KissMeData/226950/min/candle-20230918.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230918	201800	3346983280	19040	19040	19040	19040	2550
3	20230918	201700	3346983280	19040	19040	19040	19040	0
4	20230918	201600	3346983280	19040	19040	19040	19040	0
5	20230918	201500	3346983280	19040	19040	19040	19040	0
6	20230918	201400	3346983280	19040	19040	19040	19040	0
7	20230918	201300	3346983280	19040	19040	19040	19040	0
8	20230918	201200	3346983280	19040	19040	19040	19040	0
9	20230918	201100	3346983280	19040	19040	19040	19040	0
10	20230918	201000	3346983280	19040	19040	19040	19040	0
11	20230918	200900	3346983280	19040	19040	19040	19040	0
12	20230918	200800	3346983280	19040	19040	19040	19040	0
13	20230918	200700	3346983280	19040	19040	19040	19040	0
14	20230918	200600	3346983280	19040	19040	19040	19040	0
15	20230918	200500	3346983280	19040	19040	19040	19040	0
16	20230918	200400	3346983280	19040	19040	19040	19040	0
17	20230918	200300	3346983280	19040	19040	19040	19040	0
18	20230918	200200	3346983280	19040	19040	19040	19040	0
19	20230918	200100	3346983280	19040	19040	19040	19040	0
20	20230918	200000	3346983280	19040	19040	19040	19040	0
21	20230918	195900	3346983280	19040	19040	19040	19040	0
22	20230918	195800	3346983280	19040	19040	19040	19040	0
23	20230918	195700	3346983280	19040	19040	19040	19040	0
24	20230918	195600	3346983280	19040	19040	19040	19040	0
25	20230918	195500	3346983280	19040	19040	19040	19040	0
26	20230918	195400	3346983280	19040	19040	19040	19040	0
27	20230918	195300	3346983280	19040	19040	19040	19040	0
28	20230918	195200	3346983280	19040	19040	19040	19040	0
29	20230918	195100	3346983280	19040	19040	19040	19040	0
30	20230918	195000	3346983280	19040	19040	19040	19040	0
31	20230918	194900	3346983280	19040	19040	19040	19040	0
32	20230918	194800	3346983280	19040	19040	19040	19040	2550
33	20230918	194700	3346983280	19040	19040	19040	19040	0
34	20230918	194600	3346983280	19040	19040	19040	19040	0
35	20230918	194500	3346983280	19040	19040	19040	19040	0
36	20230918	194400	3346983280	19040	19040	19040	19040	0
37	20230918	194300	3346983280	19040	19040	19040	19040	0
38	20230918	194200	3346983280	19040	19040	19040	19040	0
39	20230918	194100	3346983280	19040	19040	19040	19040	0
40	20230918	194000	3346983280	19040	19040	19040	19040	0
41	20230918	193900	3346983280	19040	19040	19040	19040	0
42	20230918	193800	3346983280	19040	19040	19040	19040	0
43	20230918	193700	3346983280	19040	19040	19040	19040	0
44	20230918	193600	3346983280	19040	19040	19040	19040	0
45	20230918	193500	3346983280	19040	19040	19040	19040	0
46	20230918	193400	3346983280	19040	19040	19040	19040	0
47	20230918	193300	3346983280	19040	19040	19040	19040	0
48	20230918	193200	3346983280	19040	19040	19040	19040	0
49	20230918	193100	3346983280	19040	19040	19040	19040	0
50	20230918	193000	3346983280	19040	19040	19040	19040	0
51	20230918	192900	3346983280	19040	19040	19040	19040	0
52	20230918	192800	3346983280	19040	19040	19040	19040	0
53	20230918	192700	3346983280	19040	19040	19040	19040	0
54	20230918	192600	3346983280	19040	19040	19040	19040	0
55	20230918	192500	3346983280	19040	19040	19040	19040	0
56	20230918	192400	3346983280	19040	19040	19040	19040	0
57	20230918	192300	3346983280	19040	19040	19040	19040	0
58	20230918	192200	3346983280	19040	19040	19040	19040	0
59	20230918	192100	3346983280	19040	19040	19040	19040	0
60	20230918	192000	3346983280	19040	19040	19040	19040	0
61	20230918	191900	3346983280	19040	19040	19040	19040	0
62	20230918	191800	3346983280	19040	19040	19040	19040	2550
63	20230918	191700	3346983280	19040	19040	19040	19040	0
64	20230918	191600	3346983280	19040	19040	19040	19040	0
65	20230918	191500	3346983280	19040	19040	19040	19040	0
66	20230918	191400	3346983280	19040	19040	19040	19040	0
67	20230918	191300	3346983280	19040	19040	19040	19040	0
68	20230918	191200	3346983280	19040	19040	19040	19040	0
69	20230918	191100	3346983280	19040	19040	19040	19040	0
70	20230918	191000	3346983280	19040	19040	19040	19040	0
71	20230918	190900	3346983280	19040	19040	19040	19040	0
72	20230918	190800	3346983280	19040	19040	19040	19040	0
73	20230918	190700	3346983280	19040	19040	19040	19040	0
74	20230918	190600	3346983280	19040	19040	19040	19040	0
75	20230918	190500	3346983280	19040	19040	19040	19040	0
76	20230918	190400	3346983280	19040	19040	19040	19040	0
77	20230918	190300	3346983280	19040	19040	19040	19040	0
78	20230918	190200	3346983280	19040	19040	19040	19040	0
79	20230918	190100	3346983280	19040	19040	19040	19040	0
80	20230918	190000	3346983280	19040	19040	19040	19040	0
81	20230918	185900	3346983280	19040	19040	19040	19040	0
82	20230918	185800	3346983280	19040	19040	19040	19040	0
83	20230918	185700	3346983280	19040	19040	19040	19040	0
84	20230918	185600	3346983280	19040	19040	19040	19040	0
85	20230918	185500	3346983280	19040	19040	19040	19040	0
86	20230918	185400	3346983280	19040	19040	19040	19040	0
87	20230918	185300	3346983280	19040	19040	19040	19040	0
