KissMeData/192400/min/candle-20230921.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230921	200900	1987364150	17980	17980	17980	17980	3468
3	20230921	200800	1987364150	17980	17980	17980	17980	0
4	20230921	200700	1987364150	17980	17980	17980	17980	0
5	20230921	200600	1987364150	17980	17980	17980	17980	0
6	20230921	200500	1987364150	17980	17980	17980	17980	0
7	20230921	200400	1987364150	17980	17980	17980	17980	0
8	20230921	200300	1987364150	17980	17980	17980	17980	0
9	20230921	200200	1987364150	17980	17980	17980	17980	0
10	20230921	200100	1987364150	17980	17980	17980	17980	0
11	20230921	200000	1987364150	17980	17980	17980	17980	0
12	20230921	195900	1987364150	17980	17980	17980	17980	0
13	20230921	195800	1987364150	17980	17980	17980	17980	0
14	20230921	195700	1987364150	17980	17980	17980	17980	0
15	20230921	195600	1987364150	17980	17980	17980	17980	0
16	20230921	195500	1987364150	17980	17980	17980	17980	0
17	20230921	195400	1987364150	17980	17980	17980	17980	0
18	20230921	195300	1987364150	17980	17980	17980	17980	0
19	20230921	195200	1987364150	17980	17980	17980	17980	0
20	20230921	195100	1987364150	17980	17980	17980	17980	0
21	20230921	195000	1987364150	17980	17980	17980	17980	0
22	20230921	194900	1987364150	17980	17980	17980	17980	0
23	20230921	194800	1987364150	17980	17980	17980	17980	0
24	20230921	194700	1987364150	17980	17980	17980	17980	0
25	20230921	194600	1987364150	17980	17980	17980	17980	0
26	20230921	194500	1987364150	17980	17980	17980	17980	0
27	20230921	194400	1987364150	17980	17980	17980	17980	0
28	20230921	194300	1987364150	17980	17980	17980	17980	0
29	20230921	194200	1987364150	17980	17980	17980	17980	0
30	20230921	194100	1987364150	17980	17980	17980	17980	0
31	20230921	194000	1987364150	17980	17980	17980	17980	0
32	20230921	193900	1987364150	17980	17980	17980	17980	3468
33	20230921	193800	1987364150	17980	17980	17980	17980	0
34	20230921	193700	1987364150	17980	17980	17980	17980	0
35	20230921	193600	1987364150	17980	17980	17980	17980	0
36	20230921	193500	1987364150	17980	17980	17980	17980	0
37	20230921	193400	1987364150	17980	17980	17980	17980	0
38	20230921	193300	1987364150	17980	17980	17980	17980	0
39	20230921	193200	1987364150	17980	17980	17980	17980	0
40	20230921	193100	1987364150	17980	17980	17980	17980	0
41	20230921	193000	1987364150	17980	17980	17980	17980	0
42	20230921	192900	1987364150	17980	17980	17980	17980	0
43	20230921	192800	1987364150	17980	17980	17980	17980	0
44	20230921	192700	1987364150	17980	17980	17980	17980	0
45	20230921	192600	1987364150	17980	17980	17980	17980	0
46	20230921	192500	1987364150	17980	17980	17980	17980	0
47	20230921	192400	1987364150	17980	17980	17980	17980	0
48	20230921	192300	1987364150	17980	17980	17980	17980	0
49	20230921	192200	1987364150	17980	17980	17980	17980	0
50	20230921	192100	1987364150	17980	17980	17980	17980	0
51	20230921	192000	1987364150	17980	17980	17980	17980	0
52	20230921	191900	1987364150	17980	17980	17980	17980	0
53	20230921	191800	1987364150	17980	17980	17980	17980	0
54	20230921	191700	1987364150	17980	17980	17980	17980	0
55	20230921	191600	1987364150	17980	17980	17980	17980	0
56	20230921	191500	1987364150	17980	17980	17980	17980	0
57	20230921	191400	1987364150	17980	17980	17980	17980	0
