KissMeData/092070/min/candle-20230919.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230919	194100	1491523750	18420	18420	18420	18420	1791
3	20230919	194000	1491523750	18420	18420	18420	18420	0
4	20230919	193900	1491523750	18420	18420	18420	18420	0
5	20230919	193800	1491523750	18420	18420	18420	18420	0
6	20230919	193700	1491523750	18420	18420	18420	18420	0
7	20230919	193600	1491523750	18420	18420	18420	18420	0
8	20230919	193500	1491523750	18420	18420	18420	18420	0
9	20230919	193400	1491523750	18420	18420	18420	18420	0
10	20230919	193300	1491523750	18420	18420	18420	18420	0
11	20230919	193200	1491523750	18420	18420	18420	18420	0
12	20230919	193100	1491523750	18420	18420	18420	18420	0
13	20230919	193000	1491523750	18420	18420	18420	18420	0
14	20230919	192900	1491523750	18420	18420	18420	18420	0
15	20230919	192800	1491523750	18420	18420	18420	18420	0
16	20230919	192700	1491523750	18420	18420	18420	18420	0
17	20230919	192600	1491523750	18420	18420	18420	18420	0
18	20230919	192500	1491523750	18420	18420	18420	18420	0
19	20230919	192400	1491523750	18420	18420	18420	18420	0
20	20230919	192300	1491523750	18420	18420	18420	18420	0
21	20230919	192200	1491523750	18420	18420	18420	18420	0
22	20230919	192100	1491523750	18420	18420	18420	18420	0
23	20230919	192000	1491523750	18420	18420	18420	18420	0
24	20230919	191900	1491523750	18420	18420	18420	18420	0
25	20230919	191800	1491523750	18420	18420	18420	18420	0
26	20230919	191700	1491523750	18420	18420	18420	18420	0
27	20230919	191600	1491523750	18420	18420	18420	18420	0
28	20230919	191500	1491523750	18420	18420	18420	18420	0
29	20230919	191400	1491523750	18420	18420	18420	18420	0
30	20230919	191300	1491523750	18420	18420	18420	18420	0
31	20230919	191200	1491523750	18420	18420	18420	18420	0
32	20230919	191100	1491523750	18420	18420	18420	18420	1791
33	20230919	191000	1491523750	18420	18420	18420	18420	0
34	20230919	190900	1491523750	18420	18420	18420	18420	0
35	20230919	190800	1491523750	18420	18420	18420	18420	0
36	20230919	190700	1491523750	18420	18420	18420	18420	0
37	20230919	190600	1491523750	18420	18420	18420	18420	0
38	20230919	190500	1491523750	18420	18420	18420	18420	0
39	20230919	190400	1491523750	18420	18420	18420	18420	0
40	20230919	190300	1491523750	18420	18420	18420	18420	0
41	20230919	190200	1491523750	18420	18420	18420	18420	0
42	20230919	190100	1491523750	18420	18420	18420	18420	0
43	20230919	190000	1491523750	18420	18420	18420	18420	0
44	20230919	185900	1491523750	18420	18420	18420	18420	0
45	20230919	185800	1491523750	18420	18420	18420	18420	0
46	20230919	185700	1491523750	18420	18420	18420	18420	0
47	20230919	185600	1491523750	18420	18420	18420	18420	0
48	20230919	185500	1491523750	18420	18420	18420	18420	0
49	20230919	185400	1491523750	18420	18420	18420	18420	0
50	20230919	185300	1491523750	18420	18420	18420	18420	0
51	20230919	185200	1491523750	18420	18420	18420	18420	0
52	20230919	185100	1491523750	18420	18420	18420	18420	0
53	20230919	185000	1491523750	18420	18420	18420	18420	0
54	20230919	184900	1491523750	18420	18420	18420	18420	0
55	20230919	184800	1491523750	18420	18420	18420	18420	0
56	20230919	184700	1491523750	18420	18420	18420	18420	0
57	20230919	184600	1491523750	18420	18420	18420	18420	0
58	20230919	184500	1491523750	18420	18420	18420	18420	0
59	20230919	184400	1491523750	18420	18420	18420	18420	0
60	20230919	184300	1491523750	18420	18420	18420	18420	0
61	20230919	184200	1491523750	18420	18420	18420	18420	0
62	20230919	184100	1491523750	18420	18420	18420	18420	1791
63	20230919	184000	1491523750	18420	18420	18420	18420	0
64	20230919	183900	1491523750	18420	18420	18420	18420	0
65	20230919	183800	1491523750	18420	18420	18420	18420	0
66	20230919	183700	1491523750	18420	18420	18420	18420	0
67	20230919	183600	1491523750	18420	18420	18420	18420	0
68	20230919	183500	1491523750	18420	18420	18420	18420	0
69	20230919	183400	1491523750	18420	18420	18420	18420	0
70	20230919	183300	1491523750	18420	18420	18420	18420	0
71	20230919	183200	1491523750	18420	18420	18420	18420	0
72	20230919	183100	1491523750	18420	18420	18420	18420	0
73	20230919	183000	1491523750	18420	18420	18420	18420	0
74	20230919	182900	1491523750	18420	18420	18420	18420	0
75	20230919	182800	1491523750	18420	18420	18420	18420	0
76	20230919	182700	1491523750	18420	18420	18420	18420	0
77	20230919	182600	1491523750	18420	18420	18420	18420	0
78	20230919	182500	1491523750	18420	18420	18420	18420	0
79	20230919	182400	1491523750	18420	18420	18420	18420	0
80	20230919	182300	1491523750	18420	18420	18420	18420	0
81	20230919	182200	1491523750	18420	18420	18420	18420	0
82	20230919	182100	1491523750	18420	18420	18420	18420	0
