KissMeData/196300/min/candle-20230906.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230906	201200	9779858420	19680	19680	19680	19680	7655
3	20230906	201100	9779858420	19680	19680	19680	19680	0
4	20230906	201000	9779858420	19680	19680	19680	19680	0
5	20230906	200900	9779858420	19680	19680	19680	19680	0
6	20230906	200800	9779858420	19680	19680	19680	19680	0
7	20230906	200700	9779858420	19680	19680	19680	19680	0
8	20230906	200600	9779858420	19680	19680	19680	19680	0
9	20230906	200500	9779858420	19680	19680	19680	19680	0
10	20230906	200400	9779858420	19680	19680	19680	19680	0
11	20230906	200300	9779858420	19680	19680	19680	19680	0
12	20230906	200200	9779858420	19680	19680	19680	19680	0
13	20230906	200100	9779858420	19680	19680	19680	19680	0
14	20230906	200000	9779858420	19680	19680	19680	19680	0
15	20230906	195900	9779858420	19680	19680	19680	19680	0
16	20230906	195800	9779858420	19680	19680	19680	19680	0
17	20230906	195700	9779858420	19680	19680	19680	19680	0
18	20230906	195600	9779858420	19680	19680	19680	19680	0
19	20230906	195500	9779858420	19680	19680	19680	19680	0
20	20230906	195400	9779858420	19680	19680	19680	19680	0
21	20230906	195300	9779858420	19680	19680	19680	19680	0
22	20230906	195200	9779858420	19680	19680	19680	19680	0
23	20230906	195100	9779858420	19680	19680	19680	19680	0
24	20230906	195000	9779858420	19680	19680	19680	19680	0
25	20230906	194900	9779858420	19680	19680	19680	19680	0
26	20230906	194800	9779858420	19680	19680	19680	19680	0
27	20230906	194700	9779858420	19680	19680	19680	19680	0
28	20230906	194600	9779858420	19680	19680	19680	19680	0
29	20230906	194500	9779858420	19680	19680	19680	19680	0
30	20230906	194400	9779858420	19680	19680	19680	19680	0
31	20230906	194300	9779858420	19680	19680	19680	19680	0
32	20230906	194200	9779858420	19680	19680	19680	19680	7655
33	20230906	194100	9779858420	19680	19680	19680	19680	0
34	20230906	194000	9779858420	19680	19680	19680	19680	0
35	20230906	193900	9779858420	19680	19680	19680	19680	0
36	20230906	193800	9779858420	19680	19680	19680	19680	0
37	20230906	193700	9779858420	19680	19680	19680	19680	0
38	20230906	193600	9779858420	19680	19680	19680	19680	0
39	20230906	193500	9779858420	19680	19680	19680	19680	0
40	20230906	193400	9779858420	19680	19680	19680	19680	0
41	20230906	193300	9779858420	19680	19680	19680	19680	0
42	20230906	193200	9779858420	19680	19680	19680	19680	0
43	20230906	193100	9779858420	19680	19680	19680	19680	0
44	20230906	193000	9779858420	19680	19680	19680	19680	0
45	20230906	192900	9779858420	19680	19680	19680	19680	0
46	20230906	192800	9779858420	19680	19680	19680	19680	0
47	20230906	192700	9779858420	19680	19680	19680	19680	0
48	20230906	192600	9779858420	19680	19680	19680	19680	0
49	20230906	192500	9779858420	19680	19680	19680	19680	0
50	20230906	192400	9779858420	19680	19680	19680	19680	0
51	20230906	192300	9779858420	19680	19680	19680	19680	0
52	20230906	192200	9779858420	19680	19680	19680	19680	0
53	20230906	192100	9779858420	19680	19680	19680	19680	0
54	20230906	192000	9779858420	19680	19680	19680	19680	0
55	20230906	191900	9779858420	19680	19680	19680	19680	0
56	20230906	191800	9779858420	19680	19680	19680	19680	0
57	20230906	191700	9779858420	19680	19680	19680	19680	0
58	20230906	191600	9779858420	19680	19680	19680	19680	0
59	20230906	191500	9779858420	19680	19680	19680	19680	0
60	20230906	191400	9779858420	19680	19680	19680	19680	0
61	20230906	191300	9779858420	19680	19680	19680	19680	0
62	20230906	191200	9779858420	19680	19680	19680	19680	7655
63	20230906	191100	9779858420	19680	19680	19680	19680	0
64	20230906	191000	9779858420	19680	19680	19680	19680	0
65	20230906	190900	9779858420	19680	19680	19680	19680	0
66	20230906	190800	9779858420	19680	19680	19680	19680	0
67	20230906	190700	9779858420	19680	19680	19680	19680	0
68	20230906	190600	9779858420	19680	19680	19680	19680	0
69	20230906	190500	9779858420	19680	19680	19680	19680	0
70	20230906	190400	9779858420	19680	19680	19680	19680	0
71	20230906	190300	9779858420	19680	19680	19680	19680	0
72	20230906	190200	9779858420	19680	19680	19680	19680	0
73	20230906	190100	9779858420	19680	19680	19680	19680	0
74	20230906	190000	9779858420	19680	19680	19680	19680	0
75	20230906	185900	9779858420	19680	19680	19680	19680	0
76	20230906	185800	9779858420	19680	19680	19680	19680	0
77	20230906	185700	9779858420	19680	19680	19680	19680	0
78	20230906	185600	9779858420	19680	19680	19680	19680	0
79	20230906	185500	9779858420	19680	19680	19680	19680	0
80	20230906	185400	9779858420	19680	19680	19680	19680	0
81	20230906	185300	9779858420	19680	19680	19680	19680	0
82	20230906	185200	9779858420	19680	19680	19680	19680	0
83	20230906	185100	9779858420	19680	19680	19680	19680	0
84	20230906	185000	9779858420	19680	19680	19680	19680	0
85	20230906	184900	9779858420	19680	19680	19680	19680	0
86	20230906	184800	9779858420	19680	19680	19680	19680	0
87	20230906	184700	9779858420	19680	19680	19680	19680	0