88	20230918	185200	3346983280	19040	19040	19040	19040	0
89	20230918	185100	3346983280	19040	19040	19040	19040	0
90	20230918	185000	3346983280	19040	19040	19040	19040	0
91	20230918	184900	3346983280	19040	19040	19040	19040	0
92	20230918	184800	3346983280	19040	19040	19040	19040	2550
93	20230918	184700	3346983280	19040	19040	19040	19040	0
94	20230918	184600	3346983280	19040	19040	19040	19040	0
95	20230918	184500	3346983280	19040	19040	19040	19040	0
96	20230918	184400	3346983280	19040	19040	19040	19040	0
97	20230918	184300	3346983280	19040	19040	19040	19040	0
98	20230918	184200	3346983280	19040	19040	19040	19040	0
99	20230918	184100	3346983280	19040	19040	19040	19040	0
100	20230918	184000	3346983280	19040	19040	19040	19040	0
101	20230918	183900	3346983280	19040	19040	19040	19040	0
102	20230918	183800	3346983280	19040	19040	19040	19040	0
103	20230918	183700	3346983280	19040	19040	19040	19040	0
104	20230918	183600	3346983280	19040	19040	19040	19040	0
105	20230918	183500	3346983280	19040	19040	19040	19040	0
106	20230918	183400	3346983280	19040	19040	19040	19040	0
107	20230918	183300	3346983280	19040	19040	19040	19040	0
108	20230918	183200	3346983280	19040	19040	19040	19040	0
109	20230918	183100	3346983280	19040	19040	19040	19040	0
110	20230918	183000	3346983280	19040	19040	19040	19040	0
111	20230918	182900	3346983280	19040	19040	19040	19040	0
112	20230918	182800	3346983280	19040	19040	19040	19040	0
113	20230918	182700	3346983280	19040	19040	19040	19040	0
114	20230918	182600	3346983280	19040	19040	19040	19040	0
115	20230918	182500	3346983280	19040	19040	19040	19040	0
116	20230918	182400	3346983280	19040	19040	19040	19040	0
117	20230918	182300	3346983280	19040	19040	19040	19040	0
118	20230918	182200	3346983280	19040	19040	19040	19040	0
119	20230918	182100	3346983280	19040	19040	19040	19040	0
120	20230918	182000	3346983280	19040	19040	19040	19040	0
121	20230918	181900	3346983280	19040	19040	19040	19040	0
122	20230918	181800	3346983280	19040	19040	19040	19040	2550
123	20230918	181700	3346983280	19040	19040	19040	19040	0
124	20230918	181600	3346983280	19040	19040	19040	19040	0
125	20230918	181500	3346983280	19040	19040	19040	19040	0
126	20230918	181400	3346983280	19040	19040	19040	19040	0
127	20230918	181300	3346983280	19040	19040	19040	19040	0
128	20230918	181200	3346983280	19040	19040	19040	19040	0
129	20230918	181100	3346983280	19040	19040	19040	19040	0
130	20230918	181000	3346983280	19040	19040	19040	19040	0
131	20230918	180900	3346983280	19040	19040	19040	19040	0
132	20230918	180800	3346983280	19040	19040	19040	19040	0
133	20230918	180700	3346983280	19040	19040	19040	19040	0
134	20230918	180600	3346983280	19040	19040	19040	19040	0
135	20230918	180500	3346983280	19040	19040	19040	19040	0
136	20230918	180400	3346983280	19040	19040	19040	19040	0
137	20230918	180300	3346983280	19040	19040	19040	19040	0
138	20230918	180200	3346983280	19040	19040	19040	19040	0
139	20230918	180100	3346983280	19040	19040	19040	19040	0
140	20230918	180000	3346983280	19040	19040	19040	19040	0
141	20230918	175900	3346983280	19040	19040	19040	19040	0
142	20230918	175800	3346983280	19040	19040	19040	19040	0
143	20230918	175700	3346983280	19040	19040	19040	19040	0
144	20230918	175600	3346983280	19040	19040	19040	19040	0
145	20230918	175500	3346983280	19040	19040	19040	19040	0
146	20230918	175400	3346983280	19040	19040	19040	19040	0
147	20230918	175300	3346983280	19040	19040	19040	19040	0
148	20230918	175200	3346983280	19040	19040	19040	19040	0
149	20230918	175100	3346983280	19040	19040	19040	19040	0
150	20230918	175000	3346983280	19040	19040	19040	19040	0
151	20230918	174900	3346983280	19040	19040	19040	19040	0
152	20230918	174800	3346983280	19040	19040	19040	19040	2550
153	20230918	174700	3346983280	19040	19040	19040	19040	0
154	20230918	174600	3346983280	19040	19040	19040	19040	0
155	20230918	174500	3346983280	19040	19040	19040	19040	0
156	20230918	174400	3346983280	19040	19040	19040	19040	0
157	20230918	174300	3346983280	19040	19040	19040	19040	0
158	20230918	174200	3346983280	19040	19040	19040	19040	0
159	20230918	174100	3346983280	19040	19040	19040	19040	0
160	20230918	174000	3346983280	19040	19040	19040	19040	0
161	20230918	173900	3346983280	19040	19040	19040	19040	0
162	20230918	173800	3346983280	19040	19040	19040	19040	0
163	20230918	173700	3346983280	19040	19040	19040	19040	0
164	20230918	173600	3346983280	19040	19040	19040	19040	0
165	20230918	173500	3346983280	19040	19040	19040	19040	0
166	20230918	173400	3346983280	19040	19040	19040	19040	0
167	20230918	173300	3346983280	19040	19040	19040	19040	0
168	20230918	173200	3346983280	19040	19040	19040	19040	0
169	20230918	173100	3346983280	19040	19040	19040	19040	0
170	20230918	173000	3346983280	19040	19040	19040	19040	0
171	20230918	172900	3346983280	19040	19040	19040	19040	0
172	20230918	172800	3346983280	19040	19040	19040	19040	0
173	20230918	172700	3346983280	19040	19040	19040	19040	0
