KissMeData/210120/min/candle-20230905.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230905	201300	5017960630	19210	19210	19210	19210	1118
3	20230905	201200	5017960630	19210	19210	19210	19210	0
4	20230905	201100	5017960630	19210	19210	19210	19210	0
5	20230905	201000	5017960630	19210	19210	19210	19210	0
6	20230905	200900	5017960630	19210	19210	19210	19210	0
7	20230905	200800	5017960630	19210	19210	19210	19210	0
8	20230905	200700	5017960630	19210	19210	19210	19210	0
9	20230905	200600	5017960630	19210	19210	19210	19210	0
10	20230905	200500	5017960630	19210	19210	19210	19210	0
11	20230905	200400	5017960630	19210	19210	19210	19210	0
12	20230905	200300	5017960630	19210	19210	19210	19210	0
13	20230905	200200	5017960630	19210	19210	19210	19210	0
14	20230905	200100	5017960630	19210	19210	19210	19210	0
15	20230905	200000	5017960630	19210	19210	19210	19210	0
16	20230905	195900	5017960630	19210	19210	19210	19210	0
17	20230905	195800	5017960630	19210	19210	19210	19210	0
18	20230905	195700	5017960630	19210	19210	19210	19210	0
19	20230905	195600	5017960630	19210	19210	19210	19210	0
20	20230905	195500	5017960630	19210	19210	19210	19210	0
21	20230905	195400	5017960630	19210	19210	19210	19210	0
22	20230905	195300	5017960630	19210	19210	19210	19210	0
23	20230905	195200	5017960630	19210	19210	19210	19210	0
24	20230905	195100	5017960630	19210	19210	19210	19210	0
25	20230905	195000	5017960630	19210	19210	19210	19210	0
26	20230905	194900	5017960630	19210	19210	19210	19210	0
27	20230905	194800	5017960630	19210	19210	19210	19210	0
28	20230905	194700	5017960630	19210	19210	19210	19210	0
29	20230905	194600	5017960630	19210	19210	19210	19210	0
30	20230905	194500	5017960630	19210	19210	19210	19210	0
31	20230905	194400	5017960630	19210	19210	19210	19210	0
32	20230905	194300	5017960630	19210	19210	19210	19210	1118
33	20230905	194200	5017960630	19210	19210	19210	19210	0
34	20230905	194100	5017960630	19210	19210	19210	19210	0
35	20230905	194000	5017960630	19210	19210	19210	19210	0
36	20230905	193900	5017960630	19210	19210	19210	19210	0
37	20230905	193800	5017960630	19210	19210	19210	19210	0
38	20230905	193700	5017960630	19210	19210	19210	19210	0
39	20230905	193600	5017960630	19210	19210	19210	19210	0
40	20230905	193500	5017960630	19210	19210	19210	19210	0
41	20230905	193400	5017960630	19210	19210	19210	19210	0
42	20230905	193300	5017960630	19210	19210	19210	19210	0
43	20230905	193200	5017960630	19210	19210	19210	19210	0
44	20230905	193100	5017960630	19210	19210	19210	19210	0
45	20230905	193000	5017960630	19210	19210	19210	19210	0
46	20230905	192900	5017960630	19210	19210	19210	19210	0
47	20230905	192800	5017960630	19210	19210	19210	19210	0
48	20230905	192700	5017960630	19210	19210	19210	19210	0
49	20230905	192600	5017960630	19210	19210	19210	19210	0
50	20230905	192500	5017960630	19210	19210	19210	19210	0
51	20230905	192400	5017960630	19210	19210	19210	19210	0
52	20230905	192300	5017960630	19210	19210	19210	19210	0
53	20230905	192200	5017960630	19210	19210	19210	19210	0
54	20230905	192100	5017960630	19210	19210	19210	19210	0
55	20230905	192000	5017960630	19210	19210	19210	19210	0
56	20230905	191900	5017960630	19210	19210	19210	19210	0
57	20230905	191800	5017960630	19210	19210	19210	19210	0
58	20230905	191700	5017960630	19210	19210	19210	19210	0
59	20230905	191600	5017960630	19210	19210	19210	19210	0
60	20230905	191500	5017960630	19210	19210	19210	19210	0
61	20230905	191400	5017960630	19210	19210	19210	19210	0
62	20230905	191300	5017960630	19210	19210	19210	19210	1118
63	20230905	191200	5017960630	19210	19210	19210	19210	0
64	20230905	191100	5017960630	19210	19210	19210	19210	0
65	20230905	191000	5017960630	19210	19210	19210	19210	0
66	20230905	190900	5017960630	19210	19210	19210	19210	0
67	20230905	190800	5017960630	19210	19210	19210	19210	0
68	20230905	190700	5017960630	19210	19210	19210	19210	0
69	20230905	190600	5017960630	19210	19210	19210	19210	0
70	20230905	190500	5017960630	19210	19210	19210	19210	0
71	20230905	190400	5017960630	19210	19210	19210	19210	0
72	20230905	190300	5017960630	19210	19210	19210	19210	0
73	20230905	190200	5017960630	19210	19210	19210	19210	0
74	20230905	190100	5017960630	19210	19210	19210	19210	0
75	20230905	190000	5017960630	19210	19210	19210	19210	0
76	20230905	185900	5017960630	19210	19210	19210	19210	0
77	20230905	185800	5017960630	19210	19210	19210	19210	0
78	20230905	185700	5017960630	19210	19210	19210	19210	0
79	20230905	185600	5017960630	19210	19210	19210	19210	0
80	20230905	185500	5017960630	19210	19210	19210	19210	0
81	20230905	185400	5017960630	19210	19210	19210	19210	0
82	20230905	185300	5017960630	19210	19210	19210	19210	0
83	20230905	185200	5017960630	19210	19210	19210	19210	0
84	20230905	185100	5017960630	19210	19210	19210	19210	0
85	20230905	185000	5017960630	19210	19210	19210	19210	0
86	20230905	184900	5017960630	19210	19210	19210	19210	0
