KissMeData/234920/min/candle-20230919.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230919	201700	4702108670	19120	19120	19120	19120	1166
3	20230919	201600	4702108670	19120	19120	19120	19120	0
4	20230919	201500	4702108670	19120	19120	19120	19120	0
5	20230919	201400	4702108670	19120	19120	19120	19120	0
6	20230919	201300	4702108670	19120	19120	19120	19120	0
7	20230919	201200	4702108670	19120	19120	19120	19120	0
8	20230919	201100	4702108670	19120	19120	19120	19120	0
9	20230919	201000	4702108670	19120	19120	19120	19120	0
10	20230919	200900	4702108670	19120	19120	19120	19120	0
11	20230919	200800	4702108670	19120	19120	19120	19120	0
12	20230919	200700	4702108670	19120	19120	19120	19120	0
13	20230919	200600	4702108670	19120	19120	19120	19120	0
14	20230919	200500	4702108670	19120	19120	19120	19120	0
15	20230919	200400	4702108670	19120	19120	19120	19120	0
16	20230919	200300	4702108670	19120	19120	19120	19120	0
17	20230919	200200	4702108670	19120	19120	19120	19120	0
18	20230919	200100	4702108670	19120	19120	19120	19120	0
19	20230919	200000	4702108670	19120	19120	19120	19120	0
20	20230919	195900	4702108670	19120	19120	19120	19120	0
21	20230919	195800	4702108670	19120	19120	19120	19120	0
22	20230919	195700	4702108670	19120	19120	19120	19120	0
23	20230919	195600	4702108670	19120	19120	19120	19120	0
24	20230919	195500	4702108670	19120	19120	19120	19120	0
25	20230919	195400	4702108670	19120	19120	19120	19120	0
26	20230919	195300	4702108670	19120	19120	19120	19120	0
27	20230919	195200	4702108670	19120	19120	19120	19120	0
28	20230919	195100	4702108670	19120	19120	19120	19120	0
29	20230919	195000	4702108670	19120	19120	19120	19120	0
30	20230919	194900	4702108670	19120	19120	19120	19120	0
31	20230919	194800	4702108670	19120	19120	19120	19120	0
32	20230919	194700	4702108670	19120	19120	19120	19120	1166
33	20230919	194600	4702108670	19120	19120	19120	19120	0
34	20230919	194500	4702108670	19120	19120	19120	19120	0
35	20230919	194400	4702108670	19120	19120	19120	19120	0
36	20230919	194300	4702108670	19120	19120	19120	19120	0
37	20230919	194200	4702108670	19120	19120	19120	19120	0
38	20230919	194100	4702108670	19120	19120	19120	19120	0
39	20230919	194000	4702108670	19120	19120	19120	19120	0
40	20230919	193900	4702108670	19120	19120	19120	19120	0
41	20230919	193800	4702108670	19120	19120	19120	19120	0
42	20230919	193700	4702108670	19120	19120	19120	19120	0
43	20230919	193600	4702108670	19120	19120	19120	19120	0
44	20230919	193500	4702108670	19120	19120	19120	19120	0
45	20230919	193400	4702108670	19120	19120	19120	19120	0
46	20230919	193300	4702108670	19120	19120	19120	19120	0
47	20230919	193200	4702108670	19120	19120	19120	19120	0
48	20230919	193100	4702108670	19120	19120	19120	19120	0
49	20230919	193000	4702108670	19120	19120	19120	19120	0
50	20230919	192900	4702108670	19120	19120	19120	19120	0
51	20230919	192800	4702108670	19120	19120	19120	19120	0
52	20230919	192700	4702108670	19120	19120	19120	19120	0
53	20230919	192600	4702108670	19120	19120	19120	19120	0
54	20230919	192500	4702108670	19120	19120	19120	19120	0
55	20230919	192400	4702108670	19120	19120	19120	19120	0
56	20230919	192300	4702108670	19120	19120	19120	19120	0
57	20230919	192200	4702108670	19120	19120	19120	19120	0
58	20230919	192100	4702108670	19120	19120	19120	19120	0
59	20230919	192000	4702108670	19120	19120	19120	19120	0
60	20230919	191900	4702108670	19120	19120	19120	19120	0
61	20230919	191800	4702108670	19120	19120	19120	19120	0
62	20230919	191700	4702108670	19120	19120	19120	19120	1166
63	20230919	191600	4702108670	19120	19120	19120	19120	0
64	20230919	191500	4702108670	19120	19120	19120	19120	0
65	20230919	191400	4702108670	19120	19120	19120	19120	0
66	20230919	191300	4702108670	19120	19120	19120	19120	0
67	20230919	191200	4702108670	19120	19120	19120	19120	0
68	20230919	191100	4702108670	19120	19120	19120	19120	0
69	20230919	191000	4702108670	19120	19120	19120	19120	0
70	20230919	190900	4702108670	19120	19120	19120	19120	0
71	20230919	190800	4702108670	19120	19120	19120	19120	0
72	20230919	190700	4702108670	19120	19120	19120	19120	0
73	20230919	190600	4702108670	19120	19120	19120	19120	0
74	20230919	190500	4702108670	19120	19120	19120	19120	0
75	20230919	190400	4702108670	19120	19120	19120	19120	0
76	20230919	190300	4702108670	19120	19120	19120	19120	0
77	20230919	190200	4702108670	19120	19120	19120	19120	0
78	20230919	190100	4702108670	19120	19120	19120	19120	0
79	20230919	190000	4702108670	19120	19120	19120	19120	0
80	20230919	185900	4702108670	19120	19120	19120	19120	0
81	20230919	185800	4702108670	19120	19120	19120	19120	0
82	20230919	185700	4702108670	19120	19120	19120	19120	0
83	20230919	185600	4702108670	19120	19120	19120	19120	0
84	20230919	185500	4702108670	19120	19120	19120	19120	0
85	20230919	185400	4702108670	19120	19120	19120	19120	0
86	20230919	185300	4702108670	19120	19120	19120	19120	0
87	20230919	185200	4702108670	19120	19120	19120	19120	0