174	20230918	172600	3346983280	19040	19040	19040	19040	0
175	20230918	172500	3346983280	19040	19040	19040	19040	0
176	20230918	172400	3346983280	19040	19040	19040	19040	0
177	20230918	172300	3346983280	19040	19040	19040	19040	0
178	20230918	172200	3346983280	19040	19040	19040	19040	0
179	20230918	172100	3346983280	19040	19040	19040	19040	0
180	20230918	172000	3346983280	19040	19040	19040	19040	0
181	20230918	171900	3346983280	19040	19040	19040	19040	0
182	20230918	171800	3346983280	19040	19040	19040	19040	2550
183	20230918	171700	3346983280	19040	19040	19040	19040	0
184	20230918	171600	3346983280	19040	19040	19040	19040	0
185	20230918	171500	3346983280	19040	19040	19040	19040	0
186	20230918	171400	3346983280	19040	19040	19040	19040	0
187	20230918	171300	3346983280	19040	19040	19040	19040	0
188	20230918	171200	3346983280	19040	19040	19040	19040	0
189	20230918	171100	3346983280	19040	19040	19040	19040	0
190	20230918	171000	3346983280	19040	19040	19040	19040	0
191	20230918	170900	3346983280	19040	19040	19040	19040	0
192	20230918	170800	3346983280	19040	19040	19040	19040	0
193	20230918	170700	3346983280	19040	19040	19040	19040	0
194	20230918	170600	3346983280	19040	19040	19040	19040	0
195	20230918	170500	3346983280	19040	19040	19040	19040	0
196	20230918	170400	3346983280	19040	19040	19040	19040	0
197	20230918	170300	3346983280	19040	19040	19040	19040	0
198	20230918	170200	3346983280	19040	19040	19040	19040	0
199	20230918	170100	3346983280	19040	19040	19040	19040	0
200	20230918	170000	3346983280	19040	19040	19040	19040	0
201	20230918	165900	3346983280	19040	19040	19040	19040	0
202	20230918	165800	3346983280	19040	19040	19040	19040	0
203	20230918	165700	3346983280	19040	19040	19040	19040	0
204	20230918	165600	3346983280	19040	19040	19040	19040	0
205	20230918	165500	3346983280	19040	19040	19040	19040	0
206	20230918	165400	3346983280	19040	19040	19040	19040	0
207	20230918	165300	3346983280	19040	19040	19040	19040	0
208	20230918	165200	3346983280	19040	19040	19040	19040	0
209	20230918	165100	3346983280	19040	19040	19040	19040	0
210	20230918	165000	3346983280	19040	19040	19040	19040	0
211	20230918	164900	3346983280	19040	19040	19040	19040	0
212	20230918	164800	3346983280	19040	19040	19040	19040	2550
213	20230918	164700	3346983280	19040	19040	19040	19040	0
214	20230918	164600	3346983280	19040	19040	19040	19040	0
215	20230918	164500	3346983280	19040	19040	19040	19040	0
216	20230918	164400	3346983280	19040	19040	19040	19040	0
217	20230918	164300	3346983280	19040	19040	19040	19040	0
218	20230918	164200	3346983280	19040	19040	19040	19040	0
219	20230918	164100	3346983280	19040	19040	19040	19040	0
220	20230918	164000	3346983280	19040	19040	19040	19040	0
221	20230918	163900	3346983280	19040	19040	19040	19040	0
222	20230918	163800	3346983280	19040	19040	19040	19040	0
223	20230918	163700	3346983280	19040	19040	19040	19040	0
224	20230918	163600	3346983280	19040	19040	19040	19040	0
225	20230918	163500	3346983280	19040	19040	19040	19040	0
226	20230918	163400	3346983280	19040	19040	19040	19040	0
227	20230918	163300	3346983280	19040	19040	19040	19040	0
228	20230918	163200	3346983280	19040	19040	19040	19040	0
229	20230918	163100	3346983280	19040	19040	19040	19040	0
230	20230918	163000	3346983280	19040	19040	19040	19040	0
231	20230918	162900	3346983280	19040	19040	19040	19040	0
232	20230918	162800	3346983280	19040	19040	19040	19040	0
233	20230918	162700	3346983280	19040	19040	19040	19040	0
234	20230918	162600	3346983280	19040	19040	19040	19040	0
235	20230918	162500	3346983280	19040	19040	19040	19040	0
236	20230918	162400	3346983280	19040	19040	19040	19040	0
237	20230918	162300	3346983280	19040	19040	19040	19040	0
238	20230918	162200	3346983280	19040	19040	19040	19040	0
239	20230918	162100	3346983280	19040	19040	19040	19040	0
240	20230918	162000	3346983280	19040	19040	19040	19040	0
241	20230918	161900	3346983280	19040	19040	19040	19040	0
242	20230918	161800	3346983280	19040	19040	19040	19040	2550
243	20230918	161700	3346983280	19040	19040	19040	19040	0
244	20230918	161600	3346983280	19040	19040	19040	19040	0
245	20230918	161500	3346983280	19040	19040	19040	19040	0
246	20230918	161400	3346983280	19040	19040	19040	19040	0
247	20230918	161300	3346983280	19040	19040	19040	19040	0
248	20230918	161200	3346983280	19040	19040	19040	19040	0
249	20230918	161100	3346983280	19040	19040	19040	19040	0
250	20230918	161000	3346983280	19040	19040	19040	19040	0
251	20230918	160900	3346983280	19040	19040	19040	19040	0
252	20230918	160800	3346983280	19040	19040	19040	19040	0
253	20230918	160700	3346983280	19040	19040	19040	19040	0
254	20230918	160600	3346983280	19040	19040	19040	19040	0
255	20230918	160500	3346983280	19040	19040	19040	19040	0
256	20230918	160400	3346983280	19040	19040	19040	19040	0
257	20230918	160300	3346983280	19040	19040	19040	19040	0
258	20230918	160200	3346983280	19040	19040	19040	19040	0
259	20230918	160100	3346983280	19040	19040	19040	19040	0
