KissMeData/192400/min/candle-20230913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230913	200700	2386250350	18660	18660	18660	18660	1240
3	20230913	200600	2386250350	18660	18660	18660	18660	0
4	20230913	200500	2386250350	18660	18660	18660	18660	0
5	20230913	200400	2386250350	18660	18660	18660	18660	0
6	20230913	200300	2386250350	18660	18660	18660	18660	0
7	20230913	200200	2386250350	18660	18660	18660	18660	0
8	20230913	200100	2386250350	18660	18660	18660	18660	0
9	20230913	200000	2386250350	18660	18660	18660	18660	0
10	20230913	195900	2386250350	18660	18660	18660	18660	0
11	20230913	195800	2386250350	18660	18660	18660	18660	0
12	20230913	195700	2386250350	18660	18660	18660	18660	0
13	20230913	195600	2386250350	18660	18660	18660	18660	0
14	20230913	195500	2386250350	18660	18660	18660	18660	0
15	20230913	195400	2386250350	18660	18660	18660	18660	0
16	20230913	195300	2386250350	18660	18660	18660	18660	0
17	20230913	195200	2386250350	18660	18660	18660	18660	0
18	20230913	195100	2386250350	18660	18660	18660	18660	0
19	20230913	195000	2386250350	18660	18660	18660	18660	0
20	20230913	194900	2386250350	18660	18660	18660	18660	0
21	20230913	194800	2386250350	18660	18660	18660	18660	0
22	20230913	194700	2386250350	18660	18660	18660	18660	0
23	20230913	194600	2386250350	18660	18660	18660	18660	0
24	20230913	194500	2386250350	18660	18660	18660	18660	0
25	20230913	194400	2386250350	18660	18660	18660	18660	0
26	20230913	194300	2386250350	18660	18660	18660	18660	0
27	20230913	194200	2386250350	18660	18660	18660	18660	0
28	20230913	194100	2386250350	18660	18660	18660	18660	0
29	20230913	194000	2386250350	18660	18660	18660	18660	0
30	20230913	193900	2386250350	18660	18660	18660	18660	0
31	20230913	193800	2386250350	18660	18660	18660	18660	0
32	20230913	193700	2386250350	18660	18660	18660	18660	1240
33	20230913	193600	2386250350	18660	18660	18660	18660	0
34	20230913	193500	2386250350	18660	18660	18660	18660	0
35	20230913	193400	2386250350	18660	18660	18660	18660	0
36	20230913	193300	2386250350	18660	18660	18660	18660	0
37	20230913	193200	2386250350	18660	18660	18660	18660	0
38	20230913	193100	2386250350	18660	18660	18660	18660	0
39	20230913	193000	2386250350	18660	18660	18660	18660	0
40	20230913	192900	2386250350	18660	18660	18660	18660	0
41	20230913	192800	2386250350	18660	18660	18660	18660	0
42	20230913	192700	2386250350	18660	18660	18660	18660	0
43	20230913	192600	2386250350	18660	18660	18660	18660	0
44	20230913	192500	2386250350	18660	18660	18660	18660	0
45	20230913	192400	2386250350	18660	18660	18660	18660	0
46	20230913	192300	2386250350	18660	18660	18660	18660	0
47	20230913	192200	2386250350	18660	18660	18660	18660	0
48	20230913	192100	2386250350	18660	18660	18660	18660	0
49	20230913	192000	2386250350	18660	18660	18660	18660	0
50	20230913	191900	2386250350	18660	18660	18660	18660	0
51	20230913	191800	2386250350	18660	18660	18660	18660	0
52	20230913	191700	2386250350	18660	18660	18660	18660	0
53	20230913	191600	2386250350	18660	18660	18660	18660	0
54	20230913	191500	2386250350	18660	18660	18660	18660	0
55	20230913	191400	2386250350	18660	18660	18660	18660	0
56	20230913	191300	2386250350	18660	18660	18660	18660	0
57	20230913	191200	2386250350	18660	18660	18660	18660	0
58	20230913	191100	2386250350	18660	18660	18660	18660	0
59	20230913	191000	2386250350	18660	18660	18660	18660	0
60	20230913	190900	2386250350	18660	18660	18660	18660	0
61	20230913	190800	2386250350	18660	18660	18660	18660	0
62	20230913	190700	2386250350	18660	18660	18660	18660	1240
63	20230913	190600	2386250350	18660	18660	18660	18660	0
64	20230913	190500	2386250350	18660	18660	18660	18660	0
65	20230913	190400	2386250350	18660	18660	18660	18660	0
66	20230913	190300	2386250350	18660	18660	18660	18660	0
67	20230913	190200	2386250350	18660	18660	18660	18660	0
68	20230913	190100	2386250350	18660	18660	18660	18660	0
69	20230913	190000	2386250350	18660	18660	18660	18660	0
70	20230913	185900	2386250350	18660	18660	18660	18660	0
71	20230913	185800	2386250350	18660	18660	18660	18660	0
72	20230913	185700	2386250350	18660	18660	18660	18660	0
73	20230913	185600	2386250350	18660	18660	18660	18660	0
74	20230913	185500	2386250350	18660	18660	18660	18660	0
75	20230913	185400	2386250350	18660	18660	18660	18660	0
76	20230913	185300	2386250350	18660	18660	18660	18660	0
77	20230913	185200	2386250350	18660	18660	18660	18660	0
78	20230913	185100	2386250350	18660	18660	18660	18660	0
79	20230913	185000	2386250350	18660	18660	18660	18660	0
80	20230913	184900	2386250350	18660	18660	18660	18660	0
81	20230913	184800	2386250350	18660	18660	18660	18660	0
82	20230913	184700	2386250350	18660	18660	18660	18660	0
83	20230913	184600	2386250350	18660	18660	18660	18660	0
84	20230913	184500	2386250350	18660	18660	18660	18660	0
85	20230913	184400	2386250350	18660	18660	18660	18660	0