58	20230921	191300	1987364150	17980	17980	17980	17980	0
59	20230921	191200	1987364150	17980	17980	17980	17980	0
60	20230921	191100	1987364150	17980	17980	17980	17980	0
61	20230921	191000	1987364150	17980	17980	17980	17980	0
62	20230921	190900	1987364150	17980	17980	17980	17980	3468
63	20230921	190800	1987364150	17980	17980	17980	17980	0
64	20230921	190700	1987364150	17980	17980	17980	17980	0
65	20230921	190600	1987364150	17980	17980	17980	17980	0
66	20230921	190500	1987364150	17980	17980	17980	17980	0
67	20230921	190400	1987364150	17980	17980	17980	17980	0
68	20230921	190300	1987364150	17980	17980	17980	17980	0
69	20230921	190200	1987364150	17980	17980	17980	17980	0
70	20230921	190100	1987364150	17980	17980	17980	17980	0
71	20230921	190000	1987364150	17980	17980	17980	17980	0
72	20230921	185900	1987364150	17980	17980	17980	17980	0
73	20230921	185800	1987364150	17980	17980	17980	17980	0
74	20230921	185700	1987364150	17980	17980	17980	17980	0
75	20230921	185600	1987364150	17980	17980	17980	17980	0
76	20230921	185500	1987364150	17980	17980	17980	17980	0
77	20230921	185400	1987364150	17980	17980	17980	17980	0
78	20230921	185300	1987364150	17980	17980	17980	17980	0
79	20230921	185200	1987364150	17980	17980	17980	17980	0
80	20230921	185100	1987364150	17980	17980	17980	17980	0
81	20230921	185000	1987364150	17980	17980	17980	17980	0
82	20230921	184900	1987364150	17980	17980	17980	17980	0
83	20230921	184800	1987364150	17980	17980	17980	17980	0
84	20230921	184700	1987364150	17980	17980	17980	17980	0
85	20230921	184600	1987364150	17980	17980	17980	17980	0
86	20230921	184500	1987364150	17980	17980	17980	17980	0
87	20230921	184400	1987364150	17980	17980	17980	17980	0
88	20230921	184300	1987364150	17980	17980	17980	17980	0
89	20230921	184200	1987364150	17980	17980	17980	17980	0
90	20230921	184100	1987364150	17980	17980	17980	17980	0
91	20230921	184000	1987364150	17980	17980	17980	17980	0
92	20230921	183900	1987364150	17980	17980	17980	17980	3468
93	20230921	183800	1987364150	17980	17980	17980	17980	0
94	20230921	183700	1987364150	17980	17980	17980	17980	0
95	20230921	183600	1987364150	17980	17980	17980	17980	0
96	20230921	183500	1987364150	17980	17980	17980	17980	0
97	20230921	183400	1987364150	17980	17980	17980	17980	0
98	20230921	183300	1987364150	17980	17980	17980	17980	0
99	20230921	183200	1987364150	17980	17980	17980	17980	0
100	20230921	183100	1987364150	17980	17980	17980	17980	0
101	20230921	183000	1987364150	17980	17980	17980	17980	0
102	20230921	182900	1987364150	17980	17980	17980	17980	0
103	20230921	182800	1987364150	17980	17980	17980	17980	0
104	20230921	182700	1987364150	17980	17980	17980	17980	0
105	20230921	182600	1987364150	17980	17980	17980	17980	0
106	20230921	182500	1987364150	17980	17980	17980	17980	0
107	20230921	182400	1987364150	17980	17980	17980	17980	0
108	20230921	182300	1987364150	17980	17980	17980	17980	0
109	20230921	182200	1987364150	17980	17980	17980	17980	0
110	20230921	182100	1987364150	17980	17980	17980	17980	0
111	20230921	182000	1987364150	17980	17980	17980	17980	0
112	20230921	181900	1987364150	17980	17980	17980	17980	0
113	20230921	181800	1987364150	17980	17980	17980	17980	0
114	20230921	181700	1987364150	17980	17980	17980	17980	0