260	20230918	160000	3346983280	19040	19040	19040	19040	0
261	20230918	155900	3346983280	19040	19040	19040	19040	0
262	20230918	155800	3346983280	19040	19040	19040	19040	0
263	20230918	155700	3346983280	19040	19040	19040	19040	0
264	20230918	155600	3346983280	19040	19040	19040	19040	0
265	20230918	155500	3346983280	19040	19040	19040	19040	0
266	20230918	155400	3346983280	19040	19040	19040	19040	0
267	20230918	155300	3346983280	19040	19040	19040	19040	0
268	20230918	155200	3346983280	19040	19040	19040	19040	0
269	20230918	155100	3346983280	19040	19040	19040	19040	0
270	20230918	155000	3346983280	19040	19040	19040	19040	0
271	20230918	154900	3346983280	19040	19040	19040	19040	0
272	20230918	154800	3346983280	19040	19040	19040	19040	2550
273	20230918	154700	3346983280	19040	19040	19040	19040	0
274	20230918	154600	3346983280	19040	19040	19040	19040	0
275	20230918	154500	3346983280	19040	19040	19040	19040	0
276	20230918	154400	3346983280	19040	19040	19040	19040	0
277	20230918	154300	3346983280	19040	19040	19040	19040	0
278	20230918	154200	3346983280	19040	19040	19040	19040	0
279	20230918	154100	3346983280	19040	19040	19040	19040	0
280	20230918	154000	3346983280	19040	19040	19040	19040	0
281	20230918	153900	3346983280	19040	19040	19040	19040	0
282	20230918	153800	3346983280	19040	19040	19040	19040	0
283	20230918	153700	3346983280	19040	19040	19040	19040	0
284	20230918	153600	3346983280	19040	19040	19040	19040	0
285	20230918	153500	3346983280	19040	19040	19040	19040	0
286	20230918	153400	3346983280	19040	19040	19040	19040	0
287	20230918	153300	3346983280	19040	19040	19040	19040	0
288	20230918	153200	3346983280	19040	19040	19040	19040	0
289	20230918	153100	3346983280	19040	19040	19040	19040	0
290	20230918	153000	3346983280	19040	19040	19040	19040	2550
291	20230918	152900	3298431280	19070	19070	19070	19070	0
292	20230918	152800	3298431280	19070	19070	19070	19070	0
293	20230918	152700	3298431280	19070	19070	19070	19070	0
294	20230918	152600	3298431280	19070	19070	19070	19070	0
295	20230918	152500	3298431280	19070	19070	19070	19070	0
296	20230918	152400	3298431280	19070	19070	19070	19070	0
297	20230918	152300	3298431280	19070	19070	19070	19070	0
298	20230918	152200	3298431280	19070	19070	19070	19070	0
299	20230918	152100	3298431280	19070	19070	19070	19070	0
300	20230918	152000	3298431280	19070	19070	19070	19070	0
301	20230918	151900	3298431280	19070	19090	19170	19070	205
302	20230918	151800	3294516740	19170	19200	19200	19040	1104
303	20230918	151700	3273392080	19190	19190	19190	19180	218
304	20230918	151600	3269208990	19190	19160	19190	19160	418
305	20230918	151500	3261199510	19140	19170	19170	19120	478
306	20230918	151400	3252058360	19170	19170	19170	19170	2
307	20230918	151300	3252020020	19170	19120	19170	19120	30
308	20230918	151200	3251446040	19110	19150	19150	19110	40
309	20230918	151100	3250680590	19150	19150	19150	19150	8
310	20230918	151000	3250527390	19030	19060	19060	19030	27
311	20230918	150900	3250012800	19030	19060	19180	19010	356
312	20230918	150800	3243226950	19060	19010	19060	19010	40
313	20230918	150700	3242464740	19000	18990	19050	18990	421
314	20230918	150600	3234465300	18960	18990	18990	18960	45
315	20230918	150500	3233611580	19000	19010	19010	19000	104
316	20230918	150400	3231635340	19000	19000	19000	19000	59
317	20230918	150300	3230514340	19060	19000	19060	18990	1155
318	20230918	150200	3208541440	19000	18960	19000	18960	285
319	20230918	150100	3203130630	18960	18970	18970	18930	1125
320	20230918	150000	3181815140	18960	19000	19000	18960	719
321	20230918	145900	3168167990	19000	19060	19060	19000	2156
322	20230918	145800	3127185130	19060	19060	19060	19060	100
323	20230918	145700	3125279130	19030	19040	19040	19030	572
324	20230918	145600	3114391380	19030	19030	19030	19030	0
325	20230918	145500	3114391380	19030	19030	19030	19030	100
326	20230918	145400	3112488380	19030	19030	19030	19010	420
327	20230918	145300	3104499770	19080	19030	19080	19030	67
328	20230918	145200	3103221660	19080	19040	19080	19030	117
329	20230918	145100	3100993200	19040	19030	19060	19030	875
330	20230918	145000	3084331110	19020	19010	19020	19010	20
331	20230918	144900	3083950770	19000	19080	19080	19000	11607
332	20230918	144800	2863106670	19090	19090	19090	19080	70
333	20230918	144700	2861771050	19090	19090	19100	19080	166
334	20230918	144600	2858603250	19070	19080	19100	19060	722
335	20230918	144500	2844826550	19070	19070	19090	19070	82
336	20230918	144400	2843262270	19090	19110	19110	19090	344
337	20230918	144300	2836692080	19110	19100	19110	19100	294
338	20230918	144200	2831073870	19100	19190	19190	19100	123
339	20230918	144100	2828719070	19160	19160	19160	19160	2
340	20230918	144000	2828680750	19190	19270	19270	19190	427
341	20230918	143900	2820479610	19250	19290	19290	19250	101
342	20230918	143800	2818532590	19290	19300	19400	19280	2397
343	20230918	143700	2772190260	19290	19130	19290	19130	1108
344	20230918	143600	2750952070	19070	19070	19070	19070	57