88	20230919	185100	4702108670	19120	19120	19120	19120	0
89	20230919	185000	4702108670	19120	19120	19120	19120	0
90	20230919	184900	4702108670	19120	19120	19120	19120	0
91	20230919	184800	4702108670	19120	19120	19120	19120	0
92	20230919	184700	4702108670	19120	19120	19120	19120	1166
93	20230919	184600	4702108670	19120	19120	19120	19120	0
94	20230919	184500	4702108670	19120	19120	19120	19120	0
95	20230919	184400	4702108670	19120	19120	19120	19120	0
96	20230919	184300	4702108670	19120	19120	19120	19120	0
97	20230919	184200	4702108670	19120	19120	19120	19120	0
98	20230919	184100	4702108670	19120	19120	19120	19120	0
99	20230919	184000	4702108670	19120	19120	19120	19120	0
100	20230919	183900	4702108670	19120	19120	19120	19120	0
101	20230919	183800	4702108670	19120	19120	19120	19120	0
102	20230919	183700	4702108670	19120	19120	19120	19120	0
103	20230919	183600	4702108670	19120	19120	19120	19120	0
104	20230919	183500	4702108670	19120	19120	19120	19120	0
105	20230919	183400	4702108670	19120	19120	19120	19120	0
106	20230919	183300	4702108670	19120	19120	19120	19120	0
107	20230919	183200	4702108670	19120	19120	19120	19120	0
108	20230919	183100	4702108670	19120	19120	19120	19120	0
109	20230919	183000	4702108670	19120	19120	19120	19120	0
110	20230919	182900	4702108670	19120	19120	19120	19120	0
111	20230919	182800	4702108670	19120	19120	19120	19120	0
112	20230919	182700	4702108670	19120	19120	19120	19120	0
113	20230919	182600	4702108670	19120	19120	19120	19120	0
114	20230919	182500	4702108670	19120	19120	19120	19120	0
115	20230919	182400	4702108670	19120	19120	19120	19120	0
116	20230919	182300	4702108670	19120	19120	19120	19120	0
117	20230919	182200	4702108670	19120	19120	19120	19120	0
118	20230919	182100	4702108670	19120	19120	19120	19120	0
119	20230919	182000	4702108670	19120	19120	19120	19120	0
120	20230919	181900	4702108670	19120	19120	19120	19120	0
121	20230919	181800	4702108670	19120	19120	19120	19120	0
122	20230919	181700	4702108670	19120	19120	19120	19120	1166
123	20230919	181600	4702108670	19120	19120	19120	19120	0
124	20230919	181500	4702108670	19120	19120	19120	19120	0
125	20230919	181400	4702108670	19120	19120	19120	19120	0
126	20230919	181300	4702108670	19120	19120	19120	19120	0
127	20230919	181200	4702108670	19120	19120	19120	19120	0
128	20230919	181100	4702108670	19120	19120	19120	19120	0
129	20230919	181000	4702108670	19120	19120	19120	19120	0
130	20230919	180900	4702108670	19120	19120	19120	19120	0
131	20230919	180800	4702108670	19120	19120	19120	19120	0
132	20230919	180700	4702108670	19120	19120	19120	19120	0
133	20230919	180600	4702108670	19120	19120	19120	19120	0
134	20230919	180500	4702108670	19120	19120	19120	19120	0
135	20230919	180400	4702108670	19120	19120	19120	19120	0
136	20230919	180300	4702108670	19120	19120	19120	19120	0
137	20230919	180200	4702108670	19120	19120	19120	19120	0
138	20230919	180100	4702108670	19120	19120	19120	19120	0
139	20230919	180000	4702108670	19120	19120	19120	19120	0
140	20230919	175900	4702108670	19120	19120	19120	19120	0
141	20230919	175800	4702108670	19120	19120	19120	19120	0
142	20230919	175700	4702108670	19120	19120	19120	19120	0
143	20230919	175600	4702108670	19120	19120	19120	19120	0
144	20230919	175500	4702108670	19120	19120	19120	19120	0
145	20230919	175400	4702108670	19120	19120	19120	19120	0
146	20230919	175300	4702108670	19120	19120	19120	19120	0
147	20230919	175200	4702108670	19120	19120	19120	19120	0
148	20230919	175100	4702108670	19120	19120	19120	19120	0
149	20230919	175000	4702108670	19120	19120	19120	19120	0
150	20230919	174900	4702108670	19120	19120	19120	19120	0
151	20230919	174800	4702108670	19120	19120	19120	19120	0
152	20230919	174700	4702108670	19120	19120	19120	19120	1166
153	20230919	174600	4702108670	19120	19120	19120	19120	0
154	20230919	174500	4702108670	19120	19120	19120	19120	0
155	20230919	174400	4702108670	19120	19120	19120	19120	0
156	20230919	174300	4702108670	19120	19120	19120	19120	0
157	20230919	174200	4702108670	19120	19120	19120	19120	0
158	20230919	174100	4702108670	19120	19120	19120	19120	0
159	20230919	174000	4702108670	19120	19120	19120	19120	0
160	20230919	173900	4702108670	19120	19120	19120	19120	0
161	20230919	173800	4702108670	19120	19120	19120	19120	0
162	20230919	173700	4702108670	19120	19120	19120	19120	0
163	20230919	173600	4702108670	19120	19120	19120	19120	0
164	20230919	173500	4702108670	19120	19120	19120	19120	0
165	20230919	173400	4702108670	19120	19120	19120	19120	0
166	20230919	173300	4702108670	19120	19120	19120	19120	0
167	20230919	173200	4702108670	19120	19120	19120	19120	0
168	20230919	173100	4702108670	19120	19120	19120	19120	0
169	20230919	173000	4702108670	19120	19120	19120	19120	0
170	20230919	172900	4702108670	19120	19120	19120	19120	0
171	20230919	172800	4702108670	19120	19120	19120	19120	0
172	20230919	172700	4702108670	19120	19120	19120	19120	0
173	20230919	172600	4702108670	19120	19120	19120	19120	0
