KissMeData/215360/min/candle-20230922.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230922	203600	2019029630	17980	17980	17980	17980	2448
3	20230922	203500	2019029630	17980	17980	17980	17980	0
4	20230922	203400	2019029630	17980	17980	17980	17980	0
5	20230922	203300	2019029630	17980	17980	17980	17980	0
6	20230922	203200	2019029630	17980	17980	17980	17980	0
7	20230922	203100	2019029630	17980	17980	17980	17980	0
8	20230922	203000	2019029630	17980	17980	17980	17980	0
9	20230922	202900	2019029630	17980	17980	17980	17980	0
10	20230922	202800	2019029630	17980	17980	17980	17980	0
11	20230922	202700	2019029630	17980	17980	17980	17980	0
12	20230922	202600	2019029630	17980	17980	17980	17980	0
13	20230922	202500	2019029630	17980	17980	17980	17980	0
14	20230922	202400	2019029630	17980	17980	17980	17980	0
15	20230922	202300	2019029630	17980	17980	17980	17980	0
16	20230922	202200	2019029630	17980	17980	17980	17980	0
17	20230922	202100	2019029630	17980	17980	17980	17980	0
18	20230922	202000	2019029630	17980	17980	17980	17980	0
19	20230922	201900	2019029630	17980	17980	17980	17980	0
20	20230922	201800	2019029630	17980	17980	17980	17980	0
21	20230922	201700	2019029630	17980	17980	17980	17980	0
22	20230922	201600	2019029630	17980	17980	17980	17980	0
23	20230922	201500	2019029630	17980	17980	17980	17980	0
24	20230922	201400	2019029630	17980	17980	17980	17980	0
25	20230922	201300	2019029630	17980	17980	17980	17980	0
26	20230922	201200	2019029630	17980	17980	17980	17980	0
27	20230922	201100	2019029630	17980	17980	17980	17980	0
28	20230922	201000	2019029630	17980	17980	17980	17980	0
29	20230922	200900	2019029630	17980	17980	17980	17980	0
30	20230922	200800	2019029630	17980	17980	17980	17980	0
31	20230922	200700	2019029630	17980	17980	17980	17980	0
32	20230922	200600	2019029630	17980	17980	17980	17980	2448
33	20230922	200500	2019029630	17980	17980	17980	17980	0
34	20230922	200400	2019029630	17980	17980	17980	17980	0
35	20230922	200300	2019029630	17980	17980	17980	17980	0
36	20230922	200200	2019029630	17980	17980	17980	17980	0
37	20230922	200100	2019029630	17980	17980	17980	17980	0
38	20230922	200000	2019029630	17980	17980	17980	17980	0
39	20230922	195900	2019029630	17980	17980	17980	17980	0
40	20230922	195800	2019029630	17980	17980	17980	17980	0
41	20230922	195700	2019029630	17980	17980	17980	17980	0
42	20230922	195600	2019029630	17980	17980	17980	17980	0
43	20230922	195500	2019029630	17980	17980	17980	17980	0
44	20230922	195400	2019029630	17980	17980	17980	17980	0
45	20230922	195300	2019029630	17980	17980	17980	17980	0
46	20230922	195200	2019029630	17980	17980	17980	17980	0
47	20230922	195100	2019029630	17980	17980	17980	17980	0
48	20230922	195000	2019029630	17980	17980	17980	17980	0
49	20230922	194900	2019029630	17980	17980	17980	17980	0
50	20230922	194800	2019029630	17980	17980	17980	17980	0
51	20230922	194700	2019029630	17980	17980	17980	17980	0
52	20230922	194600	2019029630	17980	17980	17980	17980	0
53	20230922	194500	2019029630	17980	17980	17980	17980	0
54	20230922	194400	2019029630	17980	17980	17980	17980	0
55	20230922	194300	2019029630	17980	17980	17980	17980	0
56	20230922	194200	2019029630	17980	17980	17980	17980	0
57	20230922	194100	2019029630	17980	17980	17980	17980	0
58	20230922	194000	2019029630	17980	17980	17980	17980	0
59	20230922	193900	2019029630	17980	17980	17980	17980	0
60	20230922	193800	2019029630	17980	17980	17980	17980	0
61	20230922	193700	2019029630	17980	17980	17980	17980	0
62	20230922	193600	2019029630	17980	17980	17980	17980	2448
63	20230922	193500	2019029630	17980	17980	17980	17980	0
64	20230922	193400	2019029630	17980	17980	17980	17980	0
65	20230922	193300	2019029630	17980	17980	17980	17980	0
66	20230922	193200	2019029630	17980	17980	17980	17980	0
67	20230922	193100	2019029630	17980	17980	17980	17980	0
68	20230922	193000	2019029630	17980	17980	17980	17980	0
69	20230922	192900	2019029630	17980	17980	17980	17980	0
70	20230922	192800	2019029630	17980	17980	17980	17980	0
71	20230922	192700	2019029630	17980	17980	17980	17980	0
72	20230922	192600	2019029630	17980	17980	17980	17980	0
73	20230922	192500	2019029630	17980	17980	17980	17980	0
74	20230922	192400	2019029630	17980	17980	17980	17980	0
75	20230922	192300	2019029630	17980	17980	17980	17980	0
76	20230922	192200	2019029630	17980	17980	17980	17980	0
77	20230922	192100	2019029630	17980	17980	17980	17980	0
78	20230922	192000	2019029630	17980	17980	17980	17980	0
79	20230922	191900	2019029630	17980	17980	17980	17980	0
80	20230922	191800	2019029630	17980	17980	17980	17980	0
81	20230922	191700	2019029630	17980	17980	17980	17980	0
82	20230922	191600	2019029630	17980	17980	17980	17980	0
83	20230922	191500	2019029630	17980	17980	17980	17980	0
84	20230922	191400	2019029630	17980	17980	17980	17980	0
85	20230922	191300	2019029630	17980	17980	17980	17980	0
86	20230922	191200	2019029630	17980	17980	17980	17980	0
87	20230922	191100	2019029630	17980	17980	17980	17980	0
88	20230922	191000	2019029630	17980	17980	17980	17980	0
89	20230922	190900	2019029630	17980	17980	17980	17980	0