87	20230905	184800	5017960630	19210	19210	19210	19210	0
88	20230905	184700	5017960630	19210	19210	19210	19210	0
89	20230905	184600	5017960630	19210	19210	19210	19210	0
90	20230905	184500	5017960630	19210	19210	19210	19210	0
91	20230905	184400	5017960630	19210	19210	19210	19210	0
92	20230905	184300	5017960630	19210	19210	19210	19210	1118
93	20230905	184200	5017960630	19210	19210	19210	19210	0
94	20230905	184100	5017960630	19210	19210	19210	19210	0
95	20230905	184000	5017960630	19210	19210	19210	19210	0
96	20230905	183900	5017960630	19210	19210	19210	19210	0
97	20230905	183800	5017960630	19210	19210	19210	19210	0
98	20230905	183700	5017960630	19210	19210	19210	19210	0
99	20230905	183600	5017960630	19210	19210	19210	19210	0
100	20230905	183500	5017960630	19210	19210	19210	19210	0
101	20230905	183400	5017960630	19210	19210	19210	19210	0
102	20230905	183300	5017960630	19210	19210	19210	19210	0
103	20230905	183200	5017960630	19210	19210	19210	19210	0
104	20230905	183100	5017960630	19210	19210	19210	19210	0
105	20230905	183000	5017960630	19210	19210	19210	19210	0
106	20230905	182900	5017960630	19210	19210	19210	19210	0
107	20230905	182800	5017960630	19210	19210	19210	19210	0
108	20230905	182700	5017960630	19210	19210	19210	19210	0
109	20230905	182600	5017960630	19210	19210	19210	19210	0
110	20230905	182500	5017960630	19210	19210	19210	19210	0
111	20230905	182400	5017960630	19210	19210	19210	19210	0
112	20230905	182300	5017960630	19210	19210	19210	19210	0
113	20230905	182200	5017960630	19210	19210	19210	19210	0
114	20230905	182100	5017960630	19210	19210	19210	19210	0
115	20230905	182000	5017960630	19210	19210	19210	19210	0
116	20230905	181900	5017960630	19210	19210	19210	19210	0
117	20230905	181800	5017960630	19210	19210	19210	19210	0
118	20230905	181700	5017960630	19210	19210	19210	19210	0
119	20230905	181600	5017960630	19210	19210	19210	19210	0
120	20230905	181500	5017960630	19210	19210	19210	19210	0
121	20230905	181400	5017960630	19210	19210	19210	19210	0
122	20230905	181300	5017960630	19210	19210	19210	19210	1118
123	20230905	181200	5017960630	19210	19210	19210	19210	0
124	20230905	181100	5017960630	19210	19210	19210	19210	0
125	20230905	181000	5017960630	19210	19210	19210	19210	0
126	20230905	180900	5017960630	19210	19210	19210	19210	0
127	20230905	180800	5017960630	19210	19210	19210	19210	0
128	20230905	180700	5017960630	19210	19210	19210	19210	0
129	20230905	180600	5017960630	19210	19210	19210	19210	0
130	20230905	180500	5017960630	19210	19210	19210	19210	0
131	20230905	180400	5017960630	19210	19210	19210	19210	0
132	20230905	180300	5017960630	19210	19210	19210	19210	0
133	20230905	180200	5017960630	19210	19210	19210	19210	0
134	20230905	180100	5017960630	19210	19210	19210	19210	0
135	20230905	180000	5017960630	19210	19210	19210	19210	0
136	20230905	175900	5017960630	19210	19210	19210	19210	0
137	20230905	175800	5017960630	19210	19210	19210	19210	0
138	20230905	175700	5017960630	19210	19210	19210	19210	0
139	20230905	175600	5017960630	19210	19210	19210	19210	0
140	20230905	175500	5017960630	19210	19210	19210	19210	0
141	20230905	175400	5017960630	19210	19210	19210	19210	0
142	20230905	175300	5017960630	19210	19210	19210	19210	0
143	20230905	175200	5017960630	19210	19210	19210	19210	0
144	20230905	175100	5017960630	19210	19210	19210	19210	0
145	20230905	175000	5017960630	19210	19210	19210	19210	0
146	20230905	174900	5017960630	19210	19210	19210	19210	0
147	20230905	174800	5017960630	19210	19210	19210	19210	0
148	20230905	174700	5017960630	19210	19210	19210	19210	0
149	20230905	174600	5017960630	19210	19210	19210	19210	0
150	20230905	174500	5017960630	19210	19210	19210	19210	0
151	20230905	174400	5017960630	19210	19210	19210	19210	0
152	20230905	174300	5017960630	19210	19210	19210	19210	1118
153	20230905	174200	5017960630	19210	19210	19210	19210	0
154	20230905	174100	5017960630	19210	19210	19210	19210	0
155	20230905	174000	5017960630	19210	19210	19210	19210	0
156	20230905	173900	5017960630	19210	19210	19210	19210	0
157	20230905	173800	5017960630	19210	19210	19210	19210	0
158	20230905	173700	5017960630	19210	19210	19210	19210	0
159	20230905	173600	5017960630	19210	19210	19210	19210	0
160	20230905	173500	5017960630	19210	19210	19210	19210	0
161	20230905	173400	5017960630	19210	19210	19210	19210	0
162	20230905	173300	5017960630	19210	19210	19210	19210	0
163	20230905	173200	5017960630	19210	19210	19210	19210	0
164	20230905	173100	5017960630	19210	19210	19210	19210	0
165	20230905	173000	5017960630	19210	19210	19210	19210	0
166	20230905	172900	5017960630	19210	19210	19210	19210	0
167	20230905	172800	5017960630	19210	19210	19210	19210	0
168	20230905	172700	5017960630	19210	19210	19210	19210	0
169	20230905	172600	5017960630	19210	19210	19210	19210	0
170	20230905	172500	5017960630	19210	19210	19210	19210	0
