KissMeData/196300/min/candle-20230908.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230908	201000	4461119670	19050	19050	19050	19050	3129
3	20230908	200900	4461119670	19050	19050	19050	19050	0
4	20230908	200800	4461119670	19050	19050	19050	19050	0
5	20230908	200700	4461119670	19050	19050	19050	19050	0
6	20230908	200600	4461119670	19050	19050	19050	19050	0
7	20230908	200500	4461119670	19050	19050	19050	19050	0
8	20230908	200400	4461119670	19050	19050	19050	19050	0
9	20230908	200300	4461119670	19050	19050	19050	19050	0
10	20230908	200200	4461119670	19050	19050	19050	19050	0
11	20230908	200100	4461119670	19050	19050	19050	19050	0
12	20230908	200000	4461119670	19050	19050	19050	19050	0
13	20230908	195900	4461119670	19050	19050	19050	19050	0
14	20230908	195800	4461119670	19050	19050	19050	19050	0
15	20230908	195700	4461119670	19050	19050	19050	19050	0
16	20230908	195600	4461119670	19050	19050	19050	19050	0
17	20230908	195500	4461119670	19050	19050	19050	19050	0
18	20230908	195400	4461119670	19050	19050	19050	19050	0
19	20230908	195300	4461119670	19050	19050	19050	19050	0
20	20230908	195200	4461119670	19050	19050	19050	19050	0
21	20230908	195100	4461119670	19050	19050	19050	19050	0
22	20230908	195000	4461119670	19050	19050	19050	19050	0
23	20230908	194900	4461119670	19050	19050	19050	19050	0
24	20230908	194800	4461119670	19050	19050	19050	19050	0
25	20230908	194700	4461119670	19050	19050	19050	19050	0
26	20230908	194600	4461119670	19050	19050	19050	19050	0
27	20230908	194500	4461119670	19050	19050	19050	19050	0
28	20230908	194400	4461119670	19050	19050	19050	19050	0
29	20230908	194300	4461119670	19050	19050	19050	19050	0
30	20230908	194200	4461119670	19050	19050	19050	19050	0
31	20230908	194100	4461119670	19050	19050	19050	19050	0
32	20230908	194000	4461119670	19050	19050	19050	19050	3129
33	20230908	193900	4461119670	19050	19050	19050	19050	0
34	20230908	193800	4461119670	19050	19050	19050	19050	0
35	20230908	193700	4461119670	19050	19050	19050	19050	0
36	20230908	193600	4461119670	19050	19050	19050	19050	0
37	20230908	193500	4461119670	19050	19050	19050	19050	0
38	20230908	193400	4461119670	19050	19050	19050	19050	0
39	20230908	193300	4461119670	19050	19050	19050	19050	0
40	20230908	193200	4461119670	19050	19050	19050	19050	0
41	20230908	193100	4461119670	19050	19050	19050	19050	0
42	20230908	193000	4461119670	19050	19050	19050	19050	0
43	20230908	192900	4461119670	19050	19050	19050	19050	0
44	20230908	192800	4461119670	19050	19050	19050	19050	0
45	20230908	192700	4461119670	19050	19050	19050	19050	0
46	20230908	192600	4461119670	19050	19050	19050	19050	0
47	20230908	192500	4461119670	19050	19050	19050	19050	0
48	20230908	192400	4461119670	19050	19050	19050	19050	0
49	20230908	192300	4461119670	19050	19050	19050	19050	0
50	20230908	192200	4461119670	19050	19050	19050	19050	0
51	20230908	192100	4461119670	19050	19050	19050	19050	0
52	20230908	192000	4461119670	19050	19050	19050	19050	0
53	20230908	191900	4461119670	19050	19050	19050	19050	0
54	20230908	191800	4461119670	19050	19050	19050	19050	0
55	20230908	191700	4461119670	19050	19050	19050	19050	0
56	20230908	191600	4461119670	19050	19050	19050	19050	0
57	20230908	191500	4461119670	19050	19050	19050	19050	0
58	20230908	191400	4461119670	19050	19050	19050	19050	0
59	20230908	191300	4461119670	19050	19050	19050	19050	0
60	20230908	191200	4461119670	19050	19050	19050	19050	0
61	20230908	191100	4461119670	19050	19050	19050	19050	0
62	20230908	191000	4461119670	19050	19050	19050	19050	3129
63	20230908	190900	4461119670	19050	19050	19050	19050	0
64	20230908	190800	4461119670	19050	19050	19050	19050	0
65	20230908	190700	4461119670	19050	19050	19050	19050	0
66	20230908	190600	4461119670	19050	19050	19050	19050	0
67	20230908	190500	4461119670	19050	19050	19050	19050	0
68	20230908	190400	4461119670	19050	19050	19050	19050	0
69	20230908	190300	4461119670	19050	19050	19050	19050	0
70	20230908	190200	4461119670	19050	19050	19050	19050	0
71	20230908	190100	4461119670	19050	19050	19050	19050	0
72	20230908	190000	4461119670	19050	19050	19050	19050	0
73	20230908	185900	4461119670	19050	19050	19050	19050	0
74	20230908	185800	4461119670	19050	19050	19050	19050	0
75	20230908	185700	4461119670	19050	19050	19050	19050	0
76	20230908	185600	4461119670	19050	19050	19050	19050	0
77	20230908	185500	4461119670	19050	19050	19050	19050	0
78	20230908	185400	4461119670	19050	19050	19050	19050	0
79	20230908	185300	4461119670	19050	19050	19050	19050	0
80	20230908	185200	4461119670	19050	19050	19050	19050	0
81	20230908	185100	4461119670	19050	19050	19050	19050	0
82	20230908	185000	4461119670	19050	19050	19050	19050	0
83	20230908	184900	4461119670	19050	19050	19050	19050	0
84	20230908	184800	4461119670	19050	19050	19050	19050	0
85	20230908	184700	4461119670	19050	19050	19050	19050	0
86	20230908	184600	4461119670	19050	19050	19050	19050	0
