KissMeData/098460/min/candle-20230919.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230919	194400	3890235580	12860	12860	12860	12860	6386
3	20230919	194300	3890235580	12860	12860	12860	12860	0
4	20230919	194200	3890235580	12860	12860	12860	12860	0
5	20230919	194100	3890235580	12860	12860	12860	12860	0
6	20230919	194000	3890235580	12860	12860	12860	12860	0
7	20230919	193900	3890235580	12860	12860	12860	12860	0
8	20230919	193800	3890235580	12860	12860	12860	12860	0
9	20230919	193700	3890235580	12860	12860	12860	12860	0
10	20230919	193600	3890235580	12860	12860	12860	12860	0
11	20230919	193500	3890235580	12860	12860	12860	12860	0
12	20230919	193400	3890235580	12860	12860	12860	12860	0
13	20230919	193300	3890235580	12860	12860	12860	12860	0
14	20230919	193200	3890235580	12860	12860	12860	12860	0
15	20230919	193100	3890235580	12860	12860	12860	12860	0
16	20230919	193000	3890235580	12860	12860	12860	12860	0
17	20230919	192900	3890235580	12860	12860	12860	12860	0
18	20230919	192800	3890235580	12860	12860	12860	12860	0
19	20230919	192700	3890235580	12860	12860	12860	12860	0
20	20230919	192600	3890235580	12860	12860	12860	12860	0
21	20230919	192500	3890235580	12860	12860	12860	12860	0
22	20230919	192400	3890235580	12860	12860	12860	12860	0
23	20230919	192300	3890235580	12860	12860	12860	12860	0
24	20230919	192200	3890235580	12860	12860	12860	12860	0
25	20230919	192100	3890235580	12860	12860	12860	12860	0
26	20230919	192000	3890235580	12860	12860	12860	12860	0
27	20230919	191900	3890235580	12860	12860	12860	12860	0
28	20230919	191800	3890235580	12860	12860	12860	12860	0
29	20230919	191700	3890235580	12860	12860	12860	12860	0
30	20230919	191600	3890235580	12860	12860	12860	12860	0
31	20230919	191500	3890235580	12860	12860	12860	12860	0
32	20230919	191400	3890235580	12860	12860	12860	12860	6386
33	20230919	191300	3890235580	12860	12860	12860	12860	0
34	20230919	191200	3890235580	12860	12860	12860	12860	0
35	20230919	191100	3890235580	12860	12860	12860	12860	0
36	20230919	191000	3890235580	12860	12860	12860	12860	0
37	20230919	190900	3890235580	12860	12860	12860	12860	0
38	20230919	190800	3890235580	12860	12860	12860	12860	0
39	20230919	190700	3890235580	12860	12860	12860	12860	0
40	20230919	190600	3890235580	12860	12860	12860	12860	0
41	20230919	190500	3890235580	12860	12860	12860	12860	0
42	20230919	190400	3890235580	12860	12860	12860	12860	0
43	20230919	190300	3890235580	12860	12860	12860	12860	0
44	20230919	190200	3890235580	12860	12860	12860	12860	0
45	20230919	190100	3890235580	12860	12860	12860	12860	0
46	20230919	190000	3890235580	12860	12860	12860	12860	0
47	20230919	185900	3890235580	12860	12860	12860	12860	0
48	20230919	185800	3890235580	12860	12860	12860	12860	0
49	20230919	185700	3890235580	12860	12860	12860	12860	0
50	20230919	185600	3890235580	12860	12860	12860	12860	0
51	20230919	185500	3890235580	12860	12860	12860	12860	0
52	20230919	185400	3890235580	12860	12860	12860	12860	0
53	20230919	185300	3890235580	12860	12860	12860	12860	0
54	20230919	185200	3890235580	12860	12860	12860	12860	0
55	20230919	185100	3890235580	12860	12860	12860	12860	0
56	20230919	185000	3890235580	12860	12860	12860	12860	0
57	20230919	184900	3890235580	12860	12860	12860	12860	0
58	20230919	184800	3890235580	12860	12860	12860	12860	0
59	20230919	184700	3890235580	12860	12860	12860	12860	0
60	20230919	184600	3890235580	12860	12860	12860	12860	0
61	20230919	184500	3890235580	12860	12860	12860	12860	0
62	20230919	184400	3890235580	12860	12860	12860	12860	6386
63	20230919	184300	3890235580	12860	12860	12860	12860	0
64	20230919	184200	3890235580	12860	12860	12860	12860	0
65	20230919	184100	3890235580	12860	12860	12860	12860	0
66	20230919	184000	3890235580	12860	12860	12860	12860	0
67	20230919	183900	3890235580	12860	12860	12860	12860	0
68	20230919	183800	3890235580	12860	12860	12860	12860	0
69	20230919	183700	3890235580	12860	12860	12860	12860	0
70	20230919	183600	3890235580	12860	12860	12860	12860	0
71	20230919	183500	3890235580	12860	12860	12860	12860	0
72	20230919	183400	3890235580	12860	12860	12860	12860	0
73	20230919	183300	3890235580	12860	12860	12860	12860	0
74	20230919	183200	3890235580	12860	12860	12860	12860	0
75	20230919	183100	3890235580	12860	12860	12860	12860	0
76	20230919	183000	3890235580	12860	12860	12860	12860	0
77	20230919	182900	3890235580	12860	12860	12860	12860	0
78	20230919	182800	3890235580	12860	12860	12860	12860	0
79	20230919	182700	3890235580	12860	12860	12860	12860	0
80	20230919	182600	3890235580	12860	12860	12860	12860	0
81	20230919	182500	3890235580	12860	12860	12860	12860	0
82	20230919	182400	3890235580	12860	12860	12860	12860	0
83	20230919	182300	3890235580	12860	12860	12860	12860	0