88	20230906	184600	9779858420	19680	19680	19680	19680	0
89	20230906	184500	9779858420	19680	19680	19680	19680	0
90	20230906	184400	9779858420	19680	19680	19680	19680	0
91	20230906	184300	9779858420	19680	19680	19680	19680	0
92	20230906	184200	9779858420	19680	19680	19680	19680	7655
93	20230906	184100	9779858420	19680	19680	19680	19680	0
94	20230906	184000	9779858420	19680	19680	19680	19680	0
95	20230906	183900	9779858420	19680	19680	19680	19680	0
96	20230906	183800	9779858420	19680	19680	19680	19680	0
97	20230906	183700	9779858420	19680	19680	19680	19680	0
98	20230906	183600	9779858420	19680	19680	19680	19680	0
99	20230906	183500	9779858420	19680	19680	19680	19680	0
100	20230906	183400	9779858420	19680	19680	19680	19680	0
101	20230906	183300	9779858420	19680	19680	19680	19680	0
102	20230906	183200	9779858420	19680	19680	19680	19680	0
103	20230906	183100	9779858420	19680	19680	19680	19680	0
104	20230906	183000	9779858420	19680	19680	19680	19680	0
105	20230906	182900	9779858420	19680	19680	19680	19680	0
106	20230906	182800	9779858420	19680	19680	19680	19680	0
107	20230906	182700	9779858420	19680	19680	19680	19680	0
108	20230906	182600	9779858420	19680	19680	19680	19680	0
109	20230906	182500	9779858420	19680	19680	19680	19680	0
110	20230906	182400	9779858420	19680	19680	19680	19680	0
111	20230906	182300	9779858420	19680	19680	19680	19680	0
112	20230906	182200	9779858420	19680	19680	19680	19680	0
113	20230906	182100	9779858420	19680	19680	19680	19680	0
114	20230906	182000	9779858420	19680	19680	19680	19680	0
115	20230906	181900	9779858420	19680	19680	19680	19680	0
116	20230906	181800	9779858420	19680	19680	19680	19680	0
117	20230906	181700	9779858420	19680	19680	19680	19680	0
118	20230906	181600	9779858420	19680	19680	19680	19680	0
119	20230906	181500	9779858420	19680	19680	19680	19680	0
120	20230906	181400	9779858420	19680	19680	19680	19680	0
121	20230906	181300	9779858420	19680	19680	19680	19680	0
122	20230906	181200	9779858420	19680	19680	19680	19680	7655
123	20230906	181100	9779858420	19680	19680	19680	19680	0
124	20230906	181000	9779858420	19680	19680	19680	19680	0
125	20230906	180900	9779858420	19680	19680	19680	19680	0
126	20230906	180800	9779858420	19680	19680	19680	19680	0
127	20230906	180700	9779858420	19680	19680	19680	19680	0
128	20230906	180600	9779858420	19680	19680	19680	19680	0
129	20230906	180500	9779858420	19680	19680	19680	19680	0
130	20230906	180400	9779858420	19680	19680	19680	19680	0
131	20230906	180300	9779858420	19680	19680	19680	19680	0
132	20230906	180200	9779858420	19680	19680	19680	19680	0
133	20230906	180100	9779858420	19680	19680	19680	19680	0
134	20230906	180000	9779858420	19680	19680	19680	19680	0
135	20230906	175900	9779858420	19680	19680	19680	19680	0
136	20230906	175800	9779858420	19680	19680	19680	19680	0
137	20230906	175700	9779858420	19680	19680	19680	19680	0
138	20230906	175600	9779858420	19680	19680	19680	19680	0
139	20230906	175500	9779858420	19680	19680	19680	19680	0
140	20230906	175400	9779858420	19680	19680	19680	19680	0
141	20230906	175300	9779858420	19680	19680	19680	19680	0
142	20230906	175200	9779858420	19680	19680	19680	19680	0
143	20230906	175100	9779858420	19680	19680	19680	19680	0
144	20230906	175000	9779858420	19680	19680	19680	19680	0
145	20230906	174900	9779858420	19680	19680	19680	19680	0
146	20230906	174800	9779858420	19680	19680	19680	19680	0
147	20230906	174700	9779858420	19680	19680	19680	19680	0
148	20230906	174600	9779858420	19680	19680	19680	19680	0
149	20230906	174500	9779858420	19680	19680	19680	19680	0
150	20230906	174400	9779858420	19680	19680	19680	19680	0
151	20230906	174300	9779858420	19680	19680	19680	19680	0
152	20230906	174200	9779858420	19680	19680	19680	19680	7655
153	20230906	174100	9779858420	19680	19680	19680	19680	0
154	20230906	174000	9779858420	19680	19680	19680	19680	0
155	20230906	173900	9779858420	19680	19680	19680	19680	0
156	20230906	173800	9779858420	19680	19680	19680	19680	0
157	20230906	173700	9779858420	19680	19680	19680	19680	0
158	20230906	173600	9779858420	19680	19680	19680	19680	0
159	20230906	173500	9779858420	19680	19680	19680	19680	0
160	20230906	173400	9779858420	19680	19680	19680	19680	0
161	20230906	173300	9779858420	19680	19680	19680	19680	0
162	20230906	173200	9779858420	19680	19680	19680	19680	0
163	20230906	173100	9779858420	19680	19680	19680	19680	0
164	20230906	173000	9779858420	19680	19680	19680	19680	0
165	20230906	172900	9779858420	19680	19680	19680	19680	0
166	20230906	172800	9779858420	19680	19680	19680	19680	0
167	20230906	172700	9779858420	19680	19680	19680	19680	0
168	20230906	172600	9779858420	19680	19680	19680	19680	0
169	20230906	172500	9779858420	19680	19680	19680	19680	0
170	20230906	172400	9779858420	19680	19680	19680	19680	0
171	20230906	172300	9779858420	19680	19680	19680	19680	0
172	20230906	172200	9779858420	19680	19680	19680	19680	0
173	20230906	172100	9779858420	19680	19680	19680	19680	0
