010	19010	0
195	20230911	165400	3646997280	19010	19010	19010	19010	0
196	20230911	165300	3646997280	19010	19010	19010	19010	0
197	20230911	165200	3646997280	19010	19010	19010	19010	0
198	20230911	165100	3646997280	19010	19010	19010	19010	0
199	20230911	165000	3646997280	19010	19010	19010	19010	0
200	20230911	164900	3646997280	19010	19010	19010	19010	0
201	20230911	164800	3646997280	19010	19010	19010	19010	0
202	20230911	164700	3646997280	19010	19010	19010	19010	0
203	20230911	164600	3646997280	19010	19010	19010	19010	0
204	20230911	164500	3646997280	19010	19010	19010	19010	0
205	20230911	164400	3646997280	19010	19010	19010	19010	0
206	20230911	164300	3646997280	19010	19010	19010	19010	0
207	20230911	164200	3646997280	19010	19010	19010	19010	0
208	20230911	164100	3646997280	19010	19010	19010	19010	0
209	20230911	164000	3646997280	19010	19010	19010	19010	0
210	20230911	163900	3646997280	19010	19010	19010	19010	0
211	20230911	163800	3646997280	19010	19010	19010	19010	0
212	20230911	163700	3646997280	19010	19010	19010	19010	4014
213	20230911	163600	3646997280	19010	19010	19010	19010	0
214	20230911	163500	3646997280	19010	19010	19010	19010	0
215	20230911	163400	3646997280	19010	19010	19010	19010	0
216	20230911	163300	3646997280	19010	19010	19010	19010	0
217	20230911	163200	3646997280	19010	19010	19010	19010	0
218	20230911	163100	3646997280	19010	19010	19010	19010	0
219	20230911	163000	3646997280	19010	19010	19010	19010	0
220	20230911	162900	3646997280	19010	19010	19010	19010	0
221	20230911	162800	3646997280	19010	19010	19010	19010	0
222	20230911	162700	3646997280	19010	19010	19010	19010	0
223	20230911	162600	3646997280	19010	19010	19010	19010	0
224	20230911	162500	3646997280	19010	19010	19010	19010	0
225	20230911	162400	3646997280	19010	19010	19010	19010	0
226	20230911	162300	3646997280	19010	19010	19010	19010	0
227	20230911	162200	3646997280	19010	19010	19010	19010	0
228	20230911	162100	3646997280	19010	19010	19010	19010	0
229	20230911	162000	3646997280	19010	19010	19010	19010	0
230	20230911	161900	3646997280	19010	19010	19010	19010	0
231	20230911	161800	3646997280	19010	19010	19010	19010	0
232	20230911	161700	3646997280	19010	19010	19010	19010	0
233	20230911	161600	3646997280	19010	19010	19010	19010	0
234	20230911	161500	3646997280	19010	19010	19010	19010	0
235	20230911	161400	3646997280	19010	19010	19010	19010	0
236	20230911	161300	3646997280	19010	19010	19010	19010	0
237	20230911	161200	3646997280	19010	19010	19010	19010	0
238	20230911	161100	3646997280	19010	19010	19010	19010	0
239	20230911	161000	3646997280	19010	19010	19010	19010	0
240	20230911	160900	3646997280	19010	19010	19010	19010	0
241	20230911	160800	3646997280	19010	19010	19010	19010	0
242	20230911	160700	3646997280	19010	19010	19010	19010	4014
243	20230911	160600	3646997280	19010	19010	19010	19010	0
244	20230911	160500	3646997280	19010	19010	19010	19010	0
245	20230911	160400	3646997280	19010	19010	19010	19010	0
246	20230911	160300	3646997280	19010	19010	19010	19010	0
247	20230911	160200	3646997280	19010	19010	19010	19010	0
248	20230911	160100	3646997280	19010	19010	19010	19010	0
249	20230911	160000	3646997280	19010	19010	19010	19010	0
250	20230911	155900	3646997280	19010	19010	19010	19010	0
251	20230911	155800	3646997280	19010	19010	19010	19010	0
252	20230911	155700	3646997280	19010	19010	19010	19010	0
253	20230911	155600	3646997280	19010	19010	19010	19010	0
254	20230911	155500	3646997280	19010	19010	19010	19010	0