84	20230919	182200	3890235580	12860	12860	12860	12860	0
85	20230919	182100	3890235580	12860	12860	12860	12860	0
86	20230919	182000	3890235580	12860	12860	12860	12860	0
87	20230919	181900	3890235580	12860	12860	12860	12860	0
88	20230919	181800	3890235580	12860	12860	12860	12860	0
89	20230919	181700	3890235580	12860	12860	12860	12860	0
90	20230919	181600	3890235580	12860	12860	12860	12860	0
91	20230919	181500	3890235580	12860	12860	12860	12860	0
92	20230919	181400	3890235580	12860	12860	12860	12860	6386
93	20230919	181300	3890235580	12860	12860	12860	12860	0
94	20230919	181200	3890235580	12860	12860	12860	12860	0
95	20230919	181100	3890235580	12860	12860	12860	12860	0
96	20230919	181000	3890235580	12860	12860	12860	12860	0
97	20230919	180900	3890235580	12860	12860	12860	12860	0
98	20230919	180800	3890235580	12860	12860	12860	12860	0
99	20230919	180700	3890235580	12860	12860	12860	12860	0
100	20230919	180600	3890235580	12860	12860	12860	12860	0
101	20230919	180500	3890235580	12860	12860	12860	12860	0
102	20230919	180400	3890235580	12860	12860	12860	12860	0
103	20230919	180300	3890235580	12860	12860	12860	12860	0
104	20230919	180200	3890235580	12860	12860	12860	12860	0
105	20230919	180100	3890235580	12860	12860	12860	12860	0
106	20230919	180000	3890235580	12860	12860	12860	12860	0
107	20230919	175900	3890235580	12860	12860	12860	12860	0
108	20230919	175800	3890235580	12860	12860	12860	12860	0
109	20230919	175700	3890235580	12860	12860	12860	12860	0
110	20230919	175600	3890235580	12860	12860	12860	12860	0
111	20230919	175500	3890235580	12860	12860	12860	12860	0
112	20230919	175400	3890235580	12860	12860	12860	12860	0
113	20230919	175300	3890235580	12860	12860	12860	12860	0
114	20230919	175200	3890235580	12860	12860	12860	12860	0
115	20230919	175100	3890235580	12860	12860	12860	12860	0
116	20230919	175000	3890235580	12860	12860	12860	12860	0
117	20230919	174900	3890235580	12860	12860	12860	12860	0
118	20230919	174800	3890235580	12860	12860	12860	12860	0
119	20230919	174700	3890235580	12860	12860	12860	12860	0
120	20230919	174600	3890235580	12860	12860	12860	12860	0
121	20230919	174500	3890235580	12860	12860	12860	12860	0
122	20230919	174400	3890235580	12860	12860	12860	12860	6386
123	20230919	174300	3890235580	12860	12860	12860	12860	0
124	20230919	174200	3890235580	12860	12860	12860	12860	0
125	20230919	174100	3890235580	12860	12860	12860	12860	0
126	20230919	174000	3890235580	12860	12860	12860	12860	0
127	20230919	173900	3890235580	12860	12860	12860	12860	0
128	20230919	173800	3890235580	12860	12860	12860	12860	0
129	20230919	173700	3890235580	12860	12860	12860	12860	0
130	20230919	173600	3890235580	12860	12860	12860	12860	0
131	20230919	173500	3890235580	12860	12860	12860	12860	0
132	20230919	173400	3890235580	12860	12860	12860	12860	0
133	20230919	173300	3890235580	12860	12860	12860	12860	0
134	20230919	173200	3890235580	12860	12860	12860	12860	0
135	20230919	173100	3890235580	12860	12860	12860	12860	0
136	20230919	173000	3890235580	12860	12860	12860	12860	0
137	20230919	172900	3890235580	12860	12860	12860	12860	0
138	20230919	172800	3890235580	12860	12860	12860	12860	0
139	20230919	172700	3890235580	12860	12860	12860	12860	0
140	20230919	172600	3890235580	12860	12860	12860	12860	0
141	20230919	172500	3890235580	12860	12860	12860	12860	0
142	20230919	172400	3890235580	12860	12860	12860	12860	0
143	20230919	172300	3890235580	12860	12860	12860	12860	0
144	20230919	172200	3890235580	12860	12860	12860	12860	0
145	20230919	172100	3890235580	12860	12860	12860	12860	0
146	20230919	172000	3890235580	12860	12860	12860	12860	0
147	20230919	171900	3890235580	12860	12860	12860	12860	0
148	20230919	171800	3890235580	12860	12860	12860	12860	0
149	20230919	171700	3890235580	12860	12860	12860	12860	0
150	20230919	171600	3890235580	12860	12860	12860	12860	0
151	20230919	171500	3890235580	12860	12860	12860	12860	0
152	20230919	171400	3890235580	12860	12860	12860	12860	6386
153	20230919	171300	3890235580	12860	12860	12860	12860	0
154	20230919	171200	3890235580	12860	12860	12860	12860	0
155	20230919	171100	3890235580	12860	12860	12860	12860	0
156	20230919	171000	3890235580	12860	12860	12860	12860	0
157	20230919	170900	3890235580	12860	12860	12860	12860	0
158	20230919	170800	3890235580	12860	12860	12860	12860	0
159	20230919	170700	3890235580	12860	12860	12860	12860	0
160	20230919	170600	3890235580	12860	12860	12860	12860	0
161	20230919	170500	3890235580	12860	12860	12860	12860	0
162	20230919	170400	3890235580	12860	12860	12860	12860	0
163	20230919	170300	3890235580	12860	12860	12860	12860	0
164	20230919	170200	3890235580	12860	12860	12860	12860	0
165	20230919	170100	3890235580	12860	12860	12860	12860	0