90	20230922	190800	2019029630	17980	17980	17980	17980	0
91	20230922	190700	2019029630	17980	17980	17980	17980	0
92	20230922	190600	2019029630	17980	17980	17980	17980	2448
93	20230922	190500	2019029630	17980	17980	17980	17980	0
94	20230922	190400	2019029630	17980	17980	17980	17980	0
95	20230922	190300	2019029630	17980	17980	17980	17980	0
96	20230922	190200	2019029630	17980	17980	17980	17980	0
97	20230922	190100	2019029630	17980	17980	17980	17980	0
98	20230922	190000	2019029630	17980	17980	17980	17980	0
99	20230922	185900	2019029630	17980	17980	17980	17980	0
100	20230922	185800	2019029630	17980	17980	17980	17980	0
101	20230922	185700	2019029630	17980	17980	17980	17980	0
102	20230922	185600	2019029630	17980	17980	17980	17980	0
103	20230922	185500	2019029630	17980	17980	17980	17980	0
104	20230922	185400	2019029630	17980	17980	17980	17980	0
105	20230922	185300	2019029630	17980	17980	17980	17980	0
106	20230922	185200	2019029630	17980	17980	17980	17980	0
107	20230922	185100	2019029630	17980	17980	17980	17980	0
108	20230922	185000	2019029630	17980	17980	17980	17980	0
109	20230922	184900	2019029630	17980	17980	17980	17980	0
110	20230922	184800	2019029630	17980	17980	17980	17980	0
111	20230922	184700	2019029630	17980	17980	17980	17980	0
112	20230922	184600	2019029630	17980	17980	17980	17980	0
113	20230922	184500	2019029630	17980	17980	17980	17980	0
114	20230922	184400	2019029630	17980	17980	17980	17980	0
115	20230922	184300	2019029630	17980	17980	17980	17980	0
116	20230922	184200	2019029630	17980	17980	17980	17980	0
117	20230922	184100	2019029630	17980	17980	17980	17980	0
118	20230922	184000	2019029630	17980	17980	17980	17980	0
119	20230922	183900	2019029630	17980	17980	17980	17980	0
120	20230922	183800	2019029630	17980	17980	17980	17980	0
121	20230922	183700	2019029630	17980	17980	17980	17980	0
122	20230922	183600	2019029630	17980	17980	17980	17980	2448
123	20230922	183500	2019029630	17980	17980	17980	17980	0
124	20230922	183400	2019029630	17980	17980	17980	17980	0
125	20230922	183300	2019029630	17980	17980	17980	17980	0
126	20230922	183200	2019029630	17980	17980	17980	17980	0
127	20230922	183100	2019029630	17980	17980	17980	17980	0
128	20230922	183000	2019029630	17980	17980	17980	17980	0
129	20230922	182900	2019029630	17980	17980	17980	17980	0
130	20230922	182800	2019029630	17980	17980	17980	17980	0
131	20230922	182700	2019029630	17980	17980	17980	17980	0
132	20230922	182600	2019029630	17980	17980	17980	17980	0
133	20230922	182500	2019029630	17980	17980	17980	17980	0
134	20230922	182400	2019029630	17980	17980	17980	17980	0
135	20230922	182300	2019029630	17980	17980	17980	17980	0
136	20230922	182200	2019029630	17980	17980	17980	17980	0
137	20230922	182100	2019029630	17980	17980	17980	17980	0
138	20230922	182000	2019029630	17980	17980	17980	17980	0
139	20230922	181900	2019029630	17980	17980	17980	17980	0
140	20230922	181800	2019029630	17980	17980	17980	17980	0
141	20230922	181700	2019029630	17980	17980	17980	17980	0
142	20230922	181600	2019029630	17980	17980	17980	17980	0
143	20230922	181500	2019029630	17980	17980	17980	17980	0
144	20230922	181400	2019029630	17980	17980	17980	17980	0
145	20230922	181300	2019029630	17980	17980	17980	17980	0
146	20230922	181200	2019029630	17980	17980	17980	17980	0
147	20230922	181100	2019029630	17980	17980	17980	17980	0
148	20230922	181000	2019029630	17980	17980	17980	17980	0
149	20230922	180900	2019029630	17980	17980	17980	17980	0
150	20230922	180800	2019029630	17980	17980	17980	17980	0
151	20230922	180700	2019029630	17980	17980	17980	17980	0
152	20230922	180600	2019029630	17980	17980	17980	17980	2448
153	20230922	180500	2019029630	17980	17980	17980	17980	0
154	20230922	180400	2019029630	17980	17980	17980	17980	0
155	20230922	180300	2019029630	17980	17980	17980	17980	0
156	20230922	180200	2019029630	17980	17980	17980	17980	0
157	20230922	180100	2019029630	17980	17980	17980	17980	0
158	20230922	180000	2019029630	17980	17980	17980	17980	0
159	20230922	175900	2019029630	17980	17980	17980	17980	0
160	20230922	175800	2019029630	17980	17980	17980	17980	0
161	20230922	175700	2019029630	17980	17980	17980	17980	0
162	20230922	175600	2019029630	17980	17980	17980	17980	0
163	20230922	175500	2019029630	17980	17980	17980	17980	0
164	20230922	175400	2019029630	17980	17980	17980	17980	0
165	20230922	175300	2019029630	17980	17980	17980	17980	0
166	20230922	175200	2019029630	17980	17980	17980	17980	0
167	20230922	175100	2019029630	17980	17980	17980	17980	0
168	20230922	175000	2019029630	17980	17980	17980	17980	0
169	20230922	174900	2019029630	17980	17980	17980	17980	0
170	20230922	174800	2019029630	17980	17980	17980	17980	0
171	20230922	174700	2019029630	17980	17980	17980	17980	0
172	20230922	174600	2019029630	17980	17980	17980	17980	0
173	20230922	174500	2019029630	17980	17980	17980	17980	0
174	20230922	174400	2019029630	17980	17980	17980	17980	0
175	20230922	174300	2019029630	17980	17980	17980	17980	0
176	20230922	174200	2019029630	17980	17980	17980	17980	0
