KissMeData/023160/min/candle-20230908.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230908	190000	2100569380	19050	19050	19050	19050	8385
3	20230908	185900	2100569380	19050	19050	19050	19050	0
4	20230908	185800	2100569380	19050	19050	19050	19050	0
5	20230908	185700	2100569380	19050	19050	19050	19050	0
6	20230908	185600	2100569380	19050	19050	19050	19050	0
7	20230908	185500	2100569380	19050	19050	19050	19050	0
8	20230908	185400	2100569380	19050	19050	19050	19050	0
9	20230908	185300	2100569380	19050	19050	19050	19050	0
10	20230908	185200	2100569380	19050	19050	19050	19050	0
11	20230908	185100	2100569380	19050	19050	19050	19050	0
12	20230908	185000	2100569380	19050	19050	19050	19050	0
13	20230908	184900	2100569380	19050	19050	19050	19050	0
14	20230908	184800	2100569380	19050	19050	19050	19050	0
15	20230908	184700	2100569380	19050	19050	19050	19050	0
16	20230908	184600	2100569380	19050	19050	19050	19050	0
17	20230908	184500	2100569380	19050	19050	19050	19050	0
18	20230908	184400	2100569380	19050	19050	19050	19050	0
19	20230908	184300	2100569380	19050	19050	19050	19050	0
20	20230908	184200	2100569380	19050	19050	19050	19050	0
21	20230908	184100	2100569380	19050	19050	19050	19050	0
22	20230908	184000	2100569380	19050	19050	19050	19050	0
23	20230908	183900	2100569380	19050	19050	19050	19050	0
24	20230908	183800	2100569380	19050	19050	19050	19050	0
25	20230908	183700	2100569380	19050	19050	19050	19050	0
26	20230908	183600	2100569380	19050	19050	19050	19050	0
27	20230908	183500	2100569380	19050	19050	19050	19050	0
28	20230908	183400	2100569380	19050	19050	19050	19050	0
29	20230908	183300	2100569380	19050	19050	19050	19050	0
30	20230908	183200	2100569380	19050	19050	19050	19050	0
31	20230908	183100	2100569380	19050	19050	19050	19050	0
32	20230908	183000	2100569380	19050	19050	19050	19050	8385
33	20230908	182900	2100569380	19050	19050	19050	19050	0
34	20230908	182800	2100569380	19050	19050	19050	19050	0
35	20230908	182700	2100569380	19050	19050	19050	19050	0
36	20230908	182600	2100569380	19050	19050	19050	19050	0
37	20230908	182500	2100569380	19050	19050	19050	19050	0
38	20230908	182400	2100569380	19050	19050	19050	19050	0
39	20230908	182300	2100569380	19050	19050	19050	19050	0
40	20230908	182200	2100569380	19050	19050	19050	19050	0
41	20230908	182100	2100569380	19050	19050	19050	19050	0
42	20230908	182000	2100569380	19050	19050	19050	19050	0
43	20230908	181900	2100569380	19050	19050	19050	19050	0
44	20230908	181800	2100569380	19050	19050	19050	19050	0
45	20230908	181700	2100569380	19050	19050	19050	19050	0
46	20230908	181600	2100569380	19050	19050	19050	19050	0
47	20230908	181500	2100569380	19050	19050	19050	19050	0
48	20230908	181400	2100569380	19050	19050	19050	19050	0
49	20230908	181300	2100569380	19050	19050	19050	19050	0
50	20230908	181200	2100569380	19050	19050	19050	19050	0
51	20230908	181100	2100569380	19050	19050	19050	19050	0
52	20230908	181000	2100569380	19050	19050	19050	19050	0
53	20230908	180900	2100569380	19050	19050	19050	19050	0
54	20230908	180800	2100569380	19050	19050	19050	19050	0
55	20230908	180700	2100569380	19050	19050	19050	19050	0
56	20230908	180600	2100569380	19050	19050	19050	19050	0
57	20230908	180500	2100569380	19050	19050	19050	19050	0
58	20230908	180400	2100569380	19050	19050	19050	19050	0
59	20230908	180300	2100569380	19050	19050	19050	19050	0
60	20230908	180200	2100569380	19050	19050	19050	19050	0
61	20230908	180100	2100569380	19050	19050	19050	19050	0
62	20230908	180000	2100569380	19050	19050	19050	19050	8385
63	20230908	175900	2100569380	19050	19050	19050	19050	0
64	20230908	175800	2100569380	19050	19050	19050	19050	0
65	20230908	175700	2100569380	19050	19050	19050	19050	0
66	20230908	175600	2100569380	19050	19050	19050	19050	0
67	20230908	175500	2100569380	19050	19050	19050	19050	0
68	20230908	175400	2100569380	19050	19050	19050	19050	0
69	20230908	175300	2100569380	19050	19050	19050	19050	0
70	20230908	175200	2100569380	19050	19050	19050	19050	0
71	20230908	175100	2100569380	19050	19050	19050	19050	0
72	20230908	175000	2100569380	19050	19050	19050	19050	0
73	20230908	174900	2100569380	19050	19050	19050	19050	0
74	20230908	174800	2100569380	19050	19050	19050	19050	0
75	20230908	174700	2100569380	19050	19050	19050	19050	0
76	20230908	174600	2100569380	19050	19050	19050	19050	0
77	20230908	174500	2100569380	19050	19050	19050	19050	0