166	20230919	170000	3890235580	12860	12860	12860	12860	0
167	20230919	165900	3890235580	12860	12860	12860	12860	0
168	20230919	165800	3890235580	12860	12860	12860	12860	0
169	20230919	165700	3890235580	12860	12860	12860	12860	0
170	20230919	165600	3890235580	12860	12860	12860	12860	0
171	20230919	165500	3890235580	12860	12860	12860	12860	0
172	20230919	165400	3890235580	12860	12860	12860	12860	0
173	20230919	165300	3890235580	12860	12860	12860	12860	0
174	20230919	165200	3890235580	12860	12860	12860	12860	0
175	20230919	165100	3890235580	12860	12860	12860	12860	0
176	20230919	165000	3890235580	12860	12860	12860	12860	0
177	20230919	164900	3890235580	12860	12860	12860	12860	0
178	20230919	164800	3890235580	12860	12860	12860	12860	0
179	20230919	164700	3890235580	12860	12860	12860	12860	0
180	20230919	164600	3890235580	12860	12860	12860	12860	0
181	20230919	164500	3890235580	12860	12860	12860	12860	0
182	20230919	164400	3890235580	12860	12860	12860	12860	6386
183	20230919	164300	3890235580	12860	12860	12860	12860	0
184	20230919	164200	3890235580	12860	12860	12860	12860	0
185	20230919	164100	3890235580	12860	12860	12860	12860	0
186	20230919	164000	3890235580	12860	12860	12860	12860	0
187	20230919	163900	3890235580	12860	12860	12860	12860	0
188	20230919	163800	3890235580	12860	12860	12860	12860	0
189	20230919	163700	3890235580	12860	12860	12860	12860	0
190	20230919	163600	3890235580	12860	12860	12860	12860	0
191	20230919	163500	3890235580	12860	12860	12860	12860	0
192	20230919	163400	3890235580	12860	12860	12860	12860	0
193	20230919	163300	3890235580	12860	12860	12860	12860	0
194	20230919	163200	3890235580	12860	12860	12860	12860	0
195	20230919	163100	3890235580	12860	12860	12860	12860	0
196	20230919	163000	3890235580	12860	12860	12860	12860	0
197	20230919	162900	3890235580	12860	12860	12860	12860	0
198	20230919	162800	3890235580	12860	12860	12860	12860	0
199	20230919	162700	3890235580	12860	12860	12860	12860	0
200	20230919	162600	3890235580	12860	12860	12860	12860	0
201	20230919	162500	3890235580	12860	12860	12860	12860	0
202	20230919	162400	3890235580	12860	12860	12860	12860	0
203	20230919	162300	3890235580	12860	12860	12860	12860	0
204	20230919	162200	3890235580	12860	12860	12860	12860	0
205	20230919	162100	3890235580	12860	12860	12860	12860	0
206	20230919	162000	3890235580	12860	12860	12860	12860	0
207	20230919	161900	3890235580	12860	12860	12860	12860	0
208	20230919	161800	3890235580	12860	12860	12860	12860	0
209	20230919	161700	3890235580	12860	12860	12860	12860	0
210	20230919	161600	3890235580	12860	12860	12860	12860	0
211	20230919	161500	3890235580	12860	12860	12860	12860	0
212	20230919	161400	3890235580	12860	12860	12860	12860	6386
213	20230919	161300	3890235580	12860	12860	12860	12860	0
214	20230919	161200	3890235580	12860	12860	12860	12860	0
215	20230919	161100	3890235580	12860	12860	12860	12860	0
216	20230919	161000	3890235580	12860	12860	12860	12860	0
217	20230919	160900	3890235580	12860	12860	12860	12860	0
218	20230919	160800	3890235580	12860	12860	12860	12860	0
219	20230919	160700	3890235580	12860	12860	12860	12860	0
220	20230919	160600	3890235580	12860	12860	12860	12860	0
221	20230919	160500	3890235580	12860	12860	12860	12860	0
222	20230919	160400	3890235580	12860	12860	12860	12860	0
223	20230919	160300	3890235580	12860	12860	12860	12860	0
224	20230919	160200	3890235580	12860	12860	12860	12860	0
225	20230919	160100	3890235580	12860	12860	12860	12860	0
226	20230919	160000	3890235580	12860	12860	12860	12860	0
227	20230919	155900	3890235580	12860	12860	12860	12860	0
228	20230919	155800	3890235580	12860	12860	12860	12860	0
229	20230919	155700	3890235580	12860	12860	12860	12860	0
230	20230919	155600	3890235580	12860	12860	12860	12860	0
231	20230919	155500	3890235580	12860	12860	12860	12860	0
232	20230919	155400	3890235580	12860	12860	12860	12860	0
233	20230919	155300	3890235580	12860	12860	12860	12860	0
234	20230919	155200	3890235580	12860	12860	12860	12860	0
235	20230919	155100	3890235580	12860	12860	12860	12860	0
236	20230919	155000	3890235580	12860	12860	12860	12860	0
237	20230919	154900	3890235580	12860	12860	12860	12860	0
238	20230919	154800	3890235580	12860	12860	12860	12860	0
239	20230919	154700	3890235580	12860	12860	12860	12860	0
240	20230919	154600	3890235580	12860	12860	12860	12860	0
241	20230919	154500	3890235580	12860	12860	12860	12860	0
242	20230919	154400	3890235580	12860	12860	12860	12860	6386
243	20230919	154300	3890235580	12860	12860	12860	12860	0
244	20230919	154200	3890235580	12860	12860	12860	12860	0
245	20230919	154100	3890235580	12860	12860	12860	12860	0
246	20230919	154000	3890235580	12860	12860	12860	12860	0
247	20230919	153900	3890235580	12860	12860	12860	12860	0