87	20230908	184500	4461119670	19050	19050	19050	19050	0
88	20230908	184400	4461119670	19050	19050	19050	19050	0
89	20230908	184300	4461119670	19050	19050	19050	19050	0
90	20230908	184200	4461119670	19050	19050	19050	19050	0
91	20230908	184100	4461119670	19050	19050	19050	19050	0
92	20230908	184000	4461119670	19050	19050	19050	19050	3129
93	20230908	183900	4461119670	19050	19050	19050	19050	0
94	20230908	183800	4461119670	19050	19050	19050	19050	0
95	20230908	183700	4461119670	19050	19050	19050	19050	0
96	20230908	183600	4461119670	19050	19050	19050	19050	0
97	20230908	183500	4461119670	19050	19050	19050	19050	0
98	20230908	183400	4461119670	19050	19050	19050	19050	0
99	20230908	183300	4461119670	19050	19050	19050	19050	0
100	20230908	183200	4461119670	19050	19050	19050	19050	0
101	20230908	183100	4461119670	19050	19050	19050	19050	0
102	20230908	183000	4461119670	19050	19050	19050	19050	0
103	20230908	182900	4461119670	19050	19050	19050	19050	0
104	20230908	182800	4461119670	19050	19050	19050	19050	0
105	20230908	182700	4461119670	19050	19050	19050	19050	0
106	20230908	182600	4461119670	19050	19050	19050	19050	0
107	20230908	182500	4461119670	19050	19050	19050	19050	0
108	20230908	182400	4461119670	19050	19050	19050	19050	0
109	20230908	182300	4461119670	19050	19050	19050	19050	0
110	20230908	182200	4461119670	19050	19050	19050	19050	0
111	20230908	182100	4461119670	19050	19050	19050	19050	0
112	20230908	182000	4461119670	19050	19050	19050	19050	0
113	20230908	181900	4461119670	19050	19050	19050	19050	0
114	20230908	181800	4461119670	19050	19050	19050	19050	0
115	20230908	181700	4461119670	19050	19050	19050	19050	0
116	20230908	181600	4461119670	19050	19050	19050	19050	0
117	20230908	181500	4461119670	19050	19050	19050	19050	0
118	20230908	181400	4461119670	19050	19050	19050	19050	0
119	20230908	181300	4461119670	19050	19050	19050	19050	0
120	20230908	181200	4461119670	19050	19050	19050	19050	0
121	20230908	181100	4461119670	19050	19050	19050	19050	0
122	20230908	181000	4461119670	19050	19050	19050	19050	3129
123	20230908	180900	4461119670	19050	19050	19050	19050	0
124	20230908	180800	4461119670	19050	19050	19050	19050	0
125	20230908	180700	4461119670	19050	19050	19050	19050	0
126	20230908	180600	4461119670	19050	19050	19050	19050	0
127	20230908	180500	4461119670	19050	19050	19050	19050	0
128	20230908	180400	4461119670	19050	19050	19050	19050	0
129	20230908	180300	4461119670	19050	19050	19050	19050	0
130	20230908	180200	4461119670	19050	19050	19050	19050	0
131	20230908	180100	4461119670	19050	19050	19050	19050	0
132	20230908	180000	4461119670	19050	19050	19050	19050	0
133	20230908	175900	4461119670	19050	19050	19050	19050	0
134	20230908	175800	4461119670	19050	19050	19050	19050	0
135	20230908	175700	4461119670	19050	19050	19050	19050	0
136	20230908	175600	4461119670	19050	19050	19050	19050	0
137	20230908	175500	4461119670	19050	19050	19050	19050	0
138	20230908	175400	4461119670	19050	19050	19050	19050	0
139	20230908	175300	4461119670	19050	19050	19050	19050	0
140	20230908	175200	4461119670	19050	19050	19050	19050	0
141	20230908	175100	4461119670	19050	19050	19050	19050	0
142	20230908	175000	4461119670	19050	19050	19050	19050	0
143	20230908	174900	4461119670	19050	19050	19050	19050	0
144	20230908	174800	4461119670	19050	19050	19050	19050	0
145	20230908	174700	4461119670	19050	19050	19050	19050	0
146	20230908	174600	4461119670	19050	19050	19050	19050	0
147	20230908	174500	4461119670	19050	19050	19050	19050	0
148	20230908	174400	4461119670	19050	19050	19050	19050	0
149	20230908	174300	4461119670	19050	19050	19050	19050	0
150	20230908	174200	4461119670	19050	19050	19050	19050	0
151	20230908	174100	4461119670	19050	19050	19050	19050	0
152	20230908	174000	4461119670	19050	19050	19050	19050	3129
153	20230908	173900	4461119670	19050	19050	19050	19050	0
154	20230908	173800	4461119670	19050	19050	19050	19050	0
155	20230908	173700	4461119670	19050	19050	19050	19050	0
156	20230908	173600	4461119670	19050	19050	19050	19050	0
157	20230908	173500	4461119670	19050	19050	19050	19050	0
158	20230908	173400	4461119670	19050	19050	19050	19050	0
159	20230908	173300	4461119670	19050	19050	19050	19050	0
160	20230908	173200	4461119670	19050	19050	19050	19050	0
161	20230908	173100	4461119670	19050	19050	19050	19050	0
162	20230908	173000	4461119670	19050	19050	19050	19050	0
163	20230908	172900	4461119670	19050	19050	19050	19050	0
164	20230908	172800	4461119670	19050	19050	19050	19050	0
165	20230908	172700	4461119670	19050	19050	19050	19050	0
166	20230908	172600	4461119670	19050	19050	19050	19050	0
167	20230908	172500	4461119670	19050	19050	19050	19050	0
168	20230908	172400	4461119670	19050	19050	19050	19050	0
169	20230908	172300	4461119670	19050	19050	19050	19050	0
170	20230908	172200	4461119670	19050	19050	19050	19050	0
171	20230908	172100	4461119670	19050	19050	19050	19050	0