177	20230922	174100	2019029630	17980	17980	17980	17980	0
178	20230922	174000	2019029630	17980	17980	17980	17980	0
179	20230922	173900	2019029630	17980	17980	17980	17980	0
180	20230922	173800	2019029630	17980	17980	17980	17980	0
181	20230922	173700	2019029630	17980	17980	17980	17980	0
182	20230922	173600	2019029630	17980	17980	17980	17980	2448
183	20230922	173500	2019029630	17980	17980	17980	17980	0
184	20230922	173400	2019029630	17980	17980	17980	17980	0
185	20230922	173300	2019029630	17980	17980	17980	17980	0
186	20230922	173200	2019029630	17980	17980	17980	17980	0
187	20230922	173100	2019029630	17980	17980	17980	17980	0
188	20230922	173000	2019029630	17980	17980	17980	17980	0
189	20230922	172900	2019029630	17980	17980	17980	17980	0
190	20230922	172800	2019029630	17980	17980	17980	17980	0
191	20230922	172700	2019029630	17980	17980	17980	17980	0
192	20230922	172600	2019029630	17980	17980	17980	17980	0
193	20230922	172500	2019029630	17980	17980	17980	17980	0
194	20230922	172400	2019029630	17980	17980	17980	17980	0
195	20230922	172300	2019029630	17980	17980	17980	17980	0
196	20230922	172200	2019029630	17980	17980	17980	17980	0
197	20230922	172100	2019029630	17980	17980	17980	17980	0
198	20230922	172000	2019029630	17980	17980	17980	17980	0
199	20230922	171900	2019029630	17980	17980	17980	17980	0
200	20230922	171800	2019029630	17980	17980	17980	17980	0
201	20230922	171700	2019029630	17980	17980	17980	17980	0
202	20230922	171600	2019029630	17980	17980	17980	17980	0
203	20230922	171500	2019029630	17980	17980	17980	17980	0
204	20230922	171400	2019029630	17980	17980	17980	17980	0
205	20230922	171300	2019029630	17980	17980	17980	17980	0
206	20230922	171200	2019029630	17980	17980	17980	17980	0
207	20230922	171100	2019029630	17980	17980	17980	17980	0
208	20230922	171000	2019029630	17980	17980	17980	17980	0
209	20230922	170900	2019029630	17980	17980	17980	17980	0
210	20230922	170800	2019029630	17980	17980	17980	17980	0
211	20230922	170700	2019029630	17980	17980	17980	17980	0
212	20230922	170600	2019029630	17980	17980	17980	17980	2448
213	20230922	170500	2019029630	17980	17980	17980	17980	0
214	20230922	170400	2019029630	17980	17980	17980	17980	0
215	20230922	170300	2019029630	17980	17980	17980	17980	0
216	20230922	170200	2019029630	17980	17980	17980	17980	0
217	20230922	170100	2019029630	17980	17980	17980	17980	0
218	20230922	170000	2019029630	17980	17980	17980	17980	0
219	20230922	165900	2019029630	17980	17980	17980	17980	0
220	20230922	165800	2019029630	17980	17980	17980	17980	0
221	20230922	165700	2019029630	17980	17980	17980	17980	0
222	20230922	165600	2019029630	17980	17980	17980	17980	0
223	20230922	165500	2019029630	17980	17980	17980	17980	0
224	20230922	165400	2019029630	17980	17980	17980	17980	0
225	20230922	165300	2019029630	17980	17980	17980	17980	0
226	20230922	165200	2019029630	17980	17980	17980	17980	0
227	20230922	165100	2019029630	17980	17980	17980	17980	0
228	20230922	165000	2019029630	17980	17980	17980	17980	0
229	20230922	164900	2019029630	17980	17980	17980	17980	0
230	20230922	164800	2019029630	17980	17980	17980	17980	0
231	20230922	164700	2019029630	17980	17980	17980	17980	0
232	20230922	164600	2019029630	17980	17980	17980	17980	0
233	20230922	164500	2019029630	17980	17980	17980	17980	0
234	20230922	164400	2019029630	17980	17980	17980	17980	0
235	20230922	164300	2019029630	17980	17980	17980	17980	0
236	20230922	164200	2019029630	17980	17980	17980	17980	0
237	20230922	164100	2019029630	17980	17980	17980	17980	0
238	20230922	164000	2019029630	17980	17980	17980	17980	0
239	20230922	163900	2019029630	17980	17980	17980	17980	0
240	20230922	163800	2019029630	17980	17980	17980	17980	0
241	20230922	163700	2019029630	17980	17980	17980	17980	0
242	20230922	163600	2019029630	17980	17980	17980	17980	2448
243	20230922	163500	2019029630	17980	17980	17980	17980	0
244	20230922	163400	2019029630	17980	17980	17980	17980	0
245	20230922	163300	2019029630	17980	17980	17980	17980	0
246	20230922	163200	2019029630	17980	17980	17980	17980	0
247	20230922	163100	2019029630	17980	17980	17980	17980	0
248	20230922	163000	2019029630	17980	17980	17980	17980	0
249	20230922	162900	2019029630	17980	17980	17980	17980	0
250	20230922	162800	2019029630	17980	17980	17980	17980	0
251	20230922	162700	2019029630	17980	17980	17980	17980	0
252	20230922	162600	2019029630	17980	17980	17980	17980	0
253	20230922	162500	2019029630	17980	17980	17980	17980	0
254	20230922	162400	2019029630	17980	17980	17980	17980	0
255	20230922	162300	2019029630	17980	17980	17980	17980	0
256	20230922	162200	2019029630	17980	17980	17980	17980	0
257	20230922	162100	2019029630	17980	17980	17980	17980	0
258	20230922	162000	2019029630	17980	17980	17980	17980	0
259	20230922	161900	2019029630	17980	17980	17980	17980	0
260	20230922	161800	2019029630	17980	17980	17980	17980	0
261	20230922	161700	2019029630	17980	17980	17980	17980	0
262	20230922	161600	2019029630	17980	17980	17980	17980	0
263	20230922	161500	2019029630	17980	17980	17980	17980	0
264	20230922	161400	2019029630	17980	17980	17980	17980	0