248	20230919	153800	3890235580	12860	12860	12860	12860	0
249	20230919	153700	3890235580	12860	12860	12860	12860	0
250	20230919	153600	3890235580	12860	12860	12860	12860	0
251	20230919	153500	3890235580	12860	12860	12860	12860	0
252	20230919	153400	3890235580	12860	12860	12860	12860	0
253	20230919	153300	3890235580	12860	12860	12860	12860	0
254	20230919	153200	3890235580	12860	12860	12860	12860	0
255	20230919	153100	3890235580	12860	12860	12860	12860	0
256	20230919	153000	3890235580	12860	12860	12860	12860	6386
257	20230919	152900	3808111620	12870	12870	12870	12870	0
258	20230919	152800	3808111620	12870	12870	12870	12870	0
259	20230919	152700	3808111620	12870	12870	12870	12870	0
260	20230919	152600	3808111620	12870	12870	12870	12870	0
261	20230919	152500	3808111620	12870	12870	12870	12870	0
262	20230919	152400	3808111620	12870	12870	12870	12870	0
263	20230919	152300	3808111620	12870	12870	12870	12870	0
264	20230919	152200	3808111620	12870	12870	12870	12870	0
265	20230919	152100	3808111620	12870	12870	12870	12870	0
266	20230919	152000	3808111620	12870	12870	12870	12870	0
267	20230919	151900	3808111620	12870	12870	12870	12850	361
268	20230919	151800	3803468510	12870	12850	12870	12850	979
269	20230919	151700	3790881660	12850	12850	12860	12850	651
270	20230919	151600	3782512530	12850	12860	12870	12850	1958
271	20230919	151500	3757347500	12870	12860	12870	12850	230
272	20230919	151400	3754389910	12850	12870	12870	12850	549
273	20230919	151300	3747329430	12870	12870	12870	12860	300
274	20230919	151200	3743469200	12860	12860	12870	12860	239
275	20230919	151100	3740394560	12860	12860	12870	12850	1563
276	20230919	151000	3720301350	12860	12850	12870	12850	314
277	20230919	150900	3716262940	12860	12870	12870	12850	1999
278	20230919	150800	3690555010	12870	12860	12870	12850	762
279	20230919	150700	3680755670	12860	12870	12870	12850	2961
280	20230919	150600	3642677130	12870	12860	12870	12860	207
281	20230919	150500	3640013730	12870	12860	12870	12850	1121
282	20230919	150400	3625598430	12850	12870	12870	12850	1638
283	20230919	150300	3604536730	12880	12870	12880	12870	134
284	20230919	150200	3602812130	12880	12860	12880	12860	546
285	20230919	150100	3595784840	12860	12860	12860	12860	67
286	20230919	150000	3594923220	12860	12870	12880	12860	271
287	20230919	145900	3591437190	12870	12890	12890	12870	432
288	20230919	145800	3585872570	12890	12860	12900	12850	7285
289	20230919	145700	3492158890	12850	12880	12880	12850	7596
290	20230919	145600	3394437620	12870	12880	12880	12870	699
291	20230919	145500	3385440130	12880	12880	12880	12870	1935
292	20230919	145400	3360524150	12870	12880	12880	12870	111
293	20230919	145300	3359095340	12880	12870	12880	12870	158
294	20230919	145200	3357061770	12870	12890	12890	12870	1916
295	20230919	145100	3332383160	12880	12880	12890	12880	693
296	20230919	145000	3323456530	12890	12880	12890	12880	734
297	20230919	144900	3314001800	12890	12880	12890	12880	232
298	20230919	144800	3311013280	12890	12890	12890	12880	425
299	20230919	144700	3305537750	12890	12880	12890	12880	136
300	20230919	144600	3303785770	12890	12880	12890	12880	41
301	20230919	144500	3303257640	12890	12880	12890	12880	75
302	20230919	144400	3302291500	12880	12880	12880	12880	46
303	20230919	144300	3301699020	12890	12890	12890	12880	47
304	20230919	144200	3301093230	12900	12900	12900	12880	1168
305	20230919	144100	3286037550	12890	12890	12890	12890	54
306	20230919	144000	3285341490	12900	12890	12900	12890	54
307	20230919	143900	3284645390	12890	12890	12900	12890	365
308	20230919	143800	3279940160	12900	12900	12900	12890	986
309	20230919	143700	3267221210	12900	12900	12910	12900	752
310	20230919	143600	3257514800	12910	12930	12930	12910	247
311	20230919	143500	3254325160	12930	12920	12930	12920	1152
312	20230919	143400	3239441250	12920	12930	12940	12920	2177
313	20230919	143300	3211298350	12930	12920	12930	12920	154
314	20230919	143200	3209308500	12920	12890	12960	12890	9317
315	20230919	143100	3088994050	12890	12880	12890	12880	51
316	20230919	143000	3088337120	12880	12880	12890	12880	68
317	20230919	142900	3087461240	12890	12890	12890	12880	2399
318	20230919	142800	3056540990	12900	12900	12900	12890	527
319	20230919	142700	3049746950	12890	12900	12900	12890	40
320	20230919	142600	3049231310	12890	12890	12890	12890	90
321	20230919	142500	3048071210	12890	12890	12900	12890	133
322	20230919	142400	3046356490	12890	12890	12890	12890	36
323	20230919	142300	3045892450	12900	12890	12900	12890	56
324	20230919	142200	3045170580	12890	12900	12900	12890	77
325	20230919	142100	3044177720	12900	12890	12900	12890	926
326	20230919	142000	3032241300	12900	12900	12900	12890	72
327	20230919	141900	3031312860	12900	12910	12910	12900	39