172	20230908	172000	4461119670	19050	19050	19050	19050	0
173	20230908	171900	4461119670	19050	19050	19050	19050	0
174	20230908	171800	4461119670	19050	19050	19050	19050	0
175	20230908	171700	4461119670	19050	19050	19050	19050	0
176	20230908	171600	4461119670	19050	19050	19050	19050	0
177	20230908	171500	4461119670	19050	19050	19050	19050	0
178	20230908	171400	4461119670	19050	19050	19050	19050	0
179	20230908	171300	4461119670	19050	19050	19050	19050	0
180	20230908	171200	4461119670	19050	19050	19050	19050	0
181	20230908	171100	4461119670	19050	19050	19050	19050	0
182	20230908	171000	4461119670	19050	19050	19050	19050	3129
183	20230908	170900	4461119670	19050	19050	19050	19050	0
184	20230908	170800	4461119670	19050	19050	19050	19050	0
185	20230908	170700	4461119670	19050	19050	19050	19050	0
186	20230908	170600	4461119670	19050	19050	19050	19050	0
187	20230908	170500	4461119670	19050	19050	19050	19050	0
188	20230908	170400	4461119670	19050	19050	19050	19050	0
189	20230908	170300	4461119670	19050	19050	19050	19050	0
190	20230908	170200	4461119670	19050	19050	19050	19050	0
191	20230908	170100	4461119670	19050	19050	19050	19050	0
192	20230908	170000	4461119670	19050	19050	19050	19050	0
193	20230908	165900	4461119670	19050	19050	19050	19050	0
194	20230908	165800	4461119670	19050	19050	19050	19050	0
195	20230908	165700	4461119670	19050	19050	19050	19050	0
196	20230908	165600	4461119670	19050	19050	19050	19050	0
197	20230908	165500	4461119670	19050	19050	19050	19050	0
198	20230908	165400	4461119670	19050	19050	19050	19050	0
199	20230908	165300	4461119670	19050	19050	19050	19050	0
200	20230908	165200	4461119670	19050	19050	19050	19050	0
201	20230908	165100	4461119670	19050	19050	19050	19050	0
202	20230908	165000	4461119670	19050	19050	19050	19050	0
203	20230908	164900	4461119670	19050	19050	19050	19050	0
204	20230908	164800	4461119670	19050	19050	19050	19050	0
205	20230908	164700	4461119670	19050	19050	19050	19050	0
206	20230908	164600	4461119670	19050	19050	19050	19050	0
207	20230908	164500	4461119670	19050	19050	19050	19050	0
208	20230908	164400	4461119670	19050	19050	19050	19050	0
209	20230908	164300	4461119670	19050	19050	19050	19050	0
210	20230908	164200	4461119670	19050	19050	19050	19050	0
211	20230908	164100	4461119670	19050	19050	19050	19050	0
212	20230908	164000	4461119670	19050	19050	19050	19050	3129
213	20230908	163900	4461119670	19050	19050	19050	19050	0
214	20230908	163800	4461119670	19050	19050	19050	19050	0
215	20230908	163700	4461119670	19050	19050	19050	19050	0
216	20230908	163600	4461119670	19050	19050	19050	19050	0
217	20230908	163500	4461119670	19050	19050	19050	19050	0
218	20230908	163400	4461119670	19050	19050	19050	19050	0
219	20230908	163300	4461119670	19050	19050	19050	19050	0
220	20230908	163200	4461119670	19050	19050	19050	19050	0
221	20230908	163100	4461119670	19050	19050	19050	19050	0
222	20230908	163000	4461119670	19050	19050	19050	19050	0
223	20230908	162900	4461119670	19050	19050	19050	19050	0
224	20230908	162800	4461119670	19050	19050	19050	19050	0
225	20230908	162700	4461119670	19050	19050	19050	19050	0
226	20230908	162600	4461119670	19050	19050	19050	19050	0
227	20230908	162500	4461119670	19050	19050	19050	19050	0
228	20230908	162400	4461119670	19050	19050	19050	19050	0
229	20230908	162300	4461119670	19050	19050	19050	19050	0
230	20230908	162200	4461119670	19050	19050	19050	19050	0
231	20230908	162100	4461119670	19050	19050	19050	19050	0
232	20230908	162000	4461119670	19050	19050	19050	19050	0
233	20230908	161900	4461119670	19050	19050	19050	19050	0
234	20230908	161800	4461119670	19050	19050	19050	19050	0
235	20230908	161700	4461119670	19050	19050	19050	19050	0
236	20230908	161600	4461119670	19050	19050	19050	19050	0
237	20230908	161500	4461119670	19050	19050	19050	19050	0
238	20230908	161400	4461119670	19050	19050	19050	19050	0
239	20230908	161300	4461119670	19050	19050	19050	19050	0
240	20230908	161200	4461119670	19050	19050	19050	19050	0
241	20230908	161100	4461119670	19050	19050	19050	19050	0
242	20230908	161000	4461119670	19050	19050	19050	19050	3129
243	20230908	160900	4461119670	19050	19050	19050	19050	0
244	20230908	160800	4461119670	19050	19050	19050	19050	0
245	20230908	160700	4461119670	19050	19050	19050	19050	0
246	20230908	160600	4461119670	19050	19050	19050	19050	0
247	20230908	160500	4461119670	19050	19050	19050	19050	0
248	20230908	160400	4461119670	19050	19050	19050	19050	0
249	20230908	160300	4461119670	19050	19050	19050	19050	0
250	20230908	160200	4461119670	19050	19050	19050	19050	0
251	20230908	160100	4461119670	19050	19050	19050	19050	0
252	20230908	160000	4461119670	19050	19050	19050	19050	0
253	20230908	155900	4461119670	19050	19050	19050	19050	0
254	20230908	155800	4461119670	19050	19050	19050	19050	0
255	20230908	155700	4461119670	19050	19050	19050	19050	0
256	20230908	155600	4461119670	19050	19050	19050	19050	0