174	20230906	172000	9779858420	19680	19680	19680	19680	0
175	20230906	171900	9779858420	19680	19680	19680	19680	0
176	20230906	171800	9779858420	19680	19680	19680	19680	0
177	20230906	171700	9779858420	19680	19680	19680	19680	0
178	20230906	171600	9779858420	19680	19680	19680	19680	0
179	20230906	171500	9779858420	19680	19680	19680	19680	0
180	20230906	171400	9779858420	19680	19680	19680	19680	0
181	20230906	171300	9779858420	19680	19680	19680	19680	0
182	20230906	171200	9779858420	19680	19680	19680	19680	7655
183	20230906	171100	9779858420	19680	19680	19680	19680	0
184	20230906	171000	9779858420	19680	19680	19680	19680	0
185	20230906	170900	9779858420	19680	19680	19680	19680	0
186	20230906	170800	9779858420	19680	19680	19680	19680	0
187	20230906	170700	9779858420	19680	19680	19680	19680	0
188	20230906	170600	9779858420	19680	19680	19680	19680	0
189	20230906	170500	9779858420	19680	19680	19680	19680	0
190	20230906	170400	9779858420	19680	19680	19680	19680	0
191	20230906	170300	9779858420	19680	19680	19680	19680	0
192	20230906	170200	9779858420	19680	19680	19680	19680	0
193	20230906	170100	9779858420	19680	19680	19680	19680	0
194	20230906	170000	9779858420	19680	19680	19680	19680	0
195	20230906	165900	9779858420	19680	19680	19680	19680	0
196	20230906	165800	9779858420	19680	19680	19680	19680	0
197	20230906	165700	9779858420	19680	19680	19680	19680	0
198	20230906	165600	9779858420	19680	19680	19680	19680	0
199	20230906	165500	9779858420	19680	19680	19680	19680	0
200	20230906	165400	9779858420	19680	19680	19680	19680	0
201	20230906	165300	9779858420	19680	19680	19680	19680	0
202	20230906	165200	9779858420	19680	19680	19680	19680	0
203	20230906	165100	9779858420	19680	19680	19680	19680	0
204	20230906	165000	9779858420	19680	19680	19680	19680	0
205	20230906	164900	9779858420	19680	19680	19680	19680	0
206	20230906	164800	9779858420	19680	19680	19680	19680	0
207	20230906	164700	9779858420	19680	19680	19680	19680	0
208	20230906	164600	9779858420	19680	19680	19680	19680	0
209	20230906	164500	9779858420	19680	19680	19680	19680	0
210	20230906	164400	9779858420	19680	19680	19680	19680	0
211	20230906	164300	9779858420	19680	19680	19680	19680	0
212	20230906	164200	9779858420	19680	19680	19680	19680	7655
213	20230906	164100	9779858420	19680	19680	19680	19680	0
214	20230906	164000	9779858420	19680	19680	19680	19680	0
215	20230906	163900	9779858420	19680	19680	19680	19680	0
216	20230906	163800	9779858420	19680	19680	19680	19680	0
217	20230906	163700	9779858420	19680	19680	19680	19680	0
218	20230906	163600	9779858420	19680	19680	19680	19680	0
219	20230906	163500	9779858420	19680	19680	19680	19680	0
220	20230906	163400	9779858420	19680	19680	19680	19680	0
221	20230906	163300	9779858420	19680	19680	19680	19680	0
222	20230906	163200	9779858420	19680	19680	19680	19680	0
223	20230906	163100	9779858420	19680	19680	19680	19680	0
224	20230906	163000	9779858420	19680	19680	19680	19680	0
225	20230906	162900	9779858420	19680	19680	19680	19680	0
226	20230906	162800	9779858420	19680	19680	19680	19680	0
227	20230906	162700	9779858420	19680	19680	19680	19680	0
228	20230906	162600	9779858420	19680	19680	19680	19680	0
229	20230906	162500	9779858420	19680	19680	19680	19680	0
230	20230906	162400	9779858420	19680	19680	19680	19680	0
231	20230906	162300	9779858420	19680	19680	19680	19680	0
232	20230906	162200	9779858420	19680	19680	19680	19680	0
233	20230906	162100	9779858420	19680	19680	19680	19680	0
234	20230906	162000	9779858420	19680	19680	19680	19680	0
235	20230906	161900	9779858420	19680	19680	19680	19680	0
236	20230906	161800	9779858420	19680	19680	19680	19680	0
237	20230906	161700	9779858420	19680	19680	19680	19680	0
238	20230906	161600	9779858420	19680	19680	19680	19680	0
239	20230906	161500	9779858420	19680	19680	19680	19680	0
240	20230906	161400	9779858420	19680	19680	19680	19680	0
241	20230906	161300	9779858420	19680	19680	19680	19680	0
242	20230906	161200	9779858420	19680	19680	19680	19680	7655
243	20230906	161100	9779858420	19680	19680	19680	19680	0
244	20230906	161000	9779858420	19680	19680	19680	19680	0
245	20230906	160900	9779858420	19680	19680	19680	19680	0
246	20230906	160800	9779858420	19680	19680	19680	19680	0
247	20230906	160700	9779858420	19680	19680	19680	19680	0
248	20230906	160600	9779858420	19680	19680	19680	19680	0
249	20230906	160500	9779858420	19680	19680	19680	19680	0
250	20230906	160400	9779858420	19680	19680	19680	19680	0
251	20230906	160300	9779858420	19680	19680	19680	19680	0
252	20230906	160200	9779858420	19680	19680	19680	19680	0
253	20230906	160100	9779858420	19680	19680	19680	19680	0
254	20230906	160000	9779858420	19680	19680	19680	19680	0
255	20230906	155900	9779858420	19680	19680	19680	19680	0
256	20230906	155800	9779858420	19680	19680	19680	19680	0
257	20230906	155700	9779858420	19680	19680	19680	19680	0
258	20230906	155600	9779858420	19680	19680	19680	19680	0
