KissMeData/083930/min/candle-20230911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230911	193700	1737245670	19250	19250	19250	19250	2817
3	20230911	193600	1737245670	19250	19250	19250	19250	0
4	20230911	193500	1737245670	19250	19250	19250	19250	0
5	20230911	193400	1737245670	19250	19250	19250	19250	0
6	20230911	193300	1737245670	19250	19250	19250	19250	0
7	20230911	193200	1737245670	19250	19250	19250	19250	0
8	20230911	193100	1737245670	19250	19250	19250	19250	0
9	20230911	193000	1737245670	19250	19250	19250	19250	0
10	20230911	192900	1737245670	19250	19250	19250	19250	0
11	20230911	192800	1737245670	19250	19250	19250	19250	0
12	20230911	192700	1737245670	19250	19250	19250	19250	0
13	20230911	192600	1737245670	19250	19250	19250	19250	0
14	20230911	192500	1737245670	19250	19250	19250	19250	0
15	20230911	192400	1737245670	19250	19250	19250	19250	0
16	20230911	192300	1737245670	19250	19250	19250	19250	0
17	20230911	192200	1737245670	19250	19250	19250	19250	0
18	20230911	192100	1737245670	19250	19250	19250	19250	0
19	20230911	192000	1737245670	19250	19250	19250	19250	0
20	20230911	191900	1737245670	19250	19250	19250	19250	0
21	20230911	191800	1737245670	19250	19250	19250	19250	0
22	20230911	191700	1737245670	19250	19250	19250	19250	0
23	20230911	191600	1737245670	19250	19250	19250	19250	0
24	20230911	191500	1737245670	19250	19250	19250	19250	0
25	20230911	191400	1737245670	19250	19250	19250	19250	0
26	20230911	191300	1737245670	19250	19250	19250	19250	0
27	20230911	191200	1737245670	19250	19250	19250	19250	0
28	20230911	191100	1737245670	19250	19250	19250	19250	0
29	20230911	191000	1737245670	19250	19250	19250	19250	0
30	20230911	190900	1737245670	19250	19250	19250	19250	0
31	20230911	190800	1737245670	19250	19250	19250	19250	0
32	20230911	190700	1737245670	19250	19250	19250	19250	2817
33	20230911	190600	1737245670	19250	19250	19250	19250	0
34	20230911	190500	1737245670	19250	19250	19250	19250	0
35	20230911	190400	1737245670	19250	19250	19250	19250	0
36	20230911	190300	1737245670	19250	19250	19250	19250	0
37	20230911	190200	1737245670	19250	19250	19250	19250	0
38	20230911	190100	1737245670	19250	19250	19250	19250	0
39	20230911	190000	1737245670	19250	19250	19250	19250	0
40	20230911	185900	1737245670	19250	19250	19250	19250	0
41	20230911	185800	1737245670	19250	19250	19250	19250	0
42	20230911	185700	1737245670	19250	19250	19250	19250	0
43	20230911	185600	1737245670	19250	19250	19250	19250	0
44	20230911	185500	1737245670	19250	19250	19250	19250	0
45	20230911	185400	1737245670	19250	19250	19250	19250	0
46	20230911	185300	1737245670	19250	19250	19250	19250	0
47	20230911	185200	1737245670	19250	19250	19250	19250	0
48	20230911	185100	1737245670	19250	19250	19250	19250	0
49	20230911	185000	1737245670	19250	19250	19250	19250	0
50	20230911	184900	1737245670	19250	19250	19250	19250	0
51	20230911	184800	1737245670	19250	19250	19250	19250	0
52	20230911	184700	1737245670	19250	19250	19250	19250	0
53	20230911	184600	1737245670	19250	19250	19250	19250	0
54	20230911	184500	1737245670	19250	19250	19250	19250	0
55	20230911	184400	1737245670	19250	19250	19250	19250	0
56	20230911	184300	1737245670	19250	19250	19250	19250	0
57	20230911	184200	1737245670	19250	19250	19250	19250	0
58	20230911	184100	1737245670	19250	19250	19250	19250	0
59	20230911	184000	1737245670	19250	19250	19250	19250	0
60	20230911	183900	1737245670	19250	19250	19250	19250	0
61	20230911	183800	1737245670	19250	19250	19250	19250	0
62	20230911	183700	1737245670	19250	19250	19250	19250	2817
63	20230911	183600	1737245670	19250	19250	19250	19250	0
64	20230911	183500	1737245670	19250	19250	19250	19250	0
65	20230911	183400	1737245670	19250	19250	19250	19250	0
66	20230911	183300	1737245670	19250	19250	19250	19250	0
67	20230911	183200	1737245670	19250	19250	19250	19250	0
68	20230911	183100	1737245670	19250	19250	19250	19250	0
69	20230911	183000	1737245670	19250	19250	19250	19250	0
70	20230911	182900	1737245670	19250	19250	19250	19250	0
71	20230911	182800	1737245670	19250	19250	19250	19250	0
72	20230911	182700	1737245670	19250	19250	19250	19250	0
73	20230911	182600	1737245670	19250	19250	19250	19250	0
74	20230911	182500	1737245670	19250	19250	19250	19250	0
75	20230911	182400	1737245670	19250	19250	19250	19250	0
76	20230911	182300	1737245670	19250	19250	19250	19250	0
77	20230911	182200	1737245670	19250	19250	19250	19250	0
78	20230911	182100	1737245670	19250	19250	19250	19250	0
79	20230911	182000	1737245670	19250	19250	19250	19250	0
80	20230911	181900	1737245670	19250	19250	19250	19250	0
81	20230911	181800	1737245670	19250	19250	19250	19250	0