257	20230908	155500	4461119670	19050	19050	19050	19050	0
258	20230908	155400	4461119670	19050	19050	19050	19050	0
259	20230908	155300	4461119670	19050	19050	19050	19050	0
260	20230908	155200	4461119670	19050	19050	19050	19050	0
261	20230908	155100	4461119670	19050	19050	19050	19050	0
262	20230908	155000	4461119670	19050	19050	19050	19050	0
263	20230908	154900	4461119670	19050	19050	19050	19050	0
264	20230908	154800	4461119670	19050	19050	19050	19050	0
265	20230908	154700	4461119670	19050	19050	19050	19050	0
266	20230908	154600	4461119670	19050	19050	19050	19050	0
267	20230908	154500	4461119670	19050	19050	19050	19050	0
268	20230908	154400	4461119670	19050	19050	19050	19050	0
269	20230908	154300	4461119670	19050	19050	19050	19050	0
270	20230908	154200	4461119670	19050	19050	19050	19050	0
271	20230908	154100	4461119670	19050	19050	19050	19050	0
272	20230908	154000	4461119670	19050	19050	19050	19050	3129
273	20230908	153900	4461119670	19050	19050	19050	19050	0
274	20230908	153800	4461119670	19050	19050	19050	19050	0
275	20230908	153700	4461119670	19050	19050	19050	19050	0
276	20230908	153600	4461119670	19050	19050	19050	19050	0
277	20230908	153500	4461119670	19050	19050	19050	19050	0
278	20230908	153400	4461119670	19050	19050	19050	19050	0
279	20230908	153300	4461119670	19050	19050	19050	19050	0
280	20230908	153200	4461119670	19050	19050	19050	19050	0
281	20230908	153100	4461119670	19050	19050	19050	19050	0
282	20230908	153000	4461119670	19050	19050	19050	19050	3129
283	20230908	152900	4401512220	19060	19060	19060	19060	0
284	20230908	152800	4401512220	19060	19060	19060	19060	0
285	20230908	152700	4401512220	19060	19060	19060	19060	0
286	20230908	152600	4401512220	19060	19060	19060	19060	0
287	20230908	152500	4401512220	19060	19060	19060	19060	0
288	20230908	152400	4401512220	19060	19060	19060	19060	0
289	20230908	152300	4401512220	19060	19060	19060	19060	0
290	20230908	152200	4401512220	19060	19060	19060	19060	0
291	20230908	152100	4401512220	19060	19060	19060	19060	0
292	20230908	152000	4401512220	19060	19060	19060	19060	0
293	20230908	151900	4401512220	19060	18940	19070	18930	198
294	20230908	151800	4397761340	19040	19000	19040	18940	345
295	20230908	151700	4391206550	18940	19020	19030	18940	427
296	20230908	151600	4383105260	19020	19020	19020	19020	2
297	20230908	151500	4383067220	19030	19020	19030	19010	99
298	20230908	151400	4381183730	19020	18960	19020	18960	222
299	20230908	151300	4376970210	18960	18960	18960	18950	768
300	20230908	151200	4362412880	18950	18950	18950	18950	0
301	20230908	151100	4362412880	18950	18950	18960	18950	852
302	20230908	151000	4346266570	18960	18960	18960	18960	269
303	20230908	150900	4341166330	18960	18960	18960	18960	589
304	20230908	150800	4329998890	18950	18970	18970	18950	10
305	20230908	150700	4329809250	18970	18970	18970	18970	0
306	20230908	150600	4329809250	18970	18970	18970	18970	0
307	20230908	150500	4329809250	18970	18960	18970	18960	246
308	20230908	150400	4325143490	18970	18970	18970	18970	0
309	20230908	150300	4325143490	18970	18970	18970	18970	13
310	20230908	150200	4324896880	18970	18960	18970	18960	3
311	20230908	150100	4324839990	18970	18970	18970	18960	363
312	20230908	150000	4317954420	18970	18970	18970	18970	50
313	20230908	145900	4317005920	18970	18990	18990	18970	27
314	20230908	145800	4316493430	19000	19000	19000	19000	0
315	20230908	145700	4316493430	19000	19000	19000	19000	29
316	20230908	145600	4315942430	19000	19000	19000	19000	2
317	20230908	145500	4315904430	19030	19030	19030	19030	0
318	20230908	145400	4315904430	19030	19020	19030	19020	10
319	20230908	145300	4315714140	19020	19020	19020	19020	80
320	20230908	145200	4314192540	19020	19020	19020	19020	11
321	20230908	145100	4313983320	18970	18980	18980	18970	268
322	20230908	145000	4308897880	19020	19020	19020	19020	2
323	20230908	144900	4308859840	19000	19000	19000	19000	0
324	20230908	144800	4308859840	19000	19000	19000	19000	0
325	20230908	144700	4308859840	19000	19000	19000	19000	0
326	20230908	144600	4308859840	19000	19000	19000	19000	85
327	20230908	144500	4307244840	18970	19020	19020	18970	336
328	20230908	144400	4300861120	19020	19010	19020	19000	911
329	20230908	144300	4283549410	19000	18970	19000	18940	200
330	20230908	144200	4279757630	18950	18960	18970	18950	548
331	20230908	144100	4269371000	18960	18960	18960	18960	4
332	20230908	144000	4269295160	18960	18970	18970	18960	67
333	20230908	143900	4268024270	18970	18970	18970	18970	43
334	20230908	143800	4267208560	18970	18940	18970	18930	137
335	20230908	143700	4264613970	18920	18920	18920	18920	0
336	20230908	143600	4264613970	18920	18920	18920	18920	51
337	20230908	143500	4263649050	18930	18930	18930	18930	122
338	20230908	143400	4261339590	19010	18970	19010	18970	51
339	20230908	143300	4260370140	18920	18900	18920	18860	539
340	20230908	143200	4250187980	18900	18990	19010	18900	2290