83	20230919	182000	1491523750	18420	18420	18420	18420	0
84	20230919	181900	1491523750	18420	18420	18420	18420	0
85	20230919	181800	1491523750	18420	18420	18420	18420	0
86	20230919	181700	1491523750	18420	18420	18420	18420	0
87	20230919	181600	1491523750	18420	18420	18420	18420	0
88	20230919	181500	1491523750	18420	18420	18420	18420	0
89	20230919	181400	1491523750	18420	18420	18420	18420	0
90	20230919	181300	1491523750	18420	18420	18420	18420	0
91	20230919	181200	1491523750	18420	18420	18420	18420	0
92	20230919	181100	1491523750	18420	18420	18420	18420	1791
93	20230919	181000	1491523750	18420	18420	18420	18420	0
94	20230919	180900	1491523750	18420	18420	18420	18420	0
95	20230919	180800	1491523750	18420	18420	18420	18420	0
96	20230919	180700	1491523750	18420	18420	18420	18420	0
97	20230919	180600	1491523750	18420	18420	18420	18420	0
98	20230919	180500	1491523750	18420	18420	18420	18420	0
99	20230919	180400	1491523750	18420	18420	18420	18420	0
100	20230919	180300	1491523750	18420	18420	18420	18420	0
101	20230919	180200	1491523750	18420	18420	18420	18420	0
102	20230919	180100	1491523750	18420	18420	18420	18420	0
103	20230919	180000	1491523750	18420	18420	18420	18420	0
104	20230919	175900	1491523750	18420	18420	18420	18420	0
105	20230919	175800	1491523750	18420	18420	18420	18420	0
106	20230919	175700	1491523750	18420	18420	18420	18420	0
107	20230919	175600	1491523750	18420	18420	18420	18420	0
108	20230919	175500	1491523750	18420	18420	18420	18420	0
109	20230919	175400	1491523750	18420	18420	18420	18420	0
110	20230919	175300	1491523750	18420	18420	18420	18420	0
111	20230919	175200	1491523750	18420	18420	18420	18420	0
112	20230919	175100	1491523750	18420	18420	18420	18420	0
113	20230919	175000	1491523750	18420	18420	18420	18420	0
114	20230919	174900	1491523750	18420	18420	18420	18420	0
115	20230919	174800	1491523750	18420	18420	18420	18420	0
116	20230919	174700	1491523750	18420	18420	18420	18420	0
117	20230919	174600	1491523750	18420	18420	18420	18420	0
118	20230919	174500	1491523750	18420	18420	18420	18420	0
119	20230919	174400	1491523750	18420	18420	18420	18420	0
120	20230919	174300	1491523750	18420	18420	18420	18420	0
121	20230919	174200	1491523750	18420	18420	18420	18420	0
122	20230919	174100	1491523750	18420	18420	18420	18420	1791
123	20230919	174000	1491523750	18420	18420	18420	18420	0
124	20230919	173900	1491523750	18420	18420	18420	18420	0
125	20230919	173800	1491523750	18420	18420	18420	18420	0
126	20230919	173700	1491523750	18420	18420	18420	18420	0
127	20230919	173600	1491523750	18420	18420	18420	18420	0
128	20230919	173500	1491523750	18420	18420	18420	18420	0
129	20230919	173400	1491523750	18420	18420	18420	18420	0
130	20230919	173300	1491523750	18420	18420	18420	18420	0
131	20230919	173200	1491523750	18420	18420	18420	18420	0
132	20230919	173100	1491523750	18420	18420	18420	18420	0
133	20230919	173000	1491523750	18420	18420	18420	18420	0
134	20230919	172900	1491523750	18420	18420	18420	18420	0
135	20230919	172800	1491523750	18420	18420	18420	18420	0
136	20230919	172700	1491523750	18420	18420	18420	18420	0
137	20230919	172600	1491523750	18420	18420	18420	18420	0
138	20230919	172500	1491523750	18420	18420	18420	18420	0
139	20230919	172400	1491523750	18420	18420	18420	18420	0
140	20230919	172300	1491523750	18420	18420	18420	18420	0
141	20230919	172200	1491523750	18420	18420	18420	18420	0
142	20230919	172100	1491523750	18420	18420	18420	18420	0
143	20230919	172000	1491523750	18420	18420	18420	18420	0
144	20230919	171900	1491523750	18420	18420	18420	18420	0
145	20230919	171800	1491523750	18420	18420	18420	18420	0
146	20230919	171700	1491523750	18420	18420	18420	18420	0
147	20230919	171600	1491523750	18420	18420	18420	18420	0
148	20230919	171500	1491523750	18420	18420	18420	18420	0
149	20230919	171400	1491523750	18420	18420	18420	18420	0
150	20230919	171300	1491523750	18420	18420	18420	18420	0
151	20230919	171200	1491523750	18420	18420	18420	18420	0
152	20230919	171100	1491523750	18420	18420	18420	18420	1791
153	20230919	171000	1491523750	18420	18420	18420	18420	0
154	20230919	170900	1491523750	18420	18420	18420	18420	0
155	20230919	170800	1491523750	18420	18420	18420	18420	0
156	20230919	170700	1491523750	18420	18420	18420	18420	0
157	20230919	170600	1491523750	18420	18420	18420	18420	0
158	20230919	170500	1491523750	18420	18420	18420	18420	0
159	20230919	170400	1491523750	18420	18420	18420	18420	0
160	20230919	170300	1491523750	18420	18420	18420	18420	0
161	20230919	170200	1491523750	18420	18420	18420	18420	0
162	20230919	170100	1491523750	18420	18420	18420	18420	0