345	20230918	143500	2749865080	19120	19090	19120	19090	740
346	20230918	143400	2735731480	19060	19090	19090	19060	900
347	20230918	143300	2718571580	19090	19100	19100	19090	123
348	20230918	143200	2716222850	19080	19080	19080	19080	459
349	20230918	143100	2707465130	19140	19100	19140	19070	2560
350	20230918	143000	2658637450	19140	19090	19140	19090	624
351	20230918	142900	2646721710	19070	19090	19090	19070	2078
352	20230918	142800	2607091990	19090	19090	19090	19090	0
353	20230918	142700	2607091990	19090	19090	19090	19090	57
354	20230918	142600	2606003860	19090	19140	19150	19090	346
355	20230918	142500	2599393350	19130	19110	19130	19110	442
356	20230918	142400	2590945510	19050	19060	19060	19050	325
357	20230918	142300	2584753090	19050	19050	19050	19050	0
358	20230918	142200	2584753090	19050	19060	19060	19050	35
359	20230918	142100	2584086120	19060	19070	19070	19060	363
360	20230918	142000	2577165720	19070	19080	19080	19070	474
361	20230918	141900	2568126330	19080	19080	19080	19080	171
362	20230918	141800	2564863650	19070	19110	19110	19070	394
363	20230918	141700	2557346670	19070	19070	19070	19070	0
364	20230918	141600	2557346670	19070	19070	19070	19070	50
365	20230918	141500	2556393170	19070	19080	19080	19070	57
366	20230918	141400	2555305760	19090	19090	19090	19090	0
367	20230918	141300	2555305760	19090	19080	19090	19070	104
368	20230918	141200	2553322010	19080	19120	19120	19080	538
369	20230918	141100	2543047800	19130	19130	19130	19130	0
370	20230918	141000	2543047800	19130	19140	19140	19130	211
371	20230918	140900	2539009560	19140	19150	19150	19140	205
372	20230918	140800	2535085280	19150	19150	19150	19150	24
373	20230918	140700	2534625680	19140	19140	19140	19140	5
374	20230918	140600	2534529980	19140	19150	19150	19140	163
375	20230918	140500	2531409600	19150	19150	19150	19150	0
376	20230918	140400	2531409600	19150	19150	19170	19150	35
377	20230918	140300	2530739120	19150	19150	19160	19150	98
378	20230918	140200	2528861910	19140	19140	19140	19140	0
379	20230918	140100	2528861910	19140	19150	19150	19140	57
380	20230918	140000	2527770520	19160	19170	19170	19140	117
381	20230918	135900	2525529250	19170	19140	19180	19140	670
382	20230918	135800	2512700790	19140	19110	19140	19110	1725
383	20230918	135700	2479725850	19080	19080	19080	19080	15
384	20230918	135600	2479439650	19110	19140	19140	19110	56
385	20230918	135500	2478368640	19150	19150	19150	19150	12
386	20230918	135400	2478138840	19170	19170	19170	19170	0
387	20230918	135300	2478138840	19170	19130	19200	19130	722
388	20230918	135200	2464301300	19120	19090	19120	19050	970
389	20230918	135100	2445776540	19080	19070	19080	19070	182
390	20230918	135000	2442304940	19040	19040	19040	19040	60
391	20230918	134900	2441162540	19040	19040	19050	19040	106
392	20230918	134800	2439144030	19040	19040	19040	19030	381
393	20230918	134700	2431889990	19040	19040	19040	19040	29
394	20230918	134600	2431337830	19040	19040	19040	19040	48
395	20230918	134500	2430423910	19040	19040	19040	19040	89
396	20230918	134400	2428729350	19040	19010	19050	19010	616
397	20230918	134300	2417004340	19010	19030	19030	19010	719
398	20230918	134200	2403328820	19030	19040	19060	19030	2170
399	20230918	134100	2361991480	19040	19030	19040	19020	375
400	20230918	134000	2354856310	19030	19040	19040	19030	746
401	20230918	133900	2340658660	19040	19040	19040	19040	32
402	20230918	133800	2340049380	19040	19030	19040	19030	203
403	20230918	133700	2336186190	19020	19030	19030	19020	1049
404	20230918	133600	2316229980	19040	19080	19080	19040	372
405	20230918	133500	2309143320	19080	19080	19080	19030	1330
406	20230918	133400	2283818250	19080	19100	19100	19080	708
407	20230918	133300	2270309590	19080	19080	19080	19080	1
408	20230918	133200	2270290510	19080	19080	19080	19080	9
409	20230918	133100	2270118790	19080	19130	19130	19080	3104
410	20230918	133000	2210806260	19130	19130	19130	19120	330
411	20230918	132900	2204493370	19130	19130	19140	19130	325
412	20230918	132800	2198276110	19130	19140	19140	19130	37
413	20230918	132700	2197567940	19140	19140	19140	19140	41
414	20230918	132600	2196783200	19140	19140	19140	19140	83
415	20230918	132500	2195194580	19140	19140	19140	19140	13
416	20230918	132400	2194945760	19120	19130	19130	19120	92
417	20230918	132300	2193186670	19150	19130	19150	19130	214
418	20230918	132200	2189091190	19130	19140	19150	19130	148
419	20230918	132100	2186258400	19210	19210	19210	19210	50
420	20230918	132000	2185297900	19140	19140	19180	19130	1182
421	20230918	131900	2162673430	19130	19130	19130	19130	0
422	20230918	131800	2162673430	19130	19130	19130	19130	50
423	20230918	131700	2161716930	19130	19120	19130	19120	60
424	20230918	131600	2160569230	19120	19120	19120	19120	107
425	20230918	131500	2158523390	19120	19140	19140	19120	371
426	20230918	131400	2151423260	19140	19140	19140	19140	0
427	20230918	131300	2151423260	19140	19180	19180	19130	332
428	20230918	131200	2145066650	19180	19110	19180	19110	256