82	20230911	181700	1737245670	19250	19250	19250	19250	0
83	20230911	181600	1737245670	19250	19250	19250	19250	0
84	20230911	181500	1737245670	19250	19250	19250	19250	0
85	20230911	181400	1737245670	19250	19250	19250	19250	0
86	20230911	181300	1737245670	19250	19250	19250	19250	0
87	20230911	181200	1737245670	19250	19250	19250	19250	0
88	20230911	181100	1737245670	19250	19250	19250	19250	0
89	20230911	181000	1737245670	19250	19250	19250	19250	0
90	20230911	180900	1737245670	19250	19250	19250	19250	0
91	20230911	180800	1737245670	19250	19250	19250	19250	0
92	20230911	180700	1737245670	19250	19250	19250	19250	2817
93	20230911	180600	1737245670	19250	19250	19250	19250	0
94	20230911	180500	1737245670	19250	19250	19250	19250	0
95	20230911	180400	1737245670	19250	19250	19250	19250	0
96	20230911	180300	1737245670	19250	19250	19250	19250	0
97	20230911	180200	1737245670	19250	19250	19250	19250	0
98	20230911	180100	1737245670	19250	19250	19250	19250	0
99	20230911	180000	1737245670	19250	19250	19250	19250	0
100	20230911	175900	1737245670	19250	19250	19250	19250	0
101	20230911	175800	1737245670	19250	19250	19250	19250	0
102	20230911	175700	1737245670	19250	19250	19250	19250	0
103	20230911	175600	1737245670	19250	19250	19250	19250	0
104	20230911	175500	1737245670	19250	19250	19250	19250	0
105	20230911	175400	1737245670	19250	19250	19250	19250	0
106	20230911	175300	1737245670	19250	19250	19250	19250	0
107	20230911	175200	1737245670	19250	19250	19250	19250	0
108	20230911	175100	1737245670	19250	19250	19250	19250	0
109	20230911	175000	1737245670	19250	19250	19250	19250	0
110	20230911	174900	1737245670	19250	19250	19250	19250	0
111	20230911	174800	1737245670	19250	19250	19250	19250	0
112	20230911	174700	1737245670	19250	19250	19250	19250	0
113	20230911	174600	1737245670	19250	19250	19250	19250	0
114	20230911	174500	1737245670	19250	19250	19250	19250	0
115	20230911	174400	1737245670	19250	19250	19250	19250	0
116	20230911	174300	1737245670	19250	19250	19250	19250	0
117	20230911	174200	1737245670	19250	19250	19250	19250	0
118	20230911	174100	1737245670	19250	19250	19250	19250	0
119	20230911	174000	1737245670	19250	19250	19250	19250	0
120	20230911	173900	1737245670	19250	19250	19250	19250	0
121	20230911	173800	1737245670	19250	19250	19250	19250	0
122	20230911	173700	1737245670	19250	19250	19250	19250	2817
123	20230911	173600	1737245670	19250	19250	19250	19250	0
124	20230911	173500	1737245670	19250	19250	19250	19250	0
125	20230911	173400	1737245670	19250	19250	19250	19250	0
126	20230911	173300	1737245670	19250	19250	19250	19250	0
127	20230911	173200	1737245670	19250	19250	19250	19250	0
128	20230911	173100	1737245670	19250	19250	19250	19250	0
129	20230911	173000	1737245670	19250	19250	19250	19250	0
130	20230911	172900	1737245670	19250	19250	19250	19250	0
131	20230911	172800	1737245670	19250	19250	19250	19250	0
132	20230911	172700	1737245670	19250	19250	19250	19250	0
133	20230911	172600	1737245670	19250	19250	19250	19250	0
134	20230911	172500	1737245670	19250	19250	19250	19250	0
135	20230911	172400	1737245670	19250	19250	19250	19250	0
136	20230911	172300	1737245670	19250	19250	19250	19250	0
137	20230911	172200	1737245670	19250	19250	19250	19250	0
138	20230911	172100	1737245670	19250	19250	19250	19250	0
139	20230911	172000	1737245670	19250	19250	19250	19250	0
140	20230911	171900	1737245670	19250	19250	19250	19250	0
141	20230911	171800	1737245670	19250	19250	19250	19250	0
142	20230911	171700	1737245670	19250	19250	19250	19250	0
143	20230911	171600	1737245670	19250	19250	19250	19250	0
144	20230911	171500	1737245670	19250	19250	19250	19250	0
145	20230911	171400	1737245670	19250	19250	19250	19250	0
146	20230911	171300	1737245670	19250	19250	19250	19250	0
147	20230911	171200	1737245670	19250	19250	19250	19250	0
148	20230911	171100	1737245670	19250	19250	19250	19250	0
149	20230911	171000	1737245670	19250	19250	19250	19250	0
150	20230911	170900	1737245670	19250	19250	19250	19250	0
151	20230911	170800	1737245670	19250	19250	19250	19250	0
152	20230911	170700	1737245670	19250	19250	19250	19250	2817
153	20230911	170600	1737245670	19250	19250	19250	19250	0
154	20230911	170500	1737245670	19250	19250	19250	19250	0
155	20230911	170400	1737245670	19250	19250	19250	19250	0
156	20230911	170300	1737245670	19250	19250	19250	19250	0
157	20230911	170200	1737245670	19250	19250	19250	19250	0
158	20230911	170100	1737245670	19250	19250	19250	19250	0
159	20230911	170000	1737245670	19250	19250	19250	19250	0
160	20230911	165900	1737245670	19250	19250	19250	19250	0
161	20230911	165800	1737245670	19250	19250	19250	19250	0
