KissMeData/092070/min/candle-20230914.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230914	194000	1657494710	19010	19010	19010	19010	738
3	20230914	193900	1657494710	19010	19010	19010	19010	0
4	20230914	193800	1657494710	19010	19010	19010	19010	0
5	20230914	193700	1657494710	19010	19010	19010	19010	0
6	20230914	193600	1657494710	19010	19010	19010	19010	0
7	20230914	193500	1657494710	19010	19010	19010	19010	0
8	20230914	193400	1657494710	19010	19010	19010	19010	0
9	20230914	193300	1657494710	19010	19010	19010	19010	0
10	20230914	193200	1657494710	19010	19010	19010	19010	0
11	20230914	193100	1657494710	19010	19010	19010	19010	0
12	20230914	193000	1657494710	19010	19010	19010	19010	0
13	20230914	192900	1657494710	19010	19010	19010	19010	0
14	20230914	192800	1657494710	19010	19010	19010	19010	0
15	20230914	192700	1657494710	19010	19010	19010	19010	0
16	20230914	192600	1657494710	19010	19010	19010	19010	0
17	20230914	192500	1657494710	19010	19010	19010	19010	0
18	20230914	192400	1657494710	19010	19010	19010	19010	0
19	20230914	192300	1657494710	19010	19010	19010	19010	0
20	20230914	192200	1657494710	19010	19010	19010	19010	0
21	20230914	192100	1657494710	19010	19010	19010	19010	0
22	20230914	192000	1657494710	19010	19010	19010	19010	0
23	20230914	191900	1657494710	19010	19010	19010	19010	0
24	20230914	191800	1657494710	19010	19010	19010	19010	0
25	20230914	191700	1657494710	19010	19010	19010	19010	0
26	20230914	191600	1657494710	19010	19010	19010	19010	0
27	20230914	191500	1657494710	19010	19010	19010	19010	0
28	20230914	191400	1657494710	19010	19010	19010	19010	0
29	20230914	191300	1657494710	19010	19010	19010	19010	0
30	20230914	191200	1657494710	19010	19010	19010	19010	0
31	20230914	191100	1657494710	19010	19010	19010	19010	0
32	20230914	191000	1657494710	19010	19010	19010	19010	738
33	20230914	190900	1657494710	19010	19010	19010	19010	0
34	20230914	190800	1657494710	19010	19010	19010	19010	0
35	20230914	190700	1657494710	19010	19010	19010	19010	0
36	20230914	190600	1657494710	19010	19010	19010	19010	0
37	20230914	190500	1657494710	19010	19010	19010	19010	0
38	20230914	190400	1657494710	19010	19010	19010	19010	0
39	20230914	190300	1657494710	19010	19010	19010	19010	0
40	20230914	190200	1657494710	19010	19010	19010	19010	0
41	20230914	190100	1657494710	19010	19010	19010	19010	0
42	20230914	190000	1657494710	19010	19010	19010	19010	0
43	20230914	185900	1657494710	19010	19010	19010	19010	0
44	20230914	185800	1657494710	19010	19010	19010	19010	0
45	20230914	185700	1657494710	19010	19010	19010	19010	0
46	20230914	185600	1657494710	19010	19010	19010	19010	0
47	20230914	185500	1657494710	19010	19010	19010	19010	0
48	20230914	185400	1657494710	19010	19010	19010	19010	0
49	20230914	185300	1657494710	19010	19010	19010	19010	0
50	20230914	185200	1657494710	19010	19010	19010	19010	0
51	20230914	185100	1657494710	19010	19010	19010	19010	0
52	20230914	185000	1657494710	19010	19010	19010	19010	0
53	20230914	184900	1657494710	19010	19010	19010	19010	0
54	20230914	184800	1657494710	19010	19010	19010	19010	0
55	20230914	184700	1657494710	19010	19010	19010	19010	0
56	20230914	184600	1657494710	19010	19010	19010	19010	0
57	20230914	184500	1657494710	19010	19010	19010	19010	0
58	20230914	184400	1657494710	19010	19010	19010	19010	0
59	20230914	184300	1657494710	19010	19010	19010	19010	0
60	20230914	184200	1657494710	19010	19010	19010	19010	0
61	20230914	184100	1657494710	19010	19010	19010	19010	0
62	20230914	184000	1657494710	19010	19010	19010	19010	738
63	20230914	183900	1657494710	19010	19010	19010	19010	0
64	20230914	183800	1657494710	19010	19010	19010	19010	0
65	20230914	183700	1657494710	19010	19010	19010	19010	0
66	20230914	183600	1657494710	19010	19010	19010	19010	0
67	20230914	183500	1657494710	19010	19010	19010	19010	0
68	20230914	183400	1657494710	19010	19010	19010	19010	0
69	20230914	183300	1657494710	19010	19010	19010	19010	0
70	20230914	183200	1657494710	19010	19010	19010	19010	0
71	20230914	183100	1657494710	19010	19010	19010	19010	0
72	20230914	183000	1657494710	19010	19010	19010	19010	0
73	20230914	182900	1657494710	19010	19010	19010	19010	0
74	20230914	182800	1657494710	19010	19010	19010	19010	0
75	20230914	182700	1657494710	19010	19010	19010	19010	0
76	20230914	182600	1657494710	19010	19010	19010	19010	0
77	20230914	182500	1657494710	19010	19010	19010	19010	0
78	20230914	182400	1657494710	19010	19010	19010	19010	0
79	20230914	182300	1657494710	19010	19010	19010	19010	0
80	20230914	182200	1657494710	19010	19010	19010	19010	0
81	20230914	182100	1657494710	19010	19010	19010	19010	0
82	20230914	182000	1657494710	19010	19010	19010	19010	0