78	20230908	174400	2100569380	19050	19050	19050	19050	0
79	20230908	174300	2100569380	19050	19050	19050	19050	0
80	20230908	174200	2100569380	19050	19050	19050	19050	0
81	20230908	174100	2100569380	19050	19050	19050	19050	0
82	20230908	174000	2100569380	19050	19050	19050	19050	0
83	20230908	173900	2100569380	19050	19050	19050	19050	0
84	20230908	173800	2100569380	19050	19050	19050	19050	0
85	20230908	173700	2100569380	19050	19050	19050	19050	0
86	20230908	173600	2100569380	19050	19050	19050	19050	0
87	20230908	173500	2100569380	19050	19050	19050	19050	0
88	20230908	173400	2100569380	19050	19050	19050	19050	0
89	20230908	173300	2100569380	19050	19050	19050	19050	0
90	20230908	173200	2100569380	19050	19050	19050	19050	0
91	20230908	173100	2100569380	19050	19050	19050	19050	0
92	20230908	173000	2100569380	19050	19050	19050	19050	8385
93	20230908	172900	2100569380	19050	19050	19050	19050	0
94	20230908	172800	2100569380	19050	19050	19050	19050	0
95	20230908	172700	2100569380	19050	19050	19050	19050	0
96	20230908	172600	2100569380	19050	19050	19050	19050	0
97	20230908	172500	2100569380	19050	19050	19050	19050	0
98	20230908	172400	2100569380	19050	19050	19050	19050	0
99	20230908	172300	2100569380	19050	19050	19050	19050	0
100	20230908	172200	2100569380	19050	19050	19050	19050	0
101	20230908	172100	2100569380	19050	19050	19050	19050	0
102	20230908	172000	2100569380	19050	19050	19050	19050	0
103	20230908	171900	2100569380	19050	19050	19050	19050	0
104	20230908	171800	2100569380	19050	19050	19050	19050	0
105	20230908	171700	2100569380	19050	19050	19050	19050	0
106	20230908	171600	2100569380	19050	19050	19050	19050	0
107	20230908	171500	2100569380	19050	19050	19050	19050	0
108	20230908	171400	2100569380	19050	19050	19050	19050	0
109	20230908	171300	2100569380	19050	19050	19050	19050	0
110	20230908	171200	2100569380	19050	19050	19050	19050	0
111	20230908	171100	2100569380	19050	19050	19050	19050	0
112	20230908	171000	2100569380	19050	19050	19050	19050	0
113	20230908	170900	2100569380	19050	19050	19050	19050	0
114	20230908	170800	2100569380	19050	19050	19050	19050	0
115	20230908	170700	2100569380	19050	19050	19050	19050	0
116	20230908	170600	2100569380	19050	19050	19050	19050	0
117	20230908	170500	2100569380	19050	19050	19050	19050	0
118	20230908	170400	2100569380	19050	19050	19050	19050	0
119	20230908	170300	2100569380	19050	19050	19050	19050	0
120	20230908	170200	2100569380	19050	19050	19050	19050	0
121	20230908	170100	2100569380	19050	19050	19050	19050	0
122	20230908	170000	2100569380	19050	19050	19050	19050	8385
123	20230908	165900	2100569380	19050	19050	19050	19050	0
124	20230908	165800	2100569380	19050	19050	19050	19050	0
125	20230908	165700	2100569380	19050	19050	19050	19050	0
126	20230908	165600	2100569380	19050	19050	19050	19050	0
127	20230908	165500	2100569380	19050	19050	19050	19050	0
128	20230908	165400	2100569380	19050	19050	19050	19050	0
129	20230908	165300	2100569380	19050	19050	19050	19050	0
130	20230908	165200	2100569380	19050	19050	19050	19050	0
131	20230908	165100	2100569380	19050	19050	19050	19050	0
132	20230908	165000	2100569380	19050	19050	19050	19050	0
133	20230908	164900	2100569380	19050	19050	19050	19050	0
134	20230908	164800	2100569380	19050	19050	19050	19050	0
135	20230908	164700	2100569380	19050	19050	19050	19050	0
136	20230908	164600	2100569380	19050	19050	19050	19050	0
137	20230908	164500	2100569380	19050	19050	19050	19050	0
138	20230908	164400	2100569380	19050	19050	19050	19050	0
139	20230908	164300	2100569380	19050	19050	19050	19050	0
140	20230908	164200	2100569380	19050	19050	19050	19050	0
141	20230908	164100	2100569380	19050	19050	19050	19050	0
142	20230908	164000	2100569380	19050	19050	19050	19050	0
143	20230908	163900	2100569380	19050	19050	19050	19050	0
144	20230908	163800	2100569380	19050	19050	19050	19050	0
145	20230908	163700	2100569380	19050	19050	19050	19050	0
146	20230908	163600	2100569380	19050	19050	19050	19050	0
147	20230908	163500	2100569380	19050	19050	19050	19050	0
148	20230908	163400	2100569380	19050	19050	19050	19050	0
149	20230908	163300	2100569380	19050	19050	19050	19050	0
150	20230908	163200	2100569380	19050	19050	19050	19050	0
151	20230908	163100	2100569380	19050	19050	19050	19050	0
152	20230908	163000	2100569380	19050	19050	19050	19050	8385
153	20230908	162900	2100569380	19050	19050	19050	19050	0