86	20230913	184300	2386250350	18660	18660	18660	18660	0
87	20230913	184200	2386250350	18660	18660	18660	18660	0
88	20230913	184100	2386250350	18660	18660	18660	18660	0
89	20230913	184000	2386250350	18660	18660	18660	18660	0
90	20230913	183900	2386250350	18660	18660	18660	18660	0
91	20230913	183800	2386250350	18660	18660	18660	18660	0
92	20230913	183700	2386250350	18660	18660	18660	18660	1240
93	20230913	183600	2386250350	18660	18660	18660	18660	0
94	20230913	183500	2386250350	18660	18660	18660	18660	0
95	20230913	183400	2386250350	18660	18660	18660	18660	0
96	20230913	183300	2386250350	18660	18660	18660	18660	0
97	20230913	183200	2386250350	18660	18660	18660	18660	0
98	20230913	183100	2386250350	18660	18660	18660	18660	0
99	20230913	183000	2386250350	18660	18660	18660	18660	0
100	20230913	182900	2386250350	18660	18660	18660	18660	0
101	20230913	182800	2386250350	18660	18660	18660	18660	0
102	20230913	182700	2386250350	18660	18660	18660	18660	0
103	20230913	182600	2386250350	18660	18660	18660	18660	0
104	20230913	182500	2386250350	18660	18660	18660	18660	0
105	20230913	182400	2386250350	18660	18660	18660	18660	0
106	20230913	182300	2386250350	18660	18660	18660	18660	0
107	20230913	182200	2386250350	18660	18660	18660	18660	0
108	20230913	182100	2386250350	18660	18660	18660	18660	0
109	20230913	182000	2386250350	18660	18660	18660	18660	0
110	20230913	181900	2386250350	18660	18660	18660	18660	0
111	20230913	181800	2386250350	18660	18660	18660	18660	0
112	20230913	181700	2386250350	18660	18660	18660	18660	0
113	20230913	181600	2386250350	18660	18660	18660	18660	0
114	20230913	181500	2386250350	18660	18660	18660	18660	0
115	20230913	181400	2386250350	18660	18660	18660	18660	0
116	20230913	181300	2386250350	18660	18660	18660	18660	0
117	20230913	181200	2386250350	18660	18660	18660	18660	0
118	20230913	181100	2386250350	18660	18660	18660	18660	0
119	20230913	181000	2386250350	18660	18660	18660	18660	0
120	20230913	180900	2386250350	18660	18660	18660	18660	0
121	20230913	180800	2386250350	18660	18660	18660	18660	0
122	20230913	180700	2386250350	18660	18660	18660	18660	1240
123	20230913	180600	2386250350	18660	18660	18660	18660	0
124	20230913	180500	2386250350	18660	18660	18660	18660	0
125	20230913	180400	2386250350	18660	18660	18660	18660	0
126	20230913	180300	2386250350	18660	18660	18660	18660	0
127	20230913	180200	2386250350	18660	18660	18660	18660	0
128	20230913	180100	2386250350	18660	18660	18660	18660	0
129	20230913	180000	2386250350	18660	18660	18660	18660	0
130	20230913	175900	2386250350	18660	18660	18660	18660	0
131	20230913	175800	2386250350	18660	18660	18660	18660	0
132	20230913	175700	2386250350	18660	18660	18660	18660	0
133	20230913	175600	2386250350	18660	18660	18660	18660	0
134	20230913	175500	2386250350	18660	18660	18660	18660	0
135	20230913	175400	2386250350	18660	18660	18660	18660	0
136	20230913	175300	2386250350	18660	18660	18660	18660	0
137	20230913	175200	2386250350	18660	18660	18660	18660	0
138	20230913	175100	2386250350	18660	18660	18660	18660	0
139	20230913	175000	2386250350	18660	18660	18660	18660	0
140	20230913	174900	2386250350	18660	18660	18660	18660	0
141	20230913	174800	2386250350	18660	18660	18660	18660	0
142	20230913	174700	2386250350	18660	18660	18660	18660	0
143	20230913	174600	2386250350	18660	18660	18660	18660	0
144	20230913	174500	2386250350	18660	18660	18660	18660	0
145	20230913	174400	2386250350	18660	18660	18660	18660	0
146	20230913	174300	2386250350	18660	18660	18660	18660	0
147	20230913	174200	2386250350	18660	18660	18660	18660	0
148	20230913	174100	2386250350	18660	18660	18660	18660	0
149	20230913	174000	2386250350	18660	18660	18660	18660	0
150	20230913	173900	2386250350	18660	18660	18660	18660	0
151	20230913	173800	2386250350	18660	18660	18660	18660	0
152	20230913	173700	2386250350	18660	18660	18660	18660	1240
153	20230913	173600	2386250350	18660	18660	18660	18660	0
154	20230913	173500	2386250350	18660	18660	18660	18660	0
155	20230913	173400	2386250350	18660	18660	18660	18660	0
156	20230913	173300	2386250350	18660	18660	18660	18660	0
157	20230913	173200	2386250350	18660	18660	18660	18660	0
158	20230913	173100	2386250350	18660	18660	18660	18660	0
159	20230913	173000	2386250350	18660	18660	18660	18660	0
160	20230913	172900	2386250350	18660	18660	18660	18660	0
161	20230913	172800	2386250350	18660	18660	18660	18660	0
162	20230913	172700	2386250350	18660	18660	18660	18660	0
163	20230913	172600	2386250350	18660	18660	18660	18660	0
164	20230913	172500	2386250350	18660	18660	18660	18660	0
165	20230913	172400	2386250350	18660	18660	18660	18660	0
166	20230913	172300	2386250350	18660	18660	18660	18660	0
167	20230913	172200	2386250350	18660	18660	18660	18660	0
168	20230913	172100	2386250350	18660	18660	18660	18660	0
169	20230913	172000	2386250350	18660	18660	18660	18660	0
170	20230913	171900	2386250350	18660	18660	18660	18660	0