328	20230919	141800	3030809730	12920	12900	12920	12890	3607
329	20230919	141700	2984271070	12890	12900	12900	12890	967
330	20230919	141600	2971804870	12890	12900	12900	12890	370
331	20230919	141500	2967034890	12890	12900	12900	12890	350
332	20230919	141400	2962523250	12890	12890	12890	12890	89
333	20230919	141300	2961376040	12900	12890	12900	12890	44
334	20230919	141200	2960808850	12900	12900	12900	12890	66
335	20230919	141100	2959957870	12900	12900	12900	12890	167
336	20230919	141000	2957804910	12890	12890	12900	12890	76
337	20230919	140900	2956825220	12890	12900	12900	12890	199
338	20230919	140800	2954258880	12900	12890	12900	12890	211
339	20230919	140700	2951537650	12900	12900	12900	12890	1083
340	20230919	140600	2937575130	12900	12890	12900	12880	2243
341	20230919	140500	2908661860	12900	12880	12900	12880	1448
342	20230919	140400	2890007490	12870	12880	12880	12870	81
343	20230919	140300	2888964980	12880	12870	12880	12870	40
344	20230919	140200	2888450140	12870	12880	12880	12870	123
345	20230919	140100	2886866800	12880	12870	12880	12870	1006
346	20230919	140000	2873918380	12870	12870	12880	12860	73
347	20230919	135900	2872978990	12880	12880	12890	12870	834
348	20230919	135800	2862237640	12890	12870	12890	12870	4971
349	20230919	135700	2798208240	12870	12880	12880	12870	169
350	20230919	135600	2796032930	12870	12870	12880	12870	106
351	20230919	135500	2794668690	12870	12890	12890	12870	202
352	20230919	135400	2792067820	12890	12890	12890	12880	1176
353	20230919	135300	2776920240	12890	12880	12890	12880	140
354	20230919	135200	2775116840	12890	12880	12890	12880	206
355	20230919	135100	2772463040	12880	12870	12890	12870	1277
356	20230919	135000	2756016090	12880	12890	12900	12880	1349
357	20230919	134900	2738632750	12900	12890	12900	12890	227
358	20230919	134800	2735705480	12900	12900	12910	12880	854
359	20230919	134700	2724689450	12910	12880	12920	12880	4481
360	20230919	134600	2666907210	12880	12880	12880	12880	234
361	20230919	134500	2663893290	12870	12880	12880	12870	24
362	20230919	134400	2663584270	12870	12870	12870	12870	121
363	20230919	134300	2662027000	12880	12870	12880	12870	9
364	20230919	134200	2661911130	12870	12870	12880	12870	330
365	20230919	134100	2657663990	12870	12870	12880	12870	69
366	20230919	134000	2656775670	12870	12880	12880	12870	20
367	20230919	133900	2656518220	12880	12870	12880	12870	1224
368	20230919	133800	2640762200	12870	12860	12870	12850	199
369	20230919	133700	2638202870	12870	12880	12880	12850	398
370	20230919	133600	2633080550	12880	12890	12890	12850	4961
371	20230919	133500	2569283970	12890	12900	12900	12890	81
372	20230919	133400	2568239590	12910	12870	12940	12870	6040
373	20230919	133300	2490390680	12870	12860	12870	12860	34
374	20230919	133200	2489953160	12860	12860	12870	12860	159
375	20230919	133100	2487907930	12870	12870	12870	12870	13
376	20230919	133000	2487740620	12870	12870	12870	12870	27
377	20230919	132900	2487393130	12860	12870	12870	12860	102
378	20230919	132800	2486081340	12870	12860	12870	12860	32
379	20230919	132700	2485669610	12860	12860	12870	12860	667
380	20230919	132600	2477091940	12870	12870	12870	12870	0
381	20230919	132500	2477091940	12870	12870	12870	12860	1357
382	20230919	132400	2459638630	12870	12860	12870	12860	214
383	20230919	132300	2456885930	12870	12860	12870	12860	408
384	20230919	132200	2451638080	12860	12870	12870	12860	1509
385	20230919	132100	2432228190	12870	12860	12870	12860	204
386	20230919	132000	2429603140	12860	12860	12870	12860	287
387	20230919	131900	2425912030	12870	12860	12870	12850	474
388	20230919	131800	2419816850	12860	12860	12860	12860	450
389	20230919	131700	2414029850	12860	12860	12860	12850	1226
390	20230919	131600	2398274150	12850	12860	12860	12850	140
391	20230919	131500	2396474720	12860	12860	12860	12860	23
392	20230919	131400	2396178940	12860	12860	12870	12860	122
393	20230919	131300	2394609920	12870	12860	12870	12860	87
394	20230919	131200	2393491060	12870	12850	12870	12850	2566
395	20230919	131100	2360493990	12860	12860	12860	12860	34
396	20230919	131000	2360056750	12860	12860	12860	12860	4
397	20230919	130900	2360005310	12860	12860	12860	12850	311
398	20230919	130800	2356008610	12860	12860	12870	12860	321
399	20230919	130700	2351880250	12860	12870	12870	12860	465
400	20230919	130600	2345899780	12860	12870	12870	12860	46
401	20230919	130500	2345308180	12870	12860	12870	12860	175
402	20230919	130400	2343057410	12870	12870	12870	12860	134
403	20230919	130300	2341333830	12870	12870	12870	12870	8
404	20230919	130200	2341230870	12870	12860	12870	12850	1674
405	20230919	130100	2319704630	12860	12890	12890	12860	458
406	20230919	130000	2313808180	12900	12890	12900	12890	68
407	20230919	125900	2312931520	12890	12890	12890	12890	4