265	20230922	161300	2019029630	17980	17980	17980	17980	0
266	20230922	161200	2019029630	17980	17980	17980	17980	0
267	20230922	161100	2019029630	17980	17980	17980	17980	0
268	20230922	161000	2019029630	17980	17980	17980	17980	0
269	20230922	160900	2019029630	17980	17980	17980	17980	0
270	20230922	160800	2019029630	17980	17980	17980	17980	0
271	20230922	160700	2019029630	17980	17980	17980	17980	0
272	20230922	160600	2019029630	17980	17980	17980	17980	2448
273	20230922	160500	2019029630	17980	17980	17980	17980	0
274	20230922	160400	2019029630	17980	17980	17980	17980	0
275	20230922	160300	2019029630	17980	17980	17980	17980	0
276	20230922	160200	2019029630	17980	17980	17980	17980	0
277	20230922	160100	2019029630	17980	17980	17980	17980	0
278	20230922	160000	2019029630	17980	17980	17980	17980	0
279	20230922	155900	2019029630	17980	17980	17980	17980	0
280	20230922	155800	2019029630	17980	17980	17980	17980	0
281	20230922	155700	2019029630	17980	17980	17980	17980	0
282	20230922	155600	2019029630	17980	17980	17980	17980	0
283	20230922	155500	2019029630	17980	17980	17980	17980	0
284	20230922	155400	2019029630	17980	17980	17980	17980	0
285	20230922	155300	2019029630	17980	17980	17980	17980	0
286	20230922	155200	2019029630	17980	17980	17980	17980	0
287	20230922	155100	2019029630	17980	17980	17980	17980	0
288	20230922	155000	2019029630	17980	17980	17980	17980	0
289	20230922	154900	2019029630	17980	17980	17980	17980	0
290	20230922	154800	2019029630	17980	17980	17980	17980	0
291	20230922	154700	2019029630	17980	17980	17980	17980	0
292	20230922	154600	2019029630	17980	17980	17980	17980	0
293	20230922	154500	2019029630	17980	17980	17980	17980	0
294	20230922	154400	2019029630	17980	17980	17980	17980	0
295	20230922	154300	2019029630	17980	17980	17980	17980	0
296	20230922	154200	2019029630	17980	17980	17980	17980	0
297	20230922	154100	2019029630	17980	17980	17980	17980	0
298	20230922	154000	2019029630	17980	17980	17980	17980	0
299	20230922	153900	2019029630	17980	17980	17980	17980	0
300	20230922	153800	2019029630	17980	17980	17980	17980	0
301	20230922	153700	2019029630	17980	17980	17980	17980	0
302	20230922	153600	2019029630	17980	17980	17980	17980	2448
303	20230922	153500	2019029630	17980	17980	17980	17980	0
304	20230922	153400	2019029630	17980	17980	17980	17980	0
305	20230922	153300	2019029630	17980	17980	17980	17980	0
306	20230922	153200	2019029630	17980	17980	17980	17980	0
307	20230922	153100	2019029630	17980	17980	17980	17980	0
308	20230922	153000	2019029630	17980	17980	17980	17980	2448
309	20230922	152900	1975014590	17970	17970	17970	17970	0
310	20230922	152800	1975014590	17970	17970	17970	17970	0
311	20230922	152700	1975014590	17970	17970	17970	17970	0
312	20230922	152600	1975014590	17970	17970	17970	17970	0
313	20230922	152500	1975014590	17970	17970	17970	17970	0
314	20230922	152400	1975014590	17970	17970	17970	17970	0
315	20230922	152300	1975014590	17970	17970	17970	17970	0
316	20230922	152200	1975014590	17970	17970	17970	17970	0
317	20230922	152100	1975014590	17970	17970	17970	17970	0
318	20230922	152000	1975014590	17970	17970	17970	17970	0
319	20230922	151900	1975014590	17970	17970	18010	17940	152
320	20230922	151800	1972284040	18000	18000	18000	18000	262
321	20230922	151700	1967568040	18010	18020	18020	18010	117
322	20230922	151600	1965460360	18100	18030	18100	18020	689
323	20230922	151500	1953022470	18030	18090	18090	18030	313
324	20230922	151400	1947371020	18040	18040	18040	18040	38
325	20230922	151300	1946685500	18050	18050	18050	18050	11
326	20230922	151200	1946486950	18060	18090	18100	18060	110
327	20230922	151100	1944499730	18100	18060	18100	18060	35
328	20230922	151000	1943867590	18100	18100	18100	18100	9
329	20230922	150900	1943704690	18100	18120	18120	18100	379
330	20230922	150800	1936840370	18180	18180	18180	18180	3
331	20230922	150700	1936785830	18180	18180	18180	18180	10
332	20230922	150600	1936604030	18180	18180	18180	18180	50
333	20230922	150500	1935695030	18170	18170	18170	18170	0
334	20230922	150400	1935695030	18170	18170	18170	18170	0
335	20230922	150300	1935695030	18170	18170	18170	18170	0
336	20230922	150200	1935695030	18170	18110	18170	18110	25
337	20230922	150100	1935241090	18170	18170	18170	18170	55
338	20230922	150000	1934241740	18180	18180	18180	18180	136
339	20230922	145900	1931769260	18220	18160	18220	18160	108
340	20230922	145800	1929806990	18150	18230	18230	18150	852
341	20230922	145700	1914320310	18240	18240	18240	18240	0
342	20230922	145600	1914320310	18240	18200	18240	18200	91
343	20230922	145500	1912660910	18200	18200	18200	18180	249
344	20230922	145400	1908133110	18200	18180	18200	18180	96
345	20230922	145300	1906386820	18170	18180	18190	18170	427
346	20230922	145200	1898626710	18170	18150	18170	18150	154
347	20230922	145100	1895830750	18150	18160	18160	18150	222
348	20230922	145000	1891801400	18150	18150	18150	18150	294
349	20230922	144900	1886465300	18150	18160	18160	18150	195
350	20230922	144800	1882925660	18160	18170	18170	18160	331
351	20230922	144700	1876913530	18170	18150	18180	18020	262