162	20230911	165700	1737245670	19250	19250	19250	19250	0
163	20230911	165600	1737245670	19250	19250	19250	19250	0
164	20230911	165500	1737245670	19250	19250	19250	19250	0
165	20230911	165400	1737245670	19250	19250	19250	19250	0
166	20230911	165300	1737245670	19250	19250	19250	19250	0
167	20230911	165200	1737245670	19250	19250	19250	19250	0
168	20230911	165100	1737245670	19250	19250	19250	19250	0
169	20230911	165000	1737245670	19250	19250	19250	19250	0
170	20230911	164900	1737245670	19250	19250	19250	19250	0
171	20230911	164800	1737245670	19250	19250	19250	19250	0
172	20230911	164700	1737245670	19250	19250	19250	19250	0
173	20230911	164600	1737245670	19250	19250	19250	19250	0
174	20230911	164500	1737245670	19250	19250	19250	19250	0
175	20230911	164400	1737245670	19250	19250	19250	19250	0
176	20230911	164300	1737245670	19250	19250	19250	19250	0
177	20230911	164200	1737245670	19250	19250	19250	19250	0
178	20230911	164100	1737245670	19250	19250	19250	19250	0
179	20230911	164000	1737245670	19250	19250	19250	19250	0
180	20230911	163900	1737245670	19250	19250	19250	19250	0
181	20230911	163800	1737245670	19250	19250	19250	19250	0
182	20230911	163700	1737245670	19250	19250	19250	19250	2817
183	20230911	163600	1737245670	19250	19250	19250	19250	0
184	20230911	163500	1737245670	19250	19250	19250	19250	0
185	20230911	163400	1737245670	19250	19250	19250	19250	0
186	20230911	163300	1737245670	19250	19250	19250	19250	0
187	20230911	163200	1737245670	19250	19250	19250	19250	0
188	20230911	163100	1737245670	19250	19250	19250	19250	0
189	20230911	163000	1737245670	19250	19250	19250	19250	0
190	20230911	162900	1737245670	19250	19250	19250	19250	0
191	20230911	162800	1737245670	19250	19250	19250	19250	0
192	20230911	162700	1737245670	19250	19250	19250	19250	0
193	20230911	162600	1737245670	19250	19250	19250	19250	0
194	20230911	162500	1737245670	19250	19250	19250	19250	0
195	20230911	162400	1737245670	19250	19250	19250	19250	0
196	20230911	162300	1737245670	19250	19250	19250	19250	0
197	20230911	162200	1737245670	19250	19250	19250	19250	0
198	20230911	162100	1737245670	19250	19250	19250	19250	0
199	20230911	162000	1737245670	19250	19250	19250	19250	0
200	20230911	161900	1737245670	19250	19250	19250	19250	0
201	20230911	161800	1737245670	19250	19250	19250	19250	0
202	20230911	161700	1737245670	19250	19250	19250	19250	0
203	20230911	161600	1737245670	19250	19250	19250	19250	0
204	20230911	161500	1737245670	19250	19250	19250	19250	0
205	20230911	161400	1737245670	19250	19250	19250	19250	0
206	20230911	161300	1737245670	19250	19250	19250	19250	0
207	20230911	161200	1737245670	19250	19250	19250	19250	0
208	20230911	161100	1737245670	19250	19250	19250	19250	0
209	20230911	161000	1737245670	19250	19250	19250	19250	0
210	20230911	160900	1737245670	19250	19250	19250	19250	0
211	20230911	160800	1737245670	19250	19250	19250	19250	0
212	20230911	160700	1737245670	19250	19250	19250	19250	2817
213	20230911	160600	1737245670	19250	19250	19250	19250	0
214	20230911	160500	1737245670	19250	19250	19250	19250	0
215	20230911	160400	1737245670	19250	19250	19250	19250	0
216	20230911	160300	1737245670	19250	19250	19250	19250	0
217	20230911	160200	1737245670	19250	19250	19250	19250	0
218	20230911	160100	1737245670	19250	19250	19250	19250	0
219	20230911	160000	1737245670	19250	19250	19250	19250	0
220	20230911	155900	1737245670	19250	19250	19250	19250	0
221	20230911	155800	1737245670	19250	19250	19250	19250	0
222	20230911	155700	1737245670	19250	19250	19250	19250	0
223	20230911	155600	1737245670	19250	19250	19250	19250	0
224	20230911	155500	1737245670	19250	19250	19250	19250	0
225	20230911	155400	1737245670	19250	19250	19250	19250	0
226	20230911	155300	1737245670	19250	19250	19250	19250	0
227	20230911	155200	1737245670	19250	19250	19250	19250	0
228	20230911	155100	1737245670	19250	19250	19250	19250	0
229	20230911	155000	1737245670	19250	19250	19250	19250	0
230	20230911	154900	1737245670	19250	19250	19250	19250	0
231	20230911	154800	1737245670	19250	19250	19250	19250	0
232	20230911	154700	1737245670	19250	19250	19250	19250	0
233	20230911	154600	1737245670	19250	19250	19250	19250	0
234	20230911	154500	1737245670	19250	19250	19250	19250	0
235	20230911	154400	1737245670	19250	19250	19250	19250	0
236	20230911	154300	1737245670	19250	19250	19250	19250	0
237	20230911	154200	1737245670	19250	19250	19250	19250	0
238	20230911	154100	1737245670	19250	19250	19250	19250	0
239	20230911	154000	1737245670	19250	19250	19250	19250	0
240	20230911	153900	1737245670	19250	19250	19250	19250	0
241	20230911	153800	1737245670	19250	19250	19250	19250	0