259	20230906	155500	9779858420	19680	19680	19680	19680	0
260	20230906	155400	9779858420	19680	19680	19680	19680	0
261	20230906	155300	9779858420	19680	19680	19680	19680	0
262	20230906	155200	9779858420	19680	19680	19680	19680	0
263	20230906	155100	9779858420	19680	19680	19680	19680	0
264	20230906	155000	9779858420	19680	19680	19680	19680	0
265	20230906	154900	9779858420	19680	19680	19680	19680	0
266	20230906	154800	9779858420	19680	19680	19680	19680	0
267	20230906	154700	9779858420	19680	19680	19680	19680	0
268	20230906	154600	9779858420	19680	19680	19680	19680	0
269	20230906	154500	9779858420	19680	19680	19680	19680	0
270	20230906	154400	9779858420	19680	19680	19680	19680	0
271	20230906	154300	9779858420	19680	19680	19680	19680	0
272	20230906	154200	9779858420	19680	19680	19680	19680	7655
273	20230906	154100	9779858420	19680	19680	19680	19680	0
274	20230906	154000	9779858420	19680	19680	19680	19680	0
275	20230906	153900	9779858420	19680	19680	19680	19680	0
276	20230906	153800	9779858420	19680	19680	19680	19680	0
277	20230906	153700	9779858420	19680	19680	19680	19680	0
278	20230906	153600	9779858420	19680	19680	19680	19680	0
279	20230906	153500	9779858420	19680	19680	19680	19680	0
280	20230906	153400	9779858420	19680	19680	19680	19680	0
281	20230906	153300	9779858420	19680	19680	19680	19680	0
282	20230906	153200	9779858420	19680	19680	19680	19680	0
283	20230906	153100	9779858420	19680	19680	19680	19680	0
284	20230906	153000	9779858420	19680	19680	19680	19680	7655
285	20230906	152900	9629208020	19670	19670	19670	19670	0
286	20230906	152800	9629208020	19670	19670	19670	19670	0
287	20230906	152700	9629208020	19670	19670	19670	19670	0
288	20230906	152600	9629208020	19670	19670	19670	19670	0
289	20230906	152500	9629208020	19670	19670	19670	19670	0
290	20230906	152400	9629208020	19670	19670	19670	19670	0
291	20230906	152300	9629208020	19670	19670	19670	19670	0
292	20230906	152200	9629208020	19670	19670	19670	19670	0
293	20230906	152100	9629208020	19670	19670	19670	19670	0
294	20230906	152000	9629208020	19670	19670	19670	19670	0
295	20230906	151900	9629208020	19670	19560	19670	19530	3347
296	20230906	151800	9563542050	19510	19510	19570	19460	2912
297	20230906	151700	9506660100	19510	19500	19530	19490	1114
298	20230906	151600	9484930910	19530	19380	19540	19330	6579
299	20230906	151500	9356908760	19330	19300	19410	19300	436
300	20230906	151400	9348460210	19340	19310	19340	19290	375
301	20230906	151300	9341215460	19310	19390	19400	19310	282
302	20230906	151200	9335759170	19410	19410	19410	19340	542
303	20230906	151100	9325267000	19350	19310	19430	19310	592
304	20230906	151000	9313773380	19340	19260	19430	19260	2887
305	20230906	150900	9257888990	19260	19250	19260	19250	240
306	20230906	150800	9253266760	19250	19210	19260	19210	943
307	20230906	150700	9235137990	19250	19150	19250	19150	1281
308	20230906	150600	9210538330	19190	19120	19190	19120	965
309	20230906	150500	9192076260	19140	19140	19150	19120	1948
310	20230906	150400	9154798070	19130	19100	19130	19100	901
311	20230906	150300	9137577400	19110	19110	19120	19110	22
312	20230906	150200	9137156870	19110	19100	19110	19100	265
313	20230906	150100	9132092740	19100	19090	19110	19060	742
314	20230906	150000	9117937860	19090	19100	19110	19090	608
315	20230906	145900	9106329060	19100	19100	19100	19100	93
316	20230906	145800	9104552760	19110	19090	19110	19090	258
317	20230906	145700	9099622740	19090	19100	19100	19090	67
318	20230906	145600	9098343240	19100	19090	19100	19090	20
319	20230906	145500	9097961360	19100	19080	19100	19080	111
320	20230906	145400	9095842670	19090	19070	19090	19050	652
321	20230906	145300	9083412780	19100	19100	19100	19070	216
322	20230906	145200	9079293600	19070	19070	19100	19070	419
323	20230906	145100	9071303190	19100	19070	19100	19070	127
324	20230906	145000	9068881240	19070	19120	19130	19060	309
325	20230906	144900	9062985820	19120	19120	19120	19080	1231
326	20230906	144800	9039492900	19120	19130	19130	19080	452
327	20230906	144700	9030863200	19130	19140	19140	19100	556
328	20230906	144600	9020243470	19140	19100	19150	19070	759
329	20230906	144500	9005753100	19110	19140	19150	19110	457
330	20230906	144400	8997018760	19150	19150	19150	19150	0
331	20230906	144300	8997018760	19150	19150	19150	19150	113
332	20230906	144200	8994854810	19180	19130	19180	19100	322
333	20230906	144100	8988681610	19110	19140	19180	19110	263
334	20230906	144000	8983652960	19140	19180	19180	19140	346
335	20230906	143900	8977020320	19180	19130	19180	19130	148
336	20230906	143800	8974183630	19130	19090	19130	19090	102
337	20230906	143700	8972236330	19100	19100	19130	19100	151
338	20230906	143600	8969352200	19130	19130	19130	19130	1
339	20230906	143500	8969333070	19130	19130	19130	19100	537
340	20230906	143400	8959076280	19100	19110	19110	19100	200
341	20230906	143300	8955255780	19140	19100	19190	19100	567
342	20230906	143200	8944415250	19140	19100	19140	19100	616