174	20230919	172500	4702108670	19120	19120	19120	19120	0
175	20230919	172400	4702108670	19120	19120	19120	19120	0
176	20230919	172300	4702108670	19120	19120	19120	19120	0
177	20230919	172200	4702108670	19120	19120	19120	19120	0
178	20230919	172100	4702108670	19120	19120	19120	19120	0
179	20230919	172000	4702108670	19120	19120	19120	19120	0
180	20230919	171900	4702108670	19120	19120	19120	19120	0
181	20230919	171800	4702108670	19120	19120	19120	19120	0
182	20230919	171700	4702108670	19120	19120	19120	19120	1166
183	20230919	171600	4702108670	19120	19120	19120	19120	0
184	20230919	171500	4702108670	19120	19120	19120	19120	0
185	20230919	171400	4702108670	19120	19120	19120	19120	0
186	20230919	171300	4702108670	19120	19120	19120	19120	0
187	20230919	171200	4702108670	19120	19120	19120	19120	0
188	20230919	171100	4702108670	19120	19120	19120	19120	0
189	20230919	171000	4702108670	19120	19120	19120	19120	0
190	20230919	170900	4702108670	19120	19120	19120	19120	0
191	20230919	170800	4702108670	19120	19120	19120	19120	0
192	20230919	170700	4702108670	19120	19120	19120	19120	0
193	20230919	170600	4702108670	19120	19120	19120	19120	0
194	20230919	170500	4702108670	19120	19120	19120	19120	0
195	20230919	170400	4702108670	19120	19120	19120	19120	0
196	20230919	170300	4702108670	19120	19120	19120	19120	0
197	20230919	170200	4702108670	19120	19120	19120	19120	0
198	20230919	170100	4702108670	19120	19120	19120	19120	0
199	20230919	170000	4702108670	19120	19120	19120	19120	0
200	20230919	165900	4702108670	19120	19120	19120	19120	0
201	20230919	165800	4702108670	19120	19120	19120	19120	0
202	20230919	165700	4702108670	19120	19120	19120	19120	0
203	20230919	165600	4702108670	19120	19120	19120	19120	0
204	20230919	165500	4702108670	19120	19120	19120	19120	0
205	20230919	165400	4702108670	19120	19120	19120	19120	0
206	20230919	165300	4702108670	19120	19120	19120	19120	0
207	20230919	165200	4702108670	19120	19120	19120	19120	0
208	20230919	165100	4702108670	19120	19120	19120	19120	0
209	20230919	165000	4702108670	19120	19120	19120	19120	0
210	20230919	164900	4702108670	19120	19120	19120	19120	0
211	20230919	164800	4702108670	19120	19120	19120	19120	0
212	20230919	164700	4702108670	19120	19120	19120	19120	1166
213	20230919	164600	4702108670	19120	19120	19120	19120	0
214	20230919	164500	4702108670	19120	19120	19120	19120	0
215	20230919	164400	4702108670	19120	19120	19120	19120	0
216	20230919	164300	4702108670	19120	19120	19120	19120	0
217	20230919	164200	4702108670	19120	19120	19120	19120	0
218	20230919	164100	4702108670	19120	19120	19120	19120	0
219	20230919	164000	4702108670	19120	19120	19120	19120	0
220	20230919	163900	4702108670	19120	19120	19120	19120	0
221	20230919	163800	4702108670	19120	19120	19120	19120	0
222	20230919	163700	4702108670	19120	19120	19120	19120	0
223	20230919	163600	4702108670	19120	19120	19120	19120	0
224	20230919	163500	4702108670	19120	19120	19120	19120	0
225	20230919	163400	4702108670	19120	19120	19120	19120	0
226	20230919	163300	4702108670	19120	19120	19120	19120	0
227	20230919	163200	4702108670	19120	19120	19120	19120	0
228	20230919	163100	4702108670	19120	19120	19120	19120	0
229	20230919	163000	4702108670	19120	19120	19120	19120	0
230	20230919	162900	4702108670	19120	19120	19120	19120	0
231	20230919	162800	4702108670	19120	19120	19120	19120	0
232	20230919	162700	4702108670	19120	19120	19120	19120	0
233	20230919	162600	4702108670	19120	19120	19120	19120	0
234	20230919	162500	4702108670	19120	19120	19120	19120	0
235	20230919	162400	4702108670	19120	19120	19120	19120	0
236	20230919	162300	4702108670	19120	19120	19120	19120	0
237	20230919	162200	4702108670	19120	19120	19120	19120	0
238	20230919	162100	4702108670	19120	19120	19120	19120	0
239	20230919	162000	4702108670	19120	19120	19120	19120	0
240	20230919	161900	4702108670	19120	19120	19120	19120	0
241	20230919	161800	4702108670	19120	19120	19120	19120	0
242	20230919	161700	4702108670	19120	19120	19120	19120	1166
243	20230919	161600	4702108670	19120	19120	19120	19120	0
244	20230919	161500	4702108670	19120	19120	19120	19120	0
245	20230919	161400	4702108670	19120	19120	19120	19120	0
246	20230919	161300	4702108670	19120	19120	19120	19120	0
247	20230919	161200	4702108670	19120	19120	19120	19120	0
248	20230919	161100	4702108670	19120	19120	19120	19120	0
249	20230919	161000	4702108670	19120	19120	19120	19120	0
250	20230919	160900	4702108670	19120	19120	19120	19120	0
251	20230919	160800	4702108670	19120	19120	19120	19120	0
252	20230919	160700	4702108670	19120	19120	19120	19120	0
253	20230919	160600	4702108670	19120	19120	19120	19120	0
254	20230919	160500	4702108670	19120	19120	19120	19120	0
255	20230919	160400	4702108670	19120	19120	19120	19120	0
256	20230919	160300	4702108670	19120	19120	19120	19120	0
257	20230919	160200	4702108670	19120	19120	19120	19120	0
258	20230919	160100	4702108670	19120	19120	19120	19120	0
259	20230919	160000	4702108670	19120	19120	19120	19120	0