242	20230911	153700	1737245670	19250	19250	19250	19250	2817
243	20230911	153600	1737245670	19250	19250	19250	19250	0
244	20230911	153500	1737245670	19250	19250	19250	19250	0
245	20230911	153400	1737245670	19250	19250	19250	19250	0
246	20230911	153300	1737245670	19250	19250	19250	19250	0
247	20230911	153200	1737245670	19250	19250	19250	19250	0
248	20230911	153100	1737245670	19250	19250	19250	19250	0
249	20230911	153000	1737245670	19250	19250	19250	19250	2817
250	20230911	152900	1683018420	19000	19000	19000	19000	0
251	20230911	152800	1683018420	19000	19000	19000	19000	0
252	20230911	152700	1683018420	19000	19000	19000	19000	0
253	20230911	152600	1683018420	19000	19000	19000	19000	0
254	20230911	152500	1683018420	19000	19000	19000	19000	0
255	20230911	152400	1683018420	19000	19000	19000	19000	0
256	20230911	152300	1683018420	19000	19000	19000	19000	0
257	20230911	152200	1683018420	19000	19000	19000	19000	0
258	20230911	152100	1683018420	19000	19000	19000	19000	0
259	20230911	152000	1683018420	19000	19000	19000	19000	0
260	20230911	151900	1683018420	19000	19100	19160	19000	885
261	20230911	151800	1666132850	19100	19100	19100	19100	42
262	20230911	151700	1665330650	19100	19080	19100	19080	189
263	20230911	151600	1661722870	19080	19060	19080	19060	306
264	20230911	151500	1655889290	19060	19060	19060	19060	105
265	20230911	151400	1653887990	19080	19080	19080	19080	40
266	20230911	151300	1653124790	19080	19040	19080	19040	627
267	20230911	151200	1641184670	19050	19050	19050	19050	125
268	20230911	151100	1638803420	19050	19040	19060	19040	54
269	20230911	151000	1637774690	19050	19090	19090	19030	421
270	20230911	150900	1629755870	19080	19100	19100	19080	80
271	20230911	150800	1628228500	19100	19100	19100	19100	43
272	20230911	150700	1627407200	19100	19100	19100	19100	66
273	20230911	150600	1626146600	19100	19100	19100	19100	41
274	20230911	150500	1625363500	19090	19100	19100	19090	366
275	20230911	150400	1618376150	19100	19100	19100	19100	89
276	20230911	150300	1616676250	19090	19100	19100	19090	266
277	20230911	150200	1611597690	19100	19100	19100	19090	117
278	20230911	150100	1609363270	19100	19100	19100	19100	149
279	20230911	150000	1606517370	19100	19100	19100	19090	60
280	20230911	145900	1605371380	19100	19090	19100	19090	100
281	20230911	145800	1603461580	19090	19100	19100	19090	117
282	20230911	145700	1601226890	19100	19100	19100	19100	87
283	20230911	145600	1599565190	19100	19100	19100	19100	1
284	20230911	145500	1599546090	19100	19060	19100	19060	66
285	20230911	145400	1598285530	19100	19090	19100	19090	294
286	20230911	145300	1592673060	19090	19090	19090	19090	3
287	20230911	145200	1592615790	19040	19030	19040	19030	43
288	20230911	145100	1591797280	19030	19030	19030	19030	0
289	20230911	145000	1591797280	19030	19000	19030	19000	128
290	20230911	144900	1589363840	19000	19030	19030	19000	50
291	20230911	144800	1588412640	19030	19030	19030	19030	1
292	20230911	144700	1588393610	19030	19030	19030	19030	43
293	20230911	144600	1587575320	19030	19030	19030	19030	3
294	20230911	144500	1587518230	19030	19030	19030	19030	5
295	20230911	144400	1587423080	19030	19030	19030	19030	2
296	20230911	144300	1587385020	19030	19030	19030	19030	2
297	20230911	144200	1587346960	18990	18990	18990	18990	1000
298	20230911	144100	1568356960	19040	19040	19040	19040	0
299	20230911	144000	1568356960	19040	19040	19040	19040	1
300	20230911	143900	1568337920	18990	19040	19040	18990	1031
301	20230911	143800	1548754870	19040	19040	19040	19040	1
302	20230911	143700	1548735830	19040	19040	19040	19040	2
303	20230911	143600	1548697750	19050	19090	19090	19050	224
304	20230911	143500	1544430510	19090	19090	19090	19090	0
305	20230911	143400	1544430510	19090	19090	19090	19090	2
306	20230911	143300	1544392330	19090	19090	19090	19090	1
307	20230911	143200	1544373240	19040	19040	19040	19040	0
308	20230911	143100	1544373240	19040	19060	19060	19040	95
309	20230911	143000	1542563360	19060	19100	19100	19060	219
310	20230911	142900	1538387580	19100	19100	19100	19100	42
311	20230911	142800	1537585380	19100	19100	19100	19100	0
312	20230911	142700	1537585380	19100	19030	19100	19030	154
313	20230911	142600	1534646090	19060	19080	19080	19050	37
314	20230911	142500	1533940400	19080	19080	19080	19080	0
315	20230911	142400	1533940400	19080	19040	19080	19040	23
316	20230911	142300	1533502230	19050	18980	19050	18980	42
317	20230911	142200	1532704990	18920	18920	18920	18920	0
318	20230911	142100	1532704990	18920	18920	18920	18920	1439
319	20230911	142000	1505479110	18930	18980	18980	18930	1822
320	20230911	141900	1470976230	18980	18980	18990	18980	2765