171	20230913	171800	2386250350	18660	18660	18660	18660	0
172	20230913	171700	2386250350	18660	18660	18660	18660	0
173	20230913	171600	2386250350	18660	18660	18660	18660	0
174	20230913	171500	2386250350	18660	18660	18660	18660	0
175	20230913	171400	2386250350	18660	18660	18660	18660	0
176	20230913	171300	2386250350	18660	18660	18660	18660	0
177	20230913	171200	2386250350	18660	18660	18660	18660	0
178	20230913	171100	2386250350	18660	18660	18660	18660	0
179	20230913	171000	2386250350	18660	18660	18660	18660	0
180	20230913	170900	2386250350	18660	18660	18660	18660	0
181	20230913	170800	2386250350	18660	18660	18660	18660	0
182	20230913	170700	2386250350	18660	18660	18660	18660	1240
183	20230913	170600	2386250350	18660	18660	18660	18660	0
184	20230913	170500	2386250350	18660	18660	18660	18660	0
185	20230913	170400	2386250350	18660	18660	18660	18660	0
186	20230913	170300	2386250350	18660	18660	18660	18660	0
187	20230913	170200	2386250350	18660	18660	18660	18660	0
188	20230913	170100	2386250350	18660	18660	18660	18660	0
189	20230913	170000	2386250350	18660	18660	18660	18660	0
190	20230913	165900	2386250350	18660	18660	18660	18660	0
191	20230913	165800	2386250350	18660	18660	18660	18660	0
192	20230913	165700	2386250350	18660	18660	18660	18660	0
193	20230913	165600	2386250350	18660	18660	18660	18660	0
194	20230913	165500	2386250350	18660	18660	18660	18660	0
195	20230913	165400	2386250350	18660	18660	18660	18660	0
196	20230913	165300	2386250350	18660	18660	18660	18660	0
197	20230913	165200	2386250350	18660	18660	18660	18660	0
198	20230913	165100	2386250350	18660	18660	18660	18660	0
199	20230913	165000	2386250350	18660	18660	18660	18660	0
200	20230913	164900	2386250350	18660	18660	18660	18660	0
201	20230913	164800	2386250350	18660	18660	18660	18660	0
202	20230913	164700	2386250350	18660	18660	18660	18660	0
203	20230913	164600	2386250350	18660	18660	18660	18660	0
204	20230913	164500	2386250350	18660	18660	18660	18660	0
205	20230913	164400	2386250350	18660	18660	18660	18660	0
206	20230913	164300	2386250350	18660	18660	18660	18660	0
207	20230913	164200	2386250350	18660	18660	18660	18660	0
208	20230913	164100	2386250350	18660	18660	18660	18660	0
209	20230913	164000	2386250350	18660	18660	18660	18660	0
210	20230913	163900	2386250350	18660	18660	18660	18660	0
211	20230913	163800	2386250350	18660	18660	18660	18660	0
212	20230913	163700	2386250350	18660	18660	18660	18660	1240
213	20230913	163600	2386250350	18660	18660	18660	18660	0
214	20230913	163500	2386250350	18660	18660	18660	18660	0
215	20230913	163400	2386250350	18660	18660	18660	18660	0
216	20230913	163300	2386250350	18660	18660	18660	18660	0
217	20230913	163200	2386250350	18660	18660	18660	18660	0
218	20230913	163100	2386250350	18660	18660	18660	18660	0
219	20230913	163000	2386250350	18660	18660	18660	18660	0
220	20230913	162900	2386250350	18660	18660	18660	18660	0
221	20230913	162800	2386250350	18660	18660	18660	18660	0
222	20230913	162700	2386250350	18660	18660	18660	18660	0
223	20230913	162600	2386250350	18660	18660	18660	18660	0
224	20230913	162500	2386250350	18660	18660	18660	18660	0
225	20230913	162400	2386250350	18660	18660	18660	18660	0
226	20230913	162300	2386250350	18660	18660	18660	18660	0
227	20230913	162200	2386250350	18660	18660	18660	18660	0
228	20230913	162100	2386250350	18660	18660	18660	18660	0
229	20230913	162000	2386250350	18660	18660	18660	18660	0
230	20230913	161900	2386250350	18660	18660	18660	18660	0
231	20230913	161800	2386250350	18660	18660	18660	18660	0
232	20230913	161700	2386250350	18660	18660	18660	18660	0
233	20230913	161600	2386250350	18660	18660	18660	18660	0
234	20230913	161500	2386250350	18660	18660	18660	18660	0
235	20230913	161400	2386250350	18660	18660	18660	18660	0
236	20230913	161300	2386250350	18660	18660	18660	18660	0
237	20230913	161200	2386250350	18660	18660	18660	18660	0
238	20230913	161100	2386250350	18660	18660	18660	18660	0
239	20230913	161000	2386250350	18660	18660	18660	18660	0
240	20230913	160900	2386250350	18660	18660	18660	18660	0
241	20230913	160800	2386250350	18660	18660	18660	18660	0
242	20230913	160700	2386250350	18660	18660	18660	18660	1240
243	20230913	160600	2386250350	18660	18660	18660	18660	0
244	20230913	160500	2386250350	18660	18660	18660	18660	0
245	20230913	160400	2386250350	18660	18660	18660	18660	0
246	20230913	160300	2386250350	18660	18660	18660	18660	0
247	20230913	160200	2386250350	18660	18660	18660	18660	0
248	20230913	160100	2386250350	18660	18660	18660	18660	0
249	20230913	160000	2386250350	18660	18660	18660	18660	0
250	20230913	155900	2386250350	18660	18660	18660	18660	0
251	20230913	155800	2386250350	18660	18660	18660	18660	0
252	20230913	155700	2386250350	18660	18660	18660	18660	0
253	20230913	155600	2386250350	18660	18660	18660	18660	0
254	20230913	155500	2386250350	18660	18660	18660	18660	0