163	20230919	170000	1491523750	18420	18420	18420	18420	0
164	20230919	165900	1491523750	18420	18420	18420	18420	0
165	20230919	165800	1491523750	18420	18420	18420	18420	0
166	20230919	165700	1491523750	18420	18420	18420	18420	0
167	20230919	165600	1491523750	18420	18420	18420	18420	0
168	20230919	165500	1491523750	18420	18420	18420	18420	0
169	20230919	165400	1491523750	18420	18420	18420	18420	0
170	20230919	165300	1491523750	18420	18420	18420	18420	0
171	20230919	165200	1491523750	18420	18420	18420	18420	0
172	20230919	165100	1491523750	18420	18420	18420	18420	0
173	20230919	165000	1491523750	18420	18420	18420	18420	0
174	20230919	164900	1491523750	18420	18420	18420	18420	0
175	20230919	164800	1491523750	18420	18420	18420	18420	0
176	20230919	164700	1491523750	18420	18420	18420	18420	0
177	20230919	164600	1491523750	18420	18420	18420	18420	0
178	20230919	164500	1491523750	18420	18420	18420	18420	0
179	20230919	164400	1491523750	18420	18420	18420	18420	0
180	20230919	164300	1491523750	18420	18420	18420	18420	0
181	20230919	164200	1491523750	18420	18420	18420	18420	0
182	20230919	164100	1491523750	18420	18420	18420	18420	1791
183	20230919	164000	1491523750	18420	18420	18420	18420	0
184	20230919	163900	1491523750	18420	18420	18420	18420	0
185	20230919	163800	1491523750	18420	18420	18420	18420	0
186	20230919	163700	1491523750	18420	18420	18420	18420	0
187	20230919	163600	1491523750	18420	18420	18420	18420	0
188	20230919	163500	1491523750	18420	18420	18420	18420	0
189	20230919	163400	1491523750	18420	18420	18420	18420	0
190	20230919	163300	1491523750	18420	18420	18420	18420	0
191	20230919	163200	1491523750	18420	18420	18420	18420	0
192	20230919	163100	1491523750	18420	18420	18420	18420	0
193	20230919	163000	1491523750	18420	18420	18420	18420	0
194	20230919	162900	1491523750	18420	18420	18420	18420	0
195	20230919	162800	1491523750	18420	18420	18420	18420	0
196	20230919	162700	1491523750	18420	18420	18420	18420	0
197	20230919	162600	1491523750	18420	18420	18420	18420	0
198	20230919	162500	1491523750	18420	18420	18420	18420	0
199	20230919	162400	1491523750	18420	18420	18420	18420	0
200	20230919	162300	1491523750	18420	18420	18420	18420	0
201	20230919	162200	1491523750	18420	18420	18420	18420	0
202	20230919	162100	1491523750	18420	18420	18420	18420	0
203	20230919	162000	1491523750	18420	18420	18420	18420	0
204	20230919	161900	1491523750	18420	18420	18420	18420	0
205	20230919	161800	1491523750	18420	18420	18420	18420	0
206	20230919	161700	1491523750	18420	18420	18420	18420	0
207	20230919	161600	1491523750	18420	18420	18420	18420	0
208	20230919	161500	1491523750	18420	18420	18420	18420	0
209	20230919	161400	1491523750	18420	18420	18420	18420	0
210	20230919	161300	1491523750	18420	18420	18420	18420	0
211	20230919	161200	1491523750	18420	18420	18420	18420	0
212	20230919	161100	1491523750	18420	18420	18420	18420	1791
213	20230919	161000	1491523750	18420	18420	18420	18420	0
214	20230919	160900	1491523750	18420	18420	18420	18420	0
215	20230919	160800	1491523750	18420	18420	18420	18420	0
216	20230919	160700	1491523750	18420	18420	18420	18420	0
217	20230919	160600	1491523750	18420	18420	18420	18420	0
218	20230919	160500	1491523750	18420	18420	18420	18420	0
219	20230919	160400	1491523750	18420	18420	18420	18420	0
220	20230919	160300	1491523750	18420	18420	18420	18420	0
221	20230919	160200	1491523750	18420	18420	18420	18420	0
222	20230919	160100	1491523750	18420	18420	18420	18420	0
223	20230919	160000	1491523750	18420	18420	18420	18420	0
224	20230919	155900	1491523750	18420	18420	18420	18420	0
225	20230919	155800	1491523750	18420	18420	18420	18420	0
226	20230919	155700	1491523750	18420	18420	18420	18420	0
227	20230919	155600	1491523750	18420	18420	18420	18420	0
228	20230919	155500	1491523750	18420	18420	18420	18420	0
229	20230919	155400	1491523750	18420	18420	18420	18420	0
230	20230919	155300	1491523750	18420	18420	18420	18420	0
231	20230919	155200	1491523750	18420	18420	18420	18420	0
232	20230919	155100	1491523750	18420	18420	18420	18420	0
233	20230919	155000	1491523750	18420	18420	18420	18420	0
234	20230919	154900	1491523750	18420	18420	18420	18420	0
235	20230919	154800	1491523750	18420	18420	18420	18420	0
236	20230919	154700	1491523750	18420	18420	18420	18420	0
237	20230919	154600	1491523750	18420	18420	18420	18420	0
238	20230919	154500	1491523750	18420	18420	18420	18420	0
239	20230919	154400	1491523750	18420	18420	18420	18420	0
240	20230919	154300	1491523750	18420	18420	18420	18420	0
241	20230919	154200	1491523750	18420	18420	18420	18420	0
242	20230919	154100	1491523750	18420	18420	18420	18420	1791
243	20230919	154000	1491523750	18420	18420	18420	18420	0