429	20230918	131100	2140174420	19110	19190	19200	19100	2514
430	20230918	131000	2092088110	19210	19240	19240	19120	3270
431	20230918	130900	2029421680	19240	19240	19240	19240	0
432	20230918	130800	2029421680	19240	19250	19250	19240	221
433	20230918	130700	2025168190	19250	19260	19260	19250	62
434	20230918	130600	2023974370	19260	19270	19270	19260	137
435	20230918	130500	2021335650	19270	19270	19270	19270	107
436	20230918	130400	2019273760	19250	19250	19250	19250	26
437	20230918	130300	2018773260	19260	19260	19260	19260	14
438	20230918	130200	2018503620	19260	19260	19260	19260	0
439	20230918	130100	2018503620	19260	19260	19260	19260	204
440	20230918	130000	2014574580	19250	19260	19260	19250	327
441	20230918	125900	2008276580	19320	19320	19320	19320	102
442	20230918	125800	2006305940	19320	19320	19320	19320	2
443	20230918	125700	2006267300	19240	19240	19240	19240	0
444	20230918	125600	2006267300	19240	19250	19250	19240	123
445	20230918	125500	2003899580	19250	19240	19260	19240	64
446	20230918	125400	2002667570	19230	19200	19260	19200	925
447	20230918	125300	1984882330	19200	19170	19200	19170	8
448	20230918	125200	1984728940	19170	19190	19190	19170	289
449	20230918	125100	1979188400	19190	19190	19190	19190	95
450	20230918	125000	1977365350	19190	19190	19190	19190	0
451	20230918	124900	1977365350	19190	19190	19190	19190	90
452	20230918	124800	1975638250	19200	19180	19200	19180	111
453	20230918	124700	1973508440	19180	19150	19180	19150	71
454	20230918	124600	1972148760	19150	19150	19150	19150	80
455	20230918	124500	1970616760	19140	19130	19140	19130	168
456	20230918	124400	1967402240	19120	19150	19150	19120	1220
457	20230918	124300	1944064920	19150	19160	19190	19150	502
458	20230918	124200	1934451050	19160	19180	19200	19160	449
459	20230918	124100	1925843290	19180	19190	19190	19180	44
460	20230918	124000	1924999270	19190	19210	19240	19190	659
461	20230918	123900	1912340890	19210	19210	19210	19210	15
462	20230918	123800	1912052740	19210	19240	19240	19210	24
463	20230918	123700	1911591630	19240	19250	19250	19240	53
464	20230918	123600	1910571850	19250	19250	19250	19250	0
465	20230918	123500	1910571850	19250	19260	19260	19250	68
466	20230918	123400	1909262410	19260	19260	19260	19260	34
467	20230918	123300	1908607570	19260	19260	19260	19260	29
468	20230918	123200	1908049030	19250	19260	19260	19250	352
469	20230918	123100	1901269520	19270	19300	19300	19270	105
470	20230918	123000	1899246110	19270	19300	19350	19270	198
471	20230918	122900	1895426430	19280	19280	19280	19280	24
472	20230918	122800	1894963710	19280	19310	19310	19280	588
473	20230918	122700	1883623680	19300	19300	19300	19300	1
474	20230918	122600	1883604380	19300	19280	19300	19280	122
475	20230918	122500	1881251890	19280	19290	19290	19280	17
476	20230918	122400	1880924120	19290	19290	19290	19290	1
477	20230918	122300	1880904830	19270	19270	19270	19270	0
478	20230918	122200	1880904830	19270	19270	19270	19270	30
479	20230918	122100	1880326730	19270	19270	19270	19270	32
480	20230918	122000	1879710090	19270	19270	19270	19270	10
481	20230918	121900	1879517390	19270	19260	19270	19260	1040
482	20230918	121800	1859476990	19260	19270	19270	19260	90
483	20230918	121700	1857743520	19270	19340	19360	19270	502
484	20230918	121600	1848067590	19340	19320	19340	19290	729
485	20230918	121500	1833995640	19310	19320	19320	19310	10
486	20230918	121400	1833802450	19300	19340	19340	19300	190
487	20230918	121300	1830132390	19340	19350	19350	19340	58
488	20230918	121200	1829010550	19360	19360	19360	19360	12
489	20230918	121100	1828778230	19360	19400	19400	19360	126
490	20230918	121000	1826335000	19400	19420	19420	19400	222
491	20230918	120900	1822025040	19420	19420	19450	19410	201
492	20230918	120800	1818121040	19410	19410	19410	19410	18
493	20230918	120700	1817771660	19410	19410	19410	19410	10
494	20230918	120600	1817577560	19390	19390	19390	19390	18
495	20230918	120500	1817228540	19390	19390	19390	19390	9
496	20230918	120400	1817054030	19420	19420	19420	19420	0
497	20230918	120300	1817054030	19420	19420	19420	19420	7
498	20230918	120200	1816918090	19430	19430	19430	19430	0
499	20230918	120100	1816918090	19430	19410	19430	19410	4
500	20230918	120000	1816840390	19340	19310	19340	19310	284
501	20230918	115900	1811348220	19300	19300	19300	19300	215
502	20230918	115800	1807198720	19300	19310	19310	19300	210
503	20230918	115700	1803144330	19340	19340	19340	19340	0
504	20230918	115600	1803144330	19340	19340	19340	19340	33
505	20230918	115500	1802506110	19340	19340	19340	19340	313
506	20230918	115400	1796452690	19300	19300	19300	19300	46
507	20230918	115300	1795564890	19300	19300	19300	19300	5
508	20230918	115200	1795468390	19300	19300	19300	19300	49
509	20230918	115100	1794522690	19350	19350	19350	19350	46
510	20230918	115000	1793632590	19280	19280	19280	19280	30
511	20230918	114900	1793054190	19280	19290	19290	19280	10
512	20230918	114800	1792861380	19280	19330	19400	19280	779