255	20230911	155400	3646997280	19010	19010	19010	19010	0
256	20230911	155300	3646997280	19010	19010	19010	19010	0
257	20230911	155200	3646997280	19010	19010	19010	19010	0
258	20230911	155100	3646997280	19010	19010	19010	19010	0
259	20230911	155000	3646997280	19010	19010	19010	19010	0
260	20230911	154900	3646997280	19010	19010	19010	19010	0
261	20230911	154800	3646997280	19010	19010	19010	19010	0
262	20230911	154700	3646997280	19010	19010	19010	19010	0
263	20230911	154600	3646997280	19010	19010	19010	19010	0
264	20230911	154500	3646997280	19010	19010	19010	19010	0
265	20230911	154400	3646997280	19010	19010	19010	19010	0
266	20230911	154300	3646997280	19010	19010	19010	19010	0
267	20230911	154200	3646997280	19010	19010	19010	19010	0
268	20230911	154100	3646997280	19010	19010	19010	19010	0
269	20230911	154000	3646997280	19010	19010	19010	19010	0
270	20230911	153900	3646997280	19010	19010	19010	19010	0
271	20230911	153800	3646997280	19010	19010	19010	19010	0
272	20230911	153700	3646997280	19010	19010	19010	19010	4014
273	20230911	153600	3646997280	19010	19010	19010	19010	0
274	20230911	153500	3646997280	19010	19010	19010	19010	0
275	20230911	153400	3646997280	19010	19010	19010	19010	0
276	20230911	153300	3646997280	19010	19010	19010	19010	0
277	20230911	153200	3646997280	19010	19010	19010	19010	0
278	20230911	153100	3646997280	19010	19010	19010	19010	0
279	20230911	153000	3646997280	19010	19010	19010	19010	4014
280	20230911	152900	3570691140	19010	19010	19010	19010	0
281	20230911	152800	3570691140	19010	19010	19010	19010	0
282	20230911	152700	3570691140	19010	19010	19010	19010	0
283	20230911	152600	3570691140	19010	19010	19010	19010	0
284	20230911	152500	3570691140	19010	19010	19010	19010	0
285	20230911	152400	3570691140	19010	19010	19010	19010	0
286	20230911	152300	3570691140	19010	19010	19010	19010	0
287	20230911	152200	3570691140	19010	19010	19010	19010	0
288	20230911	152100	3570691140	19010	19010	19010	19010	0
289	20230911	152000	3570691140	19010	19010	19010	19010	0
290	20230911	151900	3570691140	19010	19040	19040	19010	362
291	20230911	151800	3563805520	19030	19040	19040	19030	297
292	20230911	151700	3558153350	19040	19040	19040	19040	34
293	20230911	151600	3557505990	19040	19050	19050	19040	99
294	20230911	151500	3555621010	19050	19040	19050	19040	468
295	20230911	151400	3546710230	19040	19050	19050	19040	569
296	20230911	151300	3535874190	19060	19060	19060	19060	31
297	20230911	151200	3535283330	19060	19070	19070	19060	332
298	20230911	151100	3528955140	19070	19070	19080	19070	85
299	20230911	151000	3527333890	19090	19120	19120	19090	906
300	20230911	150900	3510031350	19110	19080	19120	19080	509
301	20230911	150800	3500313250	19050	19040	19050	19040	262
302	20230911	150700	3495323430	19040	19060	19060	19040	527
303	20230911	150600	3485282180	19060	19060	19060	19060	61
304	20230911	150500	3484119520	19050	19050	19050	19050	1
305	20230911	150400	3484100470	19080	19060	19080	19050	5
306	20230911	150300	3484005150	19050	19050	19050	19050	3
307	20230911	150200	3483948000	19080	19080	19080	19080	2
308	20230911	150100	3483909840	19080	19080	19080	19080	11
309	20230911	150000	3483699960	19080	19040	19080	19030	96
310	20230911	145900	3481871580	19030	19070	19070	19030	776
311	20230911	145800	3467088000	19070	19090	19090	19070	166
312	20230911	145700	3463920460	19090	19100	19100	19090	115
313	20230911	145600	3461724830	19090	19110	19120	19090	258
314	20230911	145500	3456797760	19120	19110	19120	19110	68