171	20230905	172400	5017960630	19210	19210	19210	19210	0
172	20230905	172300	5017960630	19210	19210	19210	19210	0
173	20230905	172200	5017960630	19210	19210	19210	19210	0
174	20230905	172100	5017960630	19210	19210	19210	19210	0
175	20230905	172000	5017960630	19210	19210	19210	19210	0
176	20230905	171900	5017960630	19210	19210	19210	19210	0
177	20230905	171800	5017960630	19210	19210	19210	19210	0
178	20230905	171700	5017960630	19210	19210	19210	19210	0
179	20230905	171600	5017960630	19210	19210	19210	19210	0
180	20230905	171500	5017960630	19210	19210	19210	19210	0
181	20230905	171400	5017960630	19210	19210	19210	19210	0
182	20230905	171300	5017960630	19210	19210	19210	19210	1118
183	20230905	171200	5017960630	19210	19210	19210	19210	0
184	20230905	171100	5017960630	19210	19210	19210	19210	0
185	20230905	171000	5017960630	19210	19210	19210	19210	0
186	20230905	170900	5017960630	19210	19210	19210	19210	0
187	20230905	170800	5017960630	19210	19210	19210	19210	0
188	20230905	170700	5017960630	19210	19210	19210	19210	0
189	20230905	170600	5017960630	19210	19210	19210	19210	0
190	20230905	170500	5017960630	19210	19210	19210	19210	0
191	20230905	170400	5017960630	19210	19210	19210	19210	0
192	20230905	170300	5017960630	19210	19210	19210	19210	0
193	20230905	170200	5017960630	19210	19210	19210	19210	0
194	20230905	170100	5017960630	19210	19210	19210	19210	0
195	20230905	170000	5017960630	19210	19210	19210	19210	0
196	20230905	165900	5017960630	19210	19210	19210	19210	0
197	20230905	165800	5017960630	19210	19210	19210	19210	0
198	20230905	165700	5017960630	19210	19210	19210	19210	0
199	20230905	165600	5017960630	19210	19210	19210	19210	0
200	20230905	165500	5017960630	19210	19210	19210	19210	0
201	20230905	165400	5017960630	19210	19210	19210	19210	0
202	20230905	165300	5017960630	19210	19210	19210	19210	0
203	20230905	165200	5017960630	19210	19210	19210	19210	0
204	20230905	165100	5017960630	19210	19210	19210	19210	0
205	20230905	165000	5017960630	19210	19210	19210	19210	0
206	20230905	164900	5017960630	19210	19210	19210	19210	0
207	20230905	164800	5017960630	19210	19210	19210	19210	0
208	20230905	164700	5017960630	19210	19210	19210	19210	0
209	20230905	164600	5017960630	19210	19210	19210	19210	0
210	20230905	164500	5017960630	19210	19210	19210	19210	0
211	20230905	164400	5017960630	19210	19210	19210	19210	0
212	20230905	164300	5017960630	19210	19210	19210	19210	1118
213	20230905	164200	5017960630	19210	19210	19210	19210	0
214	20230905	164100	5017960630	19210	19210	19210	19210	0
215	20230905	164000	5017960630	19210	19210	19210	19210	0
216	20230905	163900	5017960630	19210	19210	19210	19210	0
217	20230905	163800	5017960630	19210	19210	19210	19210	0
218	20230905	163700	5017960630	19210	19210	19210	19210	0
219	20230905	163600	5017960630	19210	19210	19210	19210	0
220	20230905	163500	5017960630	19210	19210	19210	19210	0
221	20230905	163400	5017960630	19210	19210	19210	19210	0
222	20230905	163300	5017960630	19210	19210	19210	19210	0
223	20230905	163200	5017960630	19210	19210	19210	19210	0
224	20230905	163100	5017960630	19210	19210	19210	19210	0
225	20230905	163000	5017960630	19210	19210	19210	19210	0
226	20230905	162900	5017960630	19210	19210	19210	19210	0
227	20230905	162800	5017960630	19210	19210	19210	19210	0
228	20230905	162700	5017960630	19210	19210	19210	19210	0
229	20230905	162600	5017960630	19210	19210	19210	19210	0
230	20230905	162500	5017960630	19210	19210	19210	19210	0
231	20230905	162400	5017960630	19210	19210	19210	19210	0
232	20230905	162300	5017960630	19210	19210	19210	19210	0
233	20230905	162200	5017960630	19210	19210	19210	19210	0
234	20230905	162100	5017960630	19210	19210	19210	19210	0
235	20230905	162000	5017960630	19210	19210	19210	19210	0
236	20230905	161900	5017960630	19210	19210	19210	19210	0
237	20230905	161800	5017960630	19210	19210	19210	19210	0
238	20230905	161700	5017960630	19210	19210	19210	19210	0
239	20230905	161600	5017960630	19210	19210	19210	19210	0
240	20230905	161500	5017960630	19210	19210	19210	19210	0
241	20230905	161400	5017960630	19210	19210	19210	19210	0
242	20230905	161300	5017960630	19210	19210	19210	19210	1118
243	20230905	161200	5017960630	19210	19210	19210	19210	0
244	20230905	161100	5017960630	19210	19210	19210	19210	0
245	20230905	161000	5017960630	19210	19210	19210	19210	0
246	20230905	160900	5017960630	19210	19210	19210	19210	0
247	20230905	160800	5017960630	19210	19210	19210	19210	0
248	20230905	160700	5017960630	19210	19210	19210	19210	0
249	20230905	160600	5017960630	19210	19210	19210	19210	0
250	20230905	160500	5017960630	19210	19210	19210	19210	0
251	20230905	160400	5017960630	19210	19210	19210	19210	0
252	20230905	160300	5017960630	19210	19210	19210	19210	0
253	20230905	160200	5017960630	19210	19210	19210	19210	0
254	20230905	160100	5017960630	19210	19210	19210	19210	0
255	20230905	160000	5017960630	19210	19210	19210	19210	0