513	20230918	114700	1777779390	19310	19270	19310	19270	615
514	20230918	114600	1765906450	19260	19270	19270	19260	56
515	20230918	114500	1764827880	19320	19310	19320	19310	131
516	20230918	114400	1762297270	19310	19270	19310	19270	280
517	20230918	114300	1756892110	19260	19240	19260	19240	16
518	20230918	114200	1756584070	19240	19240	19240	19240	0
519	20230918	114100	1756584070	19240	19240	19240	19240	24
520	20230918	114000	1756122310	19240	19240	19240	19240	0
521	20230918	113900	1756122310	19240	19240	19240	19240	5
522	20230918	113800	1756026110	19240	19210	19340	19210	6601
523	20230918	113700	1629136760	19190	19170	19200	19170	72
524	20230918	113600	1627755340	19170	19170	19170	19170	43
525	20230918	113500	1626931030	19170	19170	19170	19160	175
526	20230918	113400	1623576290	19160	19170	19180	19160	698
527	20230918	113300	1610196880	19190	19180	19190	19170	104
528	20230918	113200	1608201870	19180	19180	19200	19180	317
529	20230918	113100	1602119410	19190	19170	19190	19170	12
530	20230918	113000	1601889330	19170	19170	19170	19170	0
531	20230918	112900	1601889330	19170	19190	19190	19170	105
532	20230918	112800	1599875440	19150	19150	19150	19150	0
533	20230918	112700	1599875440	19150	19150	19150	19150	40
534	20230918	112600	1599109440	19140	19120	19140	19120	186
535	20230918	112500	1595552420	19120	19150	19170	19120	951
536	20230918	112400	1577345010	19150	19200	19200	19150	1570
537	20230918	112300	1547250660	19200	19260	19260	19200	1147
538	20230918	112200	1525191300	19260	19260	19270	19260	106
539	20230918	112100	1523149400	19270	19230	19270	19230	190
540	20230918	112000	1519491420	19200	19230	19230	19200	64
541	20230918	111900	1518261870	19230	19250	19250	19230	252
542	20230918	111800	1513415120	19250	19250	19250	19250	98
543	20230918	111700	1511528620	19250	19200	19250	19200	649
544	20230918	111600	1499044630	19200	19200	19200	19200	25
545	20230918	111500	1498564630	19200	19190	19200	19190	191
546	20230918	111400	1494898280	19190	19190	19190	19190	376
547	20230918	111300	1487682840	19190	19190	19190	19190	145
548	20230918	111200	1484900290	19210	19200	19210	19200	1059
549	20230918	111100	1464566840	19200	19210	19210	19200	1098
550	20230918	111000	1443484270	19200	19210	19210	19200	375
551	20230918	110900	1436281340	19200	19220	19240	19200	364
552	20230918	110800	1429287950	19210	19250	19250	19210	989
553	20230918	110700	1410268250	19250	19250	19250	19250	252
554	20230918	110600	1405417250	19240	19270	19270	19240	622
555	20230918	110500	1393442180	19260	19330	19330	19260	662
556	20230918	110400	1380690180	19250	19240	19300	19240	411
557	20230918	110300	1372764270	19240	19340	19340	19230	1593
558	20230918	110200	1342024470	19340	19340	19340	19340	180
559	20230918	110100	1338543270	19340	19340	19340	19340	15
560	20230918	110000	1338253170	19340	19370	19380	19340	1130
561	20230918	105900	1316374740	19370	19370	19370	19370	35
562	20230918	105800	1315696790	19380	19380	19380	19370	241
563	20230918	105700	1311026260	19380	19390	19400	19380	85
564	20230918	105600	1309378240	19380	19370	19380	19370	13
565	20230918	105500	1309126410	19390	19390	19400	19370	297
566	20230918	105400	1303370920	19390	19390	19390	19390	11
567	20230918	105300	1303157630	19410	19360	19410	19360	283
568	20230918	105200	1297675870	19370	19360	19370	19360	21
569	20230918	105100	1297269290	19360	19360	19370	19360	127
570	20230918	105000	1294810320	19370	19370	19370	19370	240
571	20230918	104900	1290161520	19370	19380	19380	19370	451
572	20230918	104800	1281421640	19390	19380	19390	19380	44
573	20230918	104700	1280568680	19380	19380	19380	19380	29
574	20230918	104600	1280006660	19380	19400	19400	19380	385
575	20230918	104500	1272539060	19400	19400	19410	19400	344
576	20230918	104400	1265864750	19410	19420	19420	19410	213
577	20230918	104300	1261730400	19410	19420	19420	19410	135
578	20230918	104200	1259108750	19420	19420	19420	19420	20
579	20230918	104100	1258720350	19420	19400	19420	19400	262
580	20230918	104000	1253634890	19400	19400	19400	19400	20
581	20230918	103900	1253246890	19410	19400	19410	19390	1779
582	20230918	103800	1218729390	19390	19400	19400	19390	26
583	20230918	103700	1218225220	19400	19390	19400	19390	14
584	20230918	103600	1217953730	19400	19410	19410	19400	112
585	20230918	103500	1215779980	19410	19370	19410	19370	188
586	20230918	103400	1212136320	19380	19380	19380	19360	95
587	20230918	103300	1210295970	19390	19450	19450	19390	1288
588	20230918	103200	1185304200	19450	19460	19460	19450	105
589	20230918	103100	1183261940	19450	19450	19450	19450	256
590	20230918	103000	1178282740	19450	19430	19450	19430	62
591	20230918	102900	1177077500	19490	19410	19490	19410	2
592	20230918	102800	1177038600	19400	19500	19500	19400	563
593	20230918	102700	1166090100	19500	19600	19600	19500	1144
594	20230918	102600	1143722500	19660	19600	19660	19600	37
595	20230918	102500	1142997000	19660	19690	19690	19600	746
596	20230918	102400	1128355280	19660	19670	19670	19660	89