315	20230911	145400	3455497680	19100	19090	19110	19090	62
316	20230911	145300	3454313550	19060	19070	19090	19060	725
317	20230911	145200	3440480120	19080	19060	19080	19050	378
318	20230911	145100	3433275780	19050	19060	19060	19050	69
319	20230911	145000	3431960660	19050	19030	19050	19020	395
320	20230911	144900	3424437610	19030	19030	19040	19010	289
321	20230911	144800	3418940750	19030	19040	19040	19030	595
322	20230911	144700	3407616100	19050	19080	19090	19050	1332
323	20230911	144600	3382219990	19080	19090	19090	19080	500
324	20230911	144500	3372679190	19080	19080	19090	19080	217
325	20230911	144400	3368538400	19080	19090	19090	19080	486
326	20230911	144300	3359264310	19090	19090	19130	19090	224
327	20230911	144200	3354986460	19150	19140	19150	19040	1217
328	20230911	144100	3331769080	19150	19150	19150	19130	145
329	20230911	144000	3328994570	19170	19120	19170	19080	864
330	20230911	143900	3312486700	19110	19170	19180	19110	710
331	20230911	143800	3298901610	19170	19200	19200	19170	361
332	20230911	143700	3291972280	19210	19240	19240	19170	1768
333	20230911	143600	3257981480	19240	19250	19290	19230	2644
334	20230911	143500	3207093810	19250	19220	19250	19220	1802
335	20230911	143400	3172424050	19220	19140	19220	19140	3247
336	20230911	143300	3110082610	19150	19110	19150	19110	910
337	20230911	143200	3092675070	19110	19090	19110	19090	1755
338	20230911	143100	3059149500	19090	19080	19100	19060	885
339	20230911	143000	3042259960	19080	19040	19080	19040	79
340	20230911	142900	3040753920	19030	19000	19030	19000	590
341	20230911	142800	3029536760	19000	18990	19000	18990	1185
342	20230911	142700	3007022510	18980	18990	18990	18980	857
343	20230911	142600	2990748930	18990	18980	19000	18980	538
344	20230911	142500	2980532240	18980	18980	19000	18980	1219
345	20230911	142400	2957392350	18980	18950	18980	18950	1904
346	20230911	142300	2921286880	18950	18940	18950	18940	431
347	20230911	142200	2913122860	18960	18850	18960	18840	4660
348	20230911	142100	2824964400	18850	18850	18860	18850	340
349	20230911	142000	2818555360	18850	18860	18870	18850	609
350	20230911	141900	2807074340	18870	18920	18920	18870	1572
351	20230911	141800	2777389620	18920	18920	18920	18920	37
352	20230911	141700	2776689580	18920	18910	18920	18900	35
353	20230911	141600	2776027690	18920	18920	18920	18910	57
354	20230911	141500	2774949300	18910	18920	18930	18910	307
355	20230911	141400	2769140990	18900	18900	18900	18890	134
356	20230911	141300	2766609130	18900	18910	18910	18890	489
357	20230911	141200	2757367270	18900	18890	18900	18890	77
358	20230911	141100	2755912260	18900	18900	18900	18900	27
359	20230911	141000	2755401960	18900	18920	18920	18890	378
360	20230911	140900	2748257630	18910	18930	18930	18910	136
361	20230911	140800	2745685150	18930	18920	18930	18920	118
362	20230911	140700	2743452000	18930	18930	18930	18930	36
363	20230911	140600	2742770520	18930	18930	18930	18930	29
364	20230911	140500	2742221550	18930	18950	18950	18930	128
365	20230911	140400	2739798010	18950	18940	18950	18940	63
366	20230911	140300	2738604460	18940	18940	18940	18940	47
367	20230911	140200	2737714280	18930	18940	18940	18930	34
368	20230911	140100	2737070330	18930	18940	18940	18930	29
369	20230911	140000	2736521110	18930	18940	18940	18930	33
370	20230911	135900	2735896120	18940	18940	18940	18940	177
371	20230911	135800	2732543740	18940	18930	18940	18930	43
372	20230911	135700	2731729690	18930	18930	18930	18930	38
373	20230911	135600	2731010350	18930	18930	18930	18930	28