256	20230905	155900	5017960630	19210	19210	19210	19210	0
257	20230905	155800	5017960630	19210	19210	19210	19210	0
258	20230905	155700	5017960630	19210	19210	19210	19210	0
259	20230905	155600	5017960630	19210	19210	19210	19210	0
260	20230905	155500	5017960630	19210	19210	19210	19210	0
261	20230905	155400	5017960630	19210	19210	19210	19210	0
262	20230905	155300	5017960630	19210	19210	19210	19210	0
263	20230905	155200	5017960630	19210	19210	19210	19210	0
264	20230905	155100	5017960630	19210	19210	19210	19210	0
265	20230905	155000	5017960630	19210	19210	19210	19210	0
266	20230905	154900	5017960630	19210	19210	19210	19210	0
267	20230905	154800	5017960630	19210	19210	19210	19210	0
268	20230905	154700	5017960630	19210	19210	19210	19210	0
269	20230905	154600	5017960630	19210	19210	19210	19210	0
270	20230905	154500	5017960630	19210	19210	19210	19210	0
271	20230905	154400	5017960630	19210	19210	19210	19210	0
272	20230905	154300	5017960630	19210	19210	19210	19210	1118
273	20230905	154200	5017960630	19210	19210	19210	19210	0
274	20230905	154100	5017960630	19210	19210	19210	19210	0
275	20230905	154000	5017960630	19210	19210	19210	19210	0
276	20230905	153900	5017960630	19210	19210	19210	19210	0
277	20230905	153800	5017960630	19210	19210	19210	19210	0
278	20230905	153700	5017960630	19210	19210	19210	19210	0
279	20230905	153600	5017960630	19210	19210	19210	19210	0
280	20230905	153500	5017960630	19210	19210	19210	19210	0
281	20230905	153400	5017960630	19210	19210	19210	19210	0
282	20230905	153300	5017960630	19210	19210	19210	19210	0
283	20230905	153200	5017960630	19210	19210	19210	19210	0
284	20230905	153100	5017960630	19210	19210	19210	19210	0
285	20230905	153000	5017960630	19210	19210	19210	19210	1118
286	20230905	152900	4996483850	19230	19230	19230	19230	0
287	20230905	152800	4996483850	19230	19230	19230	19230	0
288	20230905	152700	4996483850	19230	19230	19230	19230	0
289	20230905	152600	4996483850	19230	19230	19230	19230	0
290	20230905	152500	4996483850	19230	19230	19230	19230	0
291	20230905	152400	4996483850	19230	19230	19230	19230	0
292	20230905	152300	4996483850	19230	19230	19230	19230	0
293	20230905	152200	4996483850	19230	19230	19230	19230	0
294	20230905	152100	4996483850	19230	19230	19230	19230	0
295	20230905	152000	4996483850	19230	19230	19230	19230	0
296	20230905	151900	4996483850	19230	19220	19250	19220	211
297	20230905	151800	4992425610	19220	19210	19230	19200	456
298	20230905	151700	4983664700	19210	19210	19210	19210	2
299	20230905	151600	4983626280	19210	19210	19210	19210	10
300	20230905	151500	4983434180	19220	19220	19220	19200	1584
301	20230905	151400	4952993580	19220	19240	19240	19220	130
302	20230905	151300	4950492720	19230	19210	19230	19210	53
303	20230905	151200	4949474130	19210	19200	19210	19200	100
304	20230905	151100	4947554030	19190	19200	19200	19190	7
305	20230905	151000	4947419640	19200	19200	19200	19190	244
306	20230905	150900	4942734850	19200	19210	19210	19200	189
307	20230905	150800	4939104510	19210	19190	19210	19190	11
308	20230905	150700	4938893400	19170	19190	19190	19160	393
309	20230905	150600	4931358790	19160	19160	19160	19160	0
310	20230905	150500	4931358790	19160	19200	19200	19160	493
311	20230905	150400	4921903440	19230	19230	19230	19230	1
312	20230905	150300	4921884210	19180	19200	19200	19180	137
313	20230905	150200	4919254550	19180	19190	19190	19180	50
314	20230905	150100	4918295080	19180	19190	19190	19180	132
315	20230905	150000	4915763020	19190	19190	19190	19180	68
316	20230905	145900	4914458170	19200	19180	19200	19180	4
317	20230905	145800	4914381430	19200	19200	19200	19200	2
318	20230905	145700	4914343030	19200	19200	19240	19200	362
319	20230905	145600	4907390510	19200	19210	19210	19200	487
320	20230905	145500	4898039090	19210	19200	19210	19200	14
321	20230905	145400	4897770270	19200	19210	19210	19200	143
322	20230905	145300	4895024290	19210	19220	19240	19210	54
323	20230905	145200	4893986060	19220	19210	19220	19210	2
324	20230905	145100	4893947630	19200	19210	19210	19200	76
325	20230905	145000	4892487870	19210	19220	19220	19210	6
326	20230905	144900	4892372580	19220	19220	19220	19220	0
327	20230905	144800	4892372580	19220	19220	19220	19220	183
328	20230905	144700	4888855320	19220	19240	19240	19220	51
329	20230905	144600	4887875080	19240	19240	19240	19240	11
330	20230905	144500	4887663440	19210	19210	19210	19210	766
331	20230905	144400	4872948580	19200	19200	19200	19200	3
332	20230905	144300	4872890980	19200	19200	19200	19200	60
333	20230905	144200	4871738980	19200	19200	19200	19200	57
334	20230905	144100	4870644580	19200	19200	19200	19200	0
335	20230905	144000	4870644580	19200	19210	19210	19200	89
336	20230905	143900	4868935190	19190	19190	19190	19190	19
337	20230905	143800	4868570580	19180	19180	19180	19180	0
338	20230905	143700	4868570580	19180	19170	19180	19170	36
339	20230905	143600	4867880440	19160	19160	19170	19160	52