343	20230906	143100	8932649610	19100	19100	19100	19090	1921
344	20230906	143000	8895958560	19100	19100	19100	19090	14
345	20230906	142900	8895691270	19100	19080	19100	19080	214
346	20230906	142800	8891604530	19090	19090	19100	19090	86
347	20230906	142700	8889962780	19100	19090	19100	19090	30
348	20230906	142600	8889390070	19100	19100	19100	19100	1979
349	20230906	142500	8851591170	19100	19090	19100	19060	811
350	20230906	142400	8836106950	19090	19090	19090	19050	603
351	20230906	142300	8824615680	19050	19050	19050	19050	6
352	20230906	142200	8824501380	19010	19010	19010	19010	49
353	20230906	142100	8823569890	19090	19000	19090	19000	4085
354	20230906	142000	8745917900	19000	18990	19000	18990	921
355	20230906	141900	8728419860	19000	19020	19020	19000	2303
356	20230906	141800	8684657950	19010	19060	19060	19010	3463
357	20230906	141700	8618780460	19070	19080	19080	19070	161
358	20230906	141600	8615709160	19090	19110	19110	19090	1019
359	20230906	141500	8596256120	19110	19110	19110	19110	244
360	20230906	141400	8591593280	19110	19110	19110	19090	330
361	20230906	141300	8585290950	19140	19140	19140	19110	2315
362	20230906	141200	8540990560	19140	19190	19190	19110	3506
363	20230906	141100	8473859660	19190	19190	19200	19080	1590
364	20230906	141000	8443343950	19200	19020	19210	19020	3680
365	20230906	140900	8373081270	19010	19000	19010	18990	2084
366	20230906	140800	8333476020	18980	18980	18980	18980	66
367	20230906	140700	8332223340	18980	18980	19000	18980	1146
368	20230906	140600	8310450750	18980	18980	19000	18980	655
369	20230906	140500	8298009520	18980	19000	19000	18980	119
370	20230906	140400	8295748900	19000	18980	19000	18980	143
371	20230906	140300	8293033160	18990	18990	18990	18990	283
372	20230906	140200	8287658990	19000	19000	19000	19000	900
373	20230906	140100	8270558990	19000	19000	19000	19000	0
374	20230906	140000	8270558990	19000	19000	19000	19000	563
375	20230906	135900	8259861990	19000	19000	19000	19000	623
376	20230906	135800	8248024990	19000	18990	19000	18990	1455
377	20230906	135700	8220394170	19000	18990	19000	18990	1119
378	20230906	135600	8199133260	18990	19000	19000	18990	442
379	20230906	135500	8190739260	19000	19010	19010	19000	1557
380	20230906	135400	8161148740	19020	19020	19020	19020	186
381	20230906	135300	8157611020	19020	19040	19040	19020	2192
382	20230906	135200	8115897640	19040	19050	19050	19040	314
383	20230906	135100	8109916400	19050	19040	19050	19040	220
384	20230906	135000	8105725980	19040	19040	19040	19040	50
385	20230906	134900	8104773980	19040	19060	19060	19040	125
386	20230906	134800	8102391660	19060	19000	19060	19000	3000
387	20230906	134700	8045339700	19000	18990	19000	18990	31
388	20230906	134600	8044750900	18990	18990	18990	18990	5
389	20230906	134500	8044655950	18970	19000	19000	18970	374
390	20230906	134400	8037554990	19000	19000	19000	19000	0
391	20230906	134300	8037554990	19000	18970	19000	18960	604
392	20230906	134200	8026090270	18980	18990	19000	18980	5809
393	20230906	134100	7915751720	19000	18980	19000	18980	191
394	20230906	134000	7912124270	18990	19000	19000	18990	1201
395	20230906	133900	7889306760	19000	19000	19000	18990	1229
396	20230906	133800	7865957870	19000	19020	19020	19000	130
397	20230906	133700	7863485870	19020	18970	19020	18970	1152
398	20230906	133600	7841598330	19000	18950	19020	18950	1788
399	20230906	133500	7807626610	19000	18950	19000	18950	458
400	20230906	133400	7798937960	19010	18940	19010	18940	1055
401	20230906	133300	7778901870	19000	18980	19000	18950	803
402	20230906	133200	7763660820	18950	18990	18990	18950	1782
403	20230906	133100	7729854000	19000	19000	19000	19000	2480
404	20230906	133000	7682734000	19000	18950	19000	18950	123
405	20230906	132900	7680398570	18950	18940	18950	18940	189
406	20230906	132800	7676817850	18950	18960	19000	18950	325
407	20230906	132700	7670648980	18980	18920	18980	18920	324
408	20230906	132600	7664513720	18930	18960	18960	18920	1648
409	20230906	132500	7633297740	18970	18970	18970	18970	10
410	20230906	132400	7633108040	18970	18970	18970	18970	11
411	20230906	132300	7632899370	18980	18950	18980	18950	401
412	20230906	132200	7625292030	18970	18950	18980	18950	328
413	20230906	132100	7619073390	18980	18970	18980	18930	2517
414	20230906	132000	7571365730	18980	19080	19080	18980	7445
415	20230906	131900	7429780780	19100	19100	19100	19100	30
416	20230906	131800	7429207780	19100	19100	19100	19080	244
417	20230906	131700	7424549640	19090	19090	19090	19090	0
418	20230906	131600	7424549640	19090	19120	19120	19090	210
419	20230906	131500	7420538440	19120	19150	19150	19120	230
420	20230906	131400	7416134840	19150	19150	19150	19120	296
421	20230906	131300	7410472360	19150	19150	19150	19130	111
422	20230906	131200	7408346730	19150	19120	19180	19120	5848
423	20230906	131100	7296357670	19120	19140	19150	19120	576
424	20230906	131000	7285328950	19140	19110	19150	19070	138
425	20230906	130900	7282689290	19070	19080	19170	19070	331