341	20230908	143100	4206846730	18940	18940	19010	18940	162
342	20230908	143000	4203775730	18940	18940	18940	18940	0
343	20230908	142900	4203775730	18940	18990	18990	18940	629
344	20230908	142800	4191839970	18940	18990	19010	18940	702
345	20230908	142700	4178537110	18990	18990	18990	18990	70
346	20230908	142600	4177207810	19000	18960	19000	18950	117
347	20230908	142500	4174990280	19010	19010	19010	19010	0
348	20230908	142400	4174990280	19010	19010	19010	19010	0
349	20230908	142300	4174990280	19010	19010	19010	19010	20
350	20230908	142200	4174610080	19060	19010	19060	19010	50
351	20230908	142100	4173657860	19010	19010	19070	18960	183
352	20230908	142000	4170180510	19070	19000	19070	19000	82
353	20230908	141900	4168619830	19000	19000	19000	19000	61
354	20230908	141800	4167460830	19000	19000	19000	19000	10
355	20230908	141700	4167270830	19000	19000	19000	19000	50
356	20230908	141600	4166320830	19000	19000	19000	19000	1
357	20230908	141500	4166301830	19000	18960	19000	18960	150
358	20230908	141400	4163452030	18960	18960	18960	18950	1247
359	20230908	141300	4139816560	19010	19010	19010	19010	39
360	20230908	141200	4139075170	19010	19010	19010	19010	71
361	20230908	141100	4137725460	19010	19010	19010	18970	1823
362	20230908	141000	4103114970	19010	19010	19010	19010	61
363	20230908	140900	4101955360	19010	19030	19030	19010	142
364	20230908	140800	4099255140	19010	18990	19030	18990	149
365	20230908	140700	4096421670	19040	19040	19040	19040	1
366	20230908	140600	4096402630	19070	19040	19070	19040	50
367	20230908	140500	4095449370	19000	19050	19050	19000	200
368	20230908	140400	4091646870	19050	19000	19050	19000	261
369	20230908	140300	4086675370	19070	19050	19070	19000	437
370	20230908	140200	4078354350	19050	19040	19050	19040	4022
371	20230908	140100	4001738900	19040	19040	19050	19040	204
372	20230908	140000	3997853740	19000	19050	19050	19000	887
373	20230908	135900	3980990840	19050	19050	19050	19050	25
374	20230908	135800	3980514590	19050	19030	19050	19030	525
375	20230908	135700	3970516300	19040	19050	19050	19000	1104
376	20230908	135600	3949503770	19050	19020	19050	19020	603
377	20230908	135500	3938025720	19020	18990	19020	18970	2355
378	20230908	135400	3893284970	18980	18990	19040	18980	1220
379	20230908	135300	3870104670	18980	19020	19020	18980	126
380	20230908	135200	3867712110	19020	19020	19020	18970	2205
381	20230908	135100	3825852310	19020	19050	19060	19020	677
382	20230908	135000	3812961420	19050	19020	19050	19020	420
383	20230908	134900	3804967070	19020	19050	19060	19010	411
384	20230908	134800	3797145840	19060	19000	19120	19000	2924
385	20230908	134700	3741344770	19030	19030	19030	19030	0
386	20230908	134600	3741344770	19030	18990	19030	18980	2736
387	20230908	134500	3689381850	19000	19020	19040	19000	1319
388	20230908	134400	3664291030	19030	19050	19050	19030	42
389	20230908	134300	3663491390	19060	19090	19090	18990	5170
390	20230908	134200	3565295850	19100	19050	19100	18990	4800
391	20230908	134100	3474120660	18990	19030	19130	18990	6721
392	20230908	134000	3346179400	19000	19030	19030	19000	584
393	20230908	133900	3335082650	19030	19040	19060	19000	1777
394	20230908	133800	3301304630	19040	19000	19040	19000	492
395	20230908	133700	3291945990	19000	19050	19050	19000	183
396	20230908	133600	3288464420	19060	19070	19090	19060	340
397	20230908	133500	3281978070	19070	18880	19070	18880	12356
398	20230908	133400	3047868120	18880	18880	18880	18870	72
399	20230908	133300	3046508780	18870	18870	18870	18870	7
400	20230908	133200	3046376690	18870	18870	18870	18870	0
401	20230908	133100	3046376690	18870	18880	18880	18870	128
402	20230908	133000	3043961130	18860	18870	18870	18860	42
403	20230908	132900	3043168610	18820	18880	18880	18820	502
404	20230908	132800	3033699040	18890	18890	18890	18890	100
405	20230908	132700	3031810040	18880	18870	18880	18870	47
406	20230908	132600	3030922940	18880	18880	18880	18880	0
407	20230908	132500	3030922940	18880	18880	18880	18880	41
408	20230908	132400	3030148860	18880	18900	18930	18880	219
409	20230908	132300	3026013150	18900	18890	18930	18880	9834
410	20230908	132200	2840001460	18850	18850	18850	18850	66
411	20230908	132100	2838757360	18850	18840	18850	18840	300
412	20230908	132000	2833102860	18810	18810	18810	18810	26
413	20230908	131900	2832613800	18810	18810	18810	18810	1
414	20230908	131800	2832594990	18810	18810	18810	18810	348
415	20230908	131700	2826049110	18810	18810	18810	18810	20
416	20230908	131600	2825672910	18810	18810	18810	18810	0
417	20230908	131500	2825672910	18810	18810	18810	18810	3
418	20230908	131400	2825616480	18810	18810	18810	18810	44
419	20230908	131300	2824788840	18780	18790	18790	18780	892
420	20230908	131200	2808031070	18890	18800	18890	18790	169
421	20230908	131100	2804853500	18800	18850	18900	18800	140
422	20230908	131000	2802218510	18870	18800	18880	18800	602
423	20230908	130900	2790876670	18800	18800	18800	18800	0