374	20230911	135500	2730480310	18940	18950	18950	18940	63
375	20230911	135400	2729286570	18950	18930	18950	18930	35
376	20230911	135300	2728623830	18930	18940	18940	18900	562
377	20230911	135200	2717999470	18920	18930	18930	18900	1076
378	20230911	135100	2697653000	18920	18950	18950	18920	141
379	20230911	135000	2694982930	18950	18940	18950	18940	26
380	20230911	134900	2694490400	18940	18930	18940	18920	21
381	20230911	134800	2694092860	18930	18940	18940	18930	56
382	20230911	134700	2693032480	18940	18950	18950	18930	39
383	20230911	134600	2692293790	18950	18940	18950	18940	52
384	20230911	134500	2691308510	18940	18930	18940	18930	117
385	20230911	134400	2689093210	18920	18910	18920	18910	234
386	20230911	134300	2684666560	18910	18910	18910	18910	35
387	20230911	134200	2684004710	18910	18910	18910	18910	34
388	20230911	134100	2683361770	18920	18920	18920	18920	34
389	20230911	134000	2682718490	18910	18910	18910	18900	74
390	20230911	133900	2681319440	18900	18890	18900	18870	107
391	20230911	133800	2679300140	18850	18850	18850	18850	0
392	20230911	133700	2679300140	18850	18890	18900	18850	281
393	20230911	133600	2673996700	18900	18900	18900	18890	49
394	20230911	133500	2673070610	18890	18900	18900	18890	111
395	20230911	133400	2670972810	18890	18890	18890	18890	15
396	20230911	133300	2670689460	18890	18880	18890	18880	56
397	20230911	133200	2669631750	18880	18880	18880	18880	1
398	20230911	133100	2669612870	18880	18870	18880	18870	17
399	20230911	133000	2669292020	18880	18870	18880	18870	8
400	20230911	132900	2669141000	18870	18880	18880	18870	39
401	20230911	132800	2668404880	18880	18890	18890	18880	10
402	20230911	132700	2668216040	18890	18900	18900	18890	74
403	20230911	132600	2666817780	18900	18890	18900	18890	11
404	20230911	132500	2666609930	18890	18890	18900	18890	326
405	20230911	132400	2660448810	18880	18870	18900	18870	9
406	20230911	132300	2660278890	18870	18880	18880	18870	12
407	20230911	132200	2660052390	18910	18890	18910	18890	79
408	20230911	132100	2658558520	18910	18850	18910	18850	37
409	20230911	132000	2657858970	18910	18780	18910	18780	637
410	20230911	131900	2645872570	18790	18790	18790	18790	306
411	20230911	131800	2640122830	18790	18810	18810	18790	882
412	20230911	131700	2623542490	18810	18830	18830	18810	184
413	20230911	131600	2620079930	18840	18860	18860	18810	383
414	20230911	131500	2612869350	18850	18870	18880	18850	559
415	20230911	131400	2602326200	18880	18880	18880	18870	211
416	20230911	131300	2598343730	18880	18900	18900	18880	158
417	20230911	131200	2595359980	18890	18890	18890	18890	0
418	20230911	131100	2595359980	18890	18900	18900	18890	27
419	20230911	131000	2594849850	18900	18910	18910	18900	1006
420	20230911	130900	2575826450	18890	18890	18890	18890	18
421	20230911	130800	2575486430	18900	18900	18900	18900	256
422	20230911	130700	2570648030	18900	18900	18900	18900	317
423	20230911	130600	2564656730	18900	18910	18920	18900	219
424	20230911	130500	2560517230	18930	18910	18930	18910	51
425	20230911	130400	2559551820	18930	18910	18930	18900	551
426	20230911	130300	2549136150	18910	18920	18920	18910	28
427	20230911	130200	2548606610	18920	18920	18920	18920	35
428	20230911	130100	2547944410	18920	18920	18920	18910	343
429	20230911	130000	2541456210	18930	18930	18930	18930	7
430	20230911	125900	2541323700	18930	18940	18940	18930	174
431	20230911	125800	2538029820	18950	18950	18950	18950	21
432	20230911	125700	2537631870	18950	18950	18950	18950	569
