KissMeData/424980/min/candle-20230908.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230908	205500	1885784520	19060	19060	19060	19060	745
3	20230908	205400	1885784520	19060	19060	19060	19060	0
4	20230908	205300	1885784520	19060	19060	19060	19060	0
5	20230908	205200	1885784520	19060	19060	19060	19060	0
6	20230908	205100	1885784520	19060	19060	19060	19060	0
7	20230908	205000	1885784520	19060	19060	19060	19060	0
8	20230908	204900	1885784520	19060	19060	19060	19060	0
9	20230908	204800	1885784520	19060	19060	19060	19060	0
10	20230908	204700	1885784520	19060	19060	19060	19060	0
11	20230908	204600	1885784520	19060	19060	19060	19060	0
12	20230908	204500	1885784520	19060	19060	19060	19060	0
13	20230908	204400	1885784520	19060	19060	19060	19060	0
14	20230908	204300	1885784520	19060	19060	19060	19060	0
15	20230908	204200	1885784520	19060	19060	19060	19060	0
16	20230908	204100	1885784520	19060	19060	19060	19060	0
17	20230908	204000	1885784520	19060	19060	19060	19060	0
18	20230908	203900	1885784520	19060	19060	19060	19060	0
19	20230908	203800	1885784520	19060	19060	19060	19060	0
20	20230908	203700	1885784520	19060	19060	19060	19060	0
21	20230908	203600	1885784520	19060	19060	19060	19060	0
22	20230908	203500	1885784520	19060	19060	19060	19060	0
23	20230908	203400	1885784520	19060	19060	19060	19060	0
24	20230908	203300	1885784520	19060	19060	19060	19060	0
25	20230908	203200	1885784520	19060	19060	19060	19060	0
26	20230908	203100	1885784520	19060	19060	19060	19060	0
27	20230908	203000	1885784520	19060	19060	19060	19060	0
28	20230908	202900	1885784520	19060	19060	19060	19060	0
29	20230908	202800	1885784520	19060	19060	19060	19060	0
30	20230908	202700	1885784520	19060	19060	19060	19060	0
31	20230908	202600	1885784520	19060	19060	19060	19060	0
32	20230908	202500	1885784520	19060	19060	19060	19060	745
33	20230908	202400	1885784520	19060	19060	19060	19060	0
34	20230908	202300	1885784520	19060	19060	19060	19060	0
35	20230908	202200	1885784520	19060	19060	19060	19060	0
36	20230908	202100	1885784520	19060	19060	19060	19060	0
37	20230908	202000	1885784520	19060	19060	19060	19060	0
38	20230908	201900	1885784520	19060	19060	19060	19060	0
39	20230908	201800	1885784520	19060	19060	19060	19060	0
40	20230908	201700	1885784520	19060	19060	19060	19060	0
41	20230908	201600	1885784520	19060	19060	19060	19060	0
42	20230908	201500	1885784520	19060	19060	19060	19060	0
43	20230908	201400	1885784520	19060	19060	19060	19060	0
44	20230908	201300	1885784520	19060	19060	19060	19060	0
45	20230908	201200	1885784520	19060	19060	19060	19060	0
46	20230908	201100	1885784520	19060	19060	19060	19060	0
47	20230908	201000	1885784520	19060	19060	19060	19060	0
48	20230908	200900	1885784520	19060	19060	19060	19060	0
49	20230908	200800	1885784520	19060	19060	19060	19060	0
50	20230908	200700	1885784520	19060	19060	19060	19060	0
51	20230908	200600	1885784520	19060	19060	19060	19060	0
52	20230908	200500	1885784520	19060	19060	19060	19060	0
53	20230908	200400	1885784520	19060	19060	19060	19060	0
54	20230908	200300	1885784520	19060	19060	19060	19060	0
55	20230908	200200	1885784520	19060	19060	19060	19060	0
56	20230908	200100	1885784520	19060	19060	19060	19060	0
57	20230908	200000	1885784520	19060	19060	19060	19060	0
58	20230908	195900	1885784520	19060	19060	19060	19060	0
59	20230908	195800	1885784520	19060	19060	19060	19060	0
60	20230908	195700	1885784520	19060	19060	19060	19060	0
61	20230908	195600	1885784520	19060	19060	19060	19060	0
62	20230908	195500	1885784520	19060	19060	19060	19060	745
63	20230908	195400	1885784520	19060	19060	19060	19060	0
64	20230908	195300	1885784520	19060	19060	19060	19060	0
65	20230908	195200	1885784520	19060	19060	19060	19060	0
66	20230908	195100	1885784520	19060	19060	19060	19060	0
67	20230908	195000	1885784520	19060	19060	19060	19060	0
68	20230908	194900	1885784520	19060	19060	19060	19060	0
69	20230908	194800	1885784520	19060	19060	19060	19060	0
70	20230908	194700	1885784520	19060	19060	19060	19060	0
71	20230908	194600	1885784520	19060	19060	19060	19060	0
72	20230908	194500	1885784520	19060	19060	19060	19060	0
73	20230908	194400	1885784520	19060	19060	19060	19060	0
74	20230908	194300	1885784520	19060	19060	19060	19060	0
75	20230908	194200	1885784520	19060	19060	19060	19060	0
76	20230908	194100	1885784520	19060	19060	19060	19060	0
77	20230908	194000	1885784520	19060	19060	19060	19060	0
78	20230908	193900	1885784520	19060	19060	19060	19060	0
79	20230908	193800	1885784520	19060	19060	19060	19060	0
80	20230908	193700	1885784520	19060	19060	19060	19060	0
81	20230908	193600	1885784520	19060	19060	19060	19060	0
82	20230908	193500	1885784520	19060	19060	19060	19060	0
83	20230908	193400	1885784520	19060	19060	19060	19060	0
84	20230908	193300	1885784520	19060	19060	19060	19060	0
85	20230908	193200	1885784520	19060	19060	19060	19060	0
86	20230908	193100	1885784520	19060	19060	19060	19060	0
87	20230908	193000	1885784520	19060	19060	19060	19060	0
88	20230908	192900	1885784520	19060	19060	19060	19060	0
89	20230908	192800	1885784520	19060	19060	19060	19060	0
90	20230908	192700	1885784520	19060	19060	19060	19060	0
91	20230908	192600	1885784520	19060	19060	19060	19060	0