154	20230908	162800	2100569380	19050	19050	19050	19050	0
155	20230908	162700	2100569380	19050	19050	19050	19050	0
156	20230908	162600	2100569380	19050	19050	19050	19050	0
157	20230908	162500	2100569380	19050	19050	19050	19050	0
158	20230908	162400	2100569380	19050	19050	19050	19050	0
159	20230908	162300	2100569380	19050	19050	19050	19050	0
160	20230908	162200	2100569380	19050	19050	19050	19050	0
161	20230908	162100	2100569380	19050	19050	19050	19050	0
162	20230908	162000	2100569380	19050	19050	19050	19050	0
163	20230908	161900	2100569380	19050	19050	19050	19050	0
164	20230908	161800	2100569380	19050	19050	19050	19050	0
165	20230908	161700	2100569380	19050	19050	19050	19050	0
166	20230908	161600	2100569380	19050	19050	19050	19050	0
167	20230908	161500	2100569380	19050	19050	19050	19050	0
168	20230908	161400	2100569380	19050	19050	19050	19050	0
169	20230908	161300	2100569380	19050	19050	19050	19050	0
170	20230908	161200	2100569380	19050	19050	19050	19050	0
171	20230908	161100	2100569380	19050	19050	19050	19050	0
172	20230908	161000	2100569380	19050	19050	19050	19050	0
173	20230908	160900	2100569380	19050	19050	19050	19050	0
174	20230908	160800	2100569380	19050	19050	19050	19050	0
175	20230908	160700	2100569380	19050	19050	19050	19050	0
176	20230908	160600	2100569380	19050	19050	19050	19050	0
177	20230908	160500	2100569380	19050	19050	19050	19050	0
178	20230908	160400	2100569380	19050	19050	19050	19050	0
179	20230908	160300	2100569380	19050	19050	19050	19050	0
180	20230908	160200	2100569380	19050	19050	19050	19050	0
181	20230908	160100	2100569380	19050	19050	19050	19050	0
182	20230908	160000	2100569380	19050	19050	19050	19050	8385
183	20230908	155900	2100569380	19050	19050	19050	19050	0
184	20230908	155800	2100569380	19050	19050	19050	19050	0
185	20230908	155700	2100569380	19050	19050	19050	19050	0
186	20230908	155600	2100569380	19050	19050	19050	19050	0
187	20230908	155500	2100569380	19050	19050	19050	19050	0
188	20230908	155400	2100569380	19050	19050	19050	19050	0
189	20230908	155300	2100569380	19050	19050	19050	19050	0
190	20230908	155200	2100569380	19050	19050	19050	19050	0
191	20230908	155100	2100569380	19050	19050	19050	19050	0
192	20230908	155000	2100569380	19050	19050	19050	19050	0
193	20230908	154900	2100569380	19050	19050	19050	19050	0
194	20230908	154800	2100569380	19050	19050	19050	19050	0
195	20230908	154700	2100569380	19050	19050	19050	19050	0
196	20230908	154600	2100569380	19050	19050	19050	19050	0
197	20230908	154500	2100569380	19050	19050	19050	19050	0
198	20230908	154400	2100569380	19050	19050	19050	19050	0
199	20230908	154300	2100569380	19050	19050	19050	19050	0
200	20230908	154200	2100569380	19050	19050	19050	19050	0
201	20230908	154100	2100569380	19050	19050	19050	19050	0
202	20230908	154000	2100569380	19050	19050	19050	19050	0
203	20230908	153900	2100569380	19050	19050	19050	19050	0
204	20230908	153800	2100569380	19050	19050	19050	19050	0
205	20230908	153700	2100569380	19050	19050	19050	19050	0
206	20230908	153600	2100569380	19050	19050	19050	19050	0
207	20230908	153500	2100569380	19050	19050	19050	19050	0
208	20230908	153400	2100569380	19050	19050	19050	19050	0
209	20230908	153300	2100569380	19050	19050	19050	19050	0
210	20230908	153200	2100569380	19050	19050	19050	19050	0
211	20230908	153100	2100569380	19050	19050	19050	19050	0
212	20230908	153000	2100569380	19050	19050	19050	19050	16770
213	20230908	152900	1940835130	19090	19090	19090	19090	0
214	20230908	152800	1940835130	19090	19090	19090	19090	0
215	20230908	152700	1940835130	19090	19090	19090	19090	0
216	20230908	152600	1940835130	19090	19090	19090	19090	0
217	20230908	152500	1940835130	19090	19090	19090	19090	0
218	20230908	152400	1940835130	19090	19090	19090	19090	0
219	20230908	152300	1940835130	19090	19090	19090	19090	0
220	20230908	152200	1940835130	19090	19090	19090	19090	0
221	20230908	152100	1940835130	19090	19090	19090	19090	0
222	20230908	152000	1940835130	19090	19090	19090	19090	0
223	20230908	151900	1940835130	19090	19100	19100	19090	270
224	20230908	151800	1935680300	19090	19100	19100	19090	150
225	20230908	151700	1932815590	19100	19100	19100	19090	54
226	20230908	151600	1931784340	19090	19090	19100	19090	151
227	20230908	151500	1928900510	19100	19090	19100	19090	69
228	20230908	151400	1927582710	19090	19090	19090	19080	205
229	20230908	151300	1923669310	19080	19080	19080	19080	117