321	20230911	141800	1418472330	18980	18980	18980	18980	0
322	20230911	141700	1418472330	18980	18980	18980	18980	1
323	20230911	141600	1418453350	18950	18950	18980	18950	132
324	20230911	141500	1415951920	18980	18980	18980	18980	1
325	20230911	141400	1415932940	18950	19050	19050	18950	1741
326	20230911	141300	1382874580	18990	19060	19060	18990	243
327	20230911	141200	1378257000	18990	19080	19080	18990	82
328	20230911	141100	1376696970	19080	19080	19080	19080	0
329	20230911	141000	1376696970	19080	19080	19080	19080	2
330	20230911	140900	1376658810	19080	19010	19080	18990	296
331	20230911	140800	1371034670	19090	19030	19090	19030	47
332	20230911	140700	1370137610	19090	19090	19090	19090	39
333	20230911	140600	1369393100	19090	19090	19090	19090	39
334	20230911	140500	1368648590	19090	19090	19090	19090	0
335	20230911	140400	1368648590	19090	19010	19090	19010	136
336	20230911	140300	1366063120	19010	19010	19010	19010	22
337	20230911	140200	1365644900	19010	18950	19010	18950	28
338	20230911	140100	1365114180	18950	19010	19010	18950	214
339	20230911	140000	1361058760	19010	18960	19010	18960	301
340	20230911	135900	1355351750	18960	18960	18960	18960	3
341	20230911	135800	1355294870	18960	18960	18960	18960	17
342	20230911	135700	1354972550	18970	18990	18990	18970	11
343	20230911	135600	1354763810	18990	18990	18990	18990	347
344	20230911	135500	1348174280	19000	19050	19050	19000	250
345	20230911	135400	1343421940	19090	19090	19090	19090	3
346	20230911	135300	1343364670	19060	19060	19060	19060	251
347	20230911	135200	1338580610	19060	19050	19060	19050	200
348	20230911	135100	1334768810	19050	19080	19080	18950	986
349	20230911	135000	1316023840	19090	19080	19090	19080	50
350	20230911	134900	1315069440	19050	19080	19080	19050	56
351	20230911	134800	1314001560	19080	19080	19080	19080	37
352	20230911	134700	1313295600	19080	19080	19080	19040	13
353	20230911	134600	1313047960	19080	19080	19080	19080	37
354	20230911	134500	1312342000	19080	19050	19080	19030	104
355	20230911	134400	1310360200	19010	19020	19020	19010	28
356	20230911	134300	1309827740	19020	19020	19020	19020	9
357	20230911	134200	1309656560	19020	19020	19020	19020	12
358	20230911	134100	1309428320	19020	19010	19020	19010	13
359	20230911	134000	1309181120	19010	19010	19010	19010	11
360	20230911	133900	1308972010	19010	19020	19020	19010	14
361	20230911	133800	1308705760	19020	19020	19020	19020	30
362	20230911	133700	1308135160	19010	19000	19020	18990	5
363	20230911	133600	1308040140	18990	19020	19020	18950	1111
364	20230911	133500	1286977010	19020	18980	19020	18980	309
365	20230911	133400	1281110330	18980	18950	18980	18950	24
366	20230911	133300	1280655500	18980	18980	18980	18980	2
367	20230911	133200	1280617540	18980	18950	18980	18950	26
368	20230911	133100	1280124690	18940	18950	18950	18940	6
369	20230911	133000	1280011000	18950	18950	18950	18930	8
370	20230911	132900	1279859440	18950	18950	18950	18950	78
371	20230911	132800	1278381340	18950	18990	18990	18950	1335
372	20230911	132700	1253083010	18980	18980	18980	18980	1
373	20230911	132600	1253064030	18960	18960	18960	18960	30
374	20230911	132500	1252495230	18960	19020	19030	18960	535
375	20230911	132400	1242341840	19010	19010	19010	19010	6
376	20230911	132300	1242227780	19010	19020	19030	19010	43
377	20230911	132200	1241409620	19030	19030	19030	18970	45
378	20230911	132100	1240555070	19020	19010	19020	18970	63
379	20230911	132000	1239358020	19000	19010	19010	19000	19
380	20230911	131900	1238996930	19080	19080	19080	19080	0
381	20230911	131800	1238996930	19080	19080	19080	19080	2
382	20230911	131700	1238958770	19000	18960	19000	18960	682
383	20230911	131600	1226012910	18910	18920	18920	18910	13
384	20230911	131500	1225767070	18970	18970	18970	18970	13
385	20230911	131400	1225520460	18940	18950	18950	18920	1486
386	20230911	131300	1197387160	18990	18920	18990	18920	80
387	20230911	131200	1195870480	18920	18920	18920	18920	20
388	20230911	131100	1195492080	18990	18940	18990	18940	2
389	20230911	131000	1195454150	18920	18920	18920	18920	1
390	20230911	130900	1195435230	18910	18960	18960	18910	74
391	20230911	130800	1194032590	18960	18920	18960	18920	72
392	20230911	130700	1192667510	18900	18900	18900	18900	200
393	20230911	130600	1188887510	18900	18980	18980	18900	3510
394	20230911	130500	1122525560	18990	18990	18990	18990	0
395	20230911	130400	1122525560	18990	18990	18990	18990	2
396	20230911	130300	1122487580	18910	18960	18960	18910	523
397	20230911	130200	1112597150	18900	19040	19040	18900	9208
398	20230911	130100	937957080	19080	19080	19080	19080	1