255	20230913	155400	2386250350	18660	18660	18660	18660	0
256	20230913	155300	2386250350	18660	18660	18660	18660	0
257	20230913	155200	2386250350	18660	18660	18660	18660	0
258	20230913	155100	2386250350	18660	18660	18660	18660	0
259	20230913	155000	2386250350	18660	18660	18660	18660	0
260	20230913	154900	2386250350	18660	18660	18660	18660	0
261	20230913	154800	2386250350	18660	18660	18660	18660	0
262	20230913	154700	2386250350	18660	18660	18660	18660	0
263	20230913	154600	2386250350	18660	18660	18660	18660	0
264	20230913	154500	2386250350	18660	18660	18660	18660	0
265	20230913	154400	2386250350	18660	18660	18660	18660	0
266	20230913	154300	2386250350	18660	18660	18660	18660	0
267	20230913	154200	2386250350	18660	18660	18660	18660	0
268	20230913	154100	2386250350	18660	18660	18660	18660	0
269	20230913	154000	2386250350	18660	18660	18660	18660	0
270	20230913	153900	2386250350	18660	18660	18660	18660	0
271	20230913	153800	2386250350	18660	18660	18660	18660	0
272	20230913	153700	2386250350	18660	18660	18660	18660	1240
273	20230913	153600	2386250350	18660	18660	18660	18660	0
274	20230913	153500	2386250350	18660	18660	18660	18660	0
275	20230913	153400	2386250350	18660	18660	18660	18660	0
276	20230913	153300	2386250350	18660	18660	18660	18660	0
277	20230913	153200	2386250350	18660	18660	18660	18660	0
278	20230913	153100	2386250350	18660	18660	18660	18660	0
279	20230913	153000	2386250350	18660	18660	18660	18660	1240
280	20230913	152900	2363111950	18750	18750	18750	18750	0
281	20230913	152800	2363111950	18750	18750	18750	18750	0
282	20230913	152700	2363111950	18750	18750	18750	18750	0
283	20230913	152600	2363111950	18750	18750	18750	18750	0
284	20230913	152500	2363111950	18750	18750	18750	18750	0
285	20230913	152400	2363111950	18750	18750	18750	18750	0
286	20230913	152300	2363111950	18750	18750	18750	18750	0
287	20230913	152200	2363111950	18750	18750	18750	18750	0
288	20230913	152100	2363111950	18750	18750	18750	18750	0
289	20230913	152000	2363111950	18750	18750	18750	18750	0
290	20230913	151900	2363111950	18750	18750	18750	18700	8
291	20230913	151800	2362962100	18740	18700	18740	18700	81
292	20230913	151700	2361446830	18700	18700	18700	18670	346
293	20230913	151600	2354979960	18670	18680	18680	18670	107
294	20230913	151500	2352982160	18670	18690	18690	18670	21
295	20230913	151400	2352589920	18690	18750	18750	18680	601
296	20230913	151300	2341346050	18750	18750	18750	18750	107
297	20230913	151200	2339339800	18750	18750	18750	18750	572
298	20230913	151100	2328614800	18750	18750	18750	18750	625
299	20230913	151000	2316896050	18750	18760	18760	18750	8
300	20230913	150900	2316746030	18760	18760	18760	18760	5
301	20230913	150800	2316652230	18750	18750	18750	18750	281
302	20230913	150700	2311383480	18750	18760	18760	18750	359
303	20230913	150600	2304652050	18760	18770	18770	18760	151
304	20230913	150500	2301819090	18770	18770	18780	18770	380
305	20230913	150400	2294686040	18770	18770	18780	18770	24
306	20230913	150300	2294235490	18770	18770	18770	18760	310
307	20230913	150200	2288416810	18770	18760	18770	18760	52
308	20230913	150100	2287440780	18750	18710	18780	18710	632
309	20230913	150000	2275592210	18710	18670	18710	18670	210
310	20230913	145900	2271664350	18670	18660	18670	18660	156
311	20230913	145800	2268751890	18660	18660	18660	18660	9
312	20230913	145700	2268583950	18670	18650	18670	18650	5
313	20230913	145600	2268490680	18650	18670	18680	18650	333
314	20230913	145500	2262276080	18650	18660	18660	18650	16
315	20230913	145400	2261977530	18660	18660	18660	18650	233
316	20230913	145300	2257631830	18640	18640	18640	18640	119
317	20230913	145200	2255413670	18640	18650	18650	18640	571
318	20230913	145100	2244764830	18650	18660	18660	18650	107
319	20230913	145000	2242768280	18660	18680	18680	18650	554
320	20230913	144900	2232421810	18680	18710	18710	18680	8
321	20230913	144800	2232272340	18680	18710	18710	18680	6
322	20230913	144700	2232160230	18710	18680	18740	18680	21
323	20230913	144600	2231767110	18740	18680	18740	18680	11
324	20230913	144500	2231561480	18740	18660	18740	18660	501
325	20230913	144400	2222199370	18670	18660	18670	18660	145
326	20230913	144300	2219493310	18660	18660	18660	18660	6
327	20230913	144200	2219381350	18660	18670	18680	18660	9
328	20230913	144100	2219213380	18660	18690	18690	18660	54
329	20230913	144000	2218205710	18660	18650	18670	18650	402
330	20230913	143900	2210705720	18650	18710	18720	18650	2670
331	20230913	143800	2160791140	18710	18720	18720	18710	84
332	20230913	143700	2159218710	18720	18720	18720	18720	7
333	20230913	143600	2159087670	18750	18730	18750	18720	69
334	20230913	143500	2157795050	18750	18720	18750	18720	114
335	20230913	143400	2155658690	18720	18720	18720	18720	9
336	20230913	143300	2155490210	18720	18720	18720	18720	66
337	20230913	143200	2154254690	18720	18720	18720	18720	6
338	20230913	143100	2154142370	18740	18720	18740	18720	231