83	20230914	181900	1657494710	19010	19010	19010	19010	0
84	20230914	181800	1657494710	19010	19010	19010	19010	0
85	20230914	181700	1657494710	19010	19010	19010	19010	0
86	20230914	181600	1657494710	19010	19010	19010	19010	0
87	20230914	181500	1657494710	19010	19010	19010	19010	0
88	20230914	181400	1657494710	19010	19010	19010	19010	0
89	20230914	181300	1657494710	19010	19010	19010	19010	0
90	20230914	181200	1657494710	19010	19010	19010	19010	0
91	20230914	181100	1657494710	19010	19010	19010	19010	0
92	20230914	181000	1657494710	19010	19010	19010	19010	738
93	20230914	180900	1657494710	19010	19010	19010	19010	0
94	20230914	180800	1657494710	19010	19010	19010	19010	0
95	20230914	180700	1657494710	19010	19010	19010	19010	0
96	20230914	180600	1657494710	19010	19010	19010	19010	0
97	20230914	180500	1657494710	19010	19010	19010	19010	0
98	20230914	180400	1657494710	19010	19010	19010	19010	0
99	20230914	180300	1657494710	19010	19010	19010	19010	0
100	20230914	180200	1657494710	19010	19010	19010	19010	0
101	20230914	180100	1657494710	19010	19010	19010	19010	0
102	20230914	180000	1657494710	19010	19010	19010	19010	0
103	20230914	175900	1657494710	19010	19010	19010	19010	0
104	20230914	175800	1657494710	19010	19010	19010	19010	0
105	20230914	175700	1657494710	19010	19010	19010	19010	0
106	20230914	175600	1657494710	19010	19010	19010	19010	0
107	20230914	175500	1657494710	19010	19010	19010	19010	0
108	20230914	175400	1657494710	19010	19010	19010	19010	0
109	20230914	175300	1657494710	19010	19010	19010	19010	0
110	20230914	175200	1657494710	19010	19010	19010	19010	0
111	20230914	175100	1657494710	19010	19010	19010	19010	0
112	20230914	175000	1657494710	19010	19010	19010	19010	0
113	20230914	174900	1657494710	19010	19010	19010	19010	0
114	20230914	174800	1657494710	19010	19010	19010	19010	0
115	20230914	174700	1657494710	19010	19010	19010	19010	0
116	20230914	174600	1657494710	19010	19010	19010	19010	0
117	20230914	174500	1657494710	19010	19010	19010	19010	0
118	20230914	174400	1657494710	19010	19010	19010	19010	0
119	20230914	174300	1657494710	19010	19010	19010	19010	0
120	20230914	174200	1657494710	19010	19010	19010	19010	0
121	20230914	174100	1657494710	19010	19010	19010	19010	0
122	20230914	174000	1657494710	19010	19010	19010	19010	738
123	20230914	173900	1657494710	19010	19010	19010	19010	0
124	20230914	173800	1657494710	19010	19010	19010	19010	0
125	20230914	173700	1657494710	19010	19010	19010	19010	0
126	20230914	173600	1657494710	19010	19010	19010	19010	0
127	20230914	173500	1657494710	19010	19010	19010	19010	0
128	20230914	173400	1657494710	19010	19010	19010	19010	0
129	20230914	173300	1657494710	19010	19010	19010	19010	0
130	20230914	173200	1657494710	19010	19010	19010	19010	0
131	20230914	173100	1657494710	19010	19010	19010	19010	0
132	20230914	173000	1657494710	19010	19010	19010	19010	0
133	20230914	172900	1657494710	19010	19010	19010	19010	0
134	20230914	172800	1657494710	19010	19010	19010	19010	0
135	20230914	172700	1657494710	19010	19010	19010	19010	0
136	20230914	172600	1657494710	19010	19010	19010	19010	0
137	20230914	172500	1657494710	19010	19010	19010	19010	0
138	20230914	172400	1657494710	19010	19010	19010	19010	0
139	20230914	172300	1657494710	19010	19010	19010	19010	0
140	20230914	172200	1657494710	19010	19010	19010	19010	0
141	20230914	172100	1657494710	19010	19010	19010	19010	0
142	20230914	172000	1657494710	19010	19010	19010	19010	0
143	20230914	171900	1657494710	19010	19010	19010	19010	0
144	20230914	171800	1657494710	19010	19010	19010	19010	0
145	20230914	171700	1657494710	19010	19010	19010	19010	0
146	20230914	171600	1657494710	19010	19010	19010	19010	0
147	20230914	171500	1657494710	19010	19010	19010	19010	0
148	20230914	171400	1657494710	19010	19010	19010	19010	0
149	20230914	171300	1657494710	19010	19010	19010	19010	0
150	20230914	171200	1657494710	19010	19010	19010	19010	0
151	20230914	171100	1657494710	19010	19010	19010	19010	0
152	20230914	171000	1657494710	19010	19010	19010	19010	738
153	20230914	170900	1657494710	19010	19010	19010	19010	0
154	20230914	170800	1657494710	19010	19010	19010	19010	0
155	20230914	170700	1657494710	19010	19010	19010	19010	0
156	20230914	170600	1657494710	19010	19010	19010	19010	0
157	20230914	170500	1657494710	19010	19010	19010	19010	0
158	20230914	170400	1657494710	19010	19010	19010	19010	0
159	20230914	170300	1657494710	19010	19010	19010	19010	0
160	20230914	170200	1657494710	19010	19010	19010	19010	0
161	20230914	170100	1657494710	19010	19010	19010	19010	0
162	20230914	170000	1657494710	19010	19010	19010	19010	0
163	20230914	165900	1657494710	19010	19010	19010	19010	0