340	20230905	143500	4866883900	19170	19180	19180	19170	124
341	20230905	143400	4864506560	19180	19180	19180	19180	4
342	20230905	143300	4864429840	19180	19190	19190	19180	48
343	20230905	143200	4863508990	19180	19210	19210	19180	109
344	20230905	143100	4861416300	19210	19210	19210	19210	2
345	20230905	143000	4861377880	19250	19160	19250	19160	251
346	20230905	142900	4856568630	19170	19180	19180	19170	27
347	20230905	142800	4856050780	19170	19200	19200	19170	1264
348	20230905	142700	4831785370	19250	19250	19250	19250	20
349	20230905	142600	4831400370	19250	19200	19250	19200	232
350	20230905	142500	4826943300	19210	19190	19210	19190	22
351	20230905	142400	4826521100	19190	19190	19190	19190	6
352	20230905	142300	4826405960	19190	19170	19190	19170	38
353	20230905	142200	4825677300	19170	19180	19180	19170	106
354	20230905	142100	4823645070	19120	19150	19150	19120	300
355	20230905	142000	4817906220	19180	19180	19180	19180	1
356	20230905	141900	4817887040	19130	19180	19180	19130	148
357	20230905	141800	4815054230	19170	19160	19170	19160	33
358	20230905	141700	4814421720	19190	19190	19190	19190	15
359	20230905	141600	4814133870	19190	19190	19190	19190	0
360	20230905	141500	4814133870	19190	19190	19190	19190	0
361	20230905	141400	4814133870	19190	19160	19190	19120	483
362	20230905	141300	4804893470	19160	19160	19160	19150	60
363	20230905	141200	4803743970	19210	19210	19210	19210	0
364	20230905	141100	4803743970	19210	19210	19210	19210	1
365	20230905	141000	4803724760	19130	19130	19130	19130	20
366	20230905	140900	4803342160	19120	19150	19210	19120	93
367	20230905	140800	4801561750	19110	19150	19150	19110	180
368	20230905	140700	4798120300	19130	19150	19150	19130	128
369	20230905	140600	4795670220	19150	19140	19150	19130	140
370	20230905	140500	4792991750	19140	19210	19210	19140	1224
371	20230905	140400	4769523650	19210	19220	19220	19210	85
372	20230905	140300	4767890700	19220	19220	19220	19220	4
373	20230905	140200	4767813820	19230	19230	19230	19230	151
374	20230905	140100	4764910090	19210	19210	19210	19210	13
375	20230905	140000	4764660360	19210	19220	19220	19210	32
376	20230905	135900	4764045630	19220	19230	19230	19220	3
377	20230905	135800	4763987960	19230	19240	19250	19230	115
378	20230905	135700	4761774470	19240	19260	19260	19240	36
379	20230905	135600	4761081780	19240	19230	19240	19200	123
380	20230905	135500	4758716880	19240	19240	19240	19240	4
381	20230905	135400	4758639920	19240	19270	19270	19240	16
382	20230905	135300	4758331910	19280	19250	19280	19180	770
383	20230905	135200	4743549250	19250	19310	19310	19250	95
384	20230905	135100	4741715580	19340	19290	19360	19290	1161
385	20230905	135000	4719278880	19300	19210	19300	19210	1310
386	20230905	134900	4694044890	19200	19210	19210	19200	36
387	20230905	134800	4693353580	19210	19210	19210	19210	31
388	20230905	134700	4692758070	19200	19200	19200	19200	10
389	20230905	134600	4692566070	19190	19200	19200	19180	121
390	20230905	134500	4690244200	19190	19220	19220	19190	23
391	20230905	134400	4689802170	19200	19180	19200	19180	87
392	20230905	134300	4688132120	19180	19180	19180	19180	20
393	20230905	134200	4687748520	19180	19170	19180	19170	51
394	20230905	134100	4686770500	19170	19160	19170	19160	75
395	20230905	134000	4685333060	19160	19160	19160	19160	4
396	20230905	133900	4685256420	19150	19150	19150	19150	2
397	20230905	133800	4685218120	19140	19160	19160	19130	169
398	20230905	133700	4681982450	19150	19200	19200	19150	138
399	20230905	133600	4679333840	19200	19200	19220	19190	381
400	20230905	133500	4672018360	19200	19170	19200	19170	188
401	20230905	133400	4668413930	19160	19170	19170	19120	149
402	20230905	133300	4665559550	19160	19140	19160	19140	221
403	20230905	133200	4661325550	19140	19110	19140	19110	93
404	20230905	133100	4659546520	19140	19140	19140	19140	0
405	20230905	133000	4659546520	19140	19070	19150	19070	25
406	20230905	132900	4659068080	19070	19070	19070	19070	64
407	20230905	132800	4657847600	19040	19130	19130	19030	1616
408	20230905	132700	4627039130	19090	19090	19090	19090	0
409	20230905	132600	4627039130	19090	19130	19130	19090	443
410	20230905	132500	4618579950	19100	19110	19110	19100	59
411	20230905	132400	4617452570	19090	19140	19170	19090	101
412	20230905	132300	4615518290	19080	19090	19090	19080	100
413	20230905	132200	4613610280	19080	19080	19080	19080	0
414	20230905	132100	4613610280	19080	19080	19080	19080	48
415	20230905	132000	4612694440	19080	19080	19080	19080	1
416	20230905	131900	4612675360	19140	19070	19140	19070	17
417	20230905	131800	4612351100	19070	19090	19090	19060	455
418	20230905	131700	4603674130	19080	19130	19130	19080	399
419	20230905	131600	4596058930	19140	19140	19140	19140	186
420	20230905	131500	4592498890	19150	19150	19150	19150	43
421	20230905	131400	4591675440	19140	19150	19150	19140	31
422	20230905	131300	4591081900	19170	19170	19170	19170	1