260	20230919	155900	4702108670	19120	19120	19120	19120	0
261	20230919	155800	4702108670	19120	19120	19120	19120	0
262	20230919	155700	4702108670	19120	19120	19120	19120	0
263	20230919	155600	4702108670	19120	19120	19120	19120	0
264	20230919	155500	4702108670	19120	19120	19120	19120	0
265	20230919	155400	4702108670	19120	19120	19120	19120	0
266	20230919	155300	4702108670	19120	19120	19120	19120	0
267	20230919	155200	4702108670	19120	19120	19120	19120	0
268	20230919	155100	4702108670	19120	19120	19120	19120	0
269	20230919	155000	4702108670	19120	19120	19120	19120	0
270	20230919	154900	4702108670	19120	19120	19120	19120	0
271	20230919	154800	4702108670	19120	19120	19120	19120	0
272	20230919	154700	4702108670	19120	19120	19120	19120	1166
273	20230919	154600	4702108670	19120	19120	19120	19120	0
274	20230919	154500	4702108670	19120	19120	19120	19120	0
275	20230919	154400	4702108670	19120	19120	19120	19120	0
276	20230919	154300	4702108670	19120	19120	19120	19120	0
277	20230919	154200	4702108670	19120	19120	19120	19120	0
278	20230919	154100	4702108670	19120	19120	19120	19120	0
279	20230919	154000	4702108670	19120	19120	19120	19120	0
280	20230919	153900	4702108670	19120	19120	19120	19120	0
281	20230919	153800	4702108670	19120	19120	19120	19120	0
282	20230919	153700	4702108670	19120	19120	19120	19120	0
283	20230919	153600	4702108670	19120	19120	19120	19120	0
284	20230919	153500	4702108670	19120	19120	19120	19120	0
285	20230919	153400	4702108670	19120	19120	19120	19120	0
286	20230919	153300	4702108670	19120	19120	19120	19120	0
287	20230919	153200	4702108670	19120	19120	19120	19120	0
288	20230919	153100	4702108670	19120	19120	19120	19120	0
289	20230919	153000	4702108670	19120	19120	19120	19120	1166
290	20230919	152900	4679814750	18940	18940	18940	18940	0
291	20230919	152800	4679814750	18940	18940	18940	18940	0
292	20230919	152700	4679814750	18940	18940	18940	18940	0
293	20230919	152600	4679814750	18940	18940	18940	18940	0
294	20230919	152500	4679814750	18940	18940	18940	18940	0
295	20230919	152400	4679814750	18940	18940	18940	18940	0
296	20230919	152300	4679814750	18940	18940	18940	18940	0
297	20230919	152200	4679814750	18940	18940	18940	18940	0
298	20230919	152100	4679814750	18940	18940	18940	18940	0
299	20230919	152000	4679814750	18940	18940	18940	18940	0
300	20230919	151900	4679814750	18940	18990	19000	18940	248
301	20230919	151800	4675107710	18990	18990	18990	18990	40
302	20230919	151700	4674348110	18990	18990	18990	18940	58
303	20230919	151600	4673249440	18930	18930	18930	18930	14
304	20230919	151500	4672984420	18930	18960	18990	18930	205
305	20230919	151400	4669097940	18920	18920	18920	18920	56
306	20230919	151300	4668038420	18930	18990	18990	18930	51
307	20230919	151200	4667072930	18990	18960	18990	18960	120
308	20230919	151100	4664797430	19020	19020	19020	18970	538
309	20230919	151000	4654571950	19120	19020	19180	19020	555
310	20230919	150900	4643967060	19150	19140	19150	19140	10
311	20230919	150800	4643775600	19150	19150	19150	19150	52
312	20230919	150700	4642779800	19170	19170	19170	19170	76
313	20230919	150600	4641322880	19170	18970	19170	18970	311
314	20230919	150500	4635401390	19090	19160	19170	19090	266
315	20230919	150400	4630311070	19170	18950	19170	18930	838
316	20230919	150300	4614347860	18980	18980	18980	18980	71
317	20230919	150200	4613000280	18980	19000	19000	18980	243
318	20230919	150100	4608383730	19000	19030	19030	19000	142
319	20230919	150000	4605683200	19080	19080	19110	19080	431
320	20230919	145900	4597459540	19080	19080	19080	19080	2
321	20230919	145800	4597421380	19130	19120	19130	19040	311
322	20230919	145700	4591498320	19130	19050	19130	19050	9
323	20230919	145600	4591326390	19040	19040	19040	19040	4
324	20230919	145500	4591250230	19040	19040	19040	19040	1
325	20230919	145400	4591231190	19040	19170	19170	19040	9
326	20230919	145300	4591059700	19020	19020	19020	19020	10
327	20230919	145200	4590869500	19020	19020	19020	19020	89
328	20230919	145100	4589176720	18970	18970	18970	18970	0
329	20230919	145000	4589176720	18970	18970	18970	18970	305
330	20230919	144900	4583390870	18970	18970	18970	18970	304
331	20230919	144800	4577623990	18910	18970	18970	18910	675
332	20230919	144700	4564827670	18970	19020	19020	18960	258
333	20230919	144600	4559930370	19020	19060	19060	18890	2456
334	20230919	144500	4513345750	19060	19060	19060	19060	100
335	20230919	144400	4511439750	19060	19060	19060	19060	15
336	20230919	144300	4511153850	19060	19090	19090	19060	69
337	20230919	144200	4509837630	19140	19170	19170	19140	204
338	20230919	144100	4505931960	19170	19230	19230	19170	1617
339	20230919	144000	4474855020	19270	19270	19270	19270	0
340	20230919	143900	4474855020	19270	19270	19270	19270	1
341	20230919	143800	4474835750	19230	19230	19230	19230	0
342	20230919	143700	4474835750	19230	19230	19230	19230	78
343	20230919	143600	4473335810	19220	19220	19220	19220	0
344	20230919	143500	4473335810	19220	19250	19250	19220	1565