408	20230919	125800	2312879960	12900	12900	12900	12890	192
409	20230919	125700	2310404610	12900	12900	12900	12900	295
410	20230919	125600	2306599110	12900	12900	12900	12900	34
411	20230919	125500	2306160510	12900	12900	12900	12900	19
412	20230919	125400	2305915410	12900	12860	12900	12860	6038
413	20230919	125300	2228191300	12850	12860	12860	12850	3169
414	20230919	125200	2187440540	12860	12860	12860	12860	1072
415	20230919	125100	2173654620	12860	12860	12860	12860	65
416	20230919	125000	2172818720	12860	12850	12860	12850	237
417	20230919	124900	2169772500	12860	12870	12870	12860	2038
418	20230919	124800	2143561630	12870	12870	12870	12860	249
419	20230919	124700	2140358200	12870	12870	12870	12860	133
420	20230919	124600	2138647650	12870	12870	12870	12870	32
421	20230919	124500	2138235810	12870	12860	12870	12860	1462
422	20230919	124400	2119432370	12870	12870	12870	12860	187
423	20230919	124300	2117026710	12870	12870	12880	12860	1282
424	20230919	124200	2100537090	12870	12860	12880	12860	510
425	20230919	124100	2093973430	12870	12880	12880	12870	649
426	20230919	124000	2085620560	12880	12870	12880	12870	6
427	20230919	123900	2085543290	12880	12880	12880	12870	102
428	20230919	123800	2084230200	12880	12880	12880	12870	106
429	20230919	123700	2082865390	12880	12880	12880	12870	99
430	20230919	123600	2081590940	12880	12880	12880	12880	9
431	20230919	123500	2081475020	12870	12870	12880	12870	25
432	20230919	123400	2081153130	12880	12870	12880	12870	578
433	20230919	123300	2073713850	12880	12880	12880	12870	80
434	20230919	123200	2072684170	12870	12880	12880	12870	603
435	20230919	123100	2064917730	12880	12880	12880	12870	224
436	20230919	123000	2062034410	12880	12880	12880	12880	6
437	20230919	122900	2061957130	12880	12870	12880	12870	236
438	20230919	122800	2058917950	12880	12880	12880	12880	50
439	20230919	122700	2058273950	12880	12880	12880	12870	25
440	20230919	122600	2057951960	12870	12880	12880	12870	59
441	20230919	122500	2057192480	12870	12880	12880	12870	93
442	20230919	122400	2055995250	12870	12880	12880	12870	72
443	20230919	122300	2055068430	12880	12880	12880	12870	202
444	20230919	122200	2052468310	12880	12880	12880	12870	138
445	20230919	122100	2050692040	12880	12880	12880	12870	42
446	20230919	122000	2050151130	12880	12880	12880	12880	6
447	20230919	121900	2050073850	12870	12880	12880	12870	34
448	20230919	121800	2049636240	12880	12870	12880	12870	431
449	20230919	121700	2044088730	12870	12870	12870	12870	74
450	20230919	121600	2043136350	12870	12870	12870	12870	11
451	20230919	121500	2042994780	12870	12860	12880	12860	2118
452	20230919	121400	2015735050	12870	12860	12870	12860	22
453	20230919	121300	2015452040	12860	12870	12880	12860	686
454	20230919	121200	2006623120	12870	12870	12880	12860	786
455	20230919	121100	1996507520	12870	12870	12880	12870	78
456	20230919	121000	1995503560	12870	12870	12880	12870	93
457	20230919	120900	1994306610	12870	12870	12870	12870	6
458	20230919	120800	1994229390	12870	12880	12880	12870	101
459	20230919	120700	1992929430	12880	12880	12880	12870	768
460	20230919	120600	1983044680	12870	12870	12880	12870	560
461	20230919	120500	1975837280	12880	12870	12880	12870	78
462	20230919	120400	1974833350	12880	12870	12880	12870	1292
463	20230919	120300	1958203820	12880	12880	12880	12870	96
464	20230919	120200	1956968100	12880	12880	12880	12870	467
465	20230919	120100	1950957300	12870	12880	12880	12870	12
466	20230919	120000	1950802770	12880	12880	12880	12880	3
467	20230919	115900	1950764130	12870	12870	12870	12870	97
468	20230919	115800	1949515740	12880	12870	12880	12870	674
469	20230919	115700	1940841210	12870	12880	12880	12870	178
470	20230919	115600	1938548680	12870	12880	12880	12870	725
471	20230919	115500	1929215800	12880	12880	12880	12880	44
472	20230919	115400	1928649080	12880	12870	12880	12870	232
473	20230919	115300	1925662850	12880	12870	12880	12870	666
474	20230919	115200	1917090540	12870	12890	12890	12870	2675
475	20230919	115100	1882653950	12890	12880	12890	12880	103
476	20230919	115000	1881326710	12890	12880	12890	12880	137
477	20230919	114900	1879561990	12890	12890	12890	12890	0
478	20230919	114800	1879561990	12890	12890	12890	12880	590
479	20230919	114700	1871962320	12880	12890	12890	12880	46
480	20230919	114600	1871369680	12890	12890	12890	12880	236
481	20230919	114500	1868329840	12890	12880	12890	12880	32
482	20230919	114400	1867917460	12890	12880	12890	12880	177
483	20230919	114300	1865637080	12890	12890	12890	12890	126
484	20230919	114200	1864012940	12880	12880	12890	12880	260
485	20230919	114100	1860663830	12880	12890	12890	12880	29
486	20230919	114000	1860290220	12890	12890	12890	12880	45
487	20230919	113900	1859710370	12890	12890	12890	12880	545