423	20230905	131200	4591062730	19180	19050	19180	19020	3555
424	20230905	131100	4523341830	19050	19070	19070	19050	431
425	20230905	131000	4515125450	19070	19110	19130	19070	858
426	20230905	130900	4498750820	19120	19120	19120	19120	5
427	20230905	130800	4498655220	19130	19140	19140	19130	34
428	20230905	130700	4498004750	19150	19090	19150	19090	14
429	20230905	130600	4497737190	19100	19110	19110	19100	703
430	20230905	130500	4484306580	19150	19140	19150	19110	306
431	20230905	130400	4478455950	19160	19190	19190	19160	217
432	20230905	130300	4474298200	19200	19200	19200	19200	0
433	20230905	130200	4474298200	19200	19200	19200	19200	1
434	20230905	130100	4474279000	19170	19170	19170	19170	0
435	20230905	130000	4474279000	19170	19170	19170	19170	6
436	20230905	125900	4474163980	19210	19150	19230	19150	167
437	20230905	125800	4470960990	19150	19150	19150	19150	69
438	20230905	125700	4469639640	19190	19150	19190	19150	124
439	20230905	125600	4467261040	19200	19160	19200	19140	212
440	20230905	125500	4463203240	19210	19130	19210	19130	101
441	20230905	125400	4461271030	19130	19240	19240	19130	880
442	20230905	125300	4444424810	19240	19170	19240	19150	71
443	20230905	125200	4443064740	19160	19190	19190	19160	725
444	20230905	125100	4429173550	19220	19240	19240	19220	61
445	20230905	125000	4427999930	19240	19240	19250	19240	12
446	20230905	124900	4427769030	19240	19220	19240	19220	4
447	20230905	124800	4427692090	19220	19220	19240	19180	42
448	20230905	124700	4426884980	19160	19160	19160	19160	235
449	20230905	124600	4422382380	19140	19170	19240	19130	985
450	20230905	124500	4403513530	19200	19180	19200	19180	29
451	20230905	124400	4402956750	19160	19290	19290	19160	1159
452	20230905	124300	4380726920	19290	19240	19290	19240	41
453	20230905	124200	4379936280	19230	19230	19230	19230	4
454	20230905	124100	4379859360	19230	19230	19230	19230	0
455	20230905	124000	4379859360	19230	19240	19240	19230	110
456	20230905	123900	4377744050	19230	19230	19270	19230	96
457	20230905	123800	4375897920	19230	19270	19270	19230	116
458	20230905	123700	4373667120	19270	19260	19290	19230	32
459	20230905	123600	4373050990	19290	19300	19300	19230	9
460	20230905	123500	4372877450	19210	19290	19300	19210	136
461	20230905	123400	4370254970	19290	19200	19300	19190	459
462	20230905	123300	4361433070	19210	19230	19230	19210	237
463	20230905	123200	4356877920	19230	19240	19240	19220	430
464	20230905	123100	4348609150	19230	19230	19240	19230	293
465	20230905	123000	4342974750	19230	19240	19240	19230	94
466	20230905	122900	4341166610	19230	19260	19270	19230	179
467	20230905	122800	4337723480	19270	19200	19270	19200	180
468	20230905	122700	4334267320	19200	19200	19200	19200	7
469	20230905	122600	4334132920	19200	19230	19230	19180	1161
470	20230905	122500	4311837570	19220	19230	19230	19220	65
471	20230905	122400	4310587820	19230	19300	19300	19230	41
472	20230905	122300	4309797770	19230	19300	19300	19230	53
473	20230905	122200	4308776780	19300	19280	19320	19280	101
474	20230905	122100	4306826830	19220	19290	19290	19220	81
475	20230905	122000	4305269090	19220	19290	19310	19220	39
476	20230905	121900	4304518970	19210	19240	19270	19210	271
477	20230905	121800	4299307000	19240	19260	19260	19210	286
478	20230905	121700	4293805130	19260	19260	19260	19170	753
479	20230905	121600	4279340790	19260	19250	19260	19250	79
480	20230905	121500	4277819380	19320	19230	19330	19230	473
481	20230905	121400	4268714390	19230	19190	19230	19160	1089
482	20230905	121300	4247826100	19200	19280	19280	19200	1908
483	20230905	121200	4211150600	19280	19290	19290	19260	493
484	20230905	121100	4201644980	19270	19340	19350	19210	1258
485	20230905	121000	4177404210	19360	19470	19470	19360	809
486	20230905	120900	4161694900	19500	19500	19530	19500	1321
487	20230905	120800	4135926650	19500	19600	19640	19470	7528
488	20230905	120700	3989164490	19530	19410	19660	19410	5206
489	20230905	120600	3887696210	19420	19460	19460	19290	3187
490	20230905	120500	3825833960	19290	19230	19460	19230	1598
491	20230905	120400	3795007830	19230	19260	19300	19230	836
492	20230905	120300	3778896810	19260	19160	19280	19150	970
493	20230905	120200	3760276870	19150	19010	19180	19000	538
494	20230905	120100	3750004040	19000	19090	19090	19000	4544
495	20230905	120000	3663499160	19110	19250	19250	19040	3888
496	20230905	115900	3589136810	19250	19290	19300	19250	903
497	20230905	115800	3571730400	19290	19250	19360	19250	1193
498	20230905	115700	3548670830	19250	19290	19360	19230	3213
499	20230905	115600	3486762610	19280	19300	19390	19270	2334
500	20230905	115500	3441708150	19300	19460	19460	19210	5269
501	20230905	115400	3339739270	19460	19600	19600	19300	6633
502	20230905	115300	3210963630	19580	19510	19960	19510	6787
503	20230905	115200	3077520900	19510	20000	20150	19510	11570
504	20230905	115100	2847736800	20000	20200	20450	20000	10137