244	20230919	153900	1491523750	18420	18420	18420	18420	0
245	20230919	153800	1491523750	18420	18420	18420	18420	0
246	20230919	153700	1491523750	18420	18420	18420	18420	0
247	20230919	153600	1491523750	18420	18420	18420	18420	0
248	20230919	153500	1491523750	18420	18420	18420	18420	0
249	20230919	153400	1491523750	18420	18420	18420	18420	0
250	20230919	153300	1491523750	18420	18420	18420	18420	0
251	20230919	153200	1491523750	18420	18420	18420	18420	0
252	20230919	153100	1491523750	18420	18420	18420	18420	0
253	20230919	153000	1491523750	18420	18420	18420	18420	1791
254	20230919	152900	1458533530	18530	18530	18530	18530	0
255	20230919	152800	1458533530	18530	18530	18530	18530	0
256	20230919	152700	1458533530	18530	18530	18530	18530	0
257	20230919	152600	1458533530	18530	18530	18530	18530	0
258	20230919	152500	1458533530	18530	18530	18530	18530	0
259	20230919	152400	1458533530	18530	18530	18530	18530	0
260	20230919	152300	1458533530	18530	18530	18530	18530	0
261	20230919	152200	1458533530	18530	18530	18530	18530	0
262	20230919	152100	1458533530	18530	18530	18530	18530	0
263	20230919	152000	1458533530	18530	18530	18530	18530	0
264	20230919	151900	1458533530	18530	18580	18580	18530	231
265	20230919	151800	1454244620	18530	18530	18530	18530	464
266	20230919	151700	1445646700	18520	18470	18520	18470	104
267	20230919	151600	1443722220	18520	18470	18520	18470	1339
268	20230919	151500	1418949490	18470	18430	18470	18430	37
269	20230919	151400	1418266140	18420	18420	18500	18420	10761
270	20230919	151300	1219213250	18420	18420	18420	18420	21
271	20230919	151200	1218826430	18420	18410	18420	18410	116
272	20230919	151100	1216690730	18410	18410	18410	18400	60
273	20230919	151000	1215586600	18400	18420	18430	18400	368
274	20230919	150900	1208812370	18420	18430	18430	18420	597
275	20230919	150800	1197815470	18430	18440	18440	18430	143
276	20230919	150700	1195179860	18430	18430	18430	18430	106
277	20230919	150600	1193226280	18430	18430	18430	18430	12
278	20230919	150500	1193005120	18430	18430	18430	18430	38
279	20230919	150400	1192304780	18420	18430	18430	18420	40
280	20230919	150300	1191567630	18430	18420	18430	18420	41
281	20230919	150200	1190812200	18430	18430	18430	18430	41
282	20230919	150100	1190056570	18430	18430	18430	18430	15
283	20230919	150000	1189780120	18430	18420	18430	18420	49
284	20230919	145900	1188877450	18420	18420	18420	18420	171
285	20230919	145800	1185727630	18420	18420	18420	18420	26
286	20230919	145700	1185248710	18430	18420	18430	18410	323
287	20230919	145600	1179301070	18440	18440	18440	18420	13
288	20230919	145500	1179061370	18420	18440	18450	18420	236
289	20230919	145400	1174711880	18450	18460	18460	18450	29
290	20230919	145300	1174176550	18460	18450	18460	18450	30
291	20230919	145200	1173622840	18460	18460	18480	18460	132
292	20230919	145100	1171185280	18460	18460	18460	18460	130
293	20230919	145000	1168785480	18460	18460	18460	18460	52
294	20230919	144900	1167825560	18460	18450	18460	18450	380
295	20230919	144800	1160811100	18460	18480	18490	18450	2298
296	20230919	144700	1118388920	18490	18490	18500	18480	67
297	20230919	144600	1117150390	18510	18500	18510	18490	12
298	20230919	144500	1116928480	18510	18500	18510	18500	36
299	20230919	144400	1116262370	18500	18500	18500	18500	2
300	20230919	144300	1116225370	18500	18500	18500	18490	89
301	20230919	144200	1114579360	18510	18500	18510	18490	23
302	20230919	144100	1114153820	18510	18510	18510	18500	33
303	20230919	144000	1113543290	18500	18510	18510	18490	8
304	20230919	143900	1113395280	18510	18500	18510	18490	69
305	20230919	143800	1112119340	18500	18500	18500	18500	60
306	20230919	143700	1111009340	18500	18490	18510	18490	16
307	20230919	143600	1110713420	18510	18490	18510	18490	58
308	20230919	143500	1109640810	18490	18500	18500	18490	50
309	20230919	143400	1108715830	18510	18510	18510	18510	0
310	20230919	143300	1108715830	18510	18510	18510	18510	6
311	20230919	143200	1108604770	18500	18510	18510	18500	33
312	20230919	143100	1107994240	18490	18510	18510	18490	41
313	20230919	143000	1107236130	18490	18520	18520	18490	36
314	20230919	142900	1106570280	18500	18510	18510	18500	141
315	20230919	142800	1103960700	18520	18500	18520	18500	49
316	20230919	142700	1103054040	18500	18500	18500	18500	6
317	20230919	142600	1102943040	18500	18500	18500	18500	0
318	20230919	142500	1102943040	18500	18490	18500	18490	110
319	20230919	142400	1100909070	18460	18460	18460	18460	228
320	20230919	142300	1096700190	18460	18460	18460	18460	21
321	20230919	142200	1096312530	18460	18460	18460	18460	29
322	20230919	142100	1095777190	18460	18460	18460	18460	7