488	20230919	113800	1852689620	12890	12890	12890	12880	39
489	20230919	113700	1852187060	12890	12880	12890	12880	26
490	20230919	113600	1851852020	12890	12880	12890	12880	954
491	20230919	113500	1839564080	12880	12880	12900	12880	2132
492	20230919	113400	1812096990	12880	12890	12900	12880	1295
493	20230919	113300	1795407300	12900	12890	12900	12890	123
494	20230919	113200	1793821420	12890	12890	12900	12890	79
495	20230919	113100	1792802770	12890	12890	12900	12890	660
496	20230919	113000	1784294370	12890	12890	12890	12880	466
497	20230919	112900	1778287640	12890	12890	12900	12890	185
498	20230919	112800	1775902780	12900	12890	12900	12890	146
499	20230919	112700	1774020580	12890	12900	12900	12890	1183
500	20230919	112600	1758771340	12900	12900	12900	12890	146
501	20230919	112500	1756888120	12900	12900	12900	12890	94
502	20230919	112400	1755676230	12900	12890	12900	12890	859
503	20230919	112300	1744602840	12900	12890	12900	12890	67
504	20230919	112200	1743738710	12890	12900	12900	12890	483
505	20230919	112100	1737511870	12900	12900	12900	12900	149
506	20230919	112000	1735589770	12900	12900	12900	12890	53
507	20230919	111900	1734906270	12900	12900	12900	12900	642
508	20230919	111800	1726624470	12900	12900	12900	12900	74
509	20230919	111700	1725669870	12900	12900	12900	12890	1058
510	20230919	111600	1712022010	12900	12900	12910	12900	1017
511	20230919	111500	1698902070	12900	12920	12920	12900	178
512	20230919	111400	1696604290	12920	12900	12920	12900	1292
513	20230919	111300	1679929610	12910	12910	12910	12900	105
514	20230919	111200	1678574730	12910	12910	12910	12910	62
515	20230919	111100	1677774310	12910	12920	12920	12910	100
516	20230919	111000	1676483260	12920	12920	12920	12910	60
517	20230919	110900	1675708220	12910	12920	12920	12910	33
518	20230919	110800	1675281900	12920	12910	12920	12900	599
519	20230919	110700	1667548460	12920	12920	12930	12910	537
520	20230919	110600	1660609580	12920	12930	12930	12920	55
521	20230919	110500	1659898780	12930	12940	12940	12930	977
522	20230919	110400	1647262210	12940	12920	12940	12920	166
523	20230919	110300	1645114210	12940	12920	12940	12920	714
524	20230919	110200	1635881240	12910	12910	12910	12910	624
525	20230919	110100	1627825400	12900	12910	12910	12900	79
526	20230919	110000	1626806130	12910	12900	12910	12890	999
527	20230919	105900	1613917820	12890	12900	12900	12890	293
528	20230919	105800	1610139700	12900	12890	12900	12890	5
529	20230919	105700	1610075210	12890	12890	12900	12890	81
530	20230919	105600	1609030490	12890	12890	12900	12890	843
531	20230919	105500	1598155940	12900	12880	12900	12880	855
532	20230919	105400	1587135300	12890	12900	12900	12890	237
533	20230919	105300	1584080060	12900	12900	12900	12900	19
534	20230919	105200	1583834960	12900	12900	12900	12890	240
535	20230919	105100	1580740700	12890	12890	12900	12890	155
536	20230919	105000	1578742520	12900	12890	12900	12880	1658
537	20230919	104900	1557374290	12880	12900	12900	12880	62
538	20230919	104800	1556574990	12900	12900	12910	12880	581
539	20230919	104700	1549087820	12910	12900	12910	12880	12901
540	20230919	104600	1382802760	12900	12900	12900	12890	2637
541	20230919	104500	1348795460	12910	12900	12910	12900	112
542	20230919	104400	1347350400	12900	12900	12910	12900	1496
543	20230919	104300	1328051560	12900	12900	12900	12890	331
544	20230919	104200	1323782290	12900	12900	12900	12890	1745
545	20230919	104100	1301282010	12890	12900	12900	12890	1499
546	20230919	104000	1281945240	12900	12890	12900	12890	105
547	20230919	103900	1280590810	12900	12900	12900	12890	128
548	20230919	103800	1278940120	12890	12900	12900	12890	499
549	20230919	103700	1272507140	12900	12900	12900	12900	166
550	20230919	103600	1270365740	12900	12900	12900	12900	30
551	20230919	103500	1269978740	12890	12900	12900	12890	329
552	20230919	103400	1265735390	12900	12900	12900	12890	329
553	20230919	103300	1261493450	12900	12900	12900	12900	109
554	20230919	103200	1260087350	12900	12900	12900	12890	819
555	20230919	103100	1249528090	12900	12900	12900	12900	61
556	20230919	103000	1248741190	12900	12900	12900	12900	15
557	20230919	102900	1248547690	12900	12900	12900	12890	756
558	20230919	102800	1238795330	12900	12900	12900	12900	333
559	20230919	102700	1234499630	12900	12900	12910	12890	1299
560	20230919	102600	1217741280	12900	12890	12900	12890	163
561	20230919	102500	1215638790	12900	12900	12900	12890	261
562	20230919	102400	1212272720	12890	12900	12900	12890	915
563	20230919	102300	1200469290	12900	12900	12900	12890	148
564	20230919	102200	1198561250	12900	12900	12910	12890	1042
565	20230919	102100	1185116000	12910	12900	12910	12900	664
566	20230919	102000	1176549880	12910	12900	12910	12900	439