339	20230913	143000	2149813530	18700	18700	18700	18700	19
340	20230913	142900	2149458230	18700	18750	18750	18690	340
341	20230913	142800	2143085070	18650	18770	18770	18650	1644
342	20230913	142700	2112316840	18770	18770	18770	18770	70
343	20230913	142600	2111002940	18770	18770	18770	18770	182
344	20230913	142500	2107586800	18770	18770	18770	18770	7
345	20230913	142400	2107455410	18770	18770	18770	18770	7
346	20230913	142300	2107324020	18770	18770	18790	18770	515
347	20230913	142200	2097657390	18770	18770	18770	18770	51
348	20230913	142100	2096700120	18770	18790	18790	18770	623
349	20230913	142000	2085001850	18790	18800	18810	18790	147
350	20230913	141900	2082237790	18800	18810	18810	18800	276
351	20230913	141800	2077046280	18810	18810	18810	18810	5
352	20230913	141700	2076952230	18810	18830	18830	18810	55
353	20230913	141600	2075916680	18810	18820	18830	18810	20
354	20230913	141500	2075540230	18820	18830	18830	18820	307
355	20230913	141400	2069759470	18830	18830	18830	18830	5
356	20230913	141300	2069665320	18840	18860	18860	18840	1109
357	20230913	141200	2048771180	18860	18860	18860	18860	15
358	20230913	141100	2048488280	18870	18860	18870	18860	21
359	20230913	141000	2048092120	18860	18860	18860	18860	1
360	20230913	140900	2048073260	18860	18860	18860	18860	0
361	20230913	140800	2048073260	18860	18850	18860	18850	286
362	20230913	140700	2042681510	18850	18850	18850	18850	0
363	20230913	140600	2042681510	18850	18840	18850	18840	2
364	20230913	140500	2042643820	18840	18840	18840	18840	3
365	20230913	140400	2042587300	18840	18840	18840	18840	5
366	20230913	140300	2042493100	18850	18860	18860	18850	96
367	20230913	140200	2040683370	18860	18860	18860	18860	120
368	20230913	140100	2038420170	18860	18860	18860	18860	0
369	20230913	140000	2038420170	18860	18850	18860	18850	403
370	20230913	135900	2030823590	18860	18860	18860	18860	23
371	20230913	135800	2030389810	18860	18850	18860	18850	47
372	20230913	135700	2029503430	18860	18860	18860	18860	267
373	20230913	135600	2024467810	18860	18860	18860	18860	91
374	20230913	135500	2022751550	18860	18860	18860	18860	23
375	20230913	135400	2022317770	18850	18860	18860	18850	40
376	20230913	135300	2021563540	18860	18850	18860	18850	235
377	20230913	135200	2017133720	18850	18840	18850	18840	15
378	20230913	135100	2016851080	18860	18860	18860	18860	48
379	20230913	135000	2015945800	18860	18860	18860	18860	52
380	20230913	134900	2014965080	18860	18860	18860	18860	23
381	20230913	134800	2014531300	18860	18850	18860	18850	185
382	20230913	134700	2011043160	18850	18850	18850	18850	21
383	20230913	134600	2010647310	18850	18850	18850	18850	169
384	20230913	134500	2007461660	18840	18840	18840	18840	1142
385	20230913	134400	1985946380	18840	18850	18850	18840	556
386	20230913	134300	1975466780	18850	18850	18850	18850	51
387	20230913	134200	1974505430	18850	18850	18850	18850	81
388	20230913	134100	1972978580	18850	18850	18850	18850	2
389	20230913	134000	1972940880	18850	18850	18850	18850	1
390	20230913	133900	1972922030	18850	18850	18850	18850	95
391	20230913	133800	1971131280	18850	18870	18870	18850	605
392	20230913	133700	1959726850	18870	18870	18870	18870	25
393	20230913	133600	1959255100	18860	18850	18870	18850	486
394	20230913	133500	1950087680	18850	18820	18850	18810	643
395	20230913	133400	1937982280	18820	18820	18820	18820	0
396	20230913	133300	1937982280	18820	18820	18820	18820	5
397	20230913	133200	1937888180	18820	18810	18820	18810	31
398	20230913	133100	1937304970	18810	18810	18810	18810	21
399	20230913	133000	1936909960	18800	18800	18800	18800	56
400	20230913	132900	1935857160	18800	18800	18800	18800	1
401	20230913	132800	1935838360	18800	18810	18820	18800	703
402	20230913	132700	1922615330	18810	18840	18840	18810	981
403	20230913	132600	1904155040	18840	18830	18840	18830	610
404	20230913	132500	1892668730	18830	18830	18830	18830	30
405	20230913	132400	1892103830	18840	18850	18850	18840	65
406	20230913	132300	1890878690	18840	18830	18840	18830	55
407	20230913	132200	1889842840	18830	18820	18830	18820	817
408	20230913	132100	1874460360	18820	18810	18820	18810	6
409	20230913	132000	1874347450	18810	18810	18820	18810	58
410	20230913	131900	1873256210	18810	18810	18810	18810	86
411	20230913	131800	1871638550	18810	18810	18810	18810	11
412	20230913	131700	1871431640	18820	18820	18820	18820	26
413	20230913	131600	1870942320	18830	18810	18830	18810	2
414	20230913	131500	1870904680	18830	18830	18830	18820	702
415	20230913	131400	1857687020	18830	18750	18830	18750	784
416	20230913	131300	1842947610	18750	18720	18750	18720	443
417	20230913	131200	1834643760	18720	18720	18720	18720	56
418	20230913	131100	1833595440	18720	18730	18730	18720	155
419	20230913	131000	1830692300	18730	18730	18730	18730	81
420	20230913	130900	1829175170	18730	18730	18730	18730	101