92	20230908	192500	1885784520	19060	19060	19060	19060	745
93	20230908	192400	1885784520	19060	19060	19060	19060	0
94	20230908	192300	1885784520	19060	19060	19060	19060	0
95	20230908	192200	1885784520	19060	19060	19060	19060	0
96	20230908	192100	1885784520	19060	19060	19060	19060	0
97	20230908	192000	1885784520	19060	19060	19060	19060	0
98	20230908	191900	1885784520	19060	19060	19060	19060	0
99	20230908	191800	1885784520	19060	19060	19060	19060	0
100	20230908	191700	1885784520	19060	19060	19060	19060	0
101	20230908	191600	1885784520	19060	19060	19060	19060	0
102	20230908	191500	1885784520	19060	19060	19060	19060	0
103	20230908	191400	1885784520	19060	19060	19060	19060	0
104	20230908	191300	1885784520	19060	19060	19060	19060	0
105	20230908	191200	1885784520	19060	19060	19060	19060	0
106	20230908	191100	1885784520	19060	19060	19060	19060	0
107	20230908	191000	1885784520	19060	19060	19060	19060	0
108	20230908	190900	1885784520	19060	19060	19060	19060	0
109	20230908	190800	1885784520	19060	19060	19060	19060	0
110	20230908	190700	1885784520	19060	19060	19060	19060	0
111	20230908	190600	1885784520	19060	19060	19060	19060	0
112	20230908	190500	1885784520	19060	19060	19060	19060	0
113	20230908	190400	1885784520	19060	19060	19060	19060	0
114	20230908	190300	1885784520	19060	19060	19060	19060	0
115	20230908	190200	1885784520	19060	19060	19060	19060	0
116	20230908	190100	1885784520	19060	19060	19060	19060	0
117	20230908	190000	1885784520	19060	19060	19060	19060	0
118	20230908	185900	1885784520	19060	19060	19060	19060	0
119	20230908	185800	1885784520	19060	19060	19060	19060	0
120	20230908	185700	1885784520	19060	19060	19060	19060	0
121	20230908	185600	1885784520	19060	19060	19060	19060	0
122	20230908	185500	1885784520	19060	19060	19060	19060	745
123	20230908	185400	1885784520	19060	19060	19060	19060	0
124	20230908	185300	1885784520	19060	19060	19060	19060	0
125	20230908	185200	1885784520	19060	19060	19060	19060	0
126	20230908	185100	1885784520	19060	19060	19060	19060	0
127	20230908	185000	1885784520	19060	19060	19060	19060	0
128	20230908	184900	1885784520	19060	19060	19060	19060	0
129	20230908	184800	1885784520	19060	19060	19060	19060	0
130	20230908	184700	1885784520	19060	19060	19060	19060	0
131	20230908	184600	1885784520	19060	19060	19060	19060	0
132	20230908	184500	1885784520	19060	19060	19060	19060	0
133	20230908	184400	1885784520	19060	19060	19060	19060	0
134	20230908	184300	1885784520	19060	19060	19060	19060	0
135	20230908	184200	1885784520	19060	19060	19060	19060	0
136	20230908	184100	1885784520	19060	19060	19060	19060	0
137	20230908	184000	1885784520	19060	19060	19060	19060	0
138	20230908	183900	1885784520	19060	19060	19060	19060	0
139	20230908	183800	1885784520	19060	19060	19060	19060	0
140	20230908	183700	1885784520	19060	19060	19060	19060	0
141	20230908	183600	1885784520	19060	19060	19060	19060	0
142	20230908	183500	1885784520	19060	19060	19060	19060	0
143	20230908	183400	1885784520	19060	19060	19060	19060	0
144	20230908	183300	1885784520	19060	19060	19060	19060	0
145	20230908	183200	1885784520	19060	19060	19060	19060	0
146	20230908	183100	1885784520	19060	19060	19060	19060	0
147	20230908	183000	1885784520	19060	19060	19060	19060	0
148	20230908	182900	1885784520	19060	19060	19060	19060	0
149	20230908	182800	1885784520	19060	19060	19060	19060	0
150	20230908	182700	1885784520	19060	19060	19060	19060	0
151	20230908	182600	1885784520	19060	19060	19060	19060	0
152	20230908	182500	1885784520	19060	19060	19060	19060	745
153	20230908	182400	1885784520	19060	19060	19060	19060	0
154	20230908	182300	1885784520	19060	19060	19060	19060	0
155	20230908	182200	1885784520	19060	19060	19060	19060	0
156	20230908	182100	1885784520	19060	19060	19060	19060	0
157	20230908	182000	1885784520	19060	19060	19060	19060	0
158	20230908	181900	1885784520	19060	19060	19060	19060	0
159	20230908	181800	1885784520	19060	19060	19060	19060	0
160	20230908	181700	1885784520	19060	19060	19060	19060	0
161	20230908	181600	1885784520	19060	19060	19060	19060	0
162	20230908	181500	1885784520	19060	19060	19060	19060	0
163	20230908	181400	1885784520	19060	19060	19060	19060	0
164	20230908	181300	1885784520	19060	19060	19060	19060	0
165	20230908	181200	1885784520	19060	19060	19060	19060	0
166	20230908	181100	1885784520	19060	19060	19060	19060	0
167	20230908	181000	1885784520	19060	19060	19060	19060	0
168	20230908	180900	1885784520	19060	19060	19060	19060	0
169	20230908	180800	1885784520	19060	19060	19060	19060	0
170	20230908	180700	1885784520	19060	19060	19060	19060	0
171	20230908	180600	1885784520	19060	19060	19060	19060	0
172	20230908	180500	1885784520	19060	19060	19060	19060	0
173	20230908	180400	1885784520	19060	19060	19060	19060	0
174	20230908	180300	1885784520	19060	19060	19060	19060	0
175	20230908	180200	1885784520	19060	19060	19060	19060	0
176	20230908	180100	1885784520	19060	19060	19060	19060	0
177	20230908	180000	1885784520	19060	19060	19060	19060	0
178	20230908	175900	1885784520	19060	19060	19060	19060	0
179	20230908	175800	1885784520	19060	19060	19060	19060	0
180	20230908	175700	1885784520	19060	19060	19060	19060	0
181	20230908	175600	1885784520	19060	19060	19060	19060	0
182	20230908	175500	1885784520	19060	19060	19060	19060	745