567	20230919	101900	1170886010	12900	12910	12910	12900	287
568	20230919	101800	1167183670	12910	12900	12910	12900	35
569	20230919	101700	1166732130	12900	12900	12910	12900	1807
570	20230919	101600	1143419270	12900	12920	12930	12900	2885
571	20230919	101500	1106190570	12920	12950	12950	12920	1477
572	20230919	101400	1087085520	12950	12960	12960	12950	103
573	20230919	101300	1085751580	12960	12950	12960	12950	427
574	20230919	101200	1080221260	12950	12950	12960	12940	1725
575	20230919	101100	1057892190	12950	12940	12950	12940	155
576	20230919	101000	1055886380	12940	12940	12940	12940	52
577	20230919	100900	1055213500	12930	12920	12950	12920	2080
578	20230919	100800	1028328390	12920	12930	12930	12910	908
579	20230919	100700	1016597310	12930	12930	12930	12930	83
580	20230919	100600	1015524120	12930	12910	12930	12910	1427
581	20230919	100500	997093290	12900	12910	12910	12900	184
582	20230919	100400	994717880	12910	12920	12920	12910	883
583	20230919	100300	983317900	12920	12920	12920	12910	229
584	20230919	100200	980360770	12920	12930	12930	12910	250
585	20230919	100100	977132160	12920	12920	12920	12920	387
586	20230919	100000	972132120	12930	12930	12930	12920	134
587	20230919	095900	970400220	12930	12940	12940	12920	1781
588	20230919	095800	947381140	12940	12930	12940	12930	256
589	20230919	095700	944068550	12940	12920	12940	12910	516
590	20230919	095600	937400390	12920	12920	12920	12910	530
591	20230919	095500	930553290	12930	12910	12940	12910	2627
592	20230919	095400	896627740	12900	12910	12910	12900	1600
593	20230919	095300	875986630	12910	12920	12920	12900	1340
594	20230919	095200	858695330	12920	12950	12950	12900	7997
595	20230919	095100	755323110	12950	12960	12960	12940	2261
596	20230919	095000	726048580	12950	12950	12960	12950	350
597	20230919	094900	721514850	12950	12950	12960	12950	140
598	20230919	094800	719701000	12960	12960	12960	12950	139
599	20230919	094700	717900700	12960	12960	12960	12960	115
600	20230919	094600	716410300	12960	12960	12960	12950	95
601	20230919	094500	715179450	12950	12960	12960	12950	85
602	20230919	094400	714078530	12960	12970	12980	12960	1668
603	20230919	094300	692439610	12980	12990	12990	12970	1127
604	20230919	094200	677804900	13000	13000	13000	13000	239
605	20230919	094100	674697900	12990	12990	13000	12960	5844
606	20230919	094000	598931900	12980	12980	13000	12980	417
607	20230919	093900	593518530	12980	13010	13010	12980	1787
608	20230919	093800	570299580	13000	13010	13010	13000	232
609	20230919	093700	567282930	13010	13010	13010	13000	325
610	20230919	093600	563055280	13010	13030	13030	13010	250
611	20230919	093500	559801850	13020	13040	13040	13020	380
612	20230919	093400	554848760	13040	13050	13050	13040	909
613	20230919	093300	542989710	13050	13050	13050	13020	1606
614	20230919	093200	522048380	13060	13050	13070	13050	1976
615	20230919	093100	496237940	13050	13050	13050	13050	1602
616	20230919	093000	475331840	13050	13040	13050	13040	667
617	20230919	092900	466633750	13040	13050	13050	13040	1150
618	20230919	092800	451636380	13050	13040	13050	13040	1220
619	20230919	092700	435715460	13040	13030	13040	13020	1247
620	20230919	092600	419462800	13030	13030	13030	13030	244
621	20230919	092500	416283480	13030	13010	13030	13010	904
622	20230919	092400	404518210	13010	13000	13010	13000	1461
623	20230919	092300	385513850	13000	13010	13010	13000	1056
624	20230919	092200	371785410	13000	13030	13030	13000	349
625	20230919	092100	367239560	13040	12990	13040	12990	2324
626	20230919	092000	337032750	12980	12980	12990	12980	506
627	20230919	091900	330463790	12980	12990	12990	12980	570
628	20230919	091800	323065150	12990	12990	12990	12980	1216
629	20230919	091700	307269820	12990	12990	12990	12990	269
630	20230919	091600	303775510	12990	12990	12990	12990	616
631	20230919	091500	295773670	12990	13000	13000	12990	1245
632	20230919	091400	279600320	13000	13010	13010	13000	1451
633	20230919	091300	260723950	13020	13030	13030	13020	507
634	20230919	091200	254121750	13030	13000	13040	13000	1748
635	20230919	091100	231359300	12990	12990	13000	12980	3822
636	20230919	091000	181688410	13000	13000	13000	12990	76
637	20230919	090900	180700420	12990	12950	12990	12950	2532
638	20230919	090800	147872500	12960	12970	12970	12960	799
639	20230919	090700	137509690	12980	12950	12990	12950	2701
640	20230919	090600	102486340	12950	12960	12960	12950	400
641	20230919	090500	97304240	12960	12970	12980	12950	651
642	20230919	090400	88861030	12970	12940	12970	12940	1662
643	20230919	090300	67347380	12960	12950	12970	12950	328
644	20230919	090200	63096040	12970	13000	13000	12960	98
645	20230919	090100	61824560	12990	12930	12990	12920	1215
646	20230919	090000	46072140	12940	12990	12990	12930	3497