115	20230921	181600	1987364150	17980	17980	17980	17980	0
116	20230921	181500	1987364150	17980	17980	17980	17980	0
117	20230921	181400	1987364150	17980	17980	17980	17980	0
118	20230921	181300	1987364150	17980	17980	17980	17980	0
119	20230921	181200	1987364150	17980	17980	17980	17980	0
120	20230921	181100	1987364150	17980	17980	17980	17980	0
121	20230921	181000	1987364150	17980	17980	17980	17980	0
122	20230921	180900	1987364150	17980	17980	17980	17980	3468
123	20230921	180800	1987364150	17980	17980	17980	17980	0
124	20230921	180700	1987364150	17980	17980	17980	17980	0
125	20230921	180600	1987364150	17980	17980	17980	17980	0
126	20230921	180500	1987364150	17980	17980	17980	17980	0
127	20230921	180400	1987364150	17980	17980	17980	17980	0
128	20230921	180300	1987364150	17980	17980	17980	17980	0
129	20230921	180200	1987364150	17980	17980	17980	17980	0
130	20230921	180100	1987364150	17980	17980	17980	17980	0
131	20230921	180000	1987364150	17980	17980	17980	17980	0
132	20230921	175900	1987364150	17980	17980	17980	17980	0
133	20230921	175800	1987364150	17980	17980	17980	17980	0
134	20230921	175700	1987364150	17980	17980	17980	17980	0
135	20230921	175600	1987364150	17980	17980	17980	17980	0
136	20230921	175500	1987364150	17980	17980	17980	17980	0
137	20230921	175400	1987364150	17980	17980	17980	17980	0
138	20230921	175300	1987364150	17980	17980	17980	17980	0
139	20230921	175200	1987364150	17980	17980	17980	17980	0
140	20230921	175100	1987364150	17980	17980	17980	17980	0
141	20230921	175000	1987364150	17980	17980	17980	17980	0
142	20230921	174900	1987364150	17980	17980	17980	17980	0
143	20230921	174800	1987364150	17980	17980	17980	17980	0
144	20230921	174700	1987364150	17980	17980	17980	17980	0
145	20230921	174600	1987364150	17980	17980	17980	17980	0
146	20230921	174500	1987364150	17980	17980	17980	17980	0
147	20230921	174400	1987364150	17980	17980	17980	17980	0
148	20230921	174300	1987364150	17980	17980	17980	17980	0
149	20230921	174200	1987364150	17980	17980	17980	17980	0
150	20230921	174100	1987364150	17980	17980	17980	17980	0
151	20230921	174000	1987364150	17980	17980	17980	17980	0
152	20230921	173900	1987364150	17980	17980	17980	17980	3468
153	20230921	173800	1987364150	17980	17980	17980	17980	0
154	20230921	173700	1987364150	17980	17980	17980	17980	0
155	20230921	173600	1987364150	17980	17980	17980	17980	0
156	20230921	173500	1987364150	17980	17980	17980	17980	0
157	20230921	173400	1987364150	17980	17980	17980	17980	0
158	20230921	173300	1987364150	17980	17980	17980	17980	0
159	20230921	173200	1987364150	17980	17980	17980	17980	0
160	20230921	173100	1987364150	17980	17980	17980	17980	0
161	20230921	173000	1987364150	17980	17980	17980	17980	0
162	20230921	172900	1987364150	17980	17980	17980	17980	0
163	20230921	172800	1987364150	17980	17980	17980	17980	0
164	20230921	172700	1987364150	17980	17980	17980	17980	0
165	20230921	172600	1987364150	17980	17980	17980	17980	0
166	20230921	172500	1987364150	17980	17980	17980	17980	0
167	20230921	172400	1987364150	17980	17980	17980	17980	0
168	20230921	172300	1987364150	17980	17980	17980	17980	0
169	20230921	172200	1987364150	17980	17980	17980	17980	0
170	20230921	172100	1987364150	17980	17980	17980	17980	0