230	20230908	151200	1921436950	19070	19070	19070	19070	155
231	20230908	151100	1918481100	19070	19070	19080	19070	160
232	20230908	151000	1915429780	19080	19070	19080	19060	591
233	20230908	150900	1904155900	19060	19070	19070	19060	124
234	20230908	150800	1901791670	19070	19080	19080	19070	110
235	20230908	150700	1899693710	19080	19080	19090	19080	115
236	20230908	150600	1897499200	19090	19090	19090	19080	72
237	20230908	150500	1896125010	19090	19090	19100	19090	146
238	20230908	150400	1893337670	19090	19090	19100	19090	478
239	20230908	150300	1884209410	19080	19080	19080	19070	367
240	20230908	150200	1877207130	19070	19070	19070	19070	16
241	20230908	150100	1876902010	19070	19070	19080	19070	102
242	20230908	150000	1874956660	19080	19070	19080	19070	223
243	20230908	145900	1870704040	19070	19070	19080	19070	199
244	20230908	145800	1866908760	19070	19070	19070	19060	120
245	20230908	145700	1864620390	19060	19070	19080	19060	182
246	20230908	145600	1861149640	19070	19060	19080	19060	205
247	20230908	145500	1857240290	19070	19080	19080	19060	74
248	20230908	145400	1855828920	19070	19070	19070	19060	466
249	20230908	145300	1846942450	19070	19070	19080	19060	37
250	20230908	145200	1846236780	19070	19070	19080	19060	155
251	20230908	145100	1843280750	19070	19070	19080	19070	173
252	20230908	145000	1839980970	19070	19060	19070	19060	192
253	20230908	144900	1836319980	19080	19070	19080	19070	46
254	20230908	144800	1835442420	19080	19070	19080	19070	408
255	20230908	144700	1827661180	19070	19070	19070	19060	87
256	20230908	144600	1826002740	19060	19060	19070	19060	55
257	20230908	144500	1824954280	19060	19070	19070	19060	112
258	20230908	144400	1822818510	19070	19070	19080	19070	139
259	20230908	144300	1820167510	19070	19070	19090	19070	289
260	20230908	144200	1814653600	19080	19070	19080	19070	64
261	20230908	144100	1813432870	19070	19060	19070	19060	20
262	20230908	144000	1813051510	19070	19070	19080	19070	225
263	20230908	143900	1808759560	19070	19070	19080	19070	119
264	20230908	143800	1806489830	19070	19070	19080	19070	62
265	20230908	143700	1805307320	19070	19070	19080	19070	133
266	20230908	143600	1802770370	19080	19080	19080	19070	100
267	20230908	143500	1800863100	19080	19110	19110	19080	67
268	20230908	143400	1799584400	19100	19100	19100	19090	168
269	20230908	143300	1796376260	19090	19060	19100	19060	113
270	20230908	143200	1794221270	19060	19060	19060	19060	11
271	20230908	143100	1794011610	19050	19070	19070	19050	180
272	20230908	143000	1790580530	19070	19060	19070	19060	93
273	20230908	142900	1788807310	19060	19070	19070	19060	42
274	20230908	142800	1788006710	19070	19060	19070	19060	101
275	20230908	142700	1786081510	19070	19060	19070	19060	67
276	20230908	142600	1784804200	19060	19070	19070	19060	16
277	20230908	142500	1784499160	19060	19070	19080	19060	125
278	20230908	142400	1782114400	19070	19090	19100	19070	192
279	20230908	142300	1778448940	19090	19060	19100	19060	641
280	20230908	142200	1766210240	19070	19060	19070	19060	67
281	20230908	142100	1764932930	19050	19060	19060	19050	56
282	20230908	142000	1763865690	19060	19040	19060	19040	231
283	20230908	141900	1759465220	19040	19060	19060	19040	129
284	20230908	141800	1757007580	19060	19060	19070	19060	101
285	20230908	141700	1755082440	19060	19060	19070	19060	26
286	20230908	141600	1754586740	19060	19060	19070	19060	87
287	20230908	141500	1752928440	19060	19060	19060	19040	80
288	20230908	141400	1751404040	19060	19060	19070	19060	30
289	20230908	141300	1750832060	19060	19070	19070	19060	412
290	20230908	141200	1742975230	19070	19030	19070	19030	1014
291	20230908	141100	1723645410	19030	19030	19030	19030	52
292	20230908	141000	1722655850	19040	19020	19040	19020	347
293	20230908	140900	1716050400	19020	19020	19030	19020	55
294	20230908	140800	1715004220	19030	18980	19030	18980	402
295	20230908	140700	1707367100	18990	18980	18990	18980	157
296	20230908	140600	1704386170	18980	18980	18990	18980	136
297	20230908	140500	1701804490	18980	18990	18990	18980	366
298	20230908	140400	1694856500	18980	18980	18990	18980	139
299	20230908	140300	1692217080	18980	18980	18990	18980	108
300	20230908	140200	1690166770	18980	18980	18990	18980	53
301	20230908	140100	1689160700	18980	18990	18990	18980	75
302	20230908	140000	1687736580	18990	19000	19000	18990	684
303	20230908	135900	1674745390	19000	19000	19000	19000	173