323	20230919	142000	1095647970	18460	18460	18460	18460	21
324	20230919	141900	1095260310	18460	18460	18460	18460	15
325	20230919	141800	1094983410	18460	18460	18460	18460	33
326	20230919	141700	1094374230	18450	18450	18450	18450	67
327	20230919	141600	1093138080	18450	18450	18450	18450	15
328	20230919	141500	1092861330	18450	18450	18450	18450	22
329	20230919	141400	1092455430	18450	18450	18450	18450	15
330	20230919	141300	1092178680	18450	18450	18450	18450	62
331	20230919	141200	1091034780	18450	18450	18450	18450	10
332	20230919	141100	1090850280	18450	18450	18450	18450	16
333	20230919	141000	1090555080	18450	18450	18450	18450	26
334	20230919	140900	1090075380	18450	18450	18450	18450	21
335	20230919	140800	1089687930	18450	18450	18450	18450	25
336	20230919	140700	1089226680	18450	18450	18450	18450	8
337	20230919	140600	1089079080	18450	18450	18450	18450	36
338	20230919	140500	1088414880	18440	18440	18450	18430	57
339	20230919	140400	1087363780	18450	18450	18450	18450	1
340	20230919	140300	1087345330	18450	18450	18450	18450	3
341	20230919	140200	1087289980	18400	18460	18460	18400	103
342	20230919	140100	1085394130	18400	18400	18400	18400	0
343	20230919	140000	1085394130	18400	18450	18450	18390	2510
344	20230919	135900	1039168590	18450	18480	18480	18450	153
345	20230919	135800	1036344210	18480	18490	18490	18480	59
346	20230919	135700	1035253790	18490	18480	18490	18480	18
347	20230919	135600	1034921090	18490	18490	18490	18490	19
348	20230919	135500	1034569780	18490	18490	18490	18490	35
349	20230919	135400	1033922630	18490	18490	18490	18490	23
350	20230919	135300	1033497360	18490	18490	18490	18490	25
351	20230919	135200	1033035110	18490	18490	18490	18490	14
352	20230919	135100	1032776250	18490	18490	18490	18490	25
353	20230919	135000	1032314000	18490	18490	18490	18490	3
354	20230919	134900	1032258530	18490	18490	18490	18470	194
355	20230919	134800	1028674900	18490	18490	18490	18490	30
356	20230919	134700	1028120200	18490	18490	18490	18490	15
357	20230919	134600	1027842850	18490	18500	18500	18490	12
358	20230919	134500	1027620910	18510	18520	18530	18510	66
359	20230919	134400	1026398970	18520	18520	18520	18520	34
360	20230919	134300	1025769290	18530	18530	18530	18530	27
361	20230919	134200	1025268980	18530	18530	18530	18530	16
362	20230919	134100	1024972500	18530	18530	18530	18530	26
363	20230919	134000	1024490720	18530	18530	18530	18530	16
364	20230919	133900	1024194240	18530	18530	18530	18530	15
365	20230919	133800	1023916290	18530	18530	18530	18530	13
366	20230919	133700	1023675400	18530	18530	18530	18510	35
367	20230919	133600	1023027090	18530	18530	18530	18530	0
368	20230919	133500	1023027090	18530	18500	18530	18500	51
369	20230919	133400	1022083030	18500	18500	18500	18500	52
370	20230919	133300	1021121030	18500	18500	18500	18500	8
371	20230919	133200	1020973030	18500	18520	18520	18500	601
372	20230919	133100	1009853200	18520	18520	18520	18520	8
373	20230919	133000	1009705040	18520	18530	18530	18520	30
374	20230919	132900	1009149370	18530	18530	18530	18530	1
375	20230919	132800	1009130840	18530	18510	18530	18510	10
376	20230919	132700	1008945680	18510	18530	18530	18510	8
377	20230919	132600	1008797540	18510	18540	18540	18510	95
378	20230919	132500	1007037290	18580	18580	18580	18550	25
379	20230919	132400	1006573270	18580	18560	18580	18550	29
380	20230919	132300	1006035250	18590	18550	18600	18550	951
381	20230919	132200	988356950	18520	18520	18520	18520	79
382	20230919	132100	986893870	18510	18510	18510	18510	13
383	20230919	132000	986653240	18510	18500	18510	18500	862
384	20230919	131900	970706210	18510	18510	18510	18510	3
385	20230919	131800	970650680	18520	18500	18520	18500	26
386	20230919	131700	970169380	18510	18540	18540	18510	166
387	20230919	131600	967094700	18530	18530	18530	18530	6
388	20230919	131500	966983520	18540	18540	18540	18540	15
389	20230919	131400	966705420	18540	18540	18550	18540	12
390	20230919	131300	966482860	18550	18550	18550	18550	4
391	20230919	131200	966408660	18540	18560	18590	18540	71
392	20230919	131100	965091630	18560	18560	18590	18560	42
393	20230919	131000	964312080	18590	18560	18590	18560	20
394	20230919	130900	963940610	18560	18590	18590	18560	22
395	20230919	130800	963532230	18560	18560	18590	18550	20
396	20230919	130700	963160980	18560	18560	18590	18550	71
397	20230919	130600	961842180	18580	18580	18580	18580	1
398	20230919	130500	961823600	18550	18570	18590	18550	409
399	20230919	130400	954232240	18570	18640	18640	18560	231
400	20230919	130300	949938510	18610	18640	18640	18610	35
401	20230919	130200	949287070	18640	18610	18640	18610	9
402	20230919	130100	949119490	18640	18620	18640	18610	30