171	20230921	172000	1987364150	17980	17980	17980	17980	0
172	20230921	171900	1987364150	17980	17980	17980	17980	0
173	20230921	171800	1987364150	17980	17980	17980	17980	0
174	20230921	171700	1987364150	17980	17980	17980	17980	0
175	20230921	171600	1987364150	17980	17980	17980	17980	0
176	20230921	171500	1987364150	17980	17980	17980	17980	0
177	20230921	171400	1987364150	17980	17980	17980	17980	0
178	20230921	171300	1987364150	17980	17980	17980	17980	0
179	20230921	171200	1987364150	17980	17980	17980	17980	0
180	20230921	171100	1987364150	17980	17980	17980	17980	0
181	20230921	171000	1987364150	17980	17980	17980	17980	0
182	20230921	170900	1987364150	17980	17980	17980	17980	3468
183	20230921	170800	1987364150	17980	17980	17980	17980	0
184	20230921	170700	1987364150	17980	17980	17980	17980	0
185	20230921	170600	1987364150	17980	17980	17980	17980	0
186	20230921	170500	1987364150	17980	17980	17980	17980	0
187	20230921	170400	1987364150	17980	17980	17980	17980	0
188	20230921	170300	1987364150	17980	17980	17980	17980	0
189	20230921	170200	1987364150	17980	17980	17980	17980	0
190	20230921	170100	1987364150	17980	17980	17980	17980	0
191	20230921	170000	1987364150	17980	17980	17980	17980	0
192	20230921	165900	1987364150	17980	17980	17980	17980	0
193	20230921	165800	1987364150	17980	17980	17980	17980	0
194	20230921	165700	1987364150	17980	17980	17980	17980	0
195	20230921	165600	1987364150	17980	17980	17980	17980	0
196	20230921	165500	1987364150	17980	17980	17980	17980	0
197	20230921	165400	1987364150	17980	17980	17980	17980	0
198	20230921	165300	1987364150	17980	17980	17980	17980	0
199	20230921	165200	1987364150	17980	17980	17980	17980	0
200	20230921	165100	1987364150	17980	17980	17980	17980	0
201	20230921	165000	1987364150	17980	17980	17980	17980	0
202	20230921	164900	1987364150	17980	17980	17980	17980	0
203	20230921	164800	1987364150	17980	17980	17980	17980	0
204	20230921	164700	1987364150	17980	17980	17980	17980	0
205	20230921	164600	1987364150	17980	17980	17980	17980	0
206	20230921	164500	1987364150	17980	17980	17980	17980	0
207	20230921	164400	1987364150	17980	17980	17980	17980	0
208	20230921	164300	1987364150	17980	17980	17980	17980	0
209	20230921	164200	1987364150	17980	17980	17980	17980	0
210	20230921	164100	1987364150	17980	17980	17980	17980	0
211	20230921	164000	1987364150	17980	17980	17980	17980	0
212	20230921	163900	1987364150	17980	17980	17980	17980	3468
213	20230921	163800	1987364150	17980	17980	17980	17980	0
214	20230921	163700	1987364150	17980	17980	17980	17980	0
215	20230921	163600	1987364150	17980	17980	17980	17980	0
216	20230921	163500	1987364150	17980	17980	17980	17980	0
217	20230921	163400	1987364150	17980	17980	17980	17980	0
218	20230921	163300	1987364150	17980	17980	17980	17980	0
219	20230921	163200	1987364150	17980	17980	17980	17980	0
220	20230921	163100	1987364150	17980	17980	17980	17980	0
221	20230921	163000	1987364150	17980	17980	17980	17980	0
222	20230921	162900	1987364150	17980	17980	17980	17980	0
223	20230921	162800	1987364150	17980	17980	17980	17980	0
224	20230921	162700	1987364150	17980	17980	17980	17980	0
225	20230921	162600	1987364150	17980	17980	17980	17980	0
226	20230921	162500	1987364150	17980	17980	17980	17980	0