183	20230908	175400	1885784520	19060	19060	19060	19060	0
184	20230908	175300	1885784520	19060	19060	19060	19060	0
185	20230908	175200	1885784520	19060	19060	19060	19060	0
186	20230908	175100	1885784520	19060	19060	19060	19060	0
187	20230908	175000	1885784520	19060	19060	19060	19060	0
188	20230908	174900	1885784520	19060	19060	19060	19060	0
189	20230908	174800	1885784520	19060	19060	19060	19060	0
190	20230908	174700	1885784520	19060	19060	19060	19060	0
191	20230908	174600	1885784520	19060	19060	19060	19060	0
192	20230908	174500	1885784520	19060	19060	19060	19060	0
193	20230908	174400	1885784520	19060	19060	19060	19060	0
194	20230908	174300	1885784520	19060	19060	19060	19060	0
195	20230908	174200	1885784520	19060	19060	19060	19060	0
196	20230908	174100	1885784520	19060	19060	19060	19060	0
197	20230908	174000	1885784520	19060	19060	19060	19060	0
198	20230908	173900	1885784520	19060	19060	19060	19060	0
199	20230908	173800	1885784520	19060	19060	19060	19060	0
200	20230908	173700	1885784520	19060	19060	19060	19060	0
201	20230908	173600	1885784520	19060	19060	19060	19060	0
202	20230908	173500	1885784520	19060	19060	19060	19060	0
203	20230908	173400	1885784520	19060	19060	19060	19060	0
204	20230908	173300	1885784520	19060	19060	19060	19060	0
205	20230908	173200	1885784520	19060	19060	19060	19060	0
206	20230908	173100	1885784520	19060	19060	19060	19060	0
207	20230908	173000	1885784520	19060	19060	19060	19060	0
208	20230908	172900	1885784520	19060	19060	19060	19060	0
209	20230908	172800	1885784520	19060	19060	19060	19060	0
210	20230908	172700	1885784520	19060	19060	19060	19060	0
211	20230908	172600	1885784520	19060	19060	19060	19060	0
212	20230908	172500	1885784520	19060	19060	19060	19060	745
213	20230908	172400	1885784520	19060	19060	19060	19060	0
214	20230908	172300	1885784520	19060	19060	19060	19060	0
215	20230908	172200	1885784520	19060	19060	19060	19060	0
216	20230908	172100	1885784520	19060	19060	19060	19060	0
217	20230908	172000	1885784520	19060	19060	19060	19060	0
218	20230908	171900	1885784520	19060	19060	19060	19060	0
219	20230908	171800	1885784520	19060	19060	19060	19060	0
220	20230908	171700	1885784520	19060	19060	19060	19060	0
221	20230908	171600	1885784520	19060	19060	19060	19060	0
222	20230908	171500	1885784520	19060	19060	19060	19060	0
223	20230908	171400	1885784520	19060	19060	19060	19060	0
224	20230908	171300	1885784520	19060	19060	19060	19060	0
225	20230908	171200	1885784520	19060	19060	19060	19060	0
226	20230908	171100	1885784520	19060	19060	19060	19060	0
227	20230908	171000	1885784520	19060	19060	19060	19060	0
228	20230908	170900	1885784520	19060	19060	19060	19060	0
229	20230908	170800	1885784520	19060	19060	19060	19060	0
230	20230908	170700	1885784520	19060	19060	19060	19060	0
231	20230908	170600	1885784520	19060	19060	19060	19060	0
232	20230908	170500	1885784520	19060	19060	19060	19060	0
233	20230908	170400	1885784520	19060	19060	19060	19060	0
234	20230908	170300	1885784520	19060	19060	19060	19060	0
235	20230908	170200	1885784520	19060	19060	19060	19060	0
236	20230908	170100	1885784520	19060	19060	19060	19060	0
237	20230908	170000	1885784520	19060	19060	19060	19060	0
238	20230908	165900	1885784520	19060	19060	19060	19060	0
239	20230908	165800	1885784520	19060	19060	19060	19060	0
240	20230908	165700	1885784520	19060	19060	19060	19060	0
241	20230908	165600	1885784520	19060	19060	19060	19060	0
242	20230908	165500	1885784520	19060	19060	19060	19060	745
243	20230908	165400	1885784520	19060	19060	19060	19060	0
244	20230908	165300	1885784520	19060	19060	19060	19060	0
245	20230908	165200	1885784520	19060	19060	19060	19060	0
246	20230908	165100	1885784520	19060	19060	19060	19060	0
247	20230908	165000	1885784520	19060	19060	19060	19060	0
248	20230908	164900	1885784520	19060	19060	19060	19060	0
249	20230908	164800	1885784520	19060	19060	19060	19060	0
250	20230908	164700	1885784520	19060	19060	19060	19060	0
251	20230908	164600	1885784520	19060	19060	19060	19060	0
252	20230908	164500	1885784520	19060	19060	19060	19060	0
253	20230908	164400	1885784520	19060	19060	19060	19060	0
254	20230908	164300	1885784520	19060	19060	19060	19060	0
255	20230908	164200	1885784520	19060	19060	19060	19060	0
256	20230908	164100	1885784520	19060	19060	19060	19060	0
257	20230908	164000	1885784520	19060	19060	19060	19060	0
258	20230908	163900	1885784520	19060	19060	19060	19060	0
259	20230908	163800	1885784520	19060	19060	19060	19060	0
260	20230908	163700	1885784520	19060	19060	19060	19060	0
261	20230908	163600	1885784520	19060	19060	19060	19060	0
262	20230908	163500	1885784520	19060	19060	19060	19060	0
263	20230908	163400	1885784520	19060	19060	19060	19060	0
264	20230908	163300	1885784520	19060	19060	19060	19060	0
265	20230908	163200	1885784520	19060	19060	19060	19060	0
266	20230908	163100	1885784520	19060	19060	19060	19060	0
267	20230908	163000	1885784520	19060	19060	19060	19060	0
268	20230908	162900	1885784520	19060	19060	19060	19060	0
269	20230908	162800	1885784520	19060	19060	19060	19060	0
270	20230908	162700	1885784520	19060	19060	19060	19060	0
271	20230908	162600	1885784520	19060	19060	19060	19060	0
272	20230908	162500	1885784520	19060	19060	19060	19060	745