164	20230914	165800	1657494710	19010	19010	19010	19010	0
165	20230914	165700	1657494710	19010	19010	19010	19010	0
166	20230914	165600	1657494710	19010	19010	19010	19010	0
167	20230914	165500	1657494710	19010	19010	19010	19010	0
168	20230914	165400	1657494710	19010	19010	19010	19010	0
169	20230914	165300	1657494710	19010	19010	19010	19010	0
170	20230914	165200	1657494710	19010	19010	19010	19010	0
171	20230914	165100	1657494710	19010	19010	19010	19010	0
172	20230914	165000	1657494710	19010	19010	19010	19010	0
173	20230914	164900	1657494710	19010	19010	19010	19010	0
174	20230914	164800	1657494710	19010	19010	19010	19010	0
175	20230914	164700	1657494710	19010	19010	19010	19010	0
176	20230914	164600	1657494710	19010	19010	19010	19010	0
177	20230914	164500	1657494710	19010	19010	19010	19010	0
178	20230914	164400	1657494710	19010	19010	19010	19010	0
179	20230914	164300	1657494710	19010	19010	19010	19010	0
180	20230914	164200	1657494710	19010	19010	19010	19010	0
181	20230914	164100	1657494710	19010	19010	19010	19010	0
182	20230914	164000	1657494710	19010	19010	19010	19010	738
183	20230914	163900	1657494710	19010	19010	19010	19010	0
184	20230914	163800	1657494710	19010	19010	19010	19010	0
185	20230914	163700	1657494710	19010	19010	19010	19010	0
186	20230914	163600	1657494710	19010	19010	19010	19010	0
187	20230914	163500	1657494710	19010	19010	19010	19010	0
188	20230914	163400	1657494710	19010	19010	19010	19010	0
189	20230914	163300	1657494710	19010	19010	19010	19010	0
190	20230914	163200	1657494710	19010	19010	19010	19010	0
191	20230914	163100	1657494710	19010	19010	19010	19010	0
192	20230914	163000	1657494710	19010	19010	19010	19010	0
193	20230914	162900	1657494710	19010	19010	19010	19010	0
194	20230914	162800	1657494710	19010	19010	19010	19010	0
195	20230914	162700	1657494710	19010	19010	19010	19010	0
196	20230914	162600	1657494710	19010	19010	19010	19010	0
197	20230914	162500	1657494710	19010	19010	19010	19010	0
198	20230914	162400	1657494710	19010	19010	19010	19010	0
199	20230914	162300	1657494710	19010	19010	19010	19010	0
200	20230914	162200	1657494710	19010	19010	19010	19010	0
201	20230914	162100	1657494710	19010	19010	19010	19010	0
202	20230914	162000	1657494710	19010	19010	19010	19010	0
203	20230914	161900	1657494710	19010	19010	19010	19010	0
204	20230914	161800	1657494710	19010	19010	19010	19010	0
205	20230914	161700	1657494710	19010	19010	19010	19010	0
206	20230914	161600	1657494710	19010	19010	19010	19010	0
207	20230914	161500	1657494710	19010	19010	19010	19010	0
208	20230914	161400	1657494710	19010	19010	19010	19010	0
209	20230914	161300	1657494710	19010	19010	19010	19010	0
210	20230914	161200	1657494710	19010	19010	19010	19010	0
211	20230914	161100	1657494710	19010	19010	19010	19010	0
212	20230914	161000	1657494710	19010	19010	19010	19010	738
213	20230914	160900	1657494710	19010	19010	19010	19010	0
214	20230914	160800	1657494710	19010	19010	19010	19010	0
215	20230914	160700	1657494710	19010	19010	19010	19010	0
216	20230914	160600	1657494710	19010	19010	19010	19010	0
217	20230914	160500	1657494710	19010	19010	19010	19010	0
218	20230914	160400	1657494710	19010	19010	19010	19010	0
219	20230914	160300	1657494710	19010	19010	19010	19010	0
220	20230914	160200	1657494710	19010	19010	19010	19010	0
221	20230914	160100	1657494710	19010	19010	19010	19010	0
222	20230914	160000	1657494710	19010	19010	19010	19010	0
223	20230914	155900	1657494710	19010	19010	19010	19010	0
224	20230914	155800	1657494710	19010	19010	19010	19010	0
225	20230914	155700	1657494710	19010	19010	19010	19010	0
226	20230914	155600	1657494710	19010	19010	19010	19010	0
227	20230914	155500	1657494710	19010	19010	19010	19010	0
228	20230914	155400	1657494710	19010	19010	19010	19010	0
229	20230914	155300	1657494710	19010	19010	19010	19010	0
230	20230914	155200	1657494710	19010	19010	19010	19010	0
231	20230914	155100	1657494710	19010	19010	19010	19010	0
232	20230914	155000	1657494710	19010	19010	19010	19010	0
233	20230914	154900	1657494710	19010	19010	19010	19010	0
234	20230914	154800	1657494710	19010	19010	19010	19010	0
235	20230914	154700	1657494710	19010	19010	19010	19010	0
236	20230914	154600	1657494710	19010	19010	19010	19010	0
237	20230914	154500	1657494710	19010	19010	19010	19010	0
238	20230914	154400	1657494710	19010	19010	19010	19010	0
239	20230914	154300	1657494710	19010	19010	19010	19010	0
240	20230914	154200	1657494710	19010	19010	19010	19010	0
241	20230914	154100	1657494710	19010	19010	19010	19010	0
242	20230914	154000	1657494710	19010	19010	19010	19010	738
243	20230914	153900	1657494710	19010	19010	19010	19010	0