505	20230905	115000	2643435800	20200	20600	20750	20000	16155
506	20230905	114900	2315502350	20650	20700	21250	20300	28806
507	20230905	114800	1713761600	20650	21150	21300	20550	23673
508	20230905	114700	1218923800	21050	20750	21400	20550	33086
509	20230905	114600	527952100	20350	20350	20350	20350	0
510	20230905	114500	527952100	20350	19500	20350	19500	5788
511	20230905	114400	411843340	19500	18710	19530	18710	7946
512	20230905	114300	260413820	18700	18700	18700	18700	33
513	20230905	114200	259796720	18700	18690	18700	18690	9
514	20230905	114100	259628490	18690	18690	18690	18690	1
515	20230905	114000	259609800	18680	18680	18680	18680	25
516	20230905	113900	259142800	18690	18690	18690	18690	40
517	20230905	113800	258395200	18690	18690	18690	18690	0
518	20230905	113700	258395200	18690	18690	18690	18690	0
519	20230905	113600	258395200	18690	18690	18690	18690	1
520	20230905	113500	258376510	18610	18630	18630	18610	53
521	20230905	113400	257389720	18690	18690	18690	18690	1
522	20230905	113300	257371030	18600	18600	18600	18600	0
523	20230905	113200	257371030	18600	18600	18600	18600	0
524	20230905	113100	257371030	18600	18610	18610	18570	274
525	20230905	113000	252274450	18600	18630	18630	18600	85
526	20230905	112900	250692970	18660	18680	18680	18660	167
527	20230905	112800	247575700	18700	18700	18700	18700	4
528	20230905	112700	247500900	18710	18710	18710	18710	1
529	20230905	112600	247482190	18650	18710	18710	18650	82
530	20230905	112500	245949900	18700	18700	18700	18700	3
531	20230905	112400	245893800	18700	18700	18700	18700	0
532	20230905	112300	245893800	18700	18710	18710	18700	70
533	20230905	112200	244584590	18710	18740	18740	18710	56
534	20230905	112100	243536010	18740	18760	18760	18740	54
535	20230905	112000	242523660	18760	18770	18770	18760	48
536	20230905	111900	241622980	18780	18780	18780	18780	34
537	20230905	111800	240984460	18780	18800	18800	18780	43
538	20230905	111700	240176720	18800	18800	18800	18800	102
539	20230905	111600	238259120	18800	18800	18800	18800	0
540	20230905	111500	238259120	18800	18800	18800	18800	153
541	20230905	111400	235382720	18790	18750	18790	18750	14
542	20230905	111300	235119740	18780	18800	18800	18780	53
543	20230905	111200	234123440	18780	18780	18780	18780	1
544	20230905	111100	234104660	18730	18740	18740	18730	260
545	20230905	111000	229234060	18740	18740	18750	18740	75
546	20230905	110900	227828340	18750	18760	18760	18750	113
547	20230905	110800	225709560	18800	18800	18800	18800	1
548	20230905	110700	225690760	18810	18750	18810	18720	89
549	20230905	110600	224023830	18810	18810	18810	18810	35
550	20230905	110500	223365480	18810	18810	18810	18810	6
551	20230905	110400	223252620	18820	18740	18820	18700	370
552	20230905	110300	216323380	18840	18840	18840	18840	0
553	20230905	110200	216323380	18840	18840	18840	18840	7
554	20230905	110100	216191500	18840	18840	18840	18840	126
555	20230905	110000	213817660	18840	18790	18910	18790	1732
556	20230905	105900	181179250	18780	18700	18780	18680	1751
557	20230905	105800	148388010	18700	18690	18700	18690	358
558	20230905	105700	141693960	18690	18690	18690	18690	0
559	20230905	105600	141693960	18690	18650	18690	18650	278
560	20230905	105500	136505850	18650	18640	18650	18640	64
561	20230905	105400	135312880	18630	18630	18630	18630	19
562	20230905	105300	134958910	18620	18620	18620	18620	0
563	20230905	105200	134958910	18620	18620	18620	18620	12
564	20230905	105100	134735470	18610	18610	18610	18610	22
565	20230905	105000	134326050	18620	18620	18620	18620	0
566	20230905	104900	134326050	18620	18620	18620	18620	173
567	20230905	104800	131104790	18620	18620	18630	18620	390
568	20230905	104700	123842610	18620	18620	18630	18620	45
569	20230905	104600	123004610	18620	18630	18630	18620	74
570	20230905	104500	121626390	18620	18620	18620	18620	3
571	20230905	104400	121570530	18630	18620	18630	18620	74
572	20230905	104300	120192460	18570	18570	18570	18570	0
573	20230905	104200	120192460	18570	18570	18570	18570	0
574	20230905	104100	120192460	18570	18570	18570	18570	33
575	20230905	104000	119579650	18550	18550	18550	18550	0
576	20230905	103900	119579650	18550	18550	18550	18550	0
577	20230905	103800	119579650	18550	18550	18550	18550	15
578	20230905	103700	119301400	18550	18550	18550	18550	0
579	20230905	103600	119301400	18550	18550	18560	18550	63
580	20230905	103500	118132410	18570	18570	18570	18570	1
581	20230905	103400	118113840	18510	18510	18510	18510	0
582	20230905	103300	118113840	18510	18510	18510	18510	0
583	20230905	103200	118113840	18510	18540	18540	18510	96
584	20230905	103100	116335470	18510	18510	18510	18510	0
585	20230905	103000	116335470	18510	18510	18510	18510	0
586	20230905	102900	116335470	18510	18510	18510	18510	189
587	20230905	102800	112837080	18530	18580	18580	18530	170
588	20230905	102700	109683630	18570	18570	18570	18570	9
589	20230905	102600	109516500	18570	18630	18630	18560	44