597	20230918	102300	1126604760	19700	19700	19700	19670	123
598	20230918	102200	1124181990	19680	19720	19720	19680	237
599	20230918	102100	1119510420	19710	19740	19740	19710	115
600	20230918	102000	1117242560	19730	19730	19730	19720	160
601	20230918	101900	1114086070	19730	19730	19730	19720	117
602	20230918	101800	1111777800	19740	19770	19770	19740	155
603	20230918	101700	1108717590	19770	19780	19780	19770	24
604	20230918	101600	1108242880	19780	19790	19790	19780	47
605	20230918	101500	1107313140	19790	19830	19840	19780	433
606	20230918	101400	1098733050	19830	19890	19920	19830	329
607	20230918	101300	1092200030	19900	19900	19920	19900	101
608	20230918	101200	1090188910	19920	19900	19920	19890	111
609	20230918	101100	1087979590	19900	19910	19930	19890	89
610	20230918	101000	1086207190	19910	19910	19910	19900	151
611	20230918	100900	1083200930	19910	19910	19910	19910	16
612	20230918	100800	1082882370	19870	20000	20000	19870	1060
613	20230918	100700	1061748900	19990	19890	20000	19890	653
614	20230918	100600	1048730500	19850	19850	19890	19830	478
615	20230918	100500	1039236560	19820	19840	19840	19820	214
616	20230918	100400	1034991840	19840	19810	19840	19810	272
617	20230918	100300	1029600810	19810	19780	19810	19780	224
618	20230918	100200	1025166330	19780	19770	19800	19770	330
619	20230918	100100	1018638130	19760	19720	19770	19720	405
620	20230918	100000	1010641960	19720	19750	19750	19720	244
621	20230918	095900	1005826390	19730	19750	19750	19730	14
622	20230918	095800	1005550070	19720	19750	19750	19720	20
623	20230918	095700	1005155370	19750	19750	19760	19720	194
624	20230918	095600	1001324270	19730	19690	19740	19690	249
625	20230918	095500	996418640	19600	19570	19600	19570	439
626	20230918	095400	987826150	19580	19690	19690	19580	1249
627	20230918	095300	963304430	19690	19720	19720	19690	146
628	20230918	095200	960425890	19720	19770	19770	19670	1356
629	20230918	095100	933696610	19760	19420	19790	19420	2556
630	20230918	095000	883598900	19490	19500	19500	19490	87
631	20230918	094900	881903110	19500	19420	19500	19420	599
632	20230918	094800	870263670	19410	19490	19490	19410	1704
633	20230918	094700	837160360	19490	19490	19490	19490	1
634	20230918	094600	837140870	19420	19430	19440	19420	33
635	20230918	094500	836499620	19420	19420	19420	19420	30
636	20230918	094400	835917020	19410	19400	19410	19400	327
637	20230918	094300	829572520	19400	19430	19430	19400	535
638	20230918	094200	819191800	19430	19420	19460	19420	307
639	20230918	094100	813225810	19400	19400	19400	19400	8
640	20230918	094000	813070610	19400	19400	19400	19400	9
641	20230918	093900	812896010	19400	19360	19400	19360	137
642	20230918	093800	810243650	19360	19390	19390	19350	781
643	20230918	093700	795114850	19400	19400	19460	19400	285
644	20230918	093600	789582010	19400	19430	19430	19390	266
645	20230918	093500	784420410	19450	19470	19470	19450	56
646	20230918	093400	783331140	19460	19410	19460	19410	129
647	20230918	093300	780827200	19390	19390	19400	19390	23
648	20230918	093200	780381220	19390	19390	19410	19390	258
649	20230918	093100	775377610	19380	19390	19410	19380	441
650	20230918	093000	766822690	19390	19380	19410	19380	1390
651	20230918	092900	739855640	19380	19390	19390	19330	770
652	20230918	092800	724935370	19370	19200	19370	19200	1593
653	20230918	092700	694269210	19210	19290	19290	19140	3621
654	20230918	092600	624701850	19300	19460	19460	19300	2676
655	20230918	092500	572809820	19460	19480	19480	19450	422
656	20230918	092400	564595830	19470	19480	19480	19470	204
657	20230918	092300	560623900	19500	19490	19500	19480	608
658	20230918	092200	548770680	19450	19500	19500	19420	780
659	20230918	092100	533599300	19490	19610	19610	19490	1656
660	20230918	092000	501192420	19610	19650	19650	19610	968
661	20230918	091900	482186050	19650	19650	19670	19650	44
662	20230918	091800	481321410	19660	19640	19660	19640	185
663	20230918	091700	477685640	19640	19650	19660	19630	472
664	20230918	091600	468412730	19630	19770	19770	19630	1678
665	20230918	091500	435353080	19780	19820	19820	19760	259
666	20230918	091400	430224050	19820	19810	19880	19810	985
667	20230918	091300	410677480	19800	19740	19810	19720	1896
668	20230918	091200	373230850	19810	19820	19820	19740	48
669	20230918	091100	372279690	19730	19720	19860	19720	207
670	20230918	091000	368193520	19720	19940	19950	19720	998
671	20230918	090900	348399720	19950	19720	19980	19720	2318
672	20230918	090800	302418380	19720	19790	19790	19710	549
673	20230918	090700	291590950	19790	19960	20100	19700	2779
674	20230918	090600	236270180	20000	20000	20050	19970	508
675	20230918	090500	226109040	20050	20050	20100	20000	451
676	20230918	090400	217065990	20000	20100	20150	20000	1764
677	20230918	090300	181688190	20000	20100	20150	20000	2165
678	20230918	090200	138255590	20150	19620	20400	19600	1912
679	20230918	090100	100170640	19600	19430	19650	19430	2287
680	20230918	090000	55421440	19420	19550	19550	19420	2820