426	20230906	130800	7276356380	19080	19050	19130	19030	11523
427	20230906	130700	7056550940	19050	19050	19050	19050	100
428	20230906	130600	7054645940	19050	19050	19050	19050	50
429	20230906	130500	7053693440	19050	19040	19050	19040	150
430	20230906	130400	7050836440	19020	19010	19020	19010	2290
431	20230906	130300	7007280940	19020	19010	19020	19000	1333
432	20230906	130200	6981941880	19020	19030	19040	19020	2447
433	20230906	130100	6935385400	19030	19030	19030	19030	1
434	20230906	130000	6935366370	19040	19040	19040	19040	91
435	20230906	125900	6933633730	19040	19050	19050	19040	411
436	20230906	125800	6925804290	19050	19050	19050	19050	2
437	20230906	125700	6925766190	19050	19050	19050	19050	169
438	20230906	125600	6922546740	19050	19050	19050	19030	339
439	20230906	125500	6916089550	19030	19030	19030	19020	477
440	20230906	125400	6907012380	19030	19040	19040	19030	271
441	20230906	125300	6901852630	19040	19040	19040	19040	41
442	20230906	125200	6901071990	19050	19040	19050	19030	704
443	20230906	125100	6887668480	19040	19040	19050	19040	350
444	20230906	125000	6881003480	19050	19050	19050	19050	0
445	20230906	124900	6881003480	19050	19050	19050	19050	53
446	20230906	124800	6879993830	19050	19040	19050	19040	687
447	20230906	124700	6866908110	19040	19050	19050	19040	444
448	20230906	124600	6858451030	19050	19050	19050	19050	0
449	20230906	124500	6858451030	19050	19050	19050	19040	550
450	20230906	124400	6847977910	19040	19040	19040	19040	26
451	20230906	124300	6847482870	19040	19040	19040	19040	0
452	20230906	124200	6847482870	19040	19040	19040	19040	20
453	20230906	124100	6847102070	19050	19040	19050	19040	156
454	20230906	124000	6844131330	19050	19050	19050	19040	260
455	20230906	123900	6839178430	19050	19030	19050	19030	73
456	20230906	123800	6837788980	19040	19050	19050	19040	3
457	20230906	123700	6837731840	19080	19080	19080	19080	1
458	20230906	123600	6837712760	19080	19070	19080	19070	200
459	20230906	123500	6833898360	19080	19080	19080	19080	776
460	20230906	123400	6819092280	19080	19080	19090	19080	255
461	20230906	123300	6814226630	19090	19030	19100	19030	6099
462	20230906	123200	6697971590	19030	19010	19030	19000	1750
463	20230906	123100	6664673460	19030	19030	19030	19020	503
464	20230906	123000	6655101420	19030	19010	19030	19010	577
465	20230906	122900	6644121420	19000	19000	19000	19000	52
466	20230906	122800	6643133420	19030	19020	19030	19020	330
467	20230906	122700	6636855340	19020	19010	19020	19000	1089
468	20230906	122600	6616158370	19020	19030	19030	19020	315
469	20230906	122500	6610165970	19030	19030	19030	19030	72
470	20230906	122400	6608795810	19030	19030	19030	19030	110
471	20230906	122300	6606702510	19030	19030	19030	19030	85
472	20230906	122200	6605084960	19030	19020	19030	19020	1136
473	20230906	122100	6583474580	19020	19020	19020	19020	100
474	20230906	122000	6581572580	19010	19000	19020	19000	207
475	20230906	121900	6577638210	19000	19000	19000	19000	61
476	20230906	121800	6576479210	19000	19010	19020	19000	1650
477	20230906	121700	6545116710	19010	19000	19010	19000	685
478	20230906	121600	6532096710	19000	19000	19000	19000	939
479	20230906	121500	6514255710	19000	19000	19000	19000	23
480	20230906	121400	6513818710	19000	19000	19000	19000	3
481	20230906	121300	6513761710	18990	18990	18990	18990	15
482	20230906	121200	6513476860	19000	19000	19000	19000	1012
483	20230906	121100	6494248860	18990	19000	19000	18990	977
484	20230906	121000	6475690250	18990	18990	19000	18990	642
485	20230906	120900	6463492680	18990	18990	19000	18990	19
486	20230906	120800	6463131860	18990	18980	19000	18980	428
487	20230906	120700	6455000750	18980	18980	18980	18980	1
488	20230906	120600	6454981770	18970	18970	18970	18970	15
489	20230906	120500	6454697220	18970	18980	18990	18920	863
490	20230906	120400	6438344150	19000	18990	19010	18990	1500
491	20230906	120300	6409843770	18980	18970	18980	18970	1110
492	20230906	120200	6388776000	18980	18980	18980	18980	0
493	20230906	120100	6388776000	18980	18980	18980	18980	0
494	20230906	120000	6388776000	18980	18970	18990	18930	94
495	20230906	115900	6386993930	18990	18970	18990	18970	262
496	20230906	115800	6382019200	18980	18960	19000	18960	278
497	20230906	115700	6376741010	18960	18940	19020	18920	5557
498	20230906	115600	6271164330	18940	18980	18980	18940	52
499	20230906	115500	6270179410	19000	18960	19000	18960	449
500	20230906	115400	6261660430	18930	19000	19000	18930	1130
501	20230906	115300	6240242880	19000	19000	19050	18990	551
502	20230906	115200	6229773150	19000	18970	19000	18970	1607
503	20230906	115100	6199244960	18970	19010	19010	18970	4057
504	20230906	115000	6122206480	19090	19090	19090	19020	568
505	20230906	114900	6111394360	19100	19070	19100	19050	624
506	20230906	114800	6099501070	19080	19090	19120	19070	552
507	20230906	114700	6088965570	19120	19140	19140	19120	1397
508	20230906	114600	6062246230	19110	19110	19110	19110	0