590	20230905	102500	108697970	18600	18630	18630	18600	45
591	20230905	102400	107860820	18620	18590	18620	18590	52
592	20230905	102300	106893840	18530	18530	18530	18530	0
593	20230905	102200	106893840	18530	18510	18530	18510	435
594	20230905	102100	98833630	18510	18530	18530	18510	102
595	20230905	102000	96944030	18540	18630	18630	18540	34
596	20230905	101900	96312560	18630	18630	18630	18620	198
597	20230905	101800	92623880	18520	18520	18520	18520	0
598	20230905	101700	92623880	18520	18520	18520	18520	0
599	20230905	101600	92623880	18520	18520	18520	18520	10
600	20230905	101500	92438680	18520	18520	18520	18520	6
601	20230905	101400	92327560	18520	18520	18520	18520	22
602	20230905	101300	91920120	18510	18540	18540	18510	123
603	20230905	101200	89641780	18510	18510	18510	18510	0
604	20230905	101100	89641780	18510	18510	18510	18510	0
605	20230905	101000	89641780	18510	18510	18510	18510	0
606	20230905	100900	89641780	18510	18590	18590	18510	135
607	20230905	100800	87142730	18580	18590	18590	18580	34
608	20230905	100700	86510680	18580	18590	18590	18580	35
609	20230905	100600	85860330	18640	18640	18640	18640	0
610	20230905	100500	85860330	18640	18560	18640	18510	130
611	20230905	100400	83447910	18640	18640	18640	18640	30
612	20230905	100300	82888710	18640	18640	18640	18640	0
613	20230905	100200	82888710	18640	18620	18640	18620	81
614	20230905	100100	81379190	18520	18520	18520	18520	47
615	20230905	100000	80508750	18510	18510	18510	18510	0
616	20230905	095900	80508750	18510	18530	18530	18510	55
617	20230905	095800	79490390	18510	18510	18510	18510	5
618	20230905	095700	79397840	18510	18570	18660	18510	185
619	20230905	095600	75965360	18660	18580	18660	18570	243
620	20230905	095500	71446180	18580	18590	18600	18580	156
621	20230905	095400	68545640	18590	18580	18590	18580	88
622	20230905	095300	66910000	18580	18560	18580	18560	33
623	20230905	095200	66297160	18500	18500	18500	18500	0
624	20230905	095100	66297160	18500	18500	18500	18500	0
625	20230905	095000	66297160	18500	18500	18500	18500	0
626	20230905	094900	66297160	18500	18590	18590	18500	116
627	20230905	094800	64147040	18590	18590	18590	18590	20
628	20230905	094700	63775240	18590	18590	18590	18590	1
629	20230905	094600	63756650	18500	18500	18500	18500	2
630	20230905	094500	63719650	18500	18500	18500	18500	200
631	20230905	094400	60019650	18500	18500	18500	18500	0
632	20230905	094300	60019650	18500	18500	18500	18500	0
633	20230905	094200	60019650	18500	18500	18500	18500	0
634	20230905	094100	60019650	18500	18490	18500	18490	673
635	20230905	094000	47574550	18500	18500	18500	18500	127
636	20230905	093900	45225050	18500	18590	18590	18500	61
637	20230905	093800	44095040	18650	18650	18650	18650	0
638	20230905	093700	44095040	18650	18650	18650	18650	48
639	20230905	093600	43199840	18650	18620	18650	18620	313
640	20230905	093500	37364920	18630	18630	18630	18630	0
641	20230905	093400	37364920	18630	18630	18630	18630	1
642	20230905	093300	37346290	18500	18500	18500	18500	59
643	20230905	093200	36254790	18500	18490	18500	18490	16
644	20230905	093100	35958850	18490	18490	18490	18490	43
645	20230905	093000	35163780	18500	18490	18500	18490	13
646	20230905	092900	34923310	18490	18490	18490	18490	0
647	20230905	092800	34923310	18490	18490	18490	18490	40
648	20230905	092700	34183710	18490	18490	18490	18490	73
649	20230905	092600	32833940	18510	18520	18520	18510	13
650	20230905	092500	32593190	18520	18530	18530	18520	16
651	20230905	092400	32296820	18530	18530	18530	18530	5
652	20230905	092300	32204170	18680	18680	18680	18680	1
653	20230905	092200	32185490	18680	18680	18680	18680	0
654	20230905	092100	32185490	18680	18490	18680	18490	150
655	20230905	092000	29399810	18490	18490	18490	18480	72
656	20230905	091900	28069030	18490	18490	18490	18490	8
657	20230905	091800	27921110	18600	18600	18600	18600	0
658	20230905	091700	27921110	18600	18600	18600	18600	0
659	20230905	091600	27921110	18600	18600	18600	18600	0
660	20230905	091500	27921110	18600	18600	18600	18480	129
661	20230905	091400	25536540	18480	18500	18500	18480	347
662	20230905	091300	19121290	18500	18500	18500	18500	37
663	20230905	091200	18436790	18510	18530	18530	18510	116
664	20230905	091100	16288680	18530	18530	18530	18530	22
665	20230905	091000	15881020	18530	18530	18530	18530	4
666	20230905	090900	15806900	18650	18530	18650	18510	64
667	20230905	090800	14621670	18550	18550	18550	18550	22
668	20230905	090700	14213570	18550	18570	18570	18550	189
669	20230905	090600	10706890	18590	18590	18600	18590	102
670	20230905	090500	8809710	18710	18750	18750	18710	5
671	20230905	090400	8716060	18750	18700	18750	18560	89
672	20230905	090300	7051010	18770	18640	18770	18640	227
673	20230905	090200	2809360	18640	18640	18640	18640	25
674	20230905	090100	2343360	18640	18640	18640	18640	50
675	20230905	090000	1411360	18640	18520	18640	18520	76