403	20230919	130000	948560860	18640	18620	18640	18620	41
404	20230919	125900	947797230	18640	18610	18640	18610	59
405	20230919	125800	946698440	18620	18610	18620	18610	20
406	20230919	125700	946326180	18610	18610	18610	18610	22
407	20230919	125600	945916760	18610	18610	18610	18610	18
408	20230919	125500	945581780	18610	18610	18610	18610	10
409	20230919	125400	945395680	18610	18610	18610	18610	1
410	20230919	125300	945377070	18590	18600	18610	18590	99
411	20230919	125200	943535970	18560	18590	18600	18560	516
412	20230919	125100	933955750	18590	18590	18590	18590	427
413	20230919	125000	926017820	18590	18650	18650	18590	310
414	20230919	124900	920248760	18650	18650	18650	18650	2
415	20230919	124800	920211460	18650	18640	18650	18640	9
416	20230919	124700	920043660	18630	18630	18630	18620	15
417	20230919	124600	919764240	18630	18640	18640	18630	119
418	20230919	124500	917547190	18650	18650	18650	18650	15
419	20230919	124400	917267440	18640	18660	18660	18640	68
420	20230919	124300	915999380	18670	18670	18670	18670	9
421	20230919	124200	915831350	18670	18650	18670	18650	22
422	20230919	124100	915420860	18650	18650	18650	18650	21
423	20230919	124000	915029210	18650	18650	18650	18650	20
424	20230919	123900	914656210	18660	18660	18660	18660	19
425	20230919	123800	914301670	18670	18680	18680	18670	55
426	20230919	123700	913274640	18680	18680	18680	18670	21
427	20230919	123600	912882390	18680	18680	18680	18680	5
428	20230919	123500	912788990	18680	18670	18680	18670	41
429	20230919	123400	912023450	18670	18670	18670	18670	15
430	20230919	123300	911743400	18670	18670	18670	18670	3
431	20230919	123200	911687390	18670	18660	18670	18660	8
432	20230919	123100	911538070	18670	18650	18670	18650	44
433	20230919	123000	910717350	18660	18660	18670	18660	95
434	20230919	122900	908944030	18660	18660	18660	18660	17
435	20230919	122800	908626810	18660	18650	18660	18650	27
436	20230919	122700	908123230	18640	18640	18650	18640	15
437	20230919	122600	907843540	18640	18650	18650	18640	56
438	20230919	122500	906799600	18640	18650	18650	18640	132
439	20230919	122400	904338800	18650	18650	18650	18650	33
440	20230919	122300	903723350	18650	18650	18650	18640	39
441	20230919	122200	902996100	18650	18650	18650	18650	22
442	20230919	122100	902585800	18650	18650	18650	18650	28
443	20230919	122000	902063600	18650	18650	18650	18650	24
444	20230919	121900	901616000	18650	18650	18650	18650	6
445	20230919	121800	901504100	18650	18650	18650	18650	27
446	20230919	121700	901000550	18650	18650	18650	18640	41
447	20230919	121600	900236100	18650	18650	18650	18640	9
448	20230919	121500	900068260	18640	18650	18650	18640	40
449	20230919	121400	899322460	18650	18650	18650	18650	41
450	20230919	121300	898557810	18650	18640	18650	18640	5
451	20230919	121200	898464580	18630	18630	18650	18630	11
452	20230919	121100	898259550	18630	18630	18650	18630	42
453	20230919	121000	897477070	18650	18620	18650	18620	13
454	20230919	120900	897234740	18640	18640	18640	18610	398
455	20230919	120800	889824000	18630	18620	18640	18610	158
456	20230919	120700	886881870	18620	18640	18640	18620	242
457	20230919	120600	882373640	18640	18640	18640	18640	0
458	20230919	120500	882373640	18640	18640	18640	18630	44
459	20230919	120400	881553640	18650	18650	18650	18650	8
460	20230919	120300	881404440	18640	18640	18640	18630	28
461	20230919	120200	880882620	18640	18640	18640	18640	12
462	20230919	120100	880658940	18630	18630	18630	18630	8
463	20230919	120000	880509900	18630	18620	18630	18620	7
464	20230919	115900	880379530	18620	18620	18620	18620	23
465	20230919	115800	879951270	18620	18610	18620	18610	22
466	20230919	115700	879541700	18620	18650	18650	18590	46
467	20230919	115600	878685550	18650	18650	18650	18650	13
468	20230919	115500	878443100	18650	18650	18650	18590	176
469	20230919	115400	875168970	18600	18590	18600	18580	30
470	20230919	115300	874611160	18590	18590	18590	18580	54
471	20230919	115200	873607650	18590	18570	18590	18570	19
472	20230919	115100	873254480	18560	18660	18660	18560	283
473	20230919	115000	867997200	18610	18630	18670	18600	98
474	20230919	114900	866173640	18620	18620	18620	18620	13
475	20230919	114800	865931580	18600	18600	18610	18590	52
476	20230919	114700	864964230	18610	18620	18620	18610	15
477	20230919	114600	864685050	18600	18600	18600	18600	19
478	20230919	114500	864331650	18600	18560	18600	18560	242
479	20230919	114400	859840010	18560	18560	18560	18550	24
480	20230919	114300	859394590	18560	18570	18690	18540	577
481	20230919	114200	848648550	18580	18570	18580	18570	29
482	20230919	114100	848109760	18580	18560	18580	18560	36