433	20230911	125600	2526849320	18950	18950	18960	18950	143
434	20230911	125500	2524139250	18950	18960	18960	18950	365
435	20230911	125400	2517222260	18960	18960	19000	18950	43
436	20230911	125300	2516406990	19000	19000	19000	19000	1000
437	20230911	125200	2497406990	18950	18950	18950	18950	28
438	20230911	125100	2496876390	19000	18950	19010	18950	1030
439	20230911	125000	2477320010	18950	18950	18950	18950	0
440	20230911	124900	2477320010	18950	18950	18950	18940	89
441	20230911	124800	2475634210	18960	18960	18960	18960	8
442	20230911	124700	2475482530	18960	18960	18960	18950	371
443	20230911	124600	2468449420	18980	18980	18980	18980	9
444	20230911	124500	2468278600	18950	18960	18960	18950	7
445	20230911	124400	2468145890	18980	18980	18980	18980	54
446	20230911	124300	2467120970	18980	18980	18980	18980	31
447	20230911	124200	2466532590	18980	18980	18980	18980	6
448	20230911	124100	2466418710	18930	18930	18930	18930	0
449	20230911	124000	2466418710	18930	18930	18930	18930	81
450	20230911	123900	2464885380	18930	18930	18930	18930	38
451	20230911	123800	2464166040	18910	18910	18910	18910	0
452	20230911	123700	2464166040	18910	18920	18930	18910	204
453	20230911	123600	2460307650	18920	18960	18960	18920	90
454	20230911	123500	2458604190	18960	18970	18970	18960	18
455	20230911	123400	2458262790	18970	18960	18970	18950	23
456	20230911	123300	2457826670	18950	18950	18950	18950	13
457	20230911	123200	2457580320	18950	18950	18950	18950	53
458	20230911	123100	2456575970	18950	18950	18950	18950	1
459	20230911	123000	2456557020	18920	18920	18920	18920	0
460	20230911	122900	2456557020	18920	18920	18920	18920	1
461	20230911	122800	2456538100	18930	18920	18930	18920	20
462	20230911	122700	2456159560	18910	18910	18910	18910	0
463	20230911	122600	2456159560	18910	18920	18920	18910	127
464	20230911	122500	2453756890	18920	18920	18920	18920	8
465	20230911	122400	2453605530	18910	18920	18920	18910	52
466	20230911	122300	2452622150	18910	18910	18910	18910	2
467	20230911	122200	2452584330	18910	18920	18920	18910	167
468	20230911	122100	2449425840	18920	18930	18930	18920	165
469	20230911	122000	2446303500	18940	18940	18940	18940	6
470	20230911	121900	2446189860	18940	18930	18940	18930	49
471	20230911	121800	2445262260	18940	18930	18940	18930	27
472	20230911	121700	2444751140	18940	18960	18960	18940	282
473	20230911	121600	2439406400	18970	18990	18990	18970	262
474	20230911	121500	2434435960	18990	19000	19000	18990	123
475	20230911	121400	2432100180	19000	18990	19010	18990	37
476	20230911	121300	2431396940	18980	18980	18980	18980	0
477	20230911	121200	2431396940	18980	18980	18980	18980	82
478	20230911	121100	2429840580	18990	18990	18990	18990	109
479	20230911	121000	2427770670	18990	18990	18990	18990	5
480	20230911	120900	2427675720	19000	19000	19000	19000	0
481	20230911	120800	2427675720	19000	19000	19000	19000	0
482	20230911	120700	2427675720	19000	19000	19010	19000	33
483	20230911	120600	2427048650	19000	19000	19000	19000	13
484	20230911	120500	2426801650	19010	19010	19010	19010	6
485	20230911	120400	2426687590	19010	19010	19010	19010	6
486	20230911	120300	2426573530	19010	19010	19010	19010	0
487	20230911	120200	2426573530	19010	18990	19020	18990	216
488	20230911	120100	2422469550	18990	18980	18990	18980	212
489	20230911	120000	2418443680	18980	18980	18990	18980	84
490	20230911	115900	2416849300	18990	19040	19040	18990	500
491	20230911	115800	2407346770	19040	19040	19050	19040	1540
492	20230911	115700	2378024470	19040	19040	19040	19040	562