273	20230908	162400	1885784520	19060	19060	19060	19060	0
274	20230908	162300	1885784520	19060	19060	19060	19060	0
275	20230908	162200	1885784520	19060	19060	19060	19060	0
276	20230908	162100	1885784520	19060	19060	19060	19060	0
277	20230908	162000	1885784520	19060	19060	19060	19060	0
278	20230908	161900	1885784520	19060	19060	19060	19060	0
279	20230908	161800	1885784520	19060	19060	19060	19060	0
280	20230908	161700	1885784520	19060	19060	19060	19060	0
281	20230908	161600	1885784520	19060	19060	19060	19060	0
282	20230908	161500	1885784520	19060	19060	19060	19060	0
283	20230908	161400	1885784520	19060	19060	19060	19060	0
284	20230908	161300	1885784520	19060	19060	19060	19060	0
285	20230908	161200	1885784520	19060	19060	19060	19060	0
286	20230908	161100	1885784520	19060	19060	19060	19060	0
287	20230908	161000	1885784520	19060	19060	19060	19060	0
288	20230908	160900	1885784520	19060	19060	19060	19060	0
289	20230908	160800	1885784520	19060	19060	19060	19060	0
290	20230908	160700	1885784520	19060	19060	19060	19060	0
291	20230908	160600	1885784520	19060	19060	19060	19060	0
292	20230908	160500	1885784520	19060	19060	19060	19060	0
293	20230908	160400	1885784520	19060	19060	19060	19060	0
294	20230908	160300	1885784520	19060	19060	19060	19060	0
295	20230908	160200	1885784520	19060	19060	19060	19060	0
296	20230908	160100	1885784520	19060	19060	19060	19060	0
297	20230908	160000	1885784520	19060	19060	19060	19060	0
298	20230908	155900	1885784520	19060	19060	19060	19060	0
299	20230908	155800	1885784520	19060	19060	19060	19060	0
300	20230908	155700	1885784520	19060	19060	19060	19060	0
301	20230908	155600	1885784520	19060	19060	19060	19060	0
302	20230908	155500	1885784520	19060	19060	19060	19060	745
303	20230908	155400	1885784520	19060	19060	19060	19060	0
304	20230908	155300	1885784520	19060	19060	19060	19060	0
305	20230908	155200	1885784520	19060	19060	19060	19060	0
306	20230908	155100	1885784520	19060	19060	19060	19060	0
307	20230908	155000	1885784520	19060	19060	19060	19060	0
308	20230908	154900	1885784520	19060	19060	19060	19060	0
309	20230908	154800	1885784520	19060	19060	19060	19060	0
310	20230908	154700	1885784520	19060	19060	19060	19060	0
311	20230908	154600	1885784520	19060	19060	19060	19060	0
312	20230908	154500	1885784520	19060	19060	19060	19060	0
313	20230908	154400	1885784520	19060	19060	19060	19060	0
314	20230908	154300	1885784520	19060	19060	19060	19060	0
315	20230908	154200	1885784520	19060	19060	19060	19060	0
316	20230908	154100	1885784520	19060	19060	19060	19060	0
317	20230908	154000	1885784520	19060	19060	19060	19060	0
318	20230908	153900	1885784520	19060	19060	19060	19060	0
319	20230908	153800	1885784520	19060	19060	19060	19060	0
320	20230908	153700	1885784520	19060	19060	19060	19060	0
321	20230908	153600	1885784520	19060	19060	19060	19060	0
322	20230908	153500	1885784520	19060	19060	19060	19060	0
323	20230908	153400	1885784520	19060	19060	19060	19060	0
324	20230908	153300	1885784520	19060	19060	19060	19060	0
325	20230908	153200	1885784520	19060	19060	19060	19060	0
326	20230908	153100	1885784520	19060	19060	19060	19060	0
327	20230908	153000	1885784520	19060	19060	19060	19060	745
328	20230908	152900	1871584820	19070	19070	19070	19070	0
329	20230908	152800	1871584820	19070	19070	19070	19070	0
330	20230908	152700	1871584820	19070	19070	19070	19070	0
331	20230908	152600	1871584820	19070	19070	19070	19070	0
332	20230908	152500	1871584820	19070	19070	19070	19070	0
333	20230908	152400	1871584820	19070	19070	19070	19070	0
334	20230908	152300	1871584820	19070	19070	19070	19070	0
335	20230908	152200	1871584820	19070	19070	19070	19070	0
336	20230908	152100	1871584820	19070	19070	19070	19070	0
337	20230908	152000	1871584820	19070	19070	19070	19070	0
338	20230908	151900	1871584820	19070	19070	19070	19070	0
339	20230908	151800	1871584820	19070	19070	19070	19070	47
340	20230908	151700	1870688530	19070	19020	19070	19020	785
341	20230908	151600	1855738930	19010	19020	19020	19010	48
342	20230908	151500	1854826440	19020	19020	19020	19020	24
343	20230908	151400	1854369960	19020	19020	19020	19020	7
344	20230908	151300	1854236820	19010	19010	19010	19010	0
345	20230908	151200	1854236820	19010	19020	19020	19010	96
346	20230908	151100	1852411730	19020	19010	19020	19010	193
347	20230908	151000	1848742600	19020	19010	19020	19010	42
348	20230908	150900	1847943880	19020	19010	19020	19010	48
349	20230908	150800	1847031290	19010	19010	19010	19010	231
350	20230908	150700	1842639980	19010	19020	19020	19010	501
351	20230908	150600	1833110970	19020	19000	19020	19000	121
352	20230908	150500	1830810850	18990	19000	19000	18990	426
353	20230908	150400	1822716860	19000	19000	19000	19000	60
354	20230908	150300	1821576860	19020	19020	19020	19020	1
355	20230908	150200	1821557840	18970	19020	19020	18970	26
356	20230908	150100	1821064370	19030	19030	19060	19030	182
357	20230908	150000	1817600880	19060	19050	19060	19050	69
358	20230908	145900	1816286180	19050	19050	19050	19050	67
359	20230908	145800	1815009830	19050	19040	19060	19040	167
360	20230908	145700	1811829420	19040	19040	19040	19040	87
361	20230908	145600	1810172940	19040	19040	19040	19040	136