421	20230913	130800	1827283440	18730	18730	18730	18730	67
422	20230913	130700	1826028530	18720	18720	18720	18720	15
423	20230913	130600	1825747730	18730	18730	18730	18730	0
424	20230913	130500	1825747730	18730	18730	18730	18730	10
425	20230913	130400	1825560430	18730	18720	18730	18720	264
426	20230913	130300	1820617080	18720	18730	18730	18720	7
427	20230913	130200	1820486030	18720	18740	18740	18720	283
428	20230913	130100	1815186020	18740	18740	18740	18740	0
429	20230913	130000	1815186020	18740	18740	18740	18740	946
430	20230913	125900	1797457980	18740	18740	18740	18740	1
431	20230913	125800	1797439240	18740	18740	18740	18740	21
432	20230913	125700	1797045700	18740	18750	18750	18740	831
433	20230913	125600	1781472660	18740	18740	18740	18740	50
434	20230913	125500	1780535660	18740	18740	18740	18740	154
435	20230913	125400	1777649700	18750	18740	18750	18740	132
436	20230913	125300	1775175960	18740	18740	18740	18740	40
437	20230913	125200	1774426360	18700	18700	18700	18700	0
438	20230913	125100	1774426360	18700	18660	18700	18660	1343
439	20230913	125000	1749329130	18650	18650	18650	18650	0
440	20230913	124900	1749329130	18650	18640	18650	18640	74
441	20230913	124800	1747949330	18650	18650	18650	18650	82
442	20230913	124700	1746420030	18650	18630	18650	18630	216
443	20230913	124600	1742393040	18610	18610	18610	18610	83
444	20230913	124500	1740848410	18610	18610	18610	18600	141
445	20230913	124400	1738225420	18610	18610	18610	18610	2
446	20230913	124300	1738188200	18600	18600	18600	18600	29
447	20230913	124200	1737648800	18600	18600	18600	18600	160
448	20230913	124100	1734672800	18610	18610	18610	18610	0
449	20230913	124000	1734672800	18610	18600	18610	18600	23
450	20230913	123900	1734244990	18610	18610	18610	18610	17
451	20230913	123800	1733928620	18610	18610	18610	18610	171
452	20230913	123700	1730746310	18620	18610	18620	18610	38
453	20230913	123600	1730038760	18610	18610	18610	18610	0
454	20230913	123500	1730038760	18610	18610	18610	18610	0
455	20230913	123400	1730038760	18610	18610	18610	18610	0
456	20230913	123300	1730038760	18610	18610	18610	18610	391
457	20230913	123200	1722762250	18610	18610	18610	18610	10
458	20230913	123100	1722576150	18630	18630	18630	18630	13
459	20230913	123000	1722333960	18630	18630	18630	18630	365
460	20230913	122900	1715534010	18660	18660	18660	18660	0
461	20230913	122800	1715534010	18660	18660	18660	18660	0
462	20230913	122700	1715534010	18660	18660	18660	18660	0
463	20230913	122600	1715534010	18660	18660	18660	18660	0
464	20230913	122500	1715534010	18660	18660	18660	18660	0
465	20230913	122400	1715534010	18660	18660	18660	18660	9
466	20230913	122300	1715366070	18640	18640	18640	18640	0
467	20230913	122200	1715366070	18640	18640	18640	18640	0
468	20230913	122100	1715366070	18640	18630	18640	18630	153
469	20230913	122000	1712515180	18600	18600	18600	18600	0
470	20230913	121900	1712515180	18600	18600	18610	18600	174
471	20230913	121800	1709278750	18600	18620	18620	18600	117
472	20230913	121700	1707101810	18620	18630	18630	18620	280
473	20230913	121600	1701886200	18640	18640	18640	18640	1
474	20230913	121500	1701867560	18650	18650	18650	18650	0
475	20230913	121400	1701867560	18650	18650	18650	18650	1
476	20230913	121300	1701848910	18670	18670	18670	18670	0
477	20230913	121200	1701848910	18670	18670	18670	18670	100
478	20230913	121100	1699981910	18620	18620	18620	18620	121
479	20230913	121000	1697728890	18620	18620	18620	18620	167
480	20230913	120900	1694619350	18600	18600	18600	18600	10
481	20230913	120800	1694433350	18600	18600	18600	18600	3
482	20230913	120700	1694377550	18600	18610	18610	18600	73
483	20230913	120600	1693019630	18610	18630	18630	18610	106
484	20230913	120500	1691046520	18620	18620	18620	18620	1
485	20230913	120400	1691027900	18650	18650	18650	18650	0
486	20230913	120300	1691027900	18650	18650	18650	18650	65
487	20230913	120200	1689815650	18650	18650	18650	18650	0
488	20230913	120100	1689815650	18650	18650	18650	18650	0
489	20230913	120000	1689815650	18650	18640	18650	18640	200
490	20230913	115900	1686087440	18640	18640	18640	18640	267
491	20230913	115800	1681110560	18610	18620	18620	18610	462
492	20230913	115700	1672511120	18640	18640	18640	18640	103
493	20230913	115600	1670591200	18650	18670	18670	18650	358
494	20230913	115500	1663912240	18680	18680	18680	18680	0
495	20230913	115400	1663912240	18680	18680	18680	18680	10
496	20230913	115300	1663725440	18680	18670	18680	18670	110
497	20230913	115200	1661670650	18660	18630	18660	18630	1466
498	20230913	115100	1634336780	18630	18630	18630	18630	69
499	20230913	115000	1633051310	18630	18630	18630	18630	133
500	20230913	114900	1630573520	18640	18640	18640	18640	30
501	20230913	114800	1630014320	18640	18640	18640	18640	100
502	20230913	114700	1628150320	18650	18650	18650	18650	139
503	20230913	114600	1625557970	18650	18600	18650	18600	50