345	20230919	143400	4443248340	19300	19300	19300	19260	765
346	20230919	143300	4428492970	19300	19300	19300	19300	0
347	20230919	143200	4428492970	19300	19300	19300	19300	15
348	20230919	143100	4428203470	19300	19300	19300	19300	4
349	20230919	143000	4428126270	19310	19290	19310	19290	462
350	20230919	142900	4419211660	19290	19290	19300	19280	1610
351	20230919	142800	4388149300	19290	19230	19300	19230	1153
352	20230919	142700	4365900070	19230	19260	19260	19230	184
353	20230919	142600	4362356290	19220	19220	19220	19210	154
354	20230919	142500	4359397760	19220	19260	19260	19220	67
355	20230919	142400	4358107420	19270	19270	19270	19260	312
356	20230919	142300	4352095630	19270	19300	19300	19240	743
357	20230919	142200	4337788920	19300	19240	19300	19240	1290
358	20230919	142100	4312895920	19250	19210	19250	19210	152
359	20230919	142000	4309970510	19200	19190	19200	19190	173
360	20230919	141900	4306650170	19170	19170	19170	19170	20
361	20230919	141800	4306266770	19150	19150	19150	19150	10
362	20230919	141700	4306075270	19150	19150	19150	19150	0
363	20230919	141600	4306075270	19150	19150	19150	19150	113
364	20230919	141500	4303911320	19150	19100	19150	19100	556
365	20230919	141400	4293268600	19090	19060	19090	19060	170
366	20230919	141300	4290025400	19060	19060	19060	19060	11
367	20230919	141200	4289815740	19060	19060	19060	19060	486
368	20230919	141100	4280552580	19060	19060	19060	19060	0
369	20230919	141000	4280552580	19060	19060	19060	19060	8
370	20230919	140900	4280400100	19060	19060	19060	19060	0
371	20230919	140800	4280400100	19060	19060	19060	19060	24
372	20230919	140700	4279942660	19060	19060	19060	19060	232
373	20230919	140600	4275520740	19090	19100	19100	19080	437
374	20230919	140500	4267179060	19150	19150	19150	19150	0
375	20230919	140400	4267179060	19150	19090	19150	19090	42
376	20230919	140300	4266374940	19090	19080	19090	19080	169
377	20230919	140200	4263149400	19080	19080	19080	19080	136
378	20230919	140100	4260554520	19080	19080	19080	19080	0
379	20230919	140000	4260554520	19080	19080	19080	19080	0
380	20230919	135900	4260554520	19080	19040	19080	19040	21
381	20230919	135800	4260154640	19040	19030	19070	19030	382
382	20230919	135700	4252882880	19030	19060	19060	19030	905
383	20230919	135600	4235641100	19070	19060	19070	19060	329
384	20230919	135500	4229368270	19070	19070	19070	19070	13
385	20230919	135400	4229120360	19070	19070	19070	19070	210
386	20230919	135300	4225115660	19070	19070	19070	19070	458
387	20230919	135200	4216381600	19070	19070	19070	19070	1
388	20230919	135100	4216362530	19040	19040	19040	19040	58
389	20230919	135000	4215258210	19040	19040	19080	19040	452
390	20230919	134900	4206649210	19020	19200	19200	19020	2280
391	20230919	134800	4163007010	19200	19200	19200	19200	281
392	20230919	134700	4157611810	19200	19200	19200	19200	56
393	20230919	134600	4156536610	19200	19210	19210	19200	237
394	20230919	134500	4151985040	19210	19210	19210	19210	27
395	20230919	134400	4151466370	19210	19220	19220	19210	180
396	20230919	134300	4148008460	19210	19210	19210	19210	43
397	20230919	134200	4147182430	19200	19200	19200	19190	123
398	20230919	134100	4144821010	19220	19230	19230	19220	149
399	20230919	134000	4141956090	19280	19230	19280	19230	9
400	20230919	133900	4141782770	19230	19230	19230	19230	1
401	20230919	133800	4141763540	19230	19240	19250	19230	125
402	20230919	133700	4139357950	19250	19330	19330	19200	1484
403	20230919	133600	4110728480	19320	19300	19320	19300	267
404	20230919	133500	4105570400	19300	19480	19500	19300	1892
405	20230919	133400	4068787570	19480	19400	19480	19400	415
406	20230919	133300	4060727450	19390	19350	19390	19350	140
407	20230919	133200	4058016340	19360	19330	19360	19330	17
408	20230919	133100	4057687350	19330	19210	19330	19210	2521
409	20230919	133000	4009151590	19210	19200	19210	19200	154
410	20230919	132900	4006193750	19210	19210	19210	19210	0
411	20230919	132800	4006193750	19210	19210	19220	19210	91
412	20230919	132700	4004445630	19210	19210	19210	19210	26
413	20230919	132600	4003946170	19210	19200	19210	19200	131
414	20230919	132500	4001430940	19200	19200	19200	19200	0
415	20230919	132400	4001430940	19200	19200	19210	19200	237
416	20230919	132300	3996879540	19180	19220	19220	19170	8
417	20230919	132200	3996726110	19170	19220	19220	19170	423
418	20230919	132100	3988611900	19270	19240	19270	19210	1758
419	20230919	132000	3954828870	19280	19230	19280	19230	77
420	20230919	131900	3953348110	19290	19270	19290	19240	307
421	20230919	131800	3947426430	19290	19400	19400	19270	1159
422	20230919	131700	3925059480	19400	19270	19400	19250	1269
423	20230919	131600	3900550340	19250	19110	19270	19110	1679
424	20230919	131500	3868321950	19080	19080	19100	19080	203
425	20230919	131400	3864447790	19080	19080	19080	19080	636
426	20230919	131300	3852312910	19090	19110	19110	19090	220
427	20230919	131200	3848112100	19110	19180	19200	19110	2152
428	20230919	131100	3806934290	19190	19130	19200	19130	1966