244	20230914	153800	1657494710	19010	19010	19010	19010	0
245	20230914	153700	1657494710	19010	19010	19010	19010	0
246	20230914	153600	1657494710	19010	19010	19010	19010	0
247	20230914	153500	1657494710	19010	19010	19010	19010	0
248	20230914	153400	1657494710	19010	19010	19010	19010	0
249	20230914	153300	1657494710	19010	19010	19010	19010	0
250	20230914	153200	1657494710	19010	19010	19010	19010	0
251	20230914	153100	1657494710	19010	19010	19010	19010	0
252	20230914	153000	1657494710	19010	19010	19010	19010	738
253	20230914	152900	1643465330	19030	19030	19030	19030	0
254	20230914	152800	1643465330	19030	19030	19030	19030	0
255	20230914	152700	1643465330	19030	19030	19030	19030	0
256	20230914	152600	1643465330	19030	19030	19030	19030	0
257	20230914	152500	1643465330	19030	19030	19030	19030	0
258	20230914	152400	1643465330	19030	19030	19030	19030	0
259	20230914	152300	1643465330	19030	19030	19030	19030	0
260	20230914	152200	1643465330	19030	19030	19030	19030	0
261	20230914	152100	1643465330	19030	19030	19030	19030	0
262	20230914	152000	1643465330	19030	19030	19030	19030	0
263	20230914	151900	1643465330	19030	19040	19040	19000	28
264	20230914	151800	1642932510	19000	19050	19050	19000	709
265	20230914	151700	1629460020	19040	19030	19040	19000	1708
266	20230914	151600	1596991250	19040	19040	19040	19040	116
267	20230914	151500	1594782610	19050	19050	19080	19050	1021
268	20230914	151400	1575331780	19080	19050	19080	19050	26
269	20230914	151300	1574836450	19050	19040	19050	19040	67
270	20230914	151200	1573560760	19060	19040	19060	19040	46
271	20230914	151100	1572684090	19050	19030	19050	19030	1292
272	20230914	151000	1548071520	19050	19020	19050	19020	86
273	20230914	150900	1546435730	19050	19050	19060	19050	60
274	20230914	150800	1545292720	19060	19060	19080	19060	115
275	20230914	150700	1543100790	19050	19050	19060	19050	69
276	20230914	150600	1541786330	19050	19040	19050	19010	709
277	20230914	150500	1528302670	19030	19050	19050	19030	106
278	20230914	150400	1526285140	19060	19050	19060	19050	117
279	20230914	150300	1524055270	19040	19040	19060	19040	351
280	20230914	150200	1517368430	19040	19040	19050	19040	32
281	20230914	150100	1516759140	19040	19050	19050	19040	178
282	20230914	150000	1513368900	19050	19060	19060	19050	206
283	20230914	145900	1509444300	19050	19050	19050	19050	100
284	20230914	145800	1507539300	19040	19050	19050	19040	162
285	20230914	145700	1504454060	19060	19060	19060	19060	6
286	20230914	145600	1504339700	19060	19060	19060	19040	88
287	20230914	145500	1502662860	19060	19060	19060	19040	300
288	20230914	145400	1496949410	19060	19080	19080	19060	239
289	20230914	145300	1492391910	19080	19080	19080	19080	10
290	20230914	145200	1492201110	19080	19060	19080	19060	48
291	20230914	145100	1491285550	19060	19060	19060	19060	23
292	20230914	145000	1490847170	19060	19070	19070	19040	235
293	20230914	144900	1486369540	19060	19060	19060	19060	51
294	20230914	144800	1485397480	19060	19050	19060	19050	53
295	20230914	144700	1484387440	19050	19050	19050	19040	184
296	20230914	144600	1480883100	19050	19050	19050	19050	71
297	20230914	144500	1479530550	19050	19050	19050	19050	5
298	20230914	144400	1479435300	19050	19030	19050	19030	73
299	20230914	144300	1478045550	19060	19050	19060	19020	675
300	20230914	144200	1465202000	19050	19060	19060	19050	87
301	20230914	144100	1463544430	19060	19050	19060	19050	61
302	20230914	144000	1462382120	19060	19050	19060	19030	1219
303	20230914	143900	1439161530	19060	19100	19100	19060	1129
304	20230914	143800	1417634960	19070	19070	19070	19070	0
305	20230914	143700	1417634960	19070	19070	19070	19070	50
306	20230914	143600	1416681460	19080	19070	19080	19070	142
307	20230914	143500	1413972350	19070	19070	19070	19070	88
308	20230914	143400	1412294190	19070	19080	19080	19070	346
309	20230914	143300	1405695110	19100	19080	19100	19080	73
310	20230914	143200	1404301750	19090	19090	19090	19090	93
311	20230914	143100	1402526380	19090	19100	19100	19090	118
312	20230914	143000	1400273200	19110	19110	19130	19110	699
313	20230914	142900	1386910190	19110	19090	19110	19090	49
314	20230914	142800	1385973900	19100	19100	19100	19100	100
315	20230914	142700	1384063900	19100	19090	19100	19090	98
316	20230914	142600	1382192820	19090	19090	19090	19090	90
317	20230914	142500	1380474720	19090	19090	19090	19090	26
318	20230914	142400	1379978380	19080	19080	19080	19080	84
319	20230914	142300	1378375660	19090	19080	19090	19080	451
320	20230914	142200	1369768780	19070	19070	19070	19070	16
321	20230914	142100	1369463660	19070	19060	19070	19060	102
322	20230914	142000	1367518530	19060	19070	19070	19060	126