362	20230908	145500	1807583500	19030	19030	19030	19030	98
363	20230908	145400	1805718560	19030	19000	19030	19000	105
364	20230908	145300	1803721550	19000	19000	19000	19000	133
365	20230908	145200	1801194550	18990	18980	18990	18980	69
366	20230908	145100	1799884260	18990	18990	18990	18990	67
367	20230908	145000	1798611930	18990	18990	18990	18990	134
368	20230908	144900	1796067270	18990	18990	18990	18990	68
369	20230908	144800	1794775950	18990	18980	18990	18980	138
370	20230908	144700	1792155370	18990	18950	18990	18950	184
371	20230908	144600	1788661610	18950	18980	18980	18950	89
372	20230908	144500	1786972890	18990	18980	18990	18980	139
373	20230908	144400	1784334000	18990	18990	18990	18990	68
374	20230908	144300	1783042680	18990	19000	19000	18990	187
375	20230908	144200	1779490380	19000	19000	19000	19000	67
376	20230908	144100	1778217380	18970	18970	18970	18970	100
377	20230908	144000	1776320380	18970	18980	18980	18970	314
378	20230908	143900	1770363130	18990	18950	19000	18950	338
379	20230908	143800	1763949690	18950	18950	18950	18950	129
380	20230908	143700	1761505140	18950	18910	18950	18910	315
381	20230908	143600	1755540770	18910	18910	18910	18910	67
382	20230908	143500	1754273800	18890	18860	18890	18850	203
383	20230908	143400	1750439200	18860	18850	18880	18850	149
384	20230908	143300	1747626410	18850	18850	18850	18850	82
385	20230908	143200	1746080710	18840	18830	18840	18830	86
386	20230908	143100	1744461320	18820	18830	18830	18820	272
387	20230908	143000	1739340630	18830	18830	18830	18830	195
388	20230908	142900	1735668780	18830	18790	18830	18750	967
389	20230908	142800	1717521890	18820	18800	18820	18780	145
390	20230908	142700	1714794750	18790	18780	18800	18780	70
391	20230908	142600	1713478780	18800	18800	18800	18800	135
392	20230908	142500	1710940780	18800	18800	18800	18780	72
393	20230908	142400	1709587240	18780	18780	18800	18780	127
394	20230908	142300	1707200820	18780	18780	18780	18780	186
395	20230908	142200	1703707740	18780	18780	18780	18780	0
396	20230908	142100	1703707740	18780	18790	18790	18780	163
397	20230908	142000	1700645380	18790	18790	18790	18790	2
398	20230908	141900	1700607800	18790	18790	18790	18790	0
399	20230908	141800	1700607800	18790	18790	18790	18790	6
400	20230908	141700	1700495060	18790	18780	18790	18780	318
401	20230908	141600	1694523010	18790	18780	18790	18780	30
402	20230908	141500	1693959480	18780	18780	18780	18780	0
403	20230908	141400	1693959480	18780	18790	18790	18780	163
404	20230908	141300	1690898260	18790	18790	18790	18790	0
405	20230908	141200	1690898260	18790	18790	18790	18780	47
406	20230908	141100	1690015230	18790	18790	18790	18790	37
407	20230908	141000	1689320000	18790	18790	18790	18790	10
408	20230908	140900	1689132100	18790	18790	18790	18790	10
409	20230908	140800	1688944200	18790	18790	18790	18790	100
410	20230908	140700	1687065200	18790	18790	18790	18790	7
411	20230908	140600	1686933670	18780	18780	18780	18780	0
412	20230908	140500	1686933670	18780	18780	18780	18780	0
413	20230908	140400	1686933670	18780	18780	18780	18780	0
414	20230908	140300	1686933670	18780	18780	18780	18780	0
415	20230908	140200	1686933670	18780	18800	18800	18780	168
416	20230908	140100	1683776540	18800	18800	18800	18800	2
417	20230908	140000	1683738940	18800	18800	18800	18800	20
418	20230908	135900	1683362940	18800	18800	18800	18800	0
419	20230908	135800	1683362940	18800	18800	18800	18800	0
420	20230908	135700	1683362940	18800	18800	18800	18800	9
421	20230908	135600	1683193740	18800	18800	18800	18800	0
422	20230908	135500	1683193740	18800	18800	18800	18800	4
423	20230908	135400	1683118540	18800	18800	18800	18800	2
424	20230908	135300	1683080940	18800	18800	18800	18800	6
425	20230908	135200	1682968140	18800	18800	18800	18800	0
426	20230908	135100	1682968140	18800	18800	18800	18800	167
427	20230908	135000	1679828540	18840	18840	18840	18840	0
428	20230908	134900	1679828540	18840	18840	18840	18840	0
429	20230908	134800	1679828540	18840	18840	18840	18840	0
430	20230908	134700	1679828540	18840	18840	18840	18840	1
431	20230908	134600	1679809700	18830	18830	18830	18830	41
432	20230908	134500	1679037670	18720	18840	18840	18720	14
433	20230908	134400	1678774770	18840	18710	18840	18700	640
434	20230908	134300	1666739700	18710	18720	18820	18700	653
435	20230908	134200	1654520830	18720	18760	18760	18720	2445
436	20230908	134100	1608685260	18770	18790	18790	18770	1000
437	20230908	134000	1589907310	18790	18780	18790	18780	139
438	20230908	133900	1587296860	18780	18780	18780	18780	37
439	20230908	133800	1586602000	18790	18800	18800	18790	436
440	20230908	133700	1578408160	18820	18820	18820	18820	1
441	20230908	133600	1578389340	18800	18800	18800	18800	5
442	20230908	133500	1578295340	18820	18820	18820	18820	101
443	20230908	133400	1576394520	18820	18790	18820	18790	101
444	20230908	133300	1574496700	18820	18820	18820	18820	1
445	20230908	133200	1574477880	18790	18800	18800	18790	150
446	20230908	133100	1571659080	18820	18810	18820	18810	21
447	20230908	133000	1571263870	18820	18820	18820	18820	3
448	20230908	132900	1571207410	18820	18820	18820	18820	23
449	20230908	132800	1570774550	18830	18830	18830	18830	101
450	20230908	132700	1568872720	18830	18830	18830	18830	10