483	20230919	114000	847440930	18580	18610	18610	18560	44
484	20230919	113900	846623000	18620	18610	18620	18580	15
485	20230919	113800	846343900	18600	18580	18600	18550	53
486	20230919	113700	845359220	18580	18580	18580	18570	23
487	20230919	113600	844931890	18580	18560	18580	18550	6
488	20230919	113500	844820490	18580	18560	18590	18550	24
489	20230919	113400	844374700	18560	18570	18590	18560	61
490	20230919	113300	843241500	18570	18560	18570	18560	15
491	20230919	113200	842963030	18520	18560	18570	18520	45
492	20230919	113100	842128300	18550	18550	18550	18550	1
493	20230919	113000	842109750	18520	18560	18570	18510	468
494	20230919	112900	833439140	18560	18570	18570	18560	29
495	20230919	112800	832900630	18570	18580	18580	18530	295
496	20230919	112700	827430450	18590	18600	18600	18550	244
497	20230919	112600	822898980	18590	18620	18620	18590	20
498	20230919	112500	822526750	18630	18600	18630	18600	21
499	20230919	112400	822135700	18600	18630	18640	18600	44
500	20230919	112300	821316250	18640	18630	18640	18630	11
501	20230919	112200	821111250	18630	18600	18640	18600	19
502	20230919	112100	820757520	18610	18640	18640	18610	104
503	20230919	112000	818820040	18640	18640	18640	18620	50
504	20230919	111900	817888160	18640	18630	18640	18620	25
505	20230919	111800	817422330	18650	18650	18650	18630	130
506	20230919	111700	814998600	18660	18630	18660	18630	39
507	20230919	111600	814271320	18650	18620	18650	18620	18
508	20230919	111500	813935970	18650	18630	18650	18600	193
509	20230919	111400	810340430	18630	18620	18630	18620	50
510	20230919	111300	809409310	18620	18610	18620	18610	40
511	20230919	111200	808664680	18610	18610	18610	18600	37
512	20230919	111100	807976210	18610	18620	18620	18600	70
513	20230919	111000	806673140	18620	18620	18620	18620	36
514	20230919	110900	806002820	18590	18590	18590	18590	50
515	20230919	110800	805073320	18620	18610	18620	18590	49
516	20230919	110700	804161640	18620	18640	18640	18620	69
517	20230919	110600	802876440	18650	18660	18660	18650	33
518	20230919	110500	802260980	18600	18660	18660	18600	280
519	20230919	110400	797049290	18670	18680	18680	18670	79
520	20230919	110300	795573880	18680	18670	18680	18670	42
521	20230919	110200	794789370	18660	18690	18690	18660	59
522	20230919	110100	793687380	18690	18680	18690	18680	116
523	20230919	110000	791520380	18680	18680	18680	18680	43
524	20230919	105900	790717140	18680	18670	18680	18670	56
525	20230919	105800	789671100	18680	18680	18680	18680	34
526	20230919	105700	789035980	18670	18670	18670	18660	81
527	20230919	105600	787523740	18670	18670	18670	18670	52
528	20230919	105500	786552900	18670	18670	18670	18670	3
529	20230919	105400	786496890	18610	18680	18690	18610	188
530	20230919	105300	782989420	18690	18700	18710	18680	248
531	20230919	105200	778352060	18700	18710	18730	18700	101
532	20230919	105100	776462060	18710	18710	18710	18710	21
533	20230919	105000	776069150	18710	18700	18720	18700	52
534	20230919	104900	775096260	18710	18670	18710	18670	69
535	20230919	104800	773806330	18670	18670	18670	18670	3
536	20230919	104700	773750320	18670	18700	18700	18660	81
537	20230919	104600	772236740	18670	18710	18710	18670	117
538	20230919	104500	770049740	18720	18720	18720	18720	27
539	20230919	104400	769544300	18700	18710	18720	18700	97
540	20230919	104300	767730100	18710	18680	18710	18680	64
541	20230919	104200	766533460	18680	18670	18680	18670	37
542	20230919	104100	765842400	18670	18670	18670	18670	62
543	20230919	104000	764684860	18670	18670	18670	18670	55
544	20230919	103900	763658010	18670	18670	18670	18670	12
545	20230919	103800	763433970	18670	18630	18680	18630	457
546	20230919	103700	754916470	18610	18580	18610	18580	295
547	20230919	103600	749430660	18540	18610	18610	18540	538
548	20230919	103500	739450270	18600	18600	18600	18600	53
549	20230919	103400	738464470	18610	18610	18610	18610	53
550	20230919	103300	737478140	18610	18610	18610	18610	46
551	20230919	103200	736622080	18600	18600	18600	18600	153
552	20230919	103100	733776280	18600	18600	18600	18600	59
553	20230919	103000	732678880	18600	18600	18600	18600	50
554	20230919	102900	731748880	18600	18600	18600	18600	37
555	20230919	102800	731060680	18600	18570	18600	18570	28
556	20230919	102700	730540630	18570	18570	18570	18570	31
557	20230919	102600	729964960	18570	18550	18600	18550	1039
558	20230919	102500	710690140	18550	18540	18550	18530	994
559	20230919	102400	692260930	18540	18600	18600	18540	410
560	20230919	102300	684654560	18600	18610	18610	18550	1865
561	20230919	102200	650051670	18610	18610	18610	18600	45
562	20230919	102100	649214260	18610	18610	18610	18610	24
563	20230919	102000	648767620	18610	18600	18610	18600	58