323	20230914	141900	1365116110	19060	19060	19060	19060	83
324	20230914	141800	1363534130	19060	19060	19060	19060	285
325	20230914	141700	1358102030	19060	19070	19070	19060	470
326	20230914	141600	1349143730	19080	19090	19090	19080	113
327	20230914	141500	1346987430	19100	19060	19100	19060	330
328	20230914	141400	1340688740	19070	19130	19130	19070	1187
329	20230914	141300	1318028270	19100	19130	19130	19100	247
330	20230914	141200	1313310420	19140	19140	19140	19140	0
331	20230914	141100	1313310420	19140	19150	19150	19090	383
332	20230914	141000	1305993540	19120	19150	19150	19120	534
333	20230914	140900	1295770370	19160	19160	19200	19150	1661
334	20230914	140800	1263929040	19160	19130	19160	19130	534
335	20230914	140700	1253705970	19120	19090	19120	19090	96
336	20230914	140600	1251870660	19120	19120	19120	19120	146
337	20230914	140500	1249079140	19130	19090	19130	19090	270
338	20230914	140400	1243919330	19070	19130	19130	19070	1128
339	20230914	140300	1222386960	19120	19120	19120	19120	109
340	20230914	140200	1220302880	19110	19080	19130	19080	1197
341	20230914	140100	1197435930	19080	19050	19080	19050	702
342	20230914	140000	1184048870	19050	19030	19050	19030	1623
343	20230914	135900	1153133340	19020	18990	19030	18990	235
344	20230914	135800	1148667590	18980	18980	18980	18980	13
345	20230914	135700	1148420850	18980	19000	19000	18980	39
346	20230914	135600	1147680110	19000	19000	19000	19000	0
347	20230914	135500	1147680110	19000	18980	19000	18980	307
348	20230914	135400	1141850550	18970	18990	18990	18970	34
349	20230914	135300	1141205030	18970	18970	18970	18970	97
350	20230914	135200	1139364940	18980	18980	18980	18980	1
351	20230914	135100	1139345960	19010	19010	19030	18980	586
352	20230914	135000	1128206920	19020	19020	19020	19020	20
353	20230914	134900	1127826520	19020	19020	19030	19020	669
354	20230914	134800	1115101630	19020	19000	19020	19000	276
355	20230914	134700	1109855420	18990	18970	18990	18970	100
356	20230914	134600	1107957020	18990	18990	18990	18990	58
357	20230914	134500	1106855600	19000	19000	19000	19000	14
358	20230914	134400	1106589600	18970	18970	18970	18970	41
359	20230914	134300	1105811830	18990	18990	18990	18980	49
360	20230914	134200	1104881450	18980	18980	18980	18980	88
361	20230914	134100	1103211210	18990	18990	18990	18990	1
362	20230914	134000	1103192220	18970	18990	18990	18970	57
363	20230914	133900	1102110410	18960	18960	18960	18960	40
364	20230914	133800	1101352010	18950	18960	18960	18950	90
365	20230914	133700	1099646350	18990	18990	18990	18990	27
366	20230914	133600	1099133620	18940	18930	18940	18930	20
367	20230914	133500	1098754850	18930	18930	18930	18930	38
368	20230914	133400	1098035510	18920	18920	18920	18920	84
369	20230914	133300	1096446230	18930	18910	18930	18910	40
370	20230914	133200	1095689530	18910	18900	18910	18900	44
371	20230914	133100	1094857670	18890	18880	18890	18880	101
372	20230914	133000	1092950430	18880	18860	18880	18860	266
373	20230914	132900	1087931270	18860	18860	18860	18830	44
374	20230914	132800	1087101820	18860	18860	18860	18810	1012
375	20230914	132700	1068020190	18880	18870	18880	18870	355
376	20230914	132600	1061321330	18880	18880	18880	18880	26
377	20230914	132500	1060830450	18880	18880	18880	18880	7
378	20230914	132400	1060698290	18870	18870	18870	18870	13
379	20230914	132300	1060452980	18880	18880	18890	18870	102
380	20230914	132200	1058527550	18880	18900	18900	18880	9
381	20230914	132100	1058357610	18890	18890	18890	18890	26
382	20230914	132000	1057866470	18880	18880	18880	18880	152
383	20230914	131900	1054996710	18880	18880	18880	18880	78
384	20230914	131800	1053524070	18890	18890	18890	18890	72
385	20230914	131700	1052163990	18890	18910	18910	18890	87
386	20230914	131600	1050519780	18910	18910	18910	18910	0
387	20230914	131500	1050519780	18910	18920	18920	18910	80
388	20230914	131400	1049006590	18930	18930	18930	18930	0
389	20230914	131300	1049006590	18930	18930	18930	18930	10
390	20230914	131200	1048817290	18930	18930	18930	18920	41
391	20230914	131100	1048041280	18940	18940	18940	18940	1
392	20230914	131000	1048022340	18930	18940	18940	18930	32
393	20230914	130900	1047416320	18940	18940	18940	18940	33
394	20230914	130800	1046791300	18920	18920	18920	18920	14
395	20230914	130700	1046526420	18920	18920	18920	18920	33
396	20230914	130600	1045902060	18910	18900	18910	18900	49
397	20230914	130500	1044975690	18890	18890	18890	18890	0
398	20230914	130400	1044975690	18890	18920	18920	18890	221
399	20230914	130300	1040799270	18910	18910	18910	18910	3
400	20230914	130200	1040742540	18910	18910	18910	18910	0
401	20230914	130100	1040742540	18910	18890	18910	18890	90