352	20230922	144600	1872167940	18150	18170	18180	18150	398
353	20230922	144500	1864940240	18170	18180	18180	18050	218
354	20230922	144400	1860990320	18180	18050	18180	18010	680
355	20230922	144300	1848722940	18050	18190	18190	18050	1030
356	20230922	144200	1830077820	18170	18150	18170	18150	38
357	20230922	144100	1829388000	18150	18130	18150	18130	230
358	20230922	144000	1825216040	18130	18120	18130	18120	41
359	20230922	143900	1824473110	18120	18120	18120	18120	81
360	20230922	143800	1823005390	18120	18120	18120	18120	168
361	20230922	143700	1819961230	18130	18120	18130	18120	53
362	20230922	143600	1819000860	18130	18130	18130	18130	4
363	20230922	143500	1818928340	18060	18070	18130	18060	135
364	20230922	143400	1816489870	18160	18160	18160	18160	46
365	20230922	143300	1815654510	18170	18100	18170	18100	253
366	20230922	143200	1811075140	18100	18100	18100	18100	541
367	20230922	143100	1801283040	18050	18050	18050	18050	185
368	20230922	143000	1797943790	18040	18040	18040	18040	679
369	20230922	142900	1785694630	18040	17960	18040	17960	1255
370	20230922	142800	1763090110	17900	17900	17900	17900	186
371	20230922	142700	1759760710	17970	17960	17970	17960	558
372	20230922	142600	1749734290	17960	17960	17960	17960	589
373	20230922	142500	1739155850	17960	17960	17960	17960	0
374	20230922	142400	1739155850	17960	17960	17960	17960	2
375	20230922	142300	1739119930	17960	17960	17960	17960	1
376	20230922	142200	1739101970	17960	17960	17960	17960	0
377	20230922	142100	1739101970	17960	17960	17960	17960	25
378	20230922	142000	1738652970	17960	17960	17960	17960	0
379	20230922	141900	1738652970	17960	17960	17960	17960	1
380	20230922	141800	1738635010	17960	17860	17960	17820	659
381	20230922	141700	1726879520	17860	17860	17860	17860	87
382	20230922	141600	1725325700	17860	17940	17940	17860	2029
383	20230922	141500	1688992340	17940	18000	18000	17940	928
384	20230922	141400	1672314290	18010	18000	18010	18000	6
385	20230922	141300	1672206250	18000	18000	18000	18000	21
386	20230922	141200	1671828250	18000	18000	18000	18000	51
387	20230922	141100	1670910250	18000	18000	18000	18000	522
388	20230922	141000	1661514250	18010	18010	18010	18010	74
389	20230922	140900	1660181510	18020	18020	18020	18020	42
390	20230922	140800	1659424670	18000	18000	18000	18000	0
391	20230922	140700	1659424670	18000	18000	18000	18000	0
392	20230922	140600	1659424670	18000	18000	18000	18000	0
393	20230922	140500	1659424670	18000	18000	18000	18000	0
394	20230922	140400	1659424670	18000	18000	18000	18000	0
395	20230922	140300	1659424670	18000	18000	18000	18000	0
396	20230922	140200	1659424670	18000	18000	18000	18000	0
397	20230922	140100	1659424670	18000	18000	18000	18000	0
398	20230922	140000	1659424670	18000	18000	18000	18000	0
399	20230922	135900	1659424670	18000	18040	18050	18000	13
400	20230922	135800	1659190540	18050	18050	18050	18050	0
401	20230922	135700	1659190540	18050	18050	18050	18050	4
402	20230922	135600	1659118340	18000	18000	18000	18000	0
403	20230922	135500	1659118340	18000	18000	18000	18000	0
404	20230922	135400	1659118340	18000	18000	18000	18000	17
405	20230922	135300	1658812340	18000	18000	18000	18000	23
406	20230922	135200	1658398340	17990	18030	18030	17990	872
407	20230922	135100	1642696210	18080	18080	18080	18080	2
408	20230922	135000	1642660050	18080	18080	18080	18080	0
409	20230922	134900	1642660050	18080	18080	18080	18080	2
410	20230922	134800	1642623890	18080	18080	18080	18080	1
411	20230922	134700	1642605810	18080	18080	18080	18080	1
412	20230922	134600	1642587730	18000	18000	18000	18000	0
413	20230922	134500	1642587730	18000	18000	18000	18000	0
414	20230922	134400	1642587730	18000	18000	18000	18000	0
415	20230922	134300	1642587730	18000	18000	18000	18000	0
416	20230922	134200	1642587730	18000	18000	18000	18000	0
417	20230922	134100	1642587730	18000	18020	18020	18000	650
418	20230922	134000	1630886970	18020	18050	18050	18010	682
419	20230922	133900	1618594800	18050	18050	18050	18050	0
420	20230922	133800	1618594800	18050	18050	18050	18050	0
421	20230922	133700	1618594800	18050	18050	18060	18050	15
422	20230922	133600	1618323980	18050	18050	18050	18050	140
423	20230922	133500	1615796980	18050	18050	18050	18050	10
424	20230922	133400	1615616480	18040	18040	18040	18040	0
425	20230922	133300	1615616480	18040	18040	18040	18040	93
426	20230922	133200	1613938760	18000	18110	18140	18000	3590
427	20230922	133100	1549205770	18120	18140	18140	18120	506
428	20230922	133000	1540033820	18150	18200	18200	18150	1611
429	20230922	132900	1510774550	18180	18180	18180	18180	0
430	20230922	132800	1510774550	18180	18180	18180	18180	0
431	20230922	132700	1510774550	18180	18180	18180	18180	0
432	20230922	132600	1510774550	18180	18180	18180	18180	0
433	20230922	132500	1510774550	18180	18180	18180	18180	0
434	20230922	132400	1510774550	18180	18180	18180	18180	10
435	20230922	132300	1510592750	18270	18270	18270	18270	0
436	20230922	132200	1510592750	18270	18260	18270	18180	1445
437	20230922	132100	1484294620	18270	18270	18270	18270	12