399	20230911	130000	937938000	19040	19040	19040	19040	100
400	20230911	125900	936034000	19080	19080	19080	19080	80
401	20230911	125800	934507600	19050	19090	19100	19050	1069
402	20230911	125700	914129780	19090	19090	19090	19090	0
403	20230911	125600	914129780	19090	19090	19100	19090	35
404	20230911	125500	913461530	19100	19100	19100	19100	11
405	20230911	125400	913251430	19100	19090	19100	19090	273
406	20230911	125300	908039850	19090	19100	19100	19090	46
407	20230911	125200	907161280	19100	19100	19100	19100	0
408	20230911	125100	907161280	19100	19090	19100	19090	13
409	20230911	125000	906913100	19090	19170	19170	19090	1095
410	20230911	124900	886000440	19110	19110	19110	19110	79
411	20230911	124800	884490750	19160	19190	19190	19160	2
412	20230911	124700	884452400	19190	19110	19190	19110	3
413	20230911	124600	884394930	19160	19160	19160	19160	1
414	20230911	124500	884375770	19170	19130	19190	19130	105
415	20230911	124400	882364740	19130	19130	19130	19130	0
416	20230911	124300	882364740	19130	19130	19130	19130	935
417	20230911	124200	864478190	19130	19140	19140	19130	100
418	20230911	124100	862564370	19190	19190	19190	19190	1
419	20230911	124000	862545180	19190	19180	19190	19150	67
420	20230911	123900	861261900	19190	19190	19190	19190	0
421	20230911	123800	861261900	19190	19190	19190	19190	2
422	20230911	123700	861223520	19190	19190	19190	19190	0
423	20230911	123600	861223520	19190	19190	19190	19190	3
424	20230911	123500	861165950	19140	19190	19190	19140	55
425	20230911	123400	860113200	19190	19190	19190	19190	0
426	20230911	123300	860113200	19190	19200	19200	19190	261
427	20230911	123200	855102010	19200	19200	19200	19200	0
428	20230911	123100	855102010	19200	19200	19200	19200	3
429	20230911	123000	855044410	19140	19140	19140	19140	400
430	20230911	122900	847388410	19200	19200	19200	19200	0
431	20230911	122800	847388410	19200	19150	19200	19150	31
432	20230911	122700	846794710	19140	19150	19150	19140	400
433	20230911	122600	839137970	19200	19150	19200	19150	16
434	20230911	122500	838831470	19200	19200	19200	19200	1
435	20230911	122400	838812270	19150	19150	19150	19150	0
436	20230911	122300	838812270	19150	19150	19150	19150	0
437	20230911	122200	838812270	19150	19160	19160	19150	3500
438	20230911	122100	771781180	19200	19200	19200	19200	2
439	20230911	122000	771742780	19200	19200	19200	19200	0
440	20230911	121900	771742780	19200	19200	19200	19200	0
441	20230911	121800	771742780	19200	19150	19200	19150	185
442	20230911	121700	768199980	19130	19130	19130	19130	1116
443	20230911	121600	746850900	19130	19130	19130	19130	0
444	20230911	121500	746850900	19130	19130	19130	19130	1
445	20230911	121400	746831770	19110	19110	19110	19110	5
446	20230911	121300	746736220	19130	19130	19130	19130	0
447	20230911	121200	746736220	19130	19130	19130	19130	2
448	20230911	121100	746697960	19130	19130	19130	19130	0
449	20230911	121000	746697960	19130	19130	19130	19130	0
450	20230911	120900	746697960	19130	19130	19130	19130	0
451	20230911	120800	746697960	19130	19130	19130	19130	1
452	20230911	120700	746678830	19130	19130	19130	19130	2
453	20230911	120600	746640570	19130	19130	19130	19130	0
454	20230911	120500	746640570	19130	19130	19130	19130	1
455	20230911	120400	746621440	19110	19130	19130	19110	230
456	20230911	120300	742221800	19130	19200	19200	19130	401
457	20230911	120200	734547280	19200	19200	19200	19200	1
458	20230911	120100	734528080	19200	19200	19200	19200	10
459	20230911	120000	734336080	19200	19200	19200	19200	0
460	20230911	115900	734336080	19200	19150	19200	19150	2
461	20230911	115800	734297730	19200	19200	19200	19200	2
462	20230911	115700	734259330	19150	19150	19150	19150	7
463	20230911	115600	734125280	19200	19200	19200	19200	0
464	20230911	115500	734125280	19200	19200	19200	19200	1
465	20230911	115400	734106080	19210	19210	19210	19210	0
466	20230911	115300	734106080	19210	19150	19210	19150	3
467	20230911	115200	734048510	19210	19210	19210	19210	1
468	20230911	115100	734029300	19210	19210	19210	19210	0
469	20230911	115000	734029300	19210	19210	19210	19210	0
470	20230911	114900	734029300	19210	19210	19210	19210	0
471	20230911	114800	734029300	19210	19180	19210	19180	5
472	20230911	114700	733933340	19180	19180	19180	19180	5
473	20230911	114600	733837440	19180	19180	19180	19180	3
474	20230911	114500	733779900	19210	19210	19210	19210	1
475	20230911	114400	733760690	19180	19250	19250	19180	221
476	20230911	114300	729521080	19250	19250	19250	19250	0
477	20230911	114200	729521080	19250	19250	19250	19250	1
478	20230911	114100	729501830	19250	19250	19250	19250	0
479	20230911	114000	729501830	19250	19250	19250	19250	0