493	20230911	115600	2367323990	19040	19040	19050	19040	144
494	20230911	115500	2364582160	19040	19040	19050	19040	116
495	20230911	115400	2362373460	19040	19040	19040	19040	24
496	20230911	115300	2361916500	19040	19040	19040	19040	63
497	20230911	115200	2360716980	19030	19010	19030	19010	162
498	20230911	115100	2357635150	19020	19020	19020	19020	1
499	20230911	115000	2357616130	19020	19020	19020	19020	17
500	20230911	114900	2357292790	19030	19030	19030	19030	0
501	20230911	114800	2357292790	19030	19030	19030	19030	44
502	20230911	114700	2356455470	19030	19020	19030	19020	12
503	20230911	114600	2356227170	19010	19010	19010	19010	1
504	20230911	114500	2356208160	19000	19000	19010	19000	101
505	20230911	114400	2354289000	19000	18990	19000	18990	30
506	20230911	114300	2353719280	18990	19050	19050	18990	424
507	20230911	114200	2345650630	19050	19060	19060	19050	200
508	20230911	114100	2341840530	19050	19060	19060	19050	100
509	20230911	114000	2339935470	19050	19040	19050	19040	10
510	20230911	113900	2339744990	19040	19040	19040	19040	7
511	20230911	113800	2339611710	19050	19040	19050	19040	7
512	20230911	113700	2339478370	19060	19090	19090	19060	312
513	20230911	113600	2333531280	19090	19080	19090	19080	421
514	20230911	113500	2325496190	19070	19050	19070	19050	730
515	20230911	113400	2311583370	19050	19050	19050	19050	6
516	20230911	113300	2311469070	19050	19040	19050	19040	893
517	20230911	113200	2294457440	19040	19040	19040	19040	1
518	20230911	113100	2294438400	19040	19030	19040	19030	471
519	20230911	113000	2285472880	19030	19020	19030	19020	517
520	20230911	112900	2275637530	19020	19010	19020	19010	247
521	20230911	112800	2270941590	19020	19000	19020	19000	73
522	20230911	112700	2269554050	19000	19010	19020	19000	597
523	20230911	112600	2258202710	19010	19010	19010	19010	210
524	20230911	112500	2254210610	19000	19000	19000	19000	175
525	20230911	112400	2250885610	18970	19000	19000	18970	19
526	20230911	112300	2250524640	19010	19000	19010	19000	56
527	20230911	112200	2249460130	19000	19000	19000	19000	277
528	20230911	112100	2244197130	19000	18960	19000	18960	119
529	20230911	112000	2241936170	19000	19000	19000	19000	11
530	20230911	111900	2241727170	19010	19000	19010	19000	100
531	20230911	111800	2239826780	19000	18950	19000	18940	330
532	20230911	111700	2233557700	19000	18950	19000	18950	499
533	20230911	111600	2224092670	18960	18890	18960	18890	802
534	20230911	111500	2208911010	18900	18880	18900	18880	400
535	20230911	111400	2201353030	18840	18840	18840	18840	1004
536	20230911	111300	2182437670	18840	18900	18900	18820	387
537	20230911	111200	2175142560	18900	18900	18900	18900	0
538	20230911	111100	2175142560	18900	18850	18900	18850	150
539	20230911	111000	2172312810	18810	18810	18810	18810	118
540	20230911	110900	2170093230	18810	18810	18810	18800	530
541	20230911	110800	2160124130	18800	18800	18800	18800	48
542	20230911	110700	2159221730	18800	18860	18860	18800	1822
543	20230911	110600	2124939090	18890	18890	18890	18890	45
544	20230911	110500	2124089040	18840	18870	18870	18840	4432
545	20230911	110400	2040534320	18870	18880	18880	18870	261
546	20230911	110300	2035606920	18880	18890	18890	18880	120
547	20230911	110200	2033341260	18890	18900	18900	18890	1152
548	20230911	110100	2011571330	18900	18910	18910	18900	489
549	20230911	110000	2002329140	18900	18920	18920	18900	1082
550	20230911	105900	1981872950	18940	18970	18970	18940	442
551	20230911	105800	1973501110	18970	18960	18970	18950	688