504	20230913	114500	1624627920	18580	18580	18580	18580	41
505	20230913	114400	1623866140	18540	18540	18540	18540	11
506	20230913	114300	1623662200	18540	18540	18540	18540	100
507	20230913	114200	1621808200	18590	18540	18590	18540	224
508	20230913	114100	1617645440	18540	18540	18540	18540	18
509	20230913	114000	1617311720	18540	18540	18540	18540	53
510	20230913	113900	1616329100	18540	18540	18540	18540	13
511	20230913	113800	1616088080	18530	18530	18530	18530	0
512	20230913	113700	1616088080	18530	18530	18530	18530	0
513	20230913	113600	1616088080	18530	18530	18530	18530	113
514	20230913	113500	1613994190	18500	18500	18500	18500	5
515	20230913	113400	1613901690	18500	18500	18500	18500	0
516	20230913	113300	1613901690	18500	18500	18500	18500	0
517	20230913	113200	1613901690	18500	18500	18500	18500	2
518	20230913	113100	1613864690	18500	18520	18520	18500	2100
519	20230913	113000	1575003470	18520	18520	18520	18520	5
520	20230913	112900	1574910870	18510	18540	18540	18510	287
521	20230913	112800	1569594930	18550	18550	18550	18550	487
522	20230913	112700	1560561080	18550	18540	18550	18540	94
523	20230913	112600	1558817390	18540	18540	18540	18540	0
524	20230913	112500	1558817390	18540	18540	18540	18540	0
525	20230913	112400	1558817390	18540	18540	18540	18540	39
526	20230913	112300	1558094330	18540	18530	18540	18530	272
527	20230913	112200	1553051650	18530	18540	18540	18530	31
528	20230913	112100	1552477120	18510	18500	18510	18500	86
529	20230913	112000	1550886020	18470	18500	18500	18470	293
530	20230913	111900	1545473380	18460	18490	18490	18460	380
531	20230913	111800	1538451010	18490	18490	18490	18490	63
532	20230913	111700	1537286140	18480	18470	18480	18460	1095
533	20230913	111600	1517061760	18480	18490	18490	18470	1488
534	20230913	111500	1489567180	18490	18510	18540	18490	784
535	20230913	111400	1475067010	18500	18530	18530	18500	472
536	20230913	111300	1466333420	18500	18500	18500	18500	911
537	20230913	111200	1449479920	18500	18510	18510	18500	106
538	20230913	111100	1447518830	18500	18500	18500	18500	621
539	20230913	111000	1436030330	18510	18510	18510	18500	319
540	20230913	110900	1430128580	18500	18510	18510	18500	197
541	20230913	110800	1426483220	18510	18510	18510	18510	160
542	20230913	110700	1423521620	18510	18560	18580	18500	6257
543	20230913	110600	1307661180	18560	18560	18560	18560	1
544	20230913	110500	1307642620	18550	18550	18550	18550	0
545	20230913	110400	1307642620	18550	18560	18560	18550	597
546	20230913	110300	1296567380	18560	18570	18570	18560	571
547	20230913	110200	1285969120	18570	18560	18570	18560	287
548	20230913	110100	1280641860	18560	18560	18560	18550	345
549	20230913	110000	1274239000	18560	18550	18560	18550	46
550	20230913	105900	1273385550	18560	18560	18560	18550	694
551	20230913	105800	1260511070	18560	18560	18560	18560	64
552	20230913	105700	1259323230	18560	18570	18570	18560	77
553	20230913	105600	1257893960	18560	18570	18570	18560	1079
554	20230913	105500	1237857580	18580	18570	18580	18570	186
555	20230913	105400	1234403540	18570	18570	18570	18560	532
556	20230913	105300	1224524680	18570	18570	18580	18570	524
557	20230913	105200	1214789000	18570	18570	18580	18570	97
558	20230913	105100	1212987110	18580	18570	18580	18570	28
559	20230913	105000	1212467070	18570	18560	18570	18560	67
560	20230913	104900	1211223080	18570	18570	18580	18560	179
561	20230913	104800	1207898980	18570	18600	18600	18570	379
562	20230913	104700	1200856020	18590	18580	18590	18580	149
563	20230913	104600	1198087450	18580	18580	18580	18580	0
564	20230913	104500	1198087450	18580	18580	18580	18580	6
565	20230913	104400	1197975970	18630	18580	18630	18580	70
566	20230913	104300	1196674370	18570	18590	18590	18570	124
567	20230913	104200	1194370120	18570	18570	18570	18570	222
568	20230913	104100	1190247580	18570	18570	18570	18570	1
569	20230913	104000	1190229010	18570	18610	18610	18560	1239
570	20230913	103900	1167217640	18610	18610	18610	18610	22
571	20230913	103800	1166808220	18610	18610	18610	18610	129
572	20230913	103700	1164407530	18610	18600	18610	18600	469
573	20230913	103600	1155683130	18590	18600	18600	18590	214
574	20230913	103500	1151704770	18600	18600	18600	18600	243
575	20230913	103400	1147184970	18600	18620	18620	18600	1372
576	20230913	103300	1121653070	18620	18650	18650	18620	222
577	20230913	103200	1117518220	18650	18650	18650	18650	1
578	20230913	103100	1117499570	18660	18660	18660	18650	55
579	20230913	103000	1116473530	18660	18660	18660	18660	2
580	20230913	102900	1116436210	18670	18680	18680	18670	54
581	20230913	102800	1115427700	18690	18680	18690	18680	22
582	20230913	102700	1115016540	18680	18680	18680	18680	20
583	20230913	102600	1114642940	18650	18650	18650	18650	39
584	20230913	102500	1113915590	18640	18710	18710	18640	1104
585	20230913	102400	1093288450	18710	18750	18750	18710	7
586	20230913	102300	1093157430	18700	18730	18730	18700	1468