304	20230908	135800	1671458390	19000	19000	19010	19000	93
305	20230908	135700	1669691240	19000	19000	19000	19000	102
306	20230908	135600	1667753240	19010	19000	19010	19000	266
307	20230908	135500	1662697880	19010	19000	19010	19000	131
308	20230908	135400	1660208830	19010	19010	19010	19000	160
309	20230908	135300	1657168660	19000	19000	19010	19000	214
310	20230908	135200	1653101380	19000	19000	19010	19000	36
311	20230908	135100	1652417140	19000	19010	19010	19000	112
312	20230908	135000	1650288380	19000	19010	19010	19000	70
313	20230908	134900	1648958160	19010	19000	19010	19000	42
314	20230908	134800	1648160070	19010	19000	19010	19000	124
315	20230908	134700	1645802990	19000	19000	19010	19000	102
316	20230908	134600	1643864840	19000	19010	19010	19000	31
317	20230908	134500	1643275630	19010	19000	19010	19000	11
318	20230908	134400	1643066570	19010	19000	19010	19000	893
319	20230908	134300	1626097570	19000	19030	19040	19000	3538
320	20230908	134200	1558843060	19030	19030	19030	19030	56
321	20230908	134100	1557777380	19040	19030	19040	19030	98
322	20230908	134000	1555912260	19030	19070	19070	19030	3027
323	20230908	133900	1498271100	19060	19060	19070	19060	37
324	20230908	133800	1497565680	19060	19060	19060	19060	44
325	20230908	133700	1496727040	19070	19070	19070	19060	61
326	20230908	133600	1495563800	19070	19070	19080	19060	112
327	20230908	133500	1493427840	19070	19070	19070	19060	202
328	20230908	133400	1489575860	19070	19070	19080	19060	124
329	20230908	133300	1487210740	19080	19060	19080	19060	131
330	20230908	133200	1484712510	19070	19080	19080	19060	52
331	20230908	133100	1483720840	19070	19060	19070	19060	187
332	20230908	133000	1480155850	19080	19070	19080	19060	113
333	20230908	132900	1478000740	19060	19060	19060	19050	145
334	20230908	132800	1475237170	19060	19060	19060	19060	27
335	20230908	132700	1474722550	19060	19060	19070	19060	248
336	20230908	132600	1469995400	19050	19040	19050	19040	282
337	20230908	132500	1464623820	19040	19040	19050	19040	28
338	20230908	132400	1464090600	19050	19050	19050	19040	233
339	20230908	132300	1459652610	19060	19060	19060	19050	131
340	20230908	132200	1457156840	19050	19050	19060	19050	45
341	20230908	132100	1456299510	19050	19050	19060	19050	59
342	20230908	132000	1455175480	19050	19050	19060	19050	30
343	20230908	131900	1454603830	19060	19050	19060	19050	31
344	20230908	131800	1454013060	19050	19050	19060	19050	319
345	20230908	131700	1447933060	19060	19050	19060	19050	15
346	20230908	131600	1447647230	19050	19060	19060	19050	27
347	20230908	131500	1447132670	19060	19060	19070	19060	21
348	20230908	131400	1446732330	19070	19060	19070	19060	33
349	20230908	131300	1446103230	19060	19060	19070	19060	16
350	20230908	131200	1445798190	19070	19060	19090	19060	145
351	20230908	131100	1443031710	19050	19050	19060	19050	81
352	20230908	131000	1441487980	19040	19040	19040	19040	8
353	20230908	130900	1441335660	19050	19040	19050	19040	370
354	20230908	130800	1434288010	19030	19030	19040	19030	11
355	20230908	130700	1434078670	19030	19020	19030	19020	84
356	20230908	130600	1432480170	19040	19050	19050	19040	694
357	20230908	130500	1419266050	19040	19040	19050	19040	417
358	20230908	130400	1411325830	19030	19030	19030	19030	42
359	20230908	130300	1410526570	19030	19040	19040	19030	26
360	20230908	130200	1410031620	19040	19040	19040	19040	25
361	20230908	130100	1409555620	19040	19040	19050	19040	37
362	20230908	130000	1408850830	19040	19040	19040	19040	7
363	20230908	125900	1408717550	19040	19030	19040	19030	563
364	20230908	125800	1398003330	19010	19030	19030	19010	236
365	20230908	125700	1393514680	19040	19030	19040	19020	288
366	20230908	125600	1388034910	19030	19040	19040	19030	27
367	20230908	125500	1387520900	19040	19040	19040	19030	695
368	20230908	125400	1374289850	19040	19050	19050	19040	22
369	20230908	125300	1373870820	19050	19030	19050	19030	92
370	20230908	125200	1372119150	19040	19040	19040	19040	106
371	20230908	125100	1370100910	19040	19040	19040	19030	25
372	20230908	125000	1369624990	19030	19030	19030	19030	8
373	20230908	124900	1369472750	19030	19030	19030	19020	109
374	20230908	124800	1367398520	19030	19030	19030	19030	14
375	20230908	124700	1367132100	19030	19030	19030	19020	46
376	20230908	124600	1366256860	19040	19030	19040	19030	76
377	20230908	124500	1364809840	19030	19040	19040	19030	62