402	20230914	130000	1039041420	18890	18910	18910	18890	104
403	20230914	125900	1037076570	18910	18910	18910	18910	0
404	20230914	125800	1037076570	18910	18910	18910	18900	359
405	20230914	125700	1030289210	18920	18930	18950	18920	169
406	20230914	125600	1027087940	18940	19000	19000	18940	364
407	20230914	125500	1020189080	18950	18950	18950	18950	0
408	20230914	125400	1020189080	18950	18930	18950	18930	116
409	20230914	125300	1017992000	18920	18920	18920	18920	65
410	20230914	125200	1016762200	18930	18930	18930	18930	112
411	20230914	125100	1014642040	18910	18910	18910	18910	32
412	20230914	125000	1014036920	18900	18890	18900	18890	75
413	20230914	124900	1012620060	18900	18900	18900	18900	0
414	20230914	124800	1012620060	18900	18890	18900	18890	275
415	20230914	124700	1007424770	18880	18880	18880	18880	69
416	20230914	124600	1006122050	18890	18890	18890	18890	0
417	20230914	124500	1006122050	18890	18890	18890	18890	26
418	20230914	124400	1005630910	18870	18870	18870	18870	0
419	20230914	124300	1005630910	18870	18880	18880	18870	200
420	20230914	124200	1001856610	18880	18900	18900	18880	98
421	20230914	124100	1000005830	18920	18920	18920	18920	0
422	20230914	124000	1000005830	18920	18920	18920	18920	0
423	20230914	123900	1000005830	18920	18890	18920	18890	31
424	20230914	123800	999419400	18890	18910	18910	18890	78
425	20230914	123700	997944520	18920	18920	18920	18920	10
426	20230914	123600	997755320	18910	18900	18910	18900	323
427	20230914	123500	991649080	18900	18900	18900	18900	0
428	20230914	123400	991649080	18900	18900	18900	18900	6
429	20230914	123300	991535680	18910	18880	18910	18880	28
430	20230914	123200	991006260	18910	18910	18910	18910	0
431	20230914	123100	991006260	18910	18910	18910	18910	25
432	20230914	123000	990533510	18900	18900	18900	18900	103
433	20230914	122900	988586810	18910	18910	18910	18910	0
434	20230914	122800	988586810	18910	18910	18910	18910	27
435	20230914	122700	988076240	18910	18880	18910	18880	168
436	20230914	122600	984900990	18900	18900	18900	18900	1
437	20230914	122500	984882090	18900	18900	18900	18900	36
438	20230914	122400	984201690	18910	18910	18910	18910	0
439	20230914	122300	984201690	18910	18910	18910	18910	0
440	20230914	122200	984201690	18910	18910	18910	18910	26
441	20230914	122100	983710030	18850	18850	18850	18850	10
442	20230914	122000	983521530	18850	18860	18860	18850	191
443	20230914	121900	979920820	18910	18920	18920	18910	27
444	20230914	121800	979410240	18870	18940	18940	18870	1085
445	20230914	121700	958874570	18950	18990	18990	18950	39
446	20230914	121600	958134480	18950	18980	18980	18950	1314
447	20230914	121500	933212060	18980	18980	18980	18980	0
448	20230914	121400	933212060	18980	18970	18990	18970	46
449	20230914	121300	932338770	18970	18970	18970	18970	0
450	20230914	121200	932338770	18970	18970	18970	18970	86
451	20230914	121100	930707350	18970	18990	18990	18970	523
452	20230914	121000	920776380	19000	19000	19000	19000	0
453	20230914	120900	920776380	19000	19000	19000	19000	0
454	20230914	120800	920776380	19000	19010	19010	19000	43
455	20230914	120700	919959120	19010	19010	19010	19010	26
456	20230914	120600	919464860	19010	19010	19010	19010	42
457	20230914	120500	918666440	19000	19020	19020	19000	11
458	20230914	120400	918457420	18990	19000	19050	18980	197
459	20230914	120300	914712170	19060	18990	19070	18990	965
460	20230914	120200	896332230	19000	18990	19010	18990	94
461	20230914	120100	894545420	18990	18990	18990	18990	10
462	20230914	120000	894355520	19010	19020	19020	18990	265
463	20230914	115900	889319220	19010	19020	19020	19010	105
464	20230914	115800	887323160	19020	19020	19020	19020	1
465	20230914	115700	887304140	19020	19020	19020	19020	26
466	20230914	115600	886809620	19010	19040	19040	19010	61
467	20230914	115500	885649500	19020	19020	19020	19020	17
468	20230914	115400	885326160	19040	19010	19040	19010	152
469	20230914	115300	882433130	19010	19010	19010	19010	0
470	20230914	115200	882433130	19010	19020	19020	19010	92
471	20230914	115100	880683940	19020	19040	19040	19020	435
472	20230914	115000	872407520	19050	19050	19050	19050	0
473	20230914	114900	872407520	19050	19050	19050	19050	56
474	20230914	114800	871340720	19060	19040	19060	19040	21
475	20230914	114700	870940860	19030	19030	19060	19030	187
476	20230914	114600	867380350	19030	19030	19030	19030	174
477	20230914	114500	864069130	19030	19040	19040	19030	66
478	20230914	114400	862813140	19030	19030	19030	19030	0
479	20230914	114300	862813140	19030	19030	19030	19030	47
480	20230914	114200	861918730	19020	19030	19030	19020	5
481	20230914	114100	861823600	19030	19030	19030	19030	38
482	20230914	114000	861100460	19020	19020	19020	19020	57