480	20230911	113900	729501830	19250	19250	19250	19250	1
481	20230911	113800	729482580	19250	19250	19250	19250	2
482	20230911	113700	729444080	19220	19220	19220	19220	1
483	20230911	113600	729424860	19250	19250	19250	19250	0
484	20230911	113500	729424860	19250	19160	19250	19130	394
485	20230911	113400	721874810	19200	19160	19200	19160	80
486	20230911	113300	720341930	19200	19200	19200	19200	0
487	20230911	113200	720341930	19200	19200	19200	19200	3
488	20230911	113100	720284330	19200	19200	19200	19200	0
489	20230911	113000	720284330	19200	19200	19200	19200	0
490	20230911	112900	720284330	19200	19250	19250	19150	5980
491	20230911	112800	605727180	19200	19200	19200	19200	1
492	20230911	112700	605707980	19250	19250	19250	19250	0
493	20230911	112600	605707980	19250	19250	19250	19250	0
494	20230911	112500	605707980	19250	19250	19250	19250	2
495	20230911	112400	605669480	19250	19250	19250	19250	0
496	20230911	112300	605669480	19250	19250	19250	19250	0
497	20230911	112200	605669480	19250	19250	19250	19250	1
498	20230911	112100	605650230	19200	19200	19200	19200	83
499	20230911	112000	604056630	19200	19240	19250	19200	130
500	20230911	111900	601559050	19240	19270	19270	19240	92
501	20230911	111800	599788340	19260	19260	19270	19260	24
502	20230911	111700	599326090	19270	19270	19270	19270	1
503	20230911	111600	599306820	19250	19250	19250	19250	50
504	20230911	111500	598344320	19270	19250	19270	19250	67
505	20230911	111400	597053630	19250	19250	19250	19250	5
506	20230911	111300	596957380	19270	19270	19270	19270	10
507	20230911	111200	596764680	19280	19280	19280	19280	31
508	20230911	111100	596167000	19280	19270	19280	19270	3
509	20230911	111000	596109180	19270	19270	19270	19270	1
510	20230911	110900	596089910	19280	19280	19280	19280	1
511	20230911	110800	596070630	19280	19250	19280	19250	100
512	20230911	110700	594143210	19260	19250	19260	19250	20
513	20230911	110600	593758100	19260	19260	19260	19260	4
514	20230911	110500	593681060	19260	19280	19280	19240	14
515	20230911	110400	593411640	19240	19210	19240	19210	3237
516	20230911	110300	531196680	19210	19210	19210	19210	0
517	20230911	110200	531196680	19210	19210	19210	19210	1
518	20230911	110100	531177470	19210	19170	19210	19170	15
519	20230911	110000	530889360	19160	19160	19160	19160	0
520	20230911	105900	530889360	19160	19130	19210	19130	46
521	20230911	105800	530005890	19210	19130	19210	19130	166
522	20230911	105700	526817110	19220	19110	19220	19110	2064
523	20230911	105600	487202040	19110	19110	19110	19110	1
524	20230911	105500	487182930	19110	19110	19110	19110	2
525	20230911	105400	487144710	19110	19150	19150	19110	2
526	20230911	105300	487106450	19130	19070	19130	19070	101
527	20230911	105200	485180320	19100	19100	19100	19100	53
528	20230911	105100	484168020	19100	19100	19100	19100	55
529	20230911	105000	483117520	19060	19060	19060	19060	1096
530	20230911	104900	462227760	19100	19100	19100	19100	2
531	20230911	104800	462189560	19070	19110	19110	19070	69
532	20230911	104700	460873690	19110	19110	19110	19110	1
533	20230911	104600	460854580	19110	19080	19110	19080	22
534	20230911	104500	460434790	19100	19150	19150	19100	904
535	20230911	104400	443159260	19150	19150	19150	19150	47
536	20230911	104300	442259210	19100	19140	19150	19100	30
537	20230911	104200	441685280	19150	19150	19150	19150	0
538	20230911	104100	441685280	19150	19100	19150	19100	101
539	20230911	104000	439756130	19100	19100	19100	19100	150
540	20230911	103900	436891130	19150	19150	19150	19150	0
541	20230911	103800	436891130	19150	19100	19150	19100	150
542	20230911	103700	434021900	19100	19100	19100	19100	1
543	20230911	103600	434002800	19100	19100	19100	19100	72
544	20230911	103500	432627600	19100	19100	19100	19100	0
545	20230911	103400	432627600	19100	19100	19100	19100	0
546	20230911	103300	432627600	19100	19100	19100	19100	0
547	20230911	103200	432627600	19100	19100	19100	19100	50
548	20230911	103100	431672600	19100	19040	19100	19040	163
549	20230911	103000	428568420	19040	19030	19040	19030	301
550	20230911	102900	422838780	19030	19030	19030	19030	0
551	20230911	102800	422838780	19030	19030	19030	19030	0
552	20230911	102700	422838780	19030	19030	19030	19030	5
553	20230911	102600	422743630	19010	19010	19010	19010	20
554	20230911	102500	422363430	19010	19010	19010	19010	0
555	20230911	102400	422363430	19010	19010	19010	19010	0
556	20230911	102300	422363430	19010	19020	19020	19010	1032
557	20230911	102200	402739380	19030	19030	19030	19030	0
558	20230911	102100	402739380	19030	19030	19030	19030	1
559	20230911	102000	402720350	19030	19030	19030	19030	0