451	20230908	132600	1568684420	18830	18830	18830	18830	70
452	20230908	132500	1567366320	18820	18820	18820	18820	419
453	20230908	132400	1559480740	18830	18830	18830	18830	5
454	20230908	132300	1559386590	18820	18830	18830	18820	205
455	20230908	132200	1555528440	18820	18820	18820	18820	259
456	20230908	132100	1550654060	18820	18820	18820	18820	17
457	20230908	132000	1550334120	18820	18800	18820	18800	98
458	20230908	131900	1548489820	18790	18790	18790	18790	0
459	20230908	131800	1548489820	18790	18790	18790	18790	69
460	20230908	131700	1547193310	18790	18790	18790	18790	0
461	20230908	131600	1547193310	18790	18790	18790	18790	70
462	20230908	131500	1545878010	18790	18820	18820	18790	34
463	20230908	131400	1545238790	18820	18820	18820	18820	0
464	20230908	131300	1545238790	18820	18790	18820	18790	56
465	20230908	131200	1544186460	18790	18790	18790	18790	43
466	20230908	131100	1543378490	18780	18790	18790	18780	42
467	20230908	131000	1542589720	18780	18790	18790	18780	58
468	20230908	130900	1541500380	18780	18780	18780	18780	5
469	20230908	130800	1541406480	18790	18790	18790	18790	7
470	20230908	130700	1541274950	18790	18810	18810	18790	68
471	20230908	130600	1539997210	18810	18810	18810	18810	1
472	20230908	130500	1539978400	18780	18780	18810	18780	41
473	20230908	130400	1539208390	18810	18810	18810	18800	26
474	20230908	130300	1538719340	18820	18820	18820	18820	1522
475	20230908	130200	1510075300	18800	18800	18800	18800	36
476	20230908	130100	1509398500	18800	18810	18820	18800	93
477	20230908	130000	1507648430	18810	18780	18810	18780	978
478	20230908	125900	1489281270	18750	18750	18750	18750	0
479	20230908	125800	1489281270	18750	18750	18750	18750	0
480	20230908	125700	1489281270	18750	18780	18780	18750	1901
481	20230908	125600	1453631370	18780	18780	18780	18770	13
482	20230908	125500	1453387250	18780	18780	18780	18780	192
483	20230908	125400	1449781490	18780	18800	18800	18780	267
484	20230908	125300	1444766740	18800	18800	18800	18800	7
485	20230908	125200	1444635140	18810	18790	18810	18790	14
486	20230908	125100	1444371920	18790	18790	18790	18790	132
487	20230908	125000	1441891640	18790	18810	18810	18790	27
488	20230908	124900	1441384250	18810	18820	18820	18810	6
489	20230908	124800	1441271340	18830	18830	18830	18830	0
490	20230908	124700	1441271340	18830	18830	18830	18830	100
491	20230908	124600	1439388340	18850	18850	18850	18850	2
492	20230908	124500	1439350640	18760	18760	18760	18760	0
493	20230908	124400	1439350640	18760	18760	18760	18760	72
494	20230908	124300	1437999920	18760	18770	18770	18760	417
495	20230908	124200	1430176220	18770	18860	18860	18770	150
496	20230908	124100	1427360470	18780	18800	18800	18780	70
497	20230908	124000	1426045610	18900	18900	18900	18900	0
498	20230908	123900	1426045610	18900	18900	18900	18900	6
499	20230908	123800	1425932210	18900	18900	18900	18900	33
500	20230908	123700	1425308510	18900	18900	18900	18900	2
501	20230908	123600	1425270710	18950	18770	18950	18770	1005
502	20230908	123500	1406269610	18770	18760	18770	18760	115
503	20230908	123400	1404112160	18760	18760	18770	18760	89
504	20230908	123300	1402442380	18770	18790	18790	18770	60
505	20230908	123200	1401315980	18800	18800	18800	18790	11
506	20230908	123100	1401109270	18800	18810	18810	18800	30
507	20230908	123000	1400545170	18810	18750	18810	18750	27
508	20230908	122900	1400037900	18750	18750	18750	18750	100
509	20230908	122800	1398162900	18750	18730	18750	18730	726
510	20230908	122700	1384563720	18730	18770	18770	18730	1405
511	20230908	122600	1358237300	18770	18810	18820	18770	1297
512	20230908	122500	1333855550	18800	18840	18840	18800	683
513	20230908	122400	1321008370	18830	18830	18830	18830	0
514	20230908	122300	1321008370	18830	18830	18830	18830	54
515	20230908	122200	1319991550	18830	18870	18880	18830	452
516	20230908	122100	1311474360	18870	18880	18890	18870	1115
517	20230908	122000	1290423170	18880	18890	18890	18880	22
518	20230908	121900	1290007700	18890	18890	18910	18890	105
519	20230908	121800	1288024030	18890	18920	18920	18890	1623
520	20230908	121700	1257352720	18920	18920	18920	18920	3
521	20230908	121600	1257295960	18910	18930	18930	18910	261
522	20230908	121500	1252359460	18940	18950	18950	18940	21
523	20230908	121400	1251961710	18950	18950	18950	18950	6
524	20230908	121300	1251848010	18950	18950	18950	18950	0
525	20230908	121200	1251848010	18950	18950	18950	18950	58
526	20230908	121100	1250748910	18940	18950	18950	18940	305
527	20230908	121000	1244969490	18950	18960	18960	18950	1208
528	20230908	120900	1222076460	18960	18980	18980	18960	152
529	20230908	120800	1219194420	18970	18970	18970	18970	111
530	20230908	120700	1217088750	19050	19050	19050	19050	0
531	20230908	120600	1217088750	19050	19050	19050	19050	8
532	20230908	120500	1216936350	19060	19060	19060	19060	1
533	20230908	120400	1216917290	19060	19060	19060	19060	1
534	20230908	120300	1216898230	18980	18980	18980	18980	27
535	20230908	120200	1216385770	18970	18970	18970	18970	10
536	20230908	120100	1216196070	18970	18980	18980	18970	229
537	20230908	120000	1211849850	18980	18980	18980	18980	5
538	20230908	115900	1211754950	18980	19000	19000	18980	92
539	20230908	115800	1210007790	18980	18970	18980	18970	73