483	20230914	113900	860016320	19020	19040	19040	19020	203
484	20230914	113800	856153490	19040	19030	19040	19030	70
485	20230914	113700	854821380	19040	19040	19040	19040	0
486	20230914	113600	854821380	19040	19040	19040	19040	10
487	20230914	113500	854630980	19040	19040	19040	19040	26
488	20230914	113400	854135940	19040	19040	19040	19040	30
489	20230914	113300	853564740	19050	19050	19050	19050	0
490	20230914	113200	853564740	19050	19040	19050	19030	39
491	20230914	113100	852822230	19020	19040	19050	19020	264
492	20230914	113000	847795060	19040	19010	19040	18990	283
493	20230914	112900	842410120	19040	18980	19050	18980	361
494	20230914	112800	835553240	18960	18970	18970	18950	415
495	20230914	112700	827681010	18980	18980	18980	18980	26
496	20230914	112600	827187530	18980	18990	18990	18980	30
497	20230914	112500	826618030	18990	18990	18990	18990	21
498	20230914	112400	826219240	18970	19000	19000	18970	59
499	20230914	112300	825099220	19010	19000	19010	18990	267
500	20230914	112200	820028770	19060	19000	19060	18980	1258
501	20230914	112100	796096490	19000	19030	19030	19000	156
502	20230914	112000	793130810	19000	19000	19000	19000	2
503	20230914	111900	793092810	19030	19020	19030	19020	95
504	20230914	111800	791285900	19020	19020	19020	19020	25
505	20230914	111700	790810400	18970	18970	18970	18970	0
506	20230914	111600	790810400	18970	18970	18970	18970	1
507	20230914	111500	790791430	19030	19050	19050	18970	210
508	20230914	111400	786794430	19050	19040	19050	19040	386
509	20230914	111300	779441160	19040	19020	19040	19020	694
510	20230914	111200	766233180	19010	19010	19010	19010	86
511	20230914	111100	764598320	19010	18980	19010	18970	951
512	20230914	111000	746538940	18970	18960	18980	18950	428
513	20230914	110900	738420570	18970	18930	18970	18930	583
514	20230914	110800	727372930	18910	18910	18910	18910	0
515	20230914	110700	727372930	18910	18900	18910	18900	75
516	20230914	110600	725955330	18900	18900	18900	18900	0
517	20230914	110500	725955330	18900	18900	18900	18900	0
518	20230914	110400	725955330	18900	18910	18910	18900	46
519	20230914	110300	725085530	18910	18930	18930	18910	130
520	20230914	110200	722625930	18940	18940	18940	18940	26
521	20230914	110100	722133490	18900	18870	18900	18870	48
522	20230914	110000	721226320	18870	18860	18870	18860	126
523	20230914	105900	718849380	18860	18870	18870	18860	37
524	20230914	105800	718151200	18840	18840	18840	18840	94
525	20230914	105700	716380240	18840	18840	18840	18840	63
526	20230914	105600	715193320	18870	18840	18870	18840	124
527	20230914	105500	712855340	18840	18820	18850	18820	286
528	20230914	105400	707470480	18780	18780	18780	18780	1
529	20230914	105300	707451700	18820	18780	18820	18780	28
530	20230914	105200	706924820	18770	18810	18810	18770	573
531	20230914	105100	696160250	18830	18830	18830	18830	0
532	20230914	105000	696160250	18830	18810	18830	18810	67
533	20230914	104900	694898660	18820	18820	18820	18820	0
534	20230914	104800	694898660	18820	18810	18840	18810	30
535	20230914	104700	694333530	18820	18830	18830	18820	151
536	20230914	104600	691490310	18830	18810	18830	18810	32
537	20230914	104500	690888370	18820	18810	18820	18800	161
538	20230914	104400	687859490	18810	18800	18820	18780	101
539	20230914	104300	685961990	18810	18810	18810	18810	207
540	20230914	104200	682068320	18810	18790	18810	18760	185
541	20230914	104100	678591830	18810	18800	18810	18800	34
542	20230914	104000	677952620	18810	18830	18830	18810	701
543	20230914	103900	664762170	18830	18830	18830	18820	87
544	20230914	103800	663124460	18820	18820	18820	18820	259
545	20230914	103700	658250080	18820	18820	18820	18820	26
546	20230914	103600	657760760	18820	18820	18820	18820	82
547	20230914	103500	656217520	18840	18850	18850	18840	300
548	20230914	103400	650563520	18860	18860	18860	18860	76
549	20230914	103300	649130160	18840	18870	18870	18840	771
550	20230914	103200	634595210	18940	18830	18940	18830	693
551	20230914	103100	621532760	18830	18820	18830	18820	49
552	20230914	103000	620610320	18830	18820	18830	18820	162
553	20230914	102900	617561470	18830	18830	18840	18830	155
554	20230914	102800	614642740	18830	18840	18840	18830	44
555	20230914	102700	613813960	18840	18840	18840	18840	5
556	20230914	102600	613719760	18830	18830	18850	18830	87
557	20230914	102500	612081300	18830	18840	18840	18830	902
558	20230914	102400	595090910	18850	18850	18850	18850	0
559	20230914	102300	595090910	18850	18850	18870	18850	99
560	20230914	102200	593224260	18850	18850	18850	18850	0
561	20230914	102100	593224260	18850	18830	18850	18830	96
562	20230914	102000	591415350	18840	18820	18840	18820	36