438	20230922	132000	1484075380	18270	18270	18270	18270	0
439	20230922	131900	1484075380	18270	18270	18270	18270	0
440	20230922	131800	1484075380	18270	18270	18270	18270	10
441	20230922	131700	1483892680	18270	18270	18270	18270	0
442	20230922	131600	1483892680	18270	18270	18270	18270	0
443	20230922	131500	1483892680	18270	18270	18270	18270	0
444	20230922	131400	1483892680	18270	18270	18270	18270	1
445	20230922	131300	1483874410	18270	18270	18270	18270	1
446	20230922	131200	1483856140	18300	18270	18300	18270	52
447	20230922	131100	1482904570	18250	18250	18250	18250	0
448	20230922	131000	1482904570	18250	18250	18250	18250	0
449	20230922	130900	1482904570	18250	18250	18250	18250	2
450	20230922	130800	1482868070	18250	18250	18250	18250	1
451	20230922	130700	1482849820	18280	18310	18310	18280	53
452	20230922	130600	1481879930	18320	18320	18320	18320	0
453	20230922	130500	1481879930	18320	18320	18320	18320	101
454	20230922	130400	1480029610	18400	18400	18400	18400	0
455	20230922	130300	1480029610	18400	18400	18400	18400	0
456	20230922	130200	1480029610	18400	18400	18400	18400	0
457	20230922	130100	1480029610	18400	18400	18400	18400	0
458	20230922	130000	1480029610	18400	18320	18400	18320	9
459	20230922	125900	1479864650	18310	18310	18310	18310	0
460	20230922	125800	1479864650	18310	18310	18310	18310	0
461	20230922	125700	1479864650	18310	18310	18310	18310	0
462	20230922	125600	1479864650	18310	18310	18310	18310	0
463	20230922	125500	1479864650	18310	18310	18310	18310	0
464	20230922	125400	1479864650	18310	18310	18310	18310	0
465	20230922	125300	1479864650	18310	18310	18310	18310	31
466	20230922	125200	1479297040	18410	18410	18410	18410	0
467	20230922	125100	1479297040	18410	18410	18410	18410	1
468	20230922	125000	1479278630	18290	18290	18290	18290	0
469	20230922	124900	1479278630	18290	18290	18290	18290	53
470	20230922	124800	1478309260	18480	18480	18480	18480	0
471	20230922	124700	1478309260	18480	18480	18480	18480	0
472	20230922	124600	1478309260	18480	18480	18480	18480	0
473	20230922	124500	1478309260	18480	18480	18480	18480	0
474	20230922	124400	1478309260	18480	18480	18480	18480	0
475	20230922	124300	1478309260	18480	18480	18480	18480	0
476	20230922	124200	1478309260	18480	18480	18480	18480	1
477	20230922	124100	1478290780	18480	18350	18490	18350	1289
478	20230922	124000	1454561370	18270	18270	18270	18270	0
479	20230922	123900	1454561370	18270	18270	18270	18270	0
480	20230922	123800	1454561370	18270	18270	18270	18270	0
481	20230922	123700	1454561370	18270	18270	18270	18270	0
482	20230922	123600	1454561370	18270	18270	18270	18270	49
483	20230922	123500	1453666140	18270	18270	18270	18270	0
484	20230922	123400	1453666140	18270	18270	18270	18270	1
485	20230922	123300	1453647870	18160	18160	18160	18160	0
486	20230922	123200	1453647870	18160	18160	18160	18160	0
487	20230922	123100	1453647870	18160	18160	18160	18160	0
488	20230922	123000	1453647870	18160	18190	18190	18160	500
489	20230922	122900	1444566150	18190	18190	18190	18190	0
490	20230922	122800	1444566150	18190	18190	18190	18190	6
491	20230922	122700	1444457010	18190	18190	18190	18190	3
492	20230922	122600	1444402440	18160	18160	18160	18160	0
493	20230922	122500	1444402440	18160	18160	18160	18160	20
494	20230922	122400	1444039240	18160	18160	18160	18160	84
495	20230922	122300	1442513800	18180	18240	18240	18180	1500
496	20230922	122200	1415236890	18180	18180	18180	18180	0
497	20230922	122100	1415236890	18180	18180	18180	18180	0
498	20230922	122000	1415236890	18180	18180	18180	18180	0
499	20230922	121900	1415236890	18180	18180	18180	18180	0
500	20230922	121800	1415236890	18180	18180	18180	18180	0
501	20230922	121700	1415236890	18180	18180	18180	18180	0
502	20230922	121600	1415236890	18180	18180	18200	18180	29
503	20230922	121500	1414709510	18180	18190	18190	18180	521
504	20230922	121400	1405236870	18270	18270	18270	18270	1
505	20230922	121300	1405218600	18180	18180	18180	18180	0
506	20230922	121200	1405218600	18180	18250	18250	18180	276
507	20230922	121100	1400196640	18290	18290	18290	18290	0
508	20230922	121000	1400196640	18290	18230	18290	18230	8
509	20230922	120900	1400050700	18230	18230	18230	18230	0
510	20230922	120800	1400050700	18230	18230	18230	18230	5
511	20230922	120700	1399959550	18230	18250	18250	18230	9
512	20230922	120600	1399795460	18250	18250	18250	18250	0
513	20230922	120500	1399795460	18250	18250	18250	18250	0
514	20230922	120400	1399795460	18250	18250	18250	18250	31
515	20230922	120300	1399229710	18200	18200	18200	18200	0
516	20230922	120200	1399229710	18200	18350	18350	18200	2000
517	20230922	120100	1362815360	18370	18370	18370	18370	0
518	20230922	120000	1362815360	18370	18370	18370	18370	0
519	20230922	115900	1362815360	18370	18370	18370	18370	0
520	20230922	115800	1362815360	18370	18370	18370	18370	1
521	20230922	115700	1362796990	18360	18350	18360	18350	13
522	20230922	115600	1362558320	18260	18260	18260	18260	0
523	20230922	115500	1362558320	18260	18260	18260	18260	0
524	20230922	115400	1362558320	18260	18260	18260	18260	0