540	20230908	115700	1208622760	18970	18970	18970	18970	5
541	20230908	115600	1208527910	18970	18960	18970	18960	212
542	20230908	115500	1204507290	18960	18960	18960	18960	100
543	20230908	115400	1202611290	18950	18950	18950	18950	640
544	20230908	115300	1190483290	18960	18960	18960	18950	303
545	20230908	115200	1184739990	18960	18970	18970	18960	75
546	20230908	115100	1183317890	18970	18960	18970	18960	91
547	20230908	115000	1181592020	18960	18970	18970	18960	594
548	20230908	114900	1170326990	18970	18970	18980	18970	113
549	20230908	114800	1168183340	18970	18980	18980	18970	32
550	20230908	114700	1167576180	18980	19000	19000	18980	1650
551	20230908	114600	1136232390	19000	19020	19020	19000	325
552	20230908	114500	1130056300	19010	19010	19010	19010	100
553	20230908	114400	1128155300	19010	19050	19050	19010	140
554	20230908	114300	1125493500	19010	19010	19010	19010	0
555	20230908	114200	1125493500	19010	19010	19010	19010	80
556	20230908	114100	1123972700	19010	19030	19030	19010	320
557	20230908	114000	1117886710	19030	19030	19030	19030	34
558	20230908	113900	1117239690	19040	19040	19040	19040	16
559	20230908	113800	1116935050	19040	19040	19040	19040	0
560	20230908	113700	1116935050	19040	19040	19040	19040	10
561	20230908	113600	1116744650	19050	19050	19050	19050	10
562	20230908	113500	1116554150	19050	19050	19050	19050	0
563	20230908	113400	1116554150	19050	19050	19050	19050	4
564	20230908	113300	1116477950	19060	19060	19060	19060	0
565	20230908	113200	1116477950	19060	19000	19060	19000	201
566	20230908	113100	1112658890	19000	19010	19010	19000	111
567	20230908	113000	1110549880	19020	19020	19020	19000	930
568	20230908	112900	1092869620	19030	19030	19040	19030	157
569	20230908	112800	1089881900	19030	19050	19060	19030	988
570	20230908	112700	1071064420	19050	19060	19060	19050	260
571	20230908	112600	1066110320	19060	19050	19060	19050	445
572	20230908	112500	1057633020	19050	19050	19050	19050	458
573	20230908	112400	1048908120	19050	19060	19060	19050	203
574	20230908	112300	1045040940	19060	19060	19070	19060	207
575	20230908	112200	1041094510	19060	19060	19070	19060	216
576	20230908	112100	1036977530	19070	19070	19070	19070	0
577	20230908	112000	1036977530	19070	19070	19070	19070	4
578	20230908	111900	1036901250	19070	19070	19070	19070	2
579	20230908	111800	1036863110	19070	19070	19070	19070	30
580	20230908	111700	1036291010	19070	19070	19070	19070	35
581	20230908	111600	1035623560	19060	19060	19060	19060	489
582	20230908	111500	1026303220	19060	19060	19060	19060	0
583	20230908	111400	1026303220	19060	19060	19060	19060	467
584	20230908	111300	1017402200	19060	19060	19070	19060	33
585	20230908	111200	1016773100	19070	19070	19070	19060	111
586	20230908	111100	1014656840	19070	19070	19070	19060	437
587	20230908	111000	1006324800	19070	19070	19070	19070	267
588	20230908	110900	1001233110	19070	19080	19080	19070	1153
589	20230908	110800	979245200	19070	19080	19080	19070	91
590	20230908	110700	977509220	19080	19130	19130	19080	313
591	20230908	110600	971536930	19130	19130	19130	19130	200
592	20230908	110500	967710930	19130	19130	19140	19090	3823
593	20230908	110400	894679520	19140	19140	19140	19140	1
594	20230908	110300	894660380	19130	19110	19130	19110	368
595	20230908	110200	887621500	19110	19120	19120	19110	174
596	20230908	110100	884296330	19140	19150	19150	19140	33
597	20230908	110000	883664410	19160	19160	19160	19160	10
598	20230908	105900	883472810	19110	19160	19160	19110	954
599	20230908	105800	865233750	19130	19160	19160	19130	843
600	20230908	105700	849096450	19170	19170	19170	19170	0
601	20230908	105600	849096450	19170	19170	19170	19170	10
602	20230908	105500	848904750	19170	19180	19180	19170	231
603	20230908	105400	844475980	19170	19170	19170	19170	19
604	20230908	105300	844111750	19170	19170	19170	19170	0
605	20230908	105200	844111750	19170	19170	19170	19170	0
606	20230908	105100	844111750	19170	19170	19170	19170	0
607	20230908	105000	844111750	19170	19190	19190	19170	136
608	20230908	104900	841504210	19200	19200	19200	19200	0
609	20230908	104800	841504210	19200	19200	19200	19200	10
610	20230908	104700	841312210	19200	19200	19200	19200	0
611	20230908	104600	841312210	19200	19200	19200	19200	100
612	20230908	104500	839392210	19200	19250	19250	19200	47
613	20230908	104400	838488060	19190	19170	19190	19170	107
614	20230908	104300	836436670	19170	19170	19170	19170	0
615	20230908	104200	836436670	19170	19170	19170	19170	0
616	20230908	104100	836436670	19170	19170	19170	19170	77
617	20230908	104000	834960580	19180	19180	19180	19180	1
618	20230908	103900	834941400	19180	19180	19180	19180	30
619	20230908	103800	834366000	19180	19180	19190	19180	49
620	20230908	103700	833426080	19250	19250	19250	19250	15
621	20230908	103600	833137330	19250	19250	19250	19250	0
622	20230908	103500	833137330	19250	19260	19260	19250	31
623	20230908	103400	832540570	19200	19200	19200	19200	56
624	20230908	103300	831465370	19200	19200	19200	19200	10
625	20230908	103200	831273370	19200	19200	19200	19200	0
626	20230908	103100	831273370	19200	19200	19200	19200	1
627	20230908	103000	831254170	19200	19200	19200	19200	160
628	20230908	102900	828182170	19250	19250	19250	19250	50