563	20230914	101900	590737230	18830	18810	18840	18810	182
564	20230914	101800	587312200	18810	18830	18830	18810	102
565	20230914	101700	585392560	18830	18820	18850	18820	387
566	20230914	101600	578104820	18850	18850	18850	18850	5
567	20230914	101500	578010570	18850	18850	18850	18850	3
568	20230914	101400	577954020	18850	18850	18850	18850	26
569	20230914	101300	577463920	18830	18830	18830	18830	0
570	20230914	101200	577463920	18830	18850	18850	18830	8
571	20230914	101100	577313200	18860	18860	18870	18860	120
572	20230914	101000	575049900	18820	18860	18860	18820	479
573	20230914	100900	566021490	18870	18870	18870	18870	156
574	20230914	100800	563077770	18870	18900	18900	18870	468
575	20230914	100700	554240770	18900	18920	18920	18900	9
576	20230914	100600	554070630	18930	18920	18930	18910	64
577	20230914	100500	552859610	18920	18920	18920	18900	20
578	20230914	100400	552481330	18920	18920	18920	18920	15
579	20230914	100300	552197530	18920	18920	18920	18900	133
580	20230914	100200	549681310	18930	18910	18930	18900	37
581	20230914	100100	548981910	18930	18930	18930	18910	37
582	20230914	100000	548281820	18930	18910	18930	18880	619
583	20230914	095900	536585360	18910	18910	18910	18910	1
584	20230914	095800	536566450	18920	18910	18920	18870	46
585	20230914	095700	535697110	18910	18910	18910	18910	2
586	20230914	095600	535659290	18850	18910	18910	18850	718
587	20230914	095500	522095940	18910	18980	18980	18910	838
588	20230914	095400	506227370	18980	18940	18980	18940	416
589	20230914	095300	498344990	18950	18940	18950	18940	169
590	20230914	095200	495144100	18940	18930	18940	18930	125
591	20230914	095100	492777550	18930	18930	18950	18920	142
592	20230914	095000	490089440	18950	18940	18980	18940	369
593	20230914	094900	483098320	18940	18930	18940	18930	403
594	20230914	094800	475466460	18890	18870	18890	18870	410
595	20230914	094700	467722520	18880	18890	18890	18880	241
596	20230914	094600	463170070	18890	18880	18890	18880	32
597	20230914	094500	462565610	18870	18860	18870	18850	122
598	20230914	094400	460265430	18850	18820	18850	18820	169
599	20230914	094300	457082270	18810	18740	18810	18740	1078
600	20230914	094200	436867350	18730	18750	18750	18730	86
601	20230914	094100	435256510	18750	18750	18750	18750	23
602	20230914	094000	434825260	18730	18810	18810	18730	639
603	20230914	093900	422834220	18780	18810	18810	18780	82
604	20230914	093800	421294170	18820	18820	18820	18820	3
605	20230914	093700	421237710	18810	18820	18820	18810	59
606	20230914	093600	420127900	18810	18830	18830	18810	747
607	20230914	093500	406068100	18840	18860	18860	18840	287
608	20230914	093400	400660900	18860	18860	18860	18850	19
609	20230914	093300	400302580	18860	18850	18860	18850	71
610	20230914	093200	398963990	18830	18810	18870	18810	232
611	20230914	093100	394595520	18810	18810	18810	18810	66
612	20230914	093000	393354060	18800	18800	18800	18780	76
613	20230914	092900	391926210	18800	18800	18800	18800	1
614	20230914	092800	391907410	18820	18800	18820	18800	130
615	20230914	092700	389460950	18810	18820	18870	18810	212
616	20230914	092600	385472400	18880	18880	18880	18830	188
617	20230914	092500	381930580	18880	18890	18890	18850	374
618	20230914	092400	374877840	18900	18900	18900	18900	19
619	20230914	092300	374518740	18940	18940	18940	18940	4
620	20230914	092200	374442980	18940	18940	18940	18940	209
621	20230914	092100	370484520	18960	18930	18960	18930	101
622	20230914	092000	368571270	18940	18880	18940	18880	351
623	20230914	091900	361931810	18880	18910	18910	18880	120
624	20230914	091800	359665370	18910	18900	18980	18900	1351
625	20230914	091700	334091490	18880	18910	18910	18880	103
626	20230914	091600	332144450	18930	18930	18930	18930	2
627	20230914	091500	332106590	18930	18900	18930	18890	331
628	20230914	091400	325853470	18920	18930	18940	18920	300
629	20230914	091300	320176540	18930	18940	18950	18920	449
630	20230914	091200	311671480	18930	18920	18930	18920	440
631	20230914	091100	303345660	18930	18920	18930	18920	70
632	20230914	091000	302021250	18900	18900	18900	18870	305
633	20230914	090900	296264280	18930	18960	18960	18930	605
634	20230914	090800	284798480	18960	18920	18960	18910	235
635	20230914	090700	280347780	18910	18850	18910	18830	3606
636	20230914	090600	212308400	18810	18700	18810	18700	1730
637	20230914	090500	179862610	18650	18660	18660	18650	50
638	20230914	090400	178930020	18680	18700	18700	18680	69
639	20230914	090300	177640170	18740	18670	18760	18670	636
640	20230914	090200	165717250	18760	18830	18830	18710	109
641	20230914	090100	163670490	18830	18750	18850	18750	48
642	20230914	090000	162769930	18770	18690	18870	18690	8706