564	20230919	101900	647688340	18610	18610	18610	18610	38
565	20230919	101800	646981160	18610	18610	18610	18610	115
566	20230919	101700	644841010	18610	18600	18610	18600	18
567	20230919	101600	644506070	18580	18660	18660	18580	365
568	20230919	101500	637717770	18660	18660	18660	18660	54
569	20230919	101400	636710130	18660	18670	18690	18660	30
570	20230919	101300	636150220	18690	18600	18690	18600	2158
571	20230919	101200	595990600	18600	18660	18660	18600	395
572	20230919	101100	588636000	18690	18710	18710	18630	122
573	20230919	101000	586361770	18660	18550	18660	18550	1088
574	20230919	100900	566131520	18550	18550	18550	18550	14
575	20230919	100800	565871820	18590	18590	18600	18460	3629
576	20230919	100700	498834920	18590	18580	18590	18580	125
577	20230919	100600	496511420	18580	18600	18600	18550	98
578	20230919	100500	494691140	18600	18560	18600	18560	44
579	20230919	100400	493873220	18600	18630	18630	18580	1031
580	20230919	100300	474706140	18630	18650	18650	18620	75
581	20230919	100200	473308680	18650	18650	18650	18650	17
582	20230919	100100	472991630	18650	18630	18650	18600	525
583	20230919	100000	463224570	18630	18680	18680	18630	500
584	20230919	095900	453895810	18690	18690	18690	18690	1
585	20230919	095800	453877120	18680	18730	18730	18670	153
586	20230919	095700	451012940	18730	18730	18740	18730	180
587	20230919	095600	447640420	18730	18730	18730	18730	56
588	20230919	095500	446591540	18730	18740	18740	18730	272
589	20230919	095400	441495000	18730	18760	18760	18730	64
590	20230919	095300	440295890	18730	18680	18730	18680	178
591	20230919	095200	436969090	18730	18690	18730	18690	393
592	20230919	095100	429622890	18690	18650	18690	18650	855
593	20230919	095000	413669340	18650	18630	18650	18630	39
594	20230919	094900	412942140	18650	18680	18680	18650	20
595	20230919	094800	412569110	18680	18560	18680	18560	1434
596	20230919	094700	385913690	18550	18590	18590	18550	74
597	20230919	094600	384539540	18590	18610	18620	18590	1605
598	20230919	094500	354686900	18620	18660	18660	18610	58
599	20230919	094400	353606240	18670	18650	18670	18600	309
600	20230919	094300	347858390	18610	18690	18690	18610	52
601	20230919	094200	346888080	18660	18640	18690	18640	55
602	20230919	094100	345861340	18600	18670	18670	18600	250
603	20230919	094000	341206500	18650	18690	18690	18650	47
604	20230919	093900	340329550	18690	18660	18690	18600	187
605	20230919	093800	336847520	18670	18730	18730	18670	33
606	20230919	093700	336230930	18680	18750	18750	18680	96
607	20230919	093600	334434280	18760	18760	18760	18760	25
608	20230919	093500	333965280	18760	18750	18760	18740	8406
609	20230919	093400	176435680	18760	18800	18800	18760	153
610	20230919	093300	173560480	18830	18830	18830	18830	20
611	20230919	093200	173183880	18830	18840	18840	18820	94
612	20230919	093100	171414540	18830	18830	18830	18830	233
613	20230919	093000	167027150	18840	18780	18840	18780	456
614	20230919	092900	158446080	18810	18810	18810	18760	260
615	20230919	092800	153559340	18780	18770	18820	18770	104
616	20230919	092700	151606070	18790	18780	18790	18770	65
617	20230919	092600	150385030	18790	18770	18800	18770	44
618	20230919	092500	149558440	18800	18810	18810	18800	26
619	20230919	092400	149069600	18820	18790	18830	18790	626
620	20230919	092300	137299790	18790	18840	18840	18780	154
621	20230919	092200	134401040	18840	18680	18840	18680	1844
622	20230919	092100	99778110	18680	18660	18680	18660	36
623	20230919	092000	99105830	18680	18660	18710	18630	128
624	20230919	091900	96717360	18680	18700	18720	18680	193
625	20230919	091800	93109650	18720	18780	18780	18690	354
626	20230919	091700	86475930	18780	18770	18800	18730	165
627	20230919	091600	83378050	18780	18780	18780	18770	55
628	20230919	091500	82345230	18790	18750	18790	18750	97
629	20230919	091400	80525010	18750	18610	18750	18610	1342
630	20230919	091300	55443580	18600	18510	18600	18490	1056
631	20230919	091200	35839140	18560	18570	18570	18560	71
632	20230919	091100	34520930	18570	18510	18570	18500	128
633	20230919	091000	32150840	18570	18570	18570	18570	28
634	20230919	090900	31630880	18570	18530	18570	18530	33
635	20230919	090800	31018180	18520	18440	18520	18440	153
636	20230919	090700	28184700	18530	18450	18540	18440	182
637	20230919	090600	24826860	18450	18540	18540	18450	233
638	20230919	090500	20525040	18540	18430	18540	18430	38
639	20230919	090400	19820960	18540	18410	18540	18410	127
640	20230919	090300	17476740	18560	18560	18570	18450	468
641	20230919	090200	8816990	18580	18570	18580	18560	105
642	20230919	090100	6866820	18590	18460	18590	18460	12
643	20230919	090000	6645170	18600	18610	18610	18470	358