429	20230919	131000	3769215040	19100	19000	19100	19000	740
430	20230919	130900	3755103340	19000	18960	19000	18960	1660
431	20230919	130800	3723600520	18960	18880	18960	18850	1417
432	20230919	130700	3696822810	18850	18810	18850	18810	592
433	20230919	130600	3685679470	18810	18810	18810	18800	177
434	20230919	130500	3682350120	18800	18800	18800	18710	982
435	20230919	130400	3663898650	18710	18740	18740	18710	357
436	20230919	130300	3657216890	18710	18700	18710	18700	213
437	20230919	130200	3653232380	18710	18650	18710	18650	564
438	20230919	130100	3642698240	18670	18710	18710	18670	5
439	20230919	130000	3642604790	18710	18720	18720	18660	2923
440	20230919	125900	3587983130	18730	18740	18740	18730	923
441	20230919	125800	3570691930	18740	18740	18740	18740	200
442	20230919	125700	3566943930	18810	18810	18810	18810	115
443	20230919	125600	3564780780	18810	18800	18850	18800	783
444	20230919	125500	3550047030	18770	18770	18770	18740	661
445	20230919	125400	3537659020	18770	18730	18770	18730	81
446	20230919	125300	3536139150	18730	18730	18730	18730	616
447	20230919	125200	3524601470	18710	18710	18710	18710	0
448	20230919	125100	3524601470	18710	18710	18710	18700	27
449	20230919	125000	3524096440	18700	18730	18730	18700	36
450	20230919	124900	3523422210	18700	18700	18700	18680	1290
451	20230919	124800	3499303010	18700	18870	18880	18700	3316
452	20230919	124700	3437000050	18890	18890	18890	18860	208
453	20230919	124600	3433073010	18890	18900	18900	18890	192
454	20230919	124500	3429444360	18900	18810	18900	18810	1032
455	20230919	124400	3409985330	18810	18830	18860	18810	657
456	20230919	124300	3397620120	18850	18810	18850	18810	163
457	20230919	124200	3394554050	18850	18860	18860	18820	426
458	20230919	124100	3386522190	18860	18820	18860	18820	1147
459	20230919	124000	3364902920	18820	18780	18820	18780	82
460	20230919	123900	3363361430	18780	18770	18780	18760	159
461	20230919	123800	3360377150	18780	18730	18800	18730	776
462	20230919	123700	3345808910	18730	18630	18800	18630	1359
463	20230919	123600	3320402850	18670	18560	18670	18560	2597
464	20230919	123500	3272077550	18560	18520	18560	18520	284
465	20230919	123400	3266814530	18520	18490	18520	18490	377
466	20230919	123300	3259835630	18480	18430	18480	18430	185
467	20230919	123200	3256419900	18430	18440	18480	18390	141
468	20230919	123100	3253822420	18450	18340	18450	18340	1078
469	20230919	123000	3233970030	18330	18230	18330	18230	1192
470	20230919	122900	3212171400	18230	18230	18230	18230	1
471	20230919	122800	3212153170	18170	18170	18170	18170	0
472	20230919	122700	3212153170	18170	18170	18170	18170	70
473	20230919	122600	3210881270	18170	18170	18170	18170	39
474	20230919	122500	3210172640	18170	18170	18170	18170	0
475	20230919	122400	3210172640	18170	18170	18170	18170	3
476	20230919	122300	3210118130	18170	18170	18240	18170	512
477	20230919	122200	3200814950	18170	18230	18240	18170	133
478	20230919	122100	3198396220	18240	18240	18240	18240	100
479	20230919	122000	3196572220	18250	18230	18250	18230	100
480	20230919	121900	3194747320	18200	18190	18200	18190	121
481	20230919	121800	3192545820	18170	18180	18180	18170	56
482	20230919	121700	3191528010	18180	18180	18180	18180	5
483	20230919	121600	3191437110	18180	18180	18180	18180	10
484	20230919	121500	3191255310	18180	18180	18180	18180	0
485	20230919	121400	3191255310	18180	18160	18180	18160	73
486	20230919	121300	3189929610	18180	18160	18180	18160	40
487	20230919	121200	3189203010	18160	18160	18160	18160	100
488	20230919	121100	3187387010	18180	18180	18180	18180	0
489	20230919	121000	3187387010	18180	18180	18180	18180	155
490	20230919	120900	3184569110	18180	18180	18180	18180	55
491	20230919	120800	3183569210	18170	18160	18170	18120	34
492	20230919	120700	3182951880	18140	18140	18140	18140	5
493	20230919	120600	3182861180	18100	18100	18100	18100	1
494	20230919	120500	3182843080	18170	18150	18170	18110	69
495	20230919	120400	3181592870	18150	18150	18150	18150	77
496	20230919	120300	3180195320	18150	18150	18150	18150	166
497	20230919	120200	3177182420	18160	18160	18160	18160	1
498	20230919	120100	3177164260	18090	18180	18180	18090	28
499	20230919	120000	3176657560	18180	18180	18180	18180	0
500	20230919	115900	3176657560	18180	18180	18180	18180	0
501	20230919	115800	3176657560	18180	18180	18180	18180	0
502	20230919	115700	3176657560	18180	18090	18180	18090	128
503	20230919	115600	3174341950	18100	18100	18100	18100	0
504	20230919	115500	3174341950	18100	18100	18100	18100	92
505	20230919	115400	3172676750	18100	18200	18200	18100	124
506	20230919	115300	3170426950	18200	18060	18200	18060	2168
507	20230919	115200	3131018890	18010	18010	18010	18010	31
508	20230919	115100	3130460580	18010	18010	18010	18010	0
509	20230919	115000	3130460580	18010	18010	18010	18010	0
510	20230919	114900	3130460580	18010	17960	18010	17950	333
511	20230919	114800	3124481520	17960	17990	17990	17960	59
512	20230919	114700	3123420380	18000	17960	18000	17960	30