509	20230906	114500	6062246230	19110	19110	19110	19110	1500
510	20230906	114400	6033581230	19110	19150	19150	19110	1156
511	20230906	114300	6011487870	19150	19110	19150	19090	4001
512	20230906	114200	5935004410	19110	19130	19130	19070	2612
513	20230906	114100	5885113490	19130	19140	19170	19130	1508
514	20230906	114000	5856248280	19140	19150	19190	19130	7452
515	20230906	113900	5713438060	19150	19140	19150	19130	1352
516	20230906	113800	5687560960	19140	19140	19140	19140	90
517	20230906	113700	5685838360	19140	19140	19140	19130	909
518	20230906	113600	5668440620	19140	19140	19150	19110	301
519	20230906	113500	5662681750	19150	19150	19150	19110	115
520	20230906	113400	5660483500	19150	19060	19150	19060	4616
521	20230906	113300	5572381370	19070	19070	19070	19060	578
522	20230906	113200	5561364260	19070	19070	19100	19070	4975
523	20230906	113100	5466477050	19070	19130	19130	19070	2791
524	20230906	113000	5413149530	19100	19050	19100	19030	5122
525	20230906	112900	5315544330	19050	18990	19050	18990	7823
526	20230906	112800	5166788920	18990	18990	18990	18980	22
527	20230906	112700	5166371270	19000	19000	19000	19000	3
528	20230906	112600	5166314270	19000	19000	19000	18990	347
529	20230906	112500	5159721330	18990	18940	18990	18940	364
530	20230906	112400	5152816780	18950	18950	18950	18940	173
531	20230906	112300	5149539600	18940	18940	18950	18940	1210
532	20230906	112200	5126612910	18950	18950	18950	18950	420
533	20230906	112100	5118653910	18940	18940	18940	18940	6
534	20230906	112000	5118540270	18950	18950	18950	18950	41
535	20230906	111900	5117763320	18950	18950	18950	18950	100
536	20230906	111800	5115868320	18980	18980	18980	18980	9
537	20230906	111700	5115697500	18980	18980	18980	18980	93
538	20230906	111600	5113932360	19000	18980	19000	18980	52
539	20230906	111500	5112944800	18930	18990	18990	18890	547
540	20230906	111400	5102586520	18980	18930	18980	18930	24
541	20230906	111300	5102132130	18930	18930	18930	18930	1
542	20230906	111200	5102113200	18890	18890	18890	18890	0
543	20230906	111100	5102113200	18890	18890	18890	18890	2
544	20230906	111000	5102075420	18990	18930	18990	18930	200
545	20230906	110900	5098277480	18990	18930	18990	18930	2
546	20230906	110800	5098239560	18990	18930	18990	18890	34
547	20230906	110700	5097597020	18890	18920	19000	18880	468
548	20230906	110600	5088707540	18920	18930	19000	18880	704
549	20230906	110500	5075369350	18930	18930	18930	18930	5
550	20230906	110400	5075274700	18930	18930	18930	18930	86
551	20230906	110300	5073646720	18930	18920	18990	18920	70
552	20230906	110200	5072319210	18980	18890	18990	18850	7736
553	20230906	110100	4926307350	18970	18890	18970	18890	364
554	20230906	110000	4919412860	18880	18970	18970	18880	1901
555	20230906	105900	4883506900	18970	18930	18970	18930	59
556	20230906	105800	4882389990	18970	18970	18970	18970	2
557	20230906	105700	4882352050	18970	18970	18970	18970	102
558	20230906	105600	4880417110	18970	18970	18970	18940	111
559	20230906	105500	4878314440	18970	18970	18970	18970	53
560	20230906	105400	4877309030	18980	18930	18980	18930	113
561	20230906	105300	4875167210	18950	18930	18950	18930	25
562	20230906	105200	4874693480	18990	18910	18990	18910	100
563	20230906	105100	4872801830	18980	18890	18990	18870	1976
564	20230906	105000	4835480960	18890	18900	18900	18890	519
565	20230906	104900	4825673750	18990	18930	18990	18930	14
566	20230906	104800	4825408660	18930	18900	18930	18890	621
567	20230906	104700	4813669180	18900	18940	18940	18900	7238
568	20230906	104600	4676780630	18990	18960	18990	18960	160
569	20230906	104500	4673745830	18960	18970	18970	18960	200
570	20230906	104400	4669953330	18970	18970	18970	18970	100
571	20230906	104300	4668056330	19000	18960	19000	18960	400
572	20230906	104200	4660467650	18930	18970	18970	18930	1897
573	20230906	104100	4624545800	18970	18980	19000	18970	418
574	20230906	104000	4616612440	18970	18970	18970	18970	147
575	20230906	103900	4613823850	18980	18990	18990	18970	138
576	20230906	103800	4611203980	18990	18990	18990	18990	200
577	20230906	103700	4607405980	18990	18990	19000	18990	614
578	20230906	103600	4595746110	19000	19000	19000	19000	0
579	20230906	103500	4595746110	19000	18990	19000	18990	101
580	20230906	103400	4593827330	18950	18990	19000	18950	31
581	20230906	103300	4593239640	19000	18980	19000	18980	12
582	20230906	103200	4593011670	19000	18970	19000	18940	501
583	20230906	103100	4583492810	19000	18970	19000	18970	184
584	20230906	103000	4579998040	18930	18970	18970	18930	41
585	20230906	102900	4579221870	18970	18970	18970	18970	6
586	20230906	102800	4579108050	18970	18960	18990	18960	402
587	20230906	102700	4571483960	18980	18950	18990	18910	791
588	20230906	102600	4556477550	18950	18960	18960	18920	7567
589	20230906	102500	4413200160	19000	18950	19000	18950	643
590	20230906	102400	4401004160	18960	18990	18990	18960	337
591	20230906	102300	4394608640	19000	19010	19010	18960	1935
592	20230906	102200	4357866360	19040	19010	19040	19010	3615