525	20230922	115300	1362558320	18260	18260	18260	18260	0
526	20230922	115200	1362558320	18260	18260	18260	18260	0
527	20230922	115100	1362558320	18260	18260	18260	18260	0
528	20230922	115000	1362558320	18260	18260	18260	18260	0
529	20230922	114900	1362558320	18260	18260	18260	18260	0
530	20230922	114800	1362558320	18260	18260	18260	18260	0
531	20230922	114700	1362558320	18260	18260	18260	18260	0
532	20230922	114600	1362558320	18260	18260	18260	18260	0
533	20230922	114500	1362558320	18260	18260	18260	18260	0
534	20230922	114400	1362558320	18260	18260	18260	18260	0
535	20230922	114300	1362558320	18260	18260	18260	18260	0
536	20230922	114200	1362558320	18260	18270	18270	18260	30
537	20230922	114100	1362010470	18250	18250	18250	18250	0
538	20230922	114000	1362010470	18250	18250	18250	18250	0
539	20230922	113900	1362010470	18250	18250	18250	18250	0
540	20230922	113800	1362010470	18250	18250	18250	18250	0
541	20230922	113700	1362010470	18250	18250	18250	18250	0
542	20230922	113600	1362010470	18250	18250	18250	18250	0
543	20230922	113500	1362010470	18250	18250	18250	18250	229
544	20230922	113400	1357831220	18250	18260	18260	18250	845
545	20230922	113300	1342408950	18320	18320	18320	18320	0
546	20230922	113200	1342408950	18320	18320	18320	18320	0
547	20230922	113100	1342408950	18320	18320	18320	18320	0
548	20230922	113000	1342408950	18320	18320	18320	18320	0
549	20230922	112900	1342408950	18320	18310	18320	18310	200
550	20230922	112800	1338745210	18320	18320	18320	18320	0
551	20230922	112700	1338745210	18320	18330	18330	18320	21
552	20230922	112600	1338360480	18330	18330	18330	18330	2
553	20230922	112500	1338323820	18330	18360	18360	18330	70
554	20230922	112400	1337039930	18370	18370	18370	18370	49
555	20230922	112300	1336139800	18370	18360	18370	18360	26
556	20230922	112200	1335662430	18370	18370	18370	18370	3
557	20230922	112100	1335607320	18370	18370	18370	18370	9
558	20230922	112000	1335441990	18370	18380	18380	18370	7
559	20230922	111900	1335313380	18380	18390	18390	18380	110
560	20230922	111800	1333290510	18390	18400	18400	18390	34
561	20230922	111700	1332664950	18400	18400	18400	18400	0
562	20230922	111600	1332664950	18400	18420	18430	18400	856
563	20230922	111500	1316892900	18420	18420	18420	18420	0
564	20230922	111400	1316892900	18420	18420	18420	18420	2
565	20230922	111300	1316856060	18420	18420	18420	18420	11
566	20230922	111200	1316653440	18420	18420	18420	18420	0
567	20230922	111100	1316653440	18420	18420	18420	18420	0
568	20230922	111000	1316653440	18420	18420	18420	18420	0
569	20230922	110900	1316653440	18420	18420	18420	18420	0
570	20230922	110800	1316653440	18420	18420	18420	18420	0
571	20230922	110700	1316653440	18420	18420	18420	18420	0
572	20230922	110600	1316653440	18420	18420	18420	18420	55
573	20230922	110500	1315640340	18410	18410	18410	18410	1
574	20230922	110400	1315621930	18410	18410	18410	18410	0
575	20230922	110300	1315621930	18410	18410	18410	18410	6
576	20230922	110200	1315511470	18410	18410	18410	18410	0
577	20230922	110100	1315511470	18410	18410	18410	18410	39
578	20230922	110000	1314793480	18420	18420	18420	18420	1
579	20230922	105900	1314775060	18350	18330	18350	18330	122
580	20230922	105800	1312538760	18410	18420	18420	18410	119
581	20230922	105700	1310347280	18430	18430	18430	18430	0
582	20230922	105600	1310347280	18430	18430	18430	18430	2
583	20230922	105500	1310310420	18500	18500	18500	18500	0
584	20230922	105400	1310310420	18500	18500	18500	18500	0
585	20230922	105300	1310310420	18500	18500	18500	18500	0
586	20230922	105200	1310310420	18500	18500	18500	18500	0
587	20230922	105100	1310310420	18500	18500	18500	18500	0
588	20230922	105000	1310310420	18500	18500	18500	18500	0
589	20230922	104900	1310310420	18500	18500	18500	18500	1
590	20230922	104800	1310291920	18500	18500	18500	18500	331
591	20230922	104700	1304168420	18500	18500	18500	18500	81
592	20230922	104600	1302669920	18560	18560	18560	18560	200
593	20230922	104500	1298957920	18500	18500	18560	18490	1617
594	20230922	104400	1269029330	18560	18560	18560	18560	96
595	20230922	104300	1267247570	18500	18480	18550	18480	3377
596	20230922	104200	1204740520	18440	18400	18440	18400	584
597	20230922	104100	1193983420	18410	18320	18410	18320	1148
598	20230922	104000	1172938740	18310	18330	18330	18310	2500
599	20230922	103900	1127142790	18390	18370	18390	18370	237
600	20230922	103800	1122788100	18350	18310	18350	18310	384
601	20230922	103700	1115749360	18320	18310	18320	18290	3085
602	20230922	103600	1059309930	18320	18280	18320	18280	1694
603	20230922	103500	1028310560	18280	18280	18280	18280	0
604	20230922	103400	1028310560	18280	18280	18280	18280	6
605	20230922	103300	1028200880	18320	18320	18320	18320	0
606	20230922	103200	1028200880	18320	18160	18320	18160	1076
607	20230922	103100	1008612060	18160	18160	18160	18160	21
608	20230922	103000	1008230700	18020	18020	18020	18020	0
609	20230922	102900	1008230700	18020	18040	18100	18020	4712
610	20230922	102800	923063420	18040	18020	18040	18020	40
611	20230922	102700	922342020	18020	18020	18020	18020	0