552	20230911	105700	1960457880	18980	18980	18980	18980	11
553	20230911	105600	1960249100	18970	18970	19010	18970	17
554	20230911	105500	1959926210	18940	18990	18990	18940	843
555	20230911	105400	1943939540	18980	18980	18980	18980	19
556	20230911	105300	1943578920	18970	18960	18970	18960	122
557	20230911	105200	1941264690	18950	18950	18950	18950	29
558	20230911	105100	1940715140	18940	18940	18940	18920	480
559	20230911	105000	1931624660	18940	18930	18940	18920	221
560	20230911	104900	1927441530	18930	18940	18940	18930	156
561	20230911	104800	1924487890	18940	18950	18950	18940	368
562	20230911	104700	1917517120	18950	18970	18970	18940	56
563	20230911	104600	1916455760	18960	18970	18970	18960	48
564	20230911	104500	1915545420	18980	18980	18980	18980	7
565	20230911	104400	1915412560	18960	18990	18990	18960	566
566	20230911	104300	1904665670	18990	19020	19020	18990	1827
567	20230911	104200	1869938370	19030	19030	19030	19020	51
568	20230911	104100	1868968170	19040	19040	19040	19040	6
569	20230911	104000	1868853930	19030	19040	19040	19030	129
570	20230911	103900	1866399030	19040	19040	19040	19040	4
571	20230911	103800	1866322870	19050	19050	19050	19050	0
572	20230911	103700	1866322870	19050	19060	19060	19050	3
573	20230911	103600	1866265710	19020	19070	19070	19020	244
574	20230911	103500	1861621800	19060	19060	19060	19060	100
575	20230911	103400	1859715800	19070	19070	19070	19060	280
576	20230911	103300	1854376220	19070	19070	19070	19070	70
577	20230911	103200	1853041320	19070	19060	19070	19060	2
578	20230911	103100	1853003190	19070	19010	19070	19010	1483
579	20230911	103000	1824746040	19010	19040	19040	19010	51
580	20230911	102900	1823776320	19040	19040	19040	19040	3
581	20230911	102800	1823719200	19040	19010	19040	19010	300
582	20230911	102700	1818010910	18980	18980	18980	18980	50
583	20230911	102600	1817061910	18980	18980	18980	18980	370
584	20230911	102500	1810039310	18970	18970	18980	18970	44
585	20230911	102400	1809204620	18980	18980	18980	18980	1
586	20230911	102300	1809185640	18960	18980	18980	18960	45
587	20230911	102200	1808332110	18980	18960	18980	18960	1074
588	20230911	102100	1787948070	18980	18980	18980	18970	125
589	20230911	102000	1785575630	18980	19010	19030	18950	3328
590	20230911	101900	1722403640	19010	19020	19020	19010	12
591	20230911	101800	1722175460	19010	19040	19040	19010	280
592	20230911	101700	1716844670	19030	19040	19040	19030	273
593	20230911	101600	1711646780	19040	19030	19040	19030	502
594	20230911	101500	1702091380	19030	19030	19040	19030	1002
595	20230911	101400	1683021310	19030	19030	19030	19030	2
596	20230911	101300	1682983250	19040	19040	19040	19040	100
597	20230911	101200	1681079250	19030	19000	19030	19000	700
598	20230911	101100	1667775290	19000	18930	19000	18920	700
599	20230911	101000	1654501310	18930	18950	18950	18930	711
600	20230911	100900	1641036910	18950	18990	18990	18950	29
601	20230911	100800	1640487240	18960	19000	19000	18960	1763
602	20230911	100700	1607021900	19000	18990	19000	18990	88
603	20230911	100600	1605350570	19000	19000	19000	19000	0
604	20230911	100500	1605350570	19000	18990	19000	18990	107
605	20230911	100400	1603318580	19000	19000	19000	19000	757
606	20230911	100300	1588935580	18990	19050	19050	18990	1002
607	20230911	100200	1569894370	19030	19050	19070	19030	343
608	20230911	100100	1563361730	19060	19060	19060	19060	31
609	20230911	100000	1562770870	19060	19060	19060	19050	660
610	20230911	095900	1550197030	19060	19060	19060	19060	37