629	20230908	102800	827219670	19250	19250	19250	19250	1000
630	20230908	102700	807969670	19250	19250	19250	19250	1
631	20230908	102600	807950420	19250	19230	19250	19230	115
632	20230908	102500	805738470	19230	19230	19230	19230	32
633	20230908	102400	805123110	19120	19220	19230	19120	308
634	20230908	102300	799222880	19130	19130	19130	19130	1
635	20230908	102200	799203750	19130	19130	19130	19130	0
636	20230908	102100	799203750	19130	19130	19130	19120	556
637	20230908	102000	788571680	19130	19150	19150	19120	188
638	20230908	101900	784974850	19160	19160	19160	19160	23
639	20230908	101800	784534170	19160	19130	19160	19130	97
640	20230908	101700	782678530	19160	19160	19160	19160	1
641	20230908	101600	782659370	19130	19130	19130	19130	570
642	20230908	101500	771755270	19130	19140	19140	19130	31
643	20230908	101400	771162130	19140	19170	19170	19140	48
644	20230908	101300	770242760	19170	19170	19170	19170	12
645	20230908	101200	770012720	19210	19210	19210	19210	1
646	20230908	101100	769993510	19170	19170	19170	19170	1
647	20230908	101000	769974340	19130	19220	19220	19130	110
648	20230908	100900	767868400	19230	19180	19230	19130	2917
649	20230908	100800	711991250	19200	19230	19230	19200	3
650	20230908	100700	711933620	19250	19180	19250	19180	3
651	20230908	100600	711876010	19180	19180	19180	19180	477
652	20230908	100500	702727150	19180	19180	19180	19180	26
653	20230908	100400	702228470	19190	19190	19190	19190	420
654	20230908	100300	694168670	19190	19260	19260	19190	32
655	20230908	100200	693553920	19270	19270	19270	19270	1
656	20230908	100100	693534650	19170	19210	19210	19170	1032
657	20230908	100000	673725730	19210	19230	19230	19210	396
658	20230908	095900	666117710	19230	19230	19230	19230	8
659	20230908	095800	665963870	19230	19240	19280	19210	1049
660	20230908	095700	645793000	19240	19240	19240	19240	0
661	20230908	095600	645793000	19240	19250	19250	19240	11
662	20230908	095500	645581330	19280	19230	19280	19220	35
663	20230908	095400	644908050	19220	19240	19240	19220	76
664	20230908	095300	643446650	19240	19220	19240	19220	12
665	20230908	095200	643215970	19200	19220	19220	19200	201
666	20230908	095100	639354890	19240	19270	19280	19240	139
667	20230908	095000	636676640	19280	19210	19280	19200	181
668	20230908	094900	633201310	19200	19230	19280	19200	254
669	20230908	094800	628320710	19240	19240	19240	19240	211
670	20230908	094700	624261070	19270	19270	19270	19240	431
671	20230908	094600	615960990	19290	19350	19470	19270	2468
672	20230908	094500	568288050	19350	19380	19380	19350	814
673	20230908	094400	552520410	19480	19400	19480	19380	865
674	20230908	094300	535750630	19480	19480	19480	19480	11
675	20230908	094200	535536350	19480	19480	19480	19480	17
676	20230908	094100	535205190	19480	19400	19480	19400	2
677	20230908	094000	535166310	19400	19410	19410	19400	17
678	20230908	093900	534836410	19400	19390	19480	19390	93
679	20230908	093800	533031640	19480	19390	19480	19380	126
680	20230908	093700	530581650	19390	19390	19390	19360	1554
681	20230908	093600	500467770	19370	19390	19390	19370	147
682	20230908	093500	497619890	19380	19440	19440	19380	1009
683	20230908	093400	478020520	19480	19480	19540	19480	139
684	20230908	093300	475312590	19540	19550	19550	19540	140
685	20230908	093200	472575980	19480	19480	19480	19480	855
686	20230908	093100	455920580	19480	19440	19480	19440	676
687	20230908	093000	442770660	19440	19480	19480	19440	169
688	20230908	092900	439480900	19500	19430	19500	19430	459
689	20230908	092800	430538100	19390	19440	19440	19390	666
690	20230908	092700	417617410	19440	19440	19440	19440	30
691	20230908	092600	417034210	19440	19460	19460	19440	454
692	20230908	092500	408199630	19400	19400	19460	19400	187
693	20230908	092400	404571230	19360	19460	19460	19360	1201
694	20230908	092300	381256900	19460	19540	19560	19460	741
695	20230908	092200	366798050	19540	19570	19570	19540	634
696	20230908	092100	354403280	19570	19600	19680	19560	2319
697	20230908	092000	308879980	19600	19610	19680	19600	2426
698	20230908	091900	261207890	19600	19470	19600	19470	2457
699	20230908	091800	213208250	19460	19400	19460	19400	592
700	20230908	091700	201701330	19400	19420	19420	19400	611
701	20230908	091600	189847710	19420	19390	19440	19390	1340
702	20230908	091500	163814230	19380	19350	19380	19340	173
703	20230908	091400	160463660	19350	19290	19370	19260	286
704	20230908	091300	154930340	19280	19220	19280	19220	196
705	20230908	091200	151153920	19170	19230	19230	19170	2276
706	20230908	091100	107466840	19230	19220	19230	19220	41
707	20230908	091000	106678810	19220	19220	19220	19220	527
708	20230908	090900	96549870	19220	19240	19260	19220	603
709	20230908	090800	84937320	19240	19230	19240	19220	49
710	20230908	090700	83994740	19240	19250	19250	19240	36
711	20230908	090600	83302040	19140	19140	19140	19140	151
712	20230908	090500	80411900	19130	19220	19220	19130	44
713	20230908	090400	79568380	19220	19140	19220	19120	1194
714	20230908	090300	56724340	19130	19120	19130	19120	170
715	20230908	090200	53473110	19110	19220	19220	19110	373
716	20230908	090100	46340150	19220	19130	19230	19060	1452
717	20230908	090000	18482220	19150	19280	19280	19150	949