424	20230908	130800	2790876670	18800	18800	18800	18800	198
425	20230908	130700	2787154270	18800	18800	18800	18800	14
426	20230908	130600	2786891070	18790	18790	18790	18790	20
427	20230908	130500	2786515270	18790	18790	18790	18790	10
428	20230908	130400	2786327370	18840	18820	18840	18820	100
429	20230908	130300	2784445310	18790	18810	18810	18790	119
430	20230908	130200	2782209000	18860	18830	18880	18830	60
431	20230908	130100	2781077160	18880	18830	18880	18830	20
432	20230908	130000	2780700010	18840	18800	18840	18800	140
433	20230908	125900	2778067610	18800	18800	18800	18800	12
434	20230908	125800	2777842010	18760	18880	18880	18760	468
435	20230908	125700	2769041530	18830	18840	18900	18830	463
436	20230908	125600	2760314500	18920	18850	18920	18850	3367
437	20230908	125500	2696613230	18920	18830	18920	18830	3000
438	20230908	125400	2639863570	18810	18830	18830	18810	150
439	20230908	125300	2637040010	18870	18870	18870	18870	4
440	20230908	125200	2636964530	18830	18830	18830	18820	116
441	20230908	125100	2634780260	18840	18830	18840	18830	30
442	20230908	125000	2634215070	18840	18800	18840	18800	120
443	20230908	124900	2631958110	18800	18760	18800	18760	47
444	20230908	124800	2631075680	18790	18790	18790	18790	0
445	20230908	124700	2631075680	18790	18750	18790	18750	25
446	20230908	124600	2630606530	18800	18800	18800	18800	1
447	20230908	124500	2630587730	18800	18790	18900	18790	523
448	20230908	124400	2620743460	18750	18770	18890	18750	739
449	20230908	124300	2606858320	18770	18780	18890	18770	1278
450	20230908	124200	2582855420	18790	18780	18790	18780	493
451	20230908	124100	2573592980	18790	18790	18790	18790	85
452	20230908	124000	2571995830	18790	18800	18800	18790	50
453	20230908	123900	2571056080	18830	18830	18830	18830	1
454	20230908	123800	2571037250	18800	18800	18800	18800	0
455	20230908	123700	2571037250	18800	18790	18800	18790	462
456	20230908	123600	2562351850	18800	18850	18850	18800	811
457	20230908	123500	2547091080	18850	18850	18850	18850	0
458	20230908	123400	2547091080	18850	18850	18850	18850	11
459	20230908	123300	2546883730	18900	18870	18900	18840	1459
460	20230908	123200	2519341600	18870	18870	18870	18870	1
461	20230908	123100	2519322730	18860	18860	18860	18860	14
462	20230908	123000	2519058690	18870	18800	18870	18800	349
463	20230908	122900	2512485760	18800	18800	18800	18800	3
464	20230908	122800	2512429360	18790	18790	18790	18790	183
465	20230908	122700	2508990790	18800	18800	18800	18800	0
466	20230908	122600	2508990790	18800	18800	18800	18800	0
467	20230908	122500	2508990790	18800	18790	18810	18770	644
468	20230908	122400	2496890340	18810	18830	18830	18810	187
469	20230908	122300	2493372450	18850	18870	18870	18850	329
470	20230908	122200	2487170120	18880	18900	18900	18880	148
471	20230908	122100	2484374980	18900	18900	18900	18900	0
472	20230908	122000	2484374980	18900	18900	18900	18900	0
473	20230908	121900	2484374980	18900	18900	18900	18900	116
474	20230908	121800	2482182580	18910	18910	18910	18910	250
475	20230908	121700	2477455080	18910	18880	18910	18880	3
476	20230908	121600	2477398380	18850	18850	18850	18850	1
477	20230908	121500	2477379530	18850	18850	18850	18850	40
478	20230908	121400	2476625530	18850	18820	18850	18820	52
479	20230908	121300	2475646620	18780	18780	18780	18780	5
480	20230908	121200	2475552720	18930	18800	18930	18800	334
481	20230908	121100	2469240170	18820	18820	18820	18820	0
482	20230908	121000	2469240170	18820	18820	18820	18820	3
483	20230908	120900	2469183710	18790	18790	18790	18790	0
484	20230908	120800	2469183710	18790	18790	18790	18790	112
485	20230908	120700	2467079230	18750	18800	18800	18750	511
486	20230908	120600	2457488190	18800	18800	18800	18800	0
487	20230908	120500	2457488190	18800	18810	18810	18800	90
488	20230908	120400	2455795890	18860	18850	18870	18850	53
489	20230908	120300	2454795820	18850	18920	18920	18850	299
490	20230908	120200	2449149600	18920	18970	18990	18920	202
491	20230908	120100	2445317240	18920	18920	18920	18920	0
492	20230908	120000	2445317240	18920	18960	18980	18920	944
493	20230908	115900	2427439450	18990	18980	18990	18910	221
494	20230908	115800	2423245880	18980	18850	18980	18850	1777
495	20230908	115700	2389623780	18840	18840	18840	18840	21
496	20230908	115600	2389228140	18840	18810	18840	18810	2
497	20230908	115500	2389190490	18800	18800	18800	18800	1
498	20230908	115400	2389171690	18800	18800	18820	18800	4
499	20230908	115300	2389096470	18720	18770	18770	18720	156
500	20230908	115200	2386176100	18860	18830	18860	18830	11
501	20230908	115100	2385968810	18770	18770	18790	18770	3
502	20230908	115000	2385912480	18860	18770	18860	18770	200
503	20230908	114900	2382141600	18850	18850	18850	18850	0
504	20230908	114800	2382141600	18850	18850	18850	18850	0
505	20230908	114700	2382141600	18850	18770	18850	18770	3
506	20230908	114600	2382085190	18850	18760	18850	18760	800