378	20230908	124400	1363629770	19030	19050	19050	19030	151
379	20230908	124300	1360754710	19040	19050	19050	19040	35
380	20230908	124200	1360088030	19040	19050	19050	19040	50
381	20230908	124100	1359135600	19040	19050	19050	19040	12
382	20230908	124000	1358907040	19040	19040	19050	19040	35
383	20230908	123900	1358240470	19040	19040	19050	19040	156
384	20230908	123800	1355270200	19040	19050	19050	19040	157
385	20230908	123700	1352280770	19040	19050	19050	19040	8
386	20230908	123600	1352128430	19050	19040	19050	19040	29
387	20230908	123500	1351576030	19040	19050	19050	19040	23
388	20230908	123400	1351137920	19050	19040	19050	19040	77
389	20230908	123300	1349671680	19050	19040	19050	19040	33
390	20230908	123200	1349043210	19040	19020	19040	19010	186
391	20230908	123100	1345504250	19020	19030	19030	19020	34
392	20230908	123000	1344857520	19030	19040	19050	19020	68
393	20230908	122900	1343563570	19050	19060	19060	19050	39
394	20230908	122800	1342820570	19050	19050	19060	19040	113
395	20230908	122700	1340667350	19050	19070	19070	19050	33
396	20230908	122600	1340038280	19070	19070	19070	19070	43
397	20230908	122500	1339218270	19070	19070	19080	19070	90
398	20230908	122400	1337501830	19080	19030	19080	19030	561
399	20230908	122300	1326815100	19020	19000	19020	19000	217
400	20230908	122200	1322689600	19000	19000	19000	18990	61
401	20230908	122100	1321530650	18990	18990	19000	18990	24
402	20230908	122000	1321074840	19000	18990	19000	18990	29
403	20230908	121900	1320523860	19000	18990	19000	18990	17
404	20230908	121800	1320200900	19000	18990	19000	18990	256
405	20230908	121700	1315336970	18990	18990	19000	18990	23
406	20230908	121600	1314900150	18990	18990	19000	18990	48
407	20230908	121500	1313988450	19000	18990	19000	18990	34
408	20230908	121400	1313342520	18990	19000	19000	18990	10
409	20230908	121300	1313152540	19000	18990	19000	18990	13
410	20230908	121200	1312905610	18990	18980	18990	18980	82
411	20230908	121100	1311348480	18990	18980	18990	18980	60
412	20230908	121000	1310209420	18980	18990	18990	18980	29
413	20230908	120900	1309658770	18980	18980	18980	18980	9
414	20230908	120800	1309487950	18980	18980	18990	18980	45
415	20230908	120700	1308633440	18960	18990	18990	18960	250
416	20230908	120600	1303890990	18980	18980	18980	18980	44
417	20230908	120500	1303055870	18970	18970	18970	18970	66
418	20230908	120400	1301803850	18960	18960	18970	18960	107
419	20230908	120300	1299774910	18960	18960	18960	18960	35
420	20230908	120200	1299111310	18960	18970	18970	18960	243
421	20230908	120100	1294501980	18980	18980	18980	18980	296
422	20230908	120000	1288883900	18980	18980	18990	18980	32
423	20230908	115900	1288276340	18980	18980	18980	18980	2
424	20230908	115800	1288238380	18980	18990	18990	18980	45
425	20230908	115700	1287383880	18980	18980	18980	18980	125
426	20230908	115600	1285011380	18980	18990	18990	18980	16
427	20230908	115500	1284707560	18970	18960	18980	18960	277
428	20230908	115400	1279454840	18960	18980	18980	18950	2084
429	20230908	115300	1239937090	18980	18980	18980	18980	5
430	20230908	115200	1239842190	18980	18970	18980	18970	80
431	20230908	115100	1238324160	18980	18980	18980	18970	414
432	20230908	115000	1230468440	18980	18980	18980	18970	442
433	20230908	114900	1222083030	18980	18980	18980	18970	24
434	20230908	114800	1221627640	18980	18980	18980	18970	158
435	20230908	114700	1218629130	18970	19000	19000	18970	258
436	20230908	114600	1213731790	18990	19000	19000	18990	9
437	20230908	114500	1213560810	18990	19000	19010	18990	194
438	20230908	114400	1209874690	19010	19010	19010	19000	74
439	20230908	114300	1208467970	19000	19010	19010	19000	12
440	20230908	114200	1208239870	19000	19010	19010	18990	283
441	20230908	114100	1202862810	19010	18980	19010	18980	352
442	20230908	114000	1196177760	18980	18980	18980	18980	4
443	20230908	113900	1196101840	18970	18980	18980	18970	565
444	20230908	113800	1185380150	18990	18990	18990	18980	197
445	20230908	113700	1181639910	18990	18990	18990	18990	14
446	20230908	113600	1181374050	18970	19000	19000	18970	299
447	20230908	113500	1175697200	19000	18980	19000	18980	148
448	20230908	113400	1172886600	18990	18980	18990	18980	38
449	20230908	113300	1172165030	18990	18980	18990	18980	254
450	20230908	113200	1167343920	18980	18990	18990	18980	12
451	20230908	113100	1167116060	18990	18980	18990	18980	363
452	20230908	113000	1160225310	18980	18990	18990	18980	84