560	20230911	101900	402720350	19030	19030	19030	19030	0
561	20230911	101800	402720350	19030	19030	19030	19030	11
562	20230911	101700	402511020	19030	19030	19030	19030	4
563	20230911	101600	402434900	19050	19050	19050	19050	1
564	20230911	101500	402415850	19030	19030	19030	19030	1
565	20230911	101400	402396820	19050	19050	19050	19050	0
566	20230911	101300	402396820	19050	19050	19050	19050	1
567	20230911	101200	402377770	19050	19050	19050	19050	0
568	20230911	101100	402377770	19050	19050	19050	19050	0
569	20230911	101000	402377770	19050	19050	19050	19050	69
570	20230911	100900	401063320	19050	19050	19050	19050	1
571	20230911	100800	401044270	19020	19020	19020	19020	10
572	20230911	100700	400854070	19020	19020	19020	19020	0
573	20230911	100600	400854070	19020	19020	19020	19020	10
574	20230911	100500	400663870	19030	19030	19030	19030	0
575	20230911	100400	400663870	19030	19030	19030	19030	5
576	20230911	100300	400568720	19030	19030	19030	19030	28
577	20230911	100200	400035880	19040	19040	19040	19040	0
578	20230911	100100	400035880	19040	19040	19040	19040	2
579	20230911	100000	399997800	19040	19030	19050	19030	10
580	20230911	095900	399807430	19030	19030	19030	19030	0
581	20230911	095800	399807430	19030	19040	19040	19030	33
582	20230911	095700	399179180	19050	19050	19050	19050	1
583	20230911	095600	399160130	19030	19030	19030	19030	155
584	20230911	095500	396210480	19040	19020	19040	19020	102
585	20230911	095400	394269440	19040	19020	19040	19020	6
586	20230911	095300	394155300	19020	19020	19020	19020	15
587	20230911	095200	393870000	19020	19020	19020	19020	0
588	20230911	095100	393870000	19020	19020	19020	19020	0
589	20230911	095000	393870000	19020	19060	19060	19020	807
590	20230911	094900	378520240	19030	19030	19030	19030	120
591	20230911	094800	376236640	19030	19060	19060	19030	1172
592	20230911	094700	353919590	19060	19060	19060	19060	0
593	20230911	094600	353919590	19060	19070	19070	19060	36
594	20230911	094500	353233140	19070	19070	19070	19070	0
595	20230911	094400	353233140	19070	19070	19070	19070	0
596	20230911	094300	353233140	19070	19070	19070	19070	2
597	20230911	094200	353195000	19070	19110	19110	19070	100
598	20230911	094100	351287560	19110	19110	19110	19110	200
599	20230911	094000	347465560	19110	19110	19110	19110	28
600	20230911	093900	346930480	19110	19110	19110	19110	40
601	20230911	093800	346166080	19140	19140	19140	19110	107
602	20230911	093700	344120300	19110	19120	19120	19110	150
603	20230911	093600	341252700	19120	19140	19140	19120	2
604	20230911	093500	341214440	19120	19140	19140	19120	11
605	20230911	093400	341004100	19150	19140	19150	19140	21
606	20230911	093300	340601990	19140	19110	19140	19080	91
607	20230911	093200	338862950	19150	19140	19150	19140	518
608	20230911	093100	328948420	19140	19040	19140	19030	1180
609	20230911	093000	306487860	19040	19040	19040	19040	19
610	20230911	092900	306126100	19030	19030	19030	19030	137
611	20230911	092800	303518990	19030	19030	19030	19030	0
612	20230911	092700	303518990	19030	19090	19150	19030	1061
613	20230911	092600	283242000	19090	19090	19090	19090	0
614	20230911	092500	283242000	19090	19050	19100	19030	489
615	20230911	092400	273927950	19120	19030	19120	19030	219
616	20230911	092300	269759350	19030	19030	19030	19030	1
617	20230911	092200	269740320	18910	18910	18910	18910	50
618	20230911	092100	268794820	18910	19020	19020	18910	59
619	20230911	092000	267678360	19020	19030	19030	19020	21
620	20230911	091900	267278840	19030	19030	19030	19030	103
621	20230911	091800	265318750	19030	18970	19040	18910	811
622	20230911	091700	249923490	18890	18890	18900	18890	1051
623	20230911	091600	230070050	18890	18900	18900	18890	337
624	20230911	091500	223701360	18900	18950	18970	18890	409
625	20230911	091400	215967720	18950	18970	18970	18950	171
626	20230911	091300	212726850	18970	18950	18970	18880	115
627	20230911	091200	210553710	18880	18890	18890	18880	1171
628	20230911	091100	188442210	18890	18890	18890	18880	1260
629	20230911	091000	164646810	18980	18890	18980	18890	19
630	20230911	090900	164287050	18870	18970	18970	18870	2962
631	20230911	090800	108252910	18980	18990	18990	18970	498
632	20230911	090700	98801650	18990	19010	19050	18990	74
633	20230911	090600	97395590	18960	19000	19060	18960	649
634	20230911	090500	85073660	18940	19050	19060	18940	1226
635	20230911	090400	61787570	19050	19100	19210	19050	799
636	20230911	090300	46538840	19210	19080	19210	19080	320
637	20230911	090200	40392340	19240	19240	19240	19240	0
638	20230911	090100	40392340	19240	19030	19280	19030	6
639	20230911	090000	40277690	19010	19300	19300	19010	1923