513	20230919	114600	3122881540	17960	17960	17960	17960	20
514	20230919	114500	3122522340	17960	18000	18000	17950	684
515	20230919	114400	3110215800	18010	18000	18010	18000	84
516	20230919	114300	3108703510	18010	18010	18010	18010	90
517	20230919	114200	3107082610	18070	18070	18070	18070	0
518	20230919	114100	3107082610	18070	18020	18070	18020	77
519	20230919	114000	3105691770	18160	18160	18160	18160	0
520	20230919	113900	3105691770	18160	18160	18160	18160	0
521	20230919	113800	3105691770	18160	18160	18170	18010	50
522	20230919	113700	3104783830	18170	18120	18180	18120	381
523	20230919	113600	3097862080	18160	17980	18160	17980	250
524	20230919	113500	3093358660	18140	18000	18140	17990	78
525	20230919	113400	3091951820	18000	18000	18010	18000	162
526	20230919	113300	3089035560	17950	17950	17950	17950	0
527	20230919	113200	3089035560	17950	17950	17950	17950	253
528	20230919	113100	3084494210	17940	17930	17940	17930	113
529	20230919	113000	3082468110	17930	18020	18020	17870	1034
530	20230919	112900	3063868610	18020	18020	18060	18020	1008
531	20230919	112800	3045698340	18060	18150	18150	18060	370
532	20230919	112700	3038985120	18290	18290	18290	18290	0
533	20230919	112600	3038985120	18290	18290	18290	18290	0
534	20230919	112500	3038985120	18290	18290	18290	18290	0
535	20230919	112400	3038985120	18290	18290	18290	18290	1
536	20230919	112300	3038966830	18300	18310	18310	18280	294
537	20230919	112200	3033585820	18320	18150	18320	18150	164
538	20230919	112100	3030583180	18140	18140	18140	18140	34
539	20230919	112000	3029966420	18140	18100	18140	18100	200
540	20230919	111900	3026339780	18140	17800	18140	17800	216
541	20230919	111800	3022461370	17730	17970	18080	17550	1308
542	20230919	111700	2999158610	17930	18150	18150	17800	1083
543	20230919	111600	2979675500	18150	18170	18170	18080	1109
544	20230919	111500	2959578360	18170	18220	18240	18170	1026
545	20230919	111400	2940921110	18190	18320	18350	18190	2498
546	20230919	111300	2895305550	18360	18360	18360	18360	0
547	20230919	111200	2895305550	18360	18370	18370	18360	4
548	20230919	111100	2895232090	18370	18360	18370	18350	164
549	20230919	111000	2892219710	18320	18320	18390	18320	377
550	20230919	110900	2885305440	18340	18380	18380	18340	281
551	20230919	110800	2880146940	18460	18450	18460	18450	145
552	20230919	110700	2877471240	18460	18460	18460	18460	111
553	20230919	110600	2875422180	18450	18450	18450	18450	20
554	20230919	110500	2875053180	18380	18450	18450	18380	452
555	20230919	110400	2866733790	18450	18400	18450	18380	444
556	20230919	110300	2858569870	18390	18480	18520	18370	2332
557	20230919	110200	2815565480	18480	18480	18490	18480	467
558	20230919	110100	2806934260	18440	18440	18480	18430	714
559	20230919	110000	2793765700	18430	18380	18430	18370	414
560	20230919	105900	2786148710	18380	18310	18380	18310	438
561	20230919	105800	2778112310	18310	18330	18330	18310	362
562	20230919	105700	2771478850	18330	18380	18380	18330	320
563	20230919	105600	2765597800	18390	18490	18490	18390	1038
564	20230919	105500	2746489350	18490	18500	18500	18450	398
565	20230919	105400	2739127060	18500	18500	18500	18500	100
566	20230919	105300	2737277060	18500	18430	18500	18430	705
567	20230919	105200	2724243720	18430	18400	18430	18270	1940
568	20230919	105100	2688589420	18460	18470	18490	18400	394
569	20230919	105000	2681318390	18410	18260	18460	18230	5402
570	20230919	104900	2582194010	18250	18220	18260	18220	765
571	20230919	104800	2568240640	18230	18150	18230	18150	841
572	20230919	104700	2552949270	18150	18290	18290	18150	3267
573	20230919	104600	2493513830	18240	18250	18290	18220	781
574	20230919	104500	2479246050	18250	18250	18250	18250	284
575	20230919	104400	2474063050	18250	18150	18250	18150	1223
576	20230919	104300	2451830580	18150	18120	18200	18070	1540
577	20230919	104200	2423872810	18120	18070	18150	18070	1622
578	20230919	104100	2394482810	18070	17980	18070	17980	2530
579	20230919	104000	2348904220	17980	17820	18000	17820	5196
580	20230919	103900	2255848000	17810	17780	17820	17770	1419
581	20230919	103800	2230586460	17780	17730	17800	17730	953
582	20230919	103700	2213664120	17710	17670	17710	17670	919
583	20230919	103600	2197391740	17670	17700	17710	17670	254
584	20230919	103500	2192898970	17700	17700	17710	17650	505
585	20230919	103400	2183960880	17700	17640	17700	17640	848
586	20230919	103300	2168991940	17640	17590	17640	17590	299
587	20230919	103200	2163729250	17590	17560	17590	17560	411
588	20230919	103100	2156504630	17550	17550	17550	17550	35
589	20230919	103000	2155890380	17550	17540	17550	17540	318
590	20230919	102900	2150310630	17530	17430	17530	17430	2616
591	20230919	102800	2104558410	17430	17430	17430	17430	80
592	20230919	102700	2103164010	17440	17440	17440	17440	10
593	20230919	102600	2102989610	17440	17400	17440	17400	21
594	20230919	102500	2102624170	17400	17390	17400	17390	277
595	20230919	102400	2097804610	17390	17360	17390	17350	310
596	20230919	102300	2092414090	17350	17390	17390	17350	627