453	20230908	112900	1158630170	18990	18980	19000	18980	575
454	20230908	112800	1147715170	18980	18970	18980	18960	123
455	20230908	112700	1145381830	18970	18960	18970	18960	249
456	20230908	112600	1140660460	18970	18970	18970	18960	384
457	20230908	112500	1133376030	18970	18970	18970	18960	116
458	20230908	112400	1131176180	18960	18960	18970	18960	265
459	20230908	112300	1126151560	18970	18960	18970	18960	89
460	20230908	112200	1124463570	18970	18960	18970	18960	146
461	20230908	112100	1121694330	18970	18960	18970	18960	263
462	20230908	112000	1116707750	18970	18960	18970	18960	134
463	20230908	111900	1114166420	18970	18960	18970	18960	10
464	20230908	111800	1113976740	18970	18970	18980	18970	316
465	20230908	111700	1107982090	18970	18980	18980	18970	31
466	20230908	111600	1107393760	18980	18970	18980	18970	29
467	20230908	111500	1106843360	18970	18990	18990	18970	122
468	20230908	111400	1104526820	18990	18990	18990	18990	41
469	20230908	111300	1103748230	18980	19000	19000	18980	3
470	20230908	111200	1103691270	18950	18990	19000	18950	3315
471	20230908	111100	1040832710	19000	18980	19000	18980	377
472	20230908	111000	1033674540	18980	18980	18990	18980	183
473	20230908	110900	1030199940	18980	18990	18990	18980	111
474	20230908	110800	1028092390	19000	18990	19000	18990	193
475	20230908	110700	1024427240	18990	19000	19000	18990	82
476	20230908	110600	1022869720	19000	19000	19000	18990	240
477	20230908	110500	1018311850	19000	19010	19010	19000	207
478	20230908	110400	1014378690	19010	19010	19010	19000	140
479	20230908	110300	1011718000	19000	19010	19010	19000	196
480	20230908	110200	1007992330	19010	19010	19010	19010	2
481	20230908	110100	1007954310	19010	19020	19020	19010	26
482	20230908	110000	1007459810	19020	19020	19020	19010	21
483	20230908	105900	1007060410	19020	19010	19030	19000	466
484	20230908	105800	998199320	19010	19020	19020	19010	163
485	20230908	105700	995100660	19010	19020	19020	19010	167
486	20230908	105600	991925020	19020	19020	19030	19020	116
487	20230908	105500	989718560	19020	19030	19030	19020	59
488	20230908	105400	988595950	19030	19020	19030	19020	558
489	20230908	105300	977982270	19030	19020	19030	19020	67
490	20230908	105200	976707730	19020	19010	19020	19010	353
491	20230908	105100	969997150	19010	19010	19020	19010	12
492	20230908	105000	969768970	19010	19000	19010	19000	4
493	20230908	104900	969692950	19000	19000	19000	18990	360
494	20230908	104800	962852970	19000	19010	19020	19000	1013
495	20230908	104700	943604450	19000	19040	19040	19000	3024
496	20230908	104600	886124490	19030	19030	19040	19030	435
497	20230908	104500	877844120	19020	19020	19020	19020	208
498	20230908	104400	873887960	19020	19020	19020	19020	5
499	20230908	104300	873792860	19010	19050	19050	19010	732
500	20230908	104200	859868220	19050	19040	19060	19040	590
501	20230908	104100	848634200	19040	19020	19060	19020	1087
502	20230908	104000	827943450	19030	19050	19050	19030	396
503	20230908	103900	820404220	19050	19050	19050	19050	40
504	20230908	103800	819642220	19050	19050	19050	19050	7
505	20230908	103700	819508870	19040	19050	19050	19040	579
506	20230908	103600	808481060	19050	19050	19050	19040	95
507	20230908	103500	806671690	19050	19030	19050	19030	339
508	20230908	103400	800220420	19030	19030	19030	19020	319
509	20230908	103300	794152380	19030	19040	19040	19030	288
510	20230908	103200	788671600	19030	19030	19070	19030	80
511	20230908	103100	787148920	19030	19060	19060	19030	932
512	20230908	103000	769399160	19060	19070	19070	19060	714
513	20230908	102900	755787000	19080	19090	19090	19080	617
514	20230908	102800	744013080	19100	19110	19110	19100	165
515	20230908	102700	740860420	19110	19110	19110	19110	5
516	20230908	102600	740764870	19120	19110	19120	19110	34
517	20230908	102500	740114940	19110	19080	19110	19080	490
518	20230908	102400	730758580	19080	19090	19090	19080	12
519	20230908	102300	730529520	19090	19080	19090	19080	213
520	20230908	102200	726463370	19080	19080	19080	19080	147
521	20230908	102100	723658610	19080	19090	19090	19080	43
522	20230908	102000	722837870	19090	19100	19100	19090	124
523	20230908	101900	720470040	19110	19090	19110	19090	80
524	20230908	101800	718941920	19090	19090	19100	19090	164
525	20230908	101700	715810590	19090	19080	19090	19080	46
526	20230908	101600	714932470	19090	19090	19100	19090	18
527	20230908	101500	714588720	19090	19090	19090	19090	12