507	20230908	114500	2367008690	18830	18830	18830	18830	0
508	20230908	114400	2367008690	18830	18830	18830	18830	0
509	20230908	114300	2367008690	18830	18740	18830	18740	100
510	20230908	114200	2365125980	18820	18690	18820	18690	320
511	20230908	114100	2359133280	18690	18690	18740	18690	1038
512	20230908	114000	2339727960	18740	18690	18740	18690	12
513	20230908	113900	2339503630	18740	18740	18820	18740	115
514	20230908	113800	2337348450	18820	18700	18820	18700	111
515	20230908	113700	2335272520	18700	18760	18830	18700	865
516	20230908	113600	2319095950	18830	18760	18830	18760	2
517	20230908	113500	2319058360	18830	18710	18830	18710	103
518	20230908	113400	2317130940	18760	18760	18830	18760	37
519	20230908	113300	2316436680	18750	18770	18770	18750	286
520	20230908	113200	2311073220	18820	18820	18820	18820	20
521	20230908	113100	2310696820	18840	18840	18840	18840	0
522	20230908	113000	2310696820	18840	18820	18840	18820	20
523	20230908	112900	2310320220	18810	18850	18850	18810	195
524	20230908	112800	2306648230	18850	18850	18850	18850	2
525	20230908	112700	2306610530	18860	18770	18860	18770	1800
526	20230908	112600	2272818390	18820	18790	18820	18790	184
527	20230908	112500	2269357760	18770	18750	18770	18710	819
528	20230908	112400	2254000150	18680	18680	18680	18680	17
529	20230908	112300	2253682590	18680	18720	18740	18680	807
530	20230908	112200	2238582490	18730	18730	18730	18730	51
531	20230908	112100	2237627260	18730	18710	18730	18710	88
532	20230908	112000	2235979480	18710	18710	18710	18710	25
533	20230908	111900	2235511730	18710	18680	18710	18680	296
534	20230908	111800	2229982180	18650	18660	18700	18650	456
535	20230908	111700	2221469570	18660	18660	18660	18660	28
536	20230908	111600	2220947090	18660	18690	18690	18660	600
537	20230908	111500	2209742700	18730	18700	18730	18670	118
538	20230908	111400	2207533280	18730	18690	18740	18690	112
539	20230908	111300	2205435400	18720	18720	18720	18720	0
540	20230908	111200	2205435400	18720	18720	18720	18720	0
541	20230908	111100	2205435400	18720	18720	18720	18720	0
542	20230908	111000	2205435400	18720	18720	18760	18660	214
543	20230908	110900	2201434870	18760	18720	18760	18720	60
544	20230908	110800	2200309930	18720	18720	18720	18720	11
545	20230908	110700	2200104010	18690	18660	18760	18660	5
546	20230908	110600	2200010500	18760	18630	18760	18630	164
547	20230908	110500	2196935890	18630	18580	18760	18580	127
548	20230908	110400	2194573850	18610	18770	18770	18610	102
549	20230908	110300	2192659630	18620	18610	18620	18560	1818
550	20230908	110200	2158855100	18600	18660	18660	18600	2852
551	20230908	110100	2105731380	18670	18680	18680	18670	211
552	20230908	110000	2101791010	18680	18680	18680	18680	213
553	20230908	105900	2097812170	18710	18710	18710	18710	1
554	20230908	105800	2097793460	18790	18710	18790	18710	5
555	20230908	105700	2097699650	18680	18710	18810	18680	127
556	20230908	105600	2095322520	18730	18690	18730	18660	917
557	20230908	105500	2078189120	18690	18730	18730	18690	1000
558	20230908	105400	2059485050	18740	18730	18740	18730	162
559	20230908	105300	2056449390	18710	18740	18740	18710	1806
560	20230908	105200	2022635850	18830	18770	18830	18770	90
561	20230908	105100	2020941930	18820	18760	18820	18760	30
562	20230908	105000	2020377430	18730	18760	18830	18730	147
563	20230908	104900	2017620410	18720	18720	18720	18720	0
564	20230908	104800	2017620410	18720	18750	18810	18720	250
565	20230908	104700	2012936010	18750	18750	18750	18750	2
566	20230908	104600	2012898510	18830	18750	18830	18750	57
567	20230908	104500	2011825480	18750	18750	18750	18750	58
568	20230908	104400	2010737980	18730	18730	18730	18730	0
569	20230908	104300	2010737980	18730	18770	18770	18700	1731
570	20230908	104200	1978317700	18780	18860	18860	18780	750
571	20230908	104100	1964217590	18890	18890	18890	18890	10
572	20230908	104000	1964028690	18940	18890	18940	18890	40
573	20230908	103900	1963271670	18960	18960	18960	18960	0
574	20230908	103800	1963271670	18960	18960	18960	18960	0
575	20230908	103700	1963271670	18960	18960	18960	18960	0
576	20230908	103600	1963271670	18960	18960	18960	18960	50
577	20230908	103500	1962323670	18860	18860	18990	18860	136
578	20230908	103400	1959749800	18980	18860	18980	18830	115
579	20230908	103300	1957582250	18950	18830	18950	18830	221
580	20230908	103200	1953408780	18860	18860	18900	18860	572
581	20230908	103100	1942606670	18890	18870	18890	18840	380
582	20230908	103000	1935437530	18850	18860	18880	18850	248
583	20230908	102900	1930761250	18990	18900	18990	18870	841
584	20230908	102800	1914878080	18900	18900	18900	18900	50
585	20230908	102700	1913933080	18900	18900	19000	18900	250
586	20230908	102600	1909203350	18900	18900	19000	18900	1764
587	20230908	102500	1875687630	18900	18900	19000	18900	201
588	20230908	102400	1871869090	18870	18900	19000	18870	600
589	20230908	102300	1860525880	18930	18930	19000	18930	41