612	20230922	102600	922342020	18020	18020	18020	18020	0
613	20230922	102500	922342020	18020	18020	18020	18020	10
614	20230922	102400	922161820	18040	18040	18040	18040	116
615	20230922	102300	920069180	18040	18000	18040	18000	713
616	20230922	102200	907227660	18000	17990	18000	17990	306
617	20230922	102100	901719830	18000	17990	18000	17990	92
618	20230922	102000	900064650	18000	18000	18000	18000	22
619	20230922	101900	899668650	17990	17990	17990	17990	0
620	20230922	101800	899668650	17990	18000	18000	17990	58
621	20230922	101700	898624950	18000	18000	18000	18000	124
622	20230922	101600	896392950	18000	17990	18000	17990	521
623	20230922	101500	887020140	17990	17990	17990	17990	50
624	20230922	101400	886120640	17990	17990	17990	17990	140
625	20230922	101300	883602040	17990	17990	17990	17990	4
626	20230922	101200	883530080	17990	17980	17990	17980	316
627	20230922	101100	877845530	17980	17980	17980	17980	20
628	20230922	101000	877485930	17980	17980	17980	17980	2
629	20230922	100900	877449970	17960	17960	17960	17960	7
630	20230922	100800	877324250	17960	17980	17980	17960	71
631	20230922	100700	876048870	17980	17980	17980	17980	23
632	20230922	100600	875635330	17980	17980	17980	17980	0
633	20230922	100500	875635330	17980	17980	17980	17980	3
634	20230922	100400	875581390	17980	17980	17980	17950	262
635	20230922	100300	870878340	17910	17980	17980	17910	301
636	20230922	100200	865483010	17980	18090	18090	17980	5243
637	20230922	100100	771026680	18090	18080	18100	18070	584
638	20230922	100000	760460530	18080	18080	18080	18080	2
639	20230922	095900	760424370	18070	18050	18070	18030	116
640	20230922	095800	758331120	18050	18050	18060	18050	131
641	20230922	095700	755966550	18010	18010	18010	18010	0
642	20230922	095600	755966550	18010	18090	18090	18010	5039
643	20230922	095500	665106030	18100	18110	18110	18100	1056
644	20230922	095400	645989730	18100	18140	18140	18100	1300
645	20230922	095300	622423370	18210	18200	18210	18200	50
646	20230922	095200	621513110	18100	18130	18130	18100	500
647	20230922	095100	612459300	18110	18100	18120	18100	70
648	20230922	095000	611191610	18110	18120	18140	18110	452
649	20230922	094900	603001760	18140	18180	18180	18140	331
650	20230922	094800	596990650	18200	18180	18200	18180	60
651	20230922	094700	595898750	18180	18250	18250	18180	2551
652	20230922	094600	549452530	18250	18300	18300	18250	682
653	20230922	094500	536984860	18430	18310	18430	18300	469
654	20230922	094400	528400930	18420	18420	18420	18420	10
655	20230922	094300	528216730	18330	18430	18430	18330	307
656	20230922	094200	522588720	18330	18300	18330	18300	1553
657	20230922	094100	494160810	18330	18300	18330	18300	73
658	20230922	094000	492824520	18300	18340	18340	18300	8
659	20230922	093900	492678080	18300	18340	18340	18300	1500
660	20230922	093800	465209380	18380	18340	18380	18340	5
661	20230922	093700	465117640	18340	18340	18340	18340	100
662	20230922	093600	463283640	18460	18460	18460	18460	1
663	20230922	093500	463265180	18330	18360	18360	18330	1000
664	20230922	093400	444930120	18470	18360	18470	18360	101
665	20230922	093300	443075650	18470	18360	18470	18360	50
666	20230922	093200	442154350	18360	18360	18360	18360	10
667	20230922	093100	441970750	18360	18390	18390	18360	1690
668	20230922	093000	410929360	18390	18400	18400	18390	229
669	20230922	092900	406717950	18390	18390	18390	18390	0
670	20230922	092800	406717950	18390	18400	18420	18390	815
671	20230922	092700	391724960	18390	18390	18390	18390	10
672	20230922	092600	391541060	18390	18380	18390	18380	323
673	20230922	092500	385604090	18380	18380	18380	18380	1
674	20230922	092400	385585710	18380	18430	18430	18380	832
675	20230922	092300	370254870	18420	18420	18420	18420	0
676	20230922	092200	370254870	18420	18390	18420	18390	2435
677	20230922	092100	325412610	18390	18420	18420	18380	1117
678	20230922	092000	304851910	18500	18500	18500	18500	1
679	20230922	091900	304833410	18500	18510	18510	18500	210
680	20230922	091800	300947900	18530	18530	18530	18530	3
681	20230922	091700	300892310	18500	18500	18500	18500	541
682	20230922	091600	290883810	18500	18420	18500	18400	2061
683	20230922	091500	252955210	18410	18410	18410	18410	0
684	20230922	091400	252955210	18410	18400	18420	18400	85
685	20230922	091300	251390580	18400	18530	18530	18400	260
686	20230922	091200	246598780	18500	18500	18500	18500	278
687	20230922	091100	241455780	18530	18540	18550	18400	2143
688	20230922	091000	201913320	18410	18510	18520	18410	1227
689	20230922	090900	179252960	18520	18420	18520	18420	537
690	20230922	090800	169361320	18420	18410	18550	18400	741
691	20230922	090700	155651270	18400	18600	18600	18400	605
692	20230922	090600	144517710	18430	18560	18560	18400	2044
693	20230922	090500	106771530	18580	18680	18680	18580	2651
694	20230922	090400	57400090	18750	19080	19080	18700	158
695	20230922	090300	54439880	18780	18810	18810	18740	143
696	20230922	090200	51753960	19160	19090	19170	19020	800
697	20230922	090100	36436340	19020	18890	19020	18890	999
698	20230922	090000	17466040	18630	18600	18630	18600	938