593	20230906	102100	4289088640	19000	18990	19000	18990	185
594	20230906	102000	4285574660	18990	18990	18990	18990	100
595	20230906	101900	4283675660	18970	19000	19000	18970	6
596	20230906	101800	4283561750	19010	19000	19010	19000	1252
597	20230906	101700	4259772710	19000	19000	19000	18980	315
598	20230906	101600	4253788190	18980	19010	19010	18980	1130
599	20230906	101500	4232329230	19030	19100	19110	19030	1481
600	20230906	101400	4204086610	19090	18990	19090	18990	5951
601	20230906	101300	4090693360	19020	18970	19020	18950	4699
602	20230906	101200	4001408860	18980	18920	18980	18920	162
603	20230906	101100	3998337840	18920	18920	18920	18920	0
604	20230906	101000	3998337840	18920	18960	18980	18920	209
605	20230906	100900	3994372140	18960	18960	19000	18960	624
606	20230906	100800	3982524190	18990	18920	18990	18920	395
607	20230906	100700	3975044380	18990	18930	18990	18930	100
608	20230906	100600	3973148500	18970	18930	18970	18930	300
609	20230906	100500	3967460880	18940	18940	18950	18900	578
610	20230906	100400	3956515710	18900	18920	18950	18900	273
611	20230906	100300	3951346850	18920	18890	18920	18890	143
612	20230906	100200	3948644100	18890	18920	18920	18890	110
613	20230906	100100	3946563200	18890	18890	18890	18890	13
614	20230906	100000	3946317630	18890	18890	18950	18890	1801
615	20230906	095900	3912219760	18890	18930	18950	18890	182
616	20230906	095800	3908775950	18950	18930	18970	18880	692
617	20230906	095700	3895690840	18990	18940	18990	18870	3044
618	20230906	095600	3838187300	18940	18990	18990	18870	5912
619	20230906	095500	3726304930	18990	18980	19000	18980	273
620	20230906	095400	3721118030	18980	18980	18980	18970	503
621	20230906	095300	3711573020	18980	18980	18980	18980	142
622	20230906	095200	3708877860	18990	19000	19000	18990	273
623	20230906	095100	3703692870	19000	18990	19000	18980	149
624	20230906	095000	3700862210	19000	19000	19000	18980	63
625	20230906	094900	3699665290	19010	18930	19010	18930	724
626	20230906	094800	3685918070	18920	18930	18930	18920	435
627	20230906	094700	3677687590	18930	18940	18960	18930	737
628	20230906	094600	3663730350	18940	18990	18990	18940	254
629	20230906	094500	3658915230	18990	18970	19000	18960	1010
630	20230906	094400	3639732040	18970	18950	19000	18950	1565
631	20230906	094300	3610022860	18920	18990	19000	18920	740
632	20230906	094200	3595981270	19020	18910	19020	18910	2853
633	20230906	094100	3541790370	18910	18950	18950	18900	1211
634	20230906	094000	3518869610	18930	18980	18980	18900	10302
635	20230906	093900	3323789420	19000	19030	19050	18950	6398
636	20230906	093800	3202417140	19060	19030	19060	18980	7119
637	20230906	093700	3066979710	19030	19030	19050	19000	735
638	20230906	093600	3052981000	19000	19120	19150	19000	7162
639	20230906	093500	2916640990	19130	19170	19170	19130	969
640	20230906	093400	2898082490	19170	19170	19270	19120	5469
641	20230906	093300	2793284860	19180	19270	19280	19180	3670
642	20230906	093200	2722661570	19270	19340	19400	19270	2276
643	20230906	093100	2678701340	19390	19400	19430	19370	3417
644	20230906	093000	2612355290	19430	19360	19430	19360	1395
645	20230906	092900	2585261990	19330	19340	19440	19330	505
646	20230906	092800	2575472620	19340	19350	19380	19340	450
647	20230906	092700	2566762840	19350	19320	19350	19260	1681
648	20230906	092600	2534299590	19300	19450	19450	19300	3778
649	20230906	092500	2461105070	19390	19600	19660	19360	6097
650	20230906	092400	2341863740	19570	19590	19650	19510	3784
651	20230906	092300	2267639800	19510	19620	19640	19500	2868
652	20230906	092200	2211467460	19630	19520	19630	19500	1466
653	20230906	092100	2182807820	19510	19590	19650	19510	1127
654	20230906	092000	2160746490	19580	19560	19650	19520	4942
655	20230906	091900	2063831370	19550	19560	19630	19540	4034
656	20230906	091800	1984804450	19540	19440	19560	19360	12033
657	20230906	091700	1750525400	19430	19310	19430	19280	4583
658	20230906	091600	1661954600	19300	19260	19300	19230	6305
659	20230906	091500	1540441680	19270	19270	19270	19260	546
660	20230906	091400	1529923260	19300	19150	19340	19130	3823
661	20230906	091300	1456294340	19150	19000	19150	18910	5393
662	20230906	091200	1353702900	19000	18990	19050	18990	1347
663	20230906	091100	1328101140	18910	18970	19050	18910	3319
664	20230906	091000	1265128210	18940	19210	19210	18940	8826
665	20230906	090900	1096613490	19280	19310	19320	19220	5383
666	20230906	090800	992818270	19310	19350	19360	19310	2195
667	20230906	090700	950375370	19340	19490	19500	19340	4214
668	20230906	090600	868400410	19430	19580	19600	19430	5011
669	20230906	090500	770564290	19580	19440	19620	19320	2840
670	20230906	090400	715289660	19380	19500	19610	19380	7201
671	20230906	090300	574898630	19600	19790	19790	19500	4344
672	20230906	090200	489470320	19790	19530	19840	19470	9013
673	20230906	090100	312064310	19530	19260	19620	19260	5759
674	20230906	090000	200474680	19260	19150	19440	19110	10449