587	20230913	102200	1065691390	18730	18750	18750	18730	358
588	20230913	102100	1058984390	18750	18760	18770	18750	53
589	20230913	102000	1057990410	18740	18790	18790	18740	339
590	20230913	101900	1051631360	18780	18780	18780	18780	0
591	20230913	101800	1051631360	18780	18780	18780	18780	47
592	20230913	101700	1050748700	18770	18770	18770	18770	1
593	20230913	101600	1050729930	18770	18760	18770	18760	2233
594	20230913	101500	1008817770	18760	18760	18760	18760	159
595	20230913	101400	1005834930	18770	18800	18800	18770	255
596	20230913	101300	1001048180	18820	18780	18820	18780	1073
597	20230913	101200	980864340	18800	18830	18830	18800	1524
598	20230913	101100	952183100	18830	18860	18860	18830	38
599	20230913	101000	951466990	18820	18850	18850	18820	120
600	20230913	100900	949208050	18860	18860	18860	18860	3
601	20230913	100800	949151470	18860	18830	18860	18830	12
602	20230913	100700	948925330	18840	18800	18840	18800	375
603	20230913	100600	941866070	18800	18820	18820	18800	16
604	20230913	100500	941565070	18800	18810	18810	18800	196
605	20230913	100400	937879370	18780	18780	18780	18780	89
606	20230913	100300	936207950	18750	18760	18760	18750	104
607	20230913	100200	934257600	18810	18840	18840	18810	201
608	20230913	100100	930474520	18840	18840	18840	18840	0
609	20230913	100000	930474520	18840	18840	18840	18840	51
610	20230913	095900	929513680	18730	18780	18780	18720	222
611	20230913	095800	925352970	18790	18880	18880	18790	220
612	20230913	095700	921208020	18880	18900	18900	18880	293
613	20230913	095600	915670630	18900	18910	18910	18890	198
614	20230913	095500	911926970	18920	18950	18950	18920	377
615	20230913	095400	904788050	18970	18970	18970	18970	1
616	20230913	095300	904769080	18980	18940	18980	18940	287
617	20230913	095200	899323900	18940	18960	18960	18930	1387
618	20230913	095100	873044120	18960	18950	18980	18950	482
619	20230913	095000	863904990	18960	18960	18960	18960	84
620	20230913	094900	862312350	18960	18950	18960	18950	56
621	20230913	094800	861250670	18950	18980	18980	18950	360
622	20230913	094700	854424550	18990	19010	19010	18980	192
623	20230913	094600	850776710	19010	18950	19020	18930	1537
624	20230913	094500	821602420	18940	18910	18940	18910	114
625	20230913	094400	819444860	18920	18960	18970	18920	485
626	20230913	094300	810259040	18950	18940	18960	18940	200
627	20230913	094200	806470480	18940	18950	18970	18940	116
628	20230913	094100	804272900	18980	18940	19000	18940	673
629	20230913	094000	791511070	18930	18920	18940	18920	43
630	20230913	093900	790697470	18920	18830	18920	18830	880
631	20230913	093800	774071040	18790	18710	18830	18710	699
632	20230913	093700	760917780	18700	18820	18820	18700	1338
633	20230913	093600	735855610	18810	18830	18830	18810	11
634	20230913	093500	735648500	18840	18780	18840	18740	1067
635	20230913	093400	715595430	18780	18770	18780	18750	48
636	20230913	093300	714694760	18770	18760	18780	18730	151
637	20230913	093200	711863280	18790	18780	18790	18760	366
638	20230913	093100	704987590	18780	18790	18800	18780	81
639	20230913	093000	703466120	18780	18750	18800	18750	324
640	20230913	092900	697379800	18740	18750	18750	18720	513
641	20230913	092800	687766890	18750	18640	18750	18640	500
642	20230913	092700	678418380	18600	18600	18600	18580	1026
643	20230913	092600	659343550	18600	18600	18600	18590	51
644	20230913	092500	658395330	18570	18690	18710	18570	1532
645	20230913	092400	629871030	18580	18660	18660	18570	1259
646	20230913	092300	606447350	18700	18610	18710	18610	402
647	20230913	092200	598951740	18620	18650	18650	18540	2793
648	20230913	092100	546986740	18620	18700	18700	18600	1465
649	20230913	092000	519669970	18700	18700	18710	18700	140
650	20230913	091900	517051910	18710	18710	18710	18710	223
651	20230913	091800	512879580	18750	18770	18780	18750	779
652	20230913	091700	498262410	18770	18970	18970	18770	2371
653	20230913	091600	453445930	19000	18980	19000	18960	222
654	20230913	091500	449230410	18990	18940	19000	18940	625
655	20230913	091400	437385790	18940	19010	19010	18910	76
656	20230913	091300	435944960	19010	19100	19100	18940	930
657	20230913	091200	418203530	19100	19100	19100	19000	628
658	20230913	091100	406218260	19100	18670	19490	18670	3932
659	20230913	091000	330983070	18680	18610	18690	18560	155
660	20230913	090900	328098890	18610	18670	18670	18550	1936
661	20230913	090800	292049430	18680	18600	18680	18600	1324
662	20230913	090700	267384300	18600	18550	18600	18540	837
663	20230913	090600	251856030	18550	18640	18640	18550	3370
664	20230913	090500	189251480	18660	18570	18670	18570	103
665	20230913	090400	187336580	18570	18570	18580	18560	537
666	20230913	090300	177367530	18560	18660	18730	18550	4241
667	20230913	090200	98580980	18660	18870	18870	18600	959
668	20230913	090100	80648210	18750	18890	18890	18750	3358
669	20230913	090000	17567300	18890	18770	18900	18770	807