611	20230911	095800	1549491810	19060	19050	19060	19040	554
612	20230911	095700	1538938020	19040	19030	19050	19030	376
613	20230911	095600	1531780970	19040	19050	19050	19040	258
614	20230911	095500	1526866320	19060	19070	19070	19040	1259
615	20230911	095400	1502876040	19060	19050	19070	19030	1492
616	20230911	095300	1474447500	19070	18990	19070	18960	3616
617	20230911	095200	1405632580	18980	18940	18980	18940	1242
618	20230911	095100	1382073220	18950	18960	18960	18950	510
619	20230911	095000	1372408620	18940	18900	18950	18900	301
620	20230911	094900	1366709800	18900	18940	18940	18900	1362
621	20230911	094800	1340938530	18920	18920	18920	18920	30
622	20230911	094700	1340370930	18920	18920	18920	18920	54
623	20230911	094600	1339349250	18900	18960	18960	18840	1539
624	20230911	094500	1310234990	18970	18800	18970	18800	1965
625	20230911	094400	1272981630	18790	18850	18970	18790	731
626	20230911	094300	1259186410	18790	18860	18870	18790	1392
627	20230911	094200	1232987260	18860	18860	18860	18850	72
628	20230911	094100	1231629350	18860	18820	18860	18810	159
629	20230911	094000	1228634730	18820	18820	18820	18810	14
630	20230911	093900	1228371280	18810	18810	18810	18770	139
631	20230911	093800	1225757020	18770	18770	18770	18760	1021
632	20230911	093700	1206593110	18760	18790	18790	18760	167
633	20230911	093600	1203457930	18790	18770	18790	18770	267
634	20230911	093500	1198445160	18750	18750	18750	18750	34
635	20230911	093400	1197807660	18740	18740	18750	18740	383
636	20230911	093300	1190630220	18740	18740	18750	18730	971
637	20230911	093200	1172437640	18750	18780	18780	18750	841
638	20230911	093100	1156659340	18780	18800	18800	18780	135
639	20230911	093000	1154122580	18790	18860	18860	18790	1222
640	20230911	092900	1131131750	18860	18840	18860	18840	324
641	20230911	092800	1125022050	18840	18860	18860	18840	332
642	20230911	092700	1118766010	18860	18870	18870	18860	376
643	20230911	092600	1111671150	18990	18940	18990	18800	1589
644	20230911	092500	1081700200	18940	18810	18940	18810	1169
645	20230911	092400	1059640810	18810	18870	18870	18810	462
646	20230911	092300	1050944650	18870	18810	18900	18810	169
647	20230911	092200	1047754630	18800	18740	18800	18740	420
648	20230911	092100	1039875660	18740	18740	18740	18710	1712
649	20230911	092000	1007829160	18710	18710	18740	18700	2783
650	20230911	091900	955754070	18730	18780	18790	18710	3507
651	20230911	091800	890046730	18780	18880	18880	18780	4688
652	20230911	091700	801878310	18860	18850	18870	18830	1580
653	20230911	091600	772111220	18850	18880	18900	18850	2245
654	20230911	091500	729745170	18890	18930	18930	18890	2169
655	20230911	091400	688741630	18930	18960	18990	18930	859
656	20230911	091300	672464250	18970	19010	19030	18970	1528
657	20230911	091200	643447370	19010	19060	19060	19010	1344
658	20230911	091100	617893950	19060	19010	19060	19000	1713
659	20230911	091000	585336480	19000	19000	19000	18990	280
660	20230911	090900	580017180	18990	19050	19050	18990	1366
661	20230911	090800	554030460	19060	19080	19080	19030	792
662	20230911	090700	538933650	19160	19000	19160	19000	3510
663	20230911	090600	471971310	19000	18880	19000	18870	999
664	20230911	090500	453032010	18860	19120	19120	18800	3755
665	20230911	090400	381692430	19170	19380	19380	19110	3322
666	20230911	090300	317948680	19260	19390	19390	19250	886
667	20230911	090200	300886360	19390	19280	19390	19260	3731
668	20230911	090100	229007320	19260	19390	19390	19230	765
669	20230911	090000	214276940	19390	19400	19400	19220	10789