597	20230919	102200	2081519870	17390	17430	17430	17390	52
598	20230919	102100	2080615130	17440	17440	17440	17430	258
599	20230919	102000	2076115710	17440	17390	17440	17390	7
600	20230919	101900	2075993930	17400	17400	17400	17400	2
601	20230919	101800	2075959130	17440	17400	17440	17390	14
602	20230919	101700	2075715560	17400	17320	17400	17320	73
603	20230919	101600	2074447460	17310	17350	17400	17310	812
604	20230919	101500	2060379580	17400	17410	17410	17400	539
605	20230919	101400	2051000840	17400	17400	17400	17400	0
606	20230919	101300	2051000840	17400	17400	17400	17400	22
607	20230919	101200	2050618040	17400	17340	17400	17340	1421
608	20230919	101100	2025963760	17340	17300	17340	17300	1076
609	20230919	101000	2007330370	17300	17310	17310	17300	442
610	20230919	100900	1999683270	17310	17340	17340	17310	428
611	20230919	100800	1992272680	17340	17340	17350	17340	136
612	20230919	100700	1989914410	17340	17310	17340	17310	151
613	20230919	100600	1987298880	17340	17320	17340	17300	174
614	20230919	100500	1984286910	17310	17340	17340	17310	8
615	20230919	100400	1984148320	17300	17400	17400	17300	1246
616	20230919	100300	1962539890	17350	17380	17380	17350	1608
617	20230919	100200	1934639500	17360	17430	17430	17360	2960
618	20230919	100100	1883138910	17430	17460	17460	17430	71
619	20230919	100000	1881900150	17460	17500	17500	17460	304
620	20230919	095900	1876588830	17490	17490	17490	17490	52
621	20230919	095800	1875679350	17500	17520	17530	17500	493
622	20230919	095700	1867043720	17520	17520	17520	17520	99
623	20230919	095600	1865309240	17520	17520	17520	17520	11
624	20230919	095500	1865116520	17520	17530	17530	17520	23
625	20230919	095400	1864713350	17530	17530	17530	17530	32
626	20230919	095300	1864152390	17530	17530	17530	17530	50
627	20230919	095200	1863275890	17530	17460	17530	17460	1000
628	20230919	095100	1845788660	17460	17460	17460	17460	1
629	20230919	095000	1845771200	17410	17400	17410	17400	141
630	20230919	094900	1843317600	17400	17420	17420	17400	2824
631	20230919	094800	1794134950	17420	17400	17420	17400	1171
632	20230919	094700	1773758850	17400	17370	17400	17370	681
633	20230919	094600	1761926580	17370	17370	17370	17370	362
634	20230919	094500	1755638640	17370	17370	17370	17370	157
635	20230919	094400	1752911550	17370	17370	17370	17330	4748
636	20230919	094300	1670557920	17370	17380	17380	17370	938
637	20230919	094200	1654256860	17380	17400	17400	17380	340
638	20230919	094100	1648347280	17400	17390	17420	17360	412
639	20230919	094000	1641187280	17390	17400	17400	17390	126
640	20230919	093900	1638994980	17420	17420	17420	17400	415
641	20230919	093800	1631769980	17430	17410	17430	17410	862
642	20230919	093700	1616748290	17410	17400	17430	17340	1150
643	20230919	093600	1596765090	17400	17390	17410	17390	369
644	20230919	093500	1590347630	17390	17350	17390	17330	2216
645	20230919	093400	1551908250	17390	17370	17400	17330	2088
646	20230919	093300	1515667400	17370	17470	17480	17370	5017
647	20230919	093200	1428128810	17480	17530	17530	17480	474
648	20230919	093100	1419841570	17530	17490	17530	17460	2014
649	20230919	093000	1384661810	17480	17490	17530	17480	490
650	20230919	092900	1376095600	17480	17480	17480	17470	466
651	20230919	092800	1367950120	17460	17480	17610	17430	2929
652	20230919	092700	1316784350	17490	17390	17550	17380	760
653	20230919	092600	1303510230	17390	17640	17640	17380	6066
654	20230919	092500	1197315080	17640	17540	17650	17540	260
655	20230919	092400	1192746830	17540	17620	17710	17530	3398
656	20230919	092300	1132971160	17610	17660	17660	17600	1323
657	20230919	092200	1109678920	17660	17670	17790	17660	1922
658	20230919	092100	1075735060	17660	17620	17720	17590	2393
659	20230919	092000	1033478780	17660	17680	17720	17600	3851
660	20230919	091900	965427700	17680	17710	17720	17650	1716
661	20230919	091800	935083700	17710	17670	17730	17650	2407
662	20230919	091700	892556370	17670	17700	17750	17670	1133
663	20230919	091600	872517370	17670	17670	17800	17670	3000
664	20230919	091500	819293080	17670	17670	17740	17640	1822
665	20230919	091400	787092880	17670	17680	17760	17640	4782
666	20230919	091300	702417310	17670	17750	17750	17670	695
667	20230919	091200	690086990	17750	17760	17760	17720	2447
668	20230919	091100	646694150	17760	17620	17760	17520	4313
669	20230919	091000	570491020	17570	17600	17600	17450	4019
670	20230919	090900	500092880	17610	17730	17740	17610	1996
671	20230919	090800	464824790	17740	17810	17810	17610	1159
672	20230919	090700	444386110	17840	18040	18120	17360	8508
673	20230919	090600	292744500	18020	18150	18150	18020	891
674	20230919	090500	276631940	18150	18310	18310	18150	332
675	20230919	090400	270596770	18310	18360	18360	18140	2065
676	20230919	090300	232970990	18360	18400	18400	18350	213
677	20230919	090200	229055550	18400	18540	18540	18300	1526
678	20230919	090100	201058160	18400	18160	18400	18160	1304
679	20230919	090000	177161090	18350	18000	18670	18000	9818