528	20230908	101400	714359640	19090	19090	19100	19090	620
529	20230908	101300	702523520	19090	19100	19100	19090	457
530	20230908	101200	693794840	19090	19090	19090	19090	32
531	20230908	101100	693183960	19090	19100	19100	19090	139
532	20230908	101000	690529080	19090	19100	19100	19090	52
533	20230908	100900	689536240	19090	19100	19100	19090	417
534	20230908	100800	681574950	19100	19100	19110	19090	312
535	20230908	100700	675615710	19100	19100	19100	19100	408
536	20230908	100600	667822910	19100	19140	19140	19100	266
537	20230908	100500	662737510	19130	19150	19150	19130	99
538	20230908	100400	660842980	19150	19130	19170	19110	802
539	20230908	100300	645482340	19330	19150	19330	19130	2000
540	20230908	100200	606974920	19140	19150	19150	19140	146
541	20230908	100100	604179230	19150	19090	19160	19090	238
542	20230908	100000	599628080	19100	19080	19110	19060	461
543	20230908	095900	590836670	19090	19070	19090	19070	48
544	20230908	095800	589921110	19060	19060	19070	19060	408
545	20230908	095700	582144490	19060	19060	19060	19050	295
546	20230908	095600	576522180	19060	19070	19070	19060	594
547	20230908	095500	565200400	19060	19070	19070	19060	634
548	20230908	095400	553115630	19070	19090	19090	19070	358
549	20230908	095300	546284700	19090	19100	19100	19090	249
550	20230908	095200	541530090	19100	19100	19110	19100	147
551	20230908	095100	538722230	19110	19120	19120	19110	115
552	20230908	095000	536524210	19130	19130	19140	19130	91
553	20230908	094900	534783280	19140	19130	19140	19120	170
554	20230908	094800	531531410	19130	19130	19140	19130	98
555	20230908	094700	529656600	19130	19150	19150	19130	260
556	20230908	094600	524679550	19150	19240	19240	19150	929
557	20230908	094500	506854580	19260	19290	19290	19230	113
558	20230908	094400	504680370	19220	19230	19290	19200	1225
559	20230908	094300	481130560	19230	19230	19250	19220	156
560	20230908	094200	478130680	19230	19230	19280	19230	1758
561	20230908	094100	444308990	19230	19290	19300	19220	1107
562	20230908	094000	422989480	19290	19110	19330	19110	1428
563	20230908	093900	395489860	19110	19010	19110	19010	1069
564	20230908	093800	375116030	19020	19020	19020	19020	55
565	20230908	093700	374069930	19030	19010	19030	19000	704
566	20230908	093600	360692400	19000	19020	19020	19000	291
567	20230908	093500	355160260	19030	19070	19070	19020	882
568	20230908	093400	338374030	19060	19040	19060	19040	290
569	20230908	093300	332850420	19030	19030	19030	19030	425
570	20230908	093200	324762670	19030	19020	19030	19020	77
571	20230908	093100	323297710	19030	19020	19030	19020	118
572	20230908	093000	321053200	19020	19100	19100	19020	130
573	20230908	092900	318577500	19100	19080	19100	19080	76
574	20230908	092800	317126890	19080	19030	19100	19010	2594
575	20230908	092700	267767090	19040	19090	19090	19030	2919
576	20230908	092600	212121130	19090	19110	19110	19080	868
577	20230908	092500	195545170	19110	19110	19110	19100	1079
578	20230908	092400	174934020	19110	19130	19130	19110	95
579	20230908	092300	173117420	19140	19140	19140	19140	101
580	20230908	092200	171184280	19140	19150	19150	19140	45
581	20230908	092100	170322800	19140	19130	19140	19130	823
582	20230908	092000	154575180	19130	19140	19140	19130	104
583	20230908	091900	152585070	19150	19160	19160	19150	319
584	20230908	091800	146474280	19170	19150	19250	19150	1520
585	20230908	091700	117326160	19150	19100	19150	19100	601
586	20230908	091600	105823860	19100	19140	19140	19100	134
587	20230908	091500	103263650	19110	19160	19160	19100	1933
588	20230908	091400	66303940	19160	19230	19230	19160	661
589	20230908	091300	53620680	19240	19200	19240	19200	12
590	20230908	091200	53390240	19200	19240	19240	19190	82
591	20230908	091100	51815170	19190	19190	19200	19190	178
592	20230908	091000	48398170	19190	19190	19190	19190	12
593	20230908	090900	48167890	19180	19160	19190	19160	67
594	20230908	090800	46882980	19160	19160	19160	19160	25
595	20230908	090700	46403980	19160	19090	19160	19090	145
596	20230908	090600	43627640	19090	19090	19090	19080	119
597	20230908	090500	41356590	19080	19070	19080	19060	130
598	20230908	090400	38877530	19050	19120	19120	19050	623
599	20230908	090300	26988770	19130	19200	19200	19130	608
600	20230908	090200	15337540	19170	19170	19170	19170	0
601	20230908	090100	15337540	19170	19290	19340	19160	760
602	20230908	090000	651100	19150	19150	19150	19150	34