590	20230908	102200	1859747540	18900	18900	18950	18900	177
591	20230908	102100	1856400980	18900	18900	18900	18900	0
592	20230908	102000	1856400980	18900	18930	19000	18900	1521
593	20230908	101900	1827508340	18900	18890	18990	18890	727
594	20230908	101800	1813706840	18980	18850	18980	18840	120
595	20230908	101700	1811434590	18870	18910	18910	18870	700
596	20230908	101600	1798210700	18920	18960	18960	18920	577
597	20230908	101500	1787293570	18960	18960	18960	18960	11
598	20230908	101400	1787085010	18990	18960	18990	18960	50
599	20230908	101300	1786135650	18990	18960	18990	18960	68
600	20230908	101200	1784844560	18990	18960	18990	18960	866
601	20230908	101100	1768400390	18930	18960	18980	18930	301
602	20230908	101000	1762694400	18930	18960	18990	18930	246
603	20230908	100900	1758030180	18930	18890	18930	18890	48
604	20230908	100800	1757122370	18920	18920	18920	18920	1
605	20230908	100700	1757103450	18990	18920	18990	18890	73
606	20230908	100600	1755723000	18870	18870	18990	18870	79
607	20230908	100500	1754231670	18870	18930	18930	18840	761
608	20230908	100400	1739861690	18900	18880	18950	18880	101
609	20230908	100300	1737948240	18980	18800	18990	18800	721
610	20230908	100200	1724266660	18800	18800	18950	18740	2056
611	20230908	100100	1685648220	18780	18810	18820	18780	604
612	20230908	100000	1674295310	18810	18830	18940	18810	349
613	20230908	095900	1667702520	18890	18820	18890	18820	50
614	20230908	095800	1666758140	18950	18810	18950	18810	7
615	20230908	095700	1666626010	18960	18810	18960	18810	36
616	20230908	095600	1665944440	18790	18760	18960	18760	153
617	20230908	095500	1663047990	18730	18730	18870	18730	456
618	20230908	095400	1654491810	18870	18730	18870	18700	1636
619	20230908	095300	1623827030	18700	18800	18830	18700	938
620	20230908	095200	1606227950	18780	18830	18830	18780	255
621	20230908	095100	1601428150	18810	18840	18860	18810	107
622	20230908	095000	1599413260	18850	18920	18920	18830	3126
623	20230908	094900	1540429410	18900	18990	19000	18900	1484
624	20230908	094800	1512283820	18990	19000	19000	18990	344
625	20230908	094700	1505749610	19000	19030	19030	19000	347
626	20230908	094600	1499151450	19030	19020	19060	19020	4619
627	20230908	094500	1411240700	19020	19000	19020	18990	3356
628	20230908	094400	1347468140	18990	18990	19010	18970	2806
629	20230908	094300	1294169350	18980	18990	18990	18950	39
630	20230908	094200	1293429460	18930	18970	18990	18930	1884
631	20230908	094100	1257656970	18970	18980	18980	18970	38
632	20230908	094000	1256936100	18920	18950	18950	18920	818
633	20230908	093900	1241452730	18950	18910	18950	18910	30
634	20230908	093800	1240884430	18950	18900	18950	18850	1101
635	20230908	093700	1220102640	18910	18940	18970	18900	1653
636	20230908	093600	1188823380	18970	18960	18970	18940	1828
637	20230908	093500	1154162790	18960	18950	18960	18940	232
638	20230908	093400	1149765680	18940	18910	18960	18910	2700
639	20230908	093300	1098621920	18910	18930	18930	18850	282
640	20230908	093200	1093293200	18850	18850	18930	18780	881
641	20230908	093100	1076709580	18910	18880	18910	18860	462
642	20230908	093000	1067988730	18930	18930	18930	18880	1472
643	20230908	092900	1040140050	18930	18920	18930	18920	151
644	20230908	092800	1037282620	18920	18870	18940	18810	2006
645	20230908	092700	999443250	18830	18930	18940	18830	304
646	20230908	092600	993702090	18970	18870	18970	18830	482
647	20230908	092500	984572810	18870	18760	18970	18760	304
648	20230908	092400	978837260	18760	18630	18820	18630	329
649	20230908	092300	972666800	18680	18640	18820	18520	2424
650	20230908	092200	927300900	18710	18810	18980	18660	3528
651	20230908	092100	861197320	18810	18980	18980	18810	1494
652	20230908	092000	832985090	19000	18960	19000	18950	159
653	20230908	091900	829964570	18940	18960	18960	18940	75
654	20230908	091800	828542590	19000	19060	19070	18950	454
655	20230908	091700	819909550	19090	19040	19100	19040	2217
656	20230908	091600	777609730	19040	18970	19040	18960	422
657	20230908	091500	769589780	18960	18980	18980	18950	65
658	20230908	091400	768356440	19060	19080	19080	18950	384
659	20230908	091300	761038410	19080	18940	19100	18900	2304
660	20230908	091200	717186010	18900	18900	18940	18900	204
661	20230908	091100	713326550	18910	18950	18950	18910	327
662	20230908	091000	707136510	18950	18950	18950	18800	291
663	20230908	090900	701622460	18780	18750	18970	18730	4259
664	20230908	090800	621511710	18750	18900	18900	18730	3723
665	20230908	090700	551512880	18910	19000	19070	18910	818
666	20230908	090600	535986350	18950	19200	19210	18950	2793
667	20230908	090500	482585440	19200	19180	19210	19060	3594
668	20230908	090400	413645630	19180	18990	19180	18880	3369
669	20230908	090300	349550280	18990	18840	19000	18820	1421
670	20230908	090200	322627230	18840	18820	19000	18820	997
671	20230908	090100	303722170	18810	18900	19030	18800	3200
672	20230908	090000	243240100	18900	19190	19250	18870	12670