227	20230921	162400	1987364150	17980	17980	17980	17980	0
228	20230921	162300	1987364150	17980	17980	17980	17980	0
229	20230921	162200	1987364150	17980	17980	17980	17980	0
230	20230921	162100	1987364150	17980	17980	17980	17980	0
231	20230921	162000	1987364150	17980	17980	17980	17980	0
232	20230921	161900	1987364150	17980	17980	17980	17980	0
233	20230921	161800	1987364150	17980	17980	17980	17980	0
234	20230921	161700	1987364150	17980	17980	17980	17980	0
235	20230921	161600	1987364150	17980	17980	17980	17980	0
236	20230921	161500	1987364150	17980	17980	17980	17980	0
237	20230921	161400	1987364150	17980	17980	17980	17980	0
238	20230921	161300	1987364150	17980	17980	17980	17980	0
239	20230921	161200	1987364150	17980	17980	17980	17980	0
240	20230921	161100	1987364150	17980	17980	17980	17980	0
241	20230921	161000	1987364150	17980	17980	17980	17980	0
242	20230921	160900	1987364150	17980	17980	17980	17980	3468
243	20230921	160800	1987364150	17980	17980	17980	17980	0
244	20230921	160700	1987364150	17980	17980	17980	17980	0
245	20230921	160600	1987364150	17980	17980	17980	17980	0
246	20230921	160500	1987364150	17980	17980	17980	17980	0
247	20230921	160400	1987364150	17980	17980	17980	17980	0
248	20230921	160300	1987364150	17980	17980	17980	17980	0
249	20230921	160200	1987364150	17980	17980	17980	17980	0
250	20230921	160100	1987364150	17980	17980	17980	17980	0
251	20230921	160000	1987364150	17980	17980	17980	17980	0
252	20230921	155900	1987364150	17980	17980	17980	17980	0
253	20230921	155800	1987364150	17980	17980	17980	17980	0
254	20230921	155700	1987364150	17980	17980	17980	17980	0
255	20230921	155600	1987364150	17980	17980	17980	17980	0
256	20230921	155500	1987364150	17980	17980	17980	17980	0
257	20230921	155400	1987364150	17980	17980	17980	17980	0
258	20230921	155300	1987364150	17980	17980	17980	17980	0
259	20230921	155200	1987364150	17980	17980	17980	17980	0
260	20230921	155100	1987364150	17980	17980	17980	17980	0
261	20230921	155000	1987364150	17980	17980	17980	17980	0
262	20230921	154900	1987364150	17980	17980	17980	17980	0
263	20230921	154800	1987364150	17980	17980	17980	17980	0
264	20230921	154700	1987364150	17980	17980	17980	17980	0
265	20230921	154600	1987364150	17980	17980	17980	17980	0
266	20230921	154500	1987364150	17980	17980	17980	17980	0
267	20230921	154400	1987364150	17980	17980	17980	17980	0
268	20230921	154300	1987364150	17980	17980	17980	17980	0
269	20230921	154200	1987364150	17980	17980	17980	17980	0
270	20230921	154100	1987364150	17980	17980	17980	17980	0
271	20230921	154000	1987364150	17980	17980	17980	17980	0
272	20230921	153900	1987364150	17980	17980	17980	17980	3468
273	20230921	153800	1987364150	17980	17980	17980	17980	0
274	20230921	153700	1987364150	17980	17980	17980	17980	0
275	20230921	153600	1987364150	17980	17980	17980	17980	0
276	20230921	153500	1987364150	17980	17980	17980	17980	0
277	20230921	153400	1987364150	17980	17980	17980	17980	0
278	20230921	153300	1987364150	17980	17980	17980	17980	0
279	20230921	153200	1987364150	17980	17980	17980	17980	0
280	20230921	153100	1987364150	17980	17980	17980	17980	0
281	20230921	153000	1987364150	17980	17980	17980	17980	3468
282	20230921	152900	1925009510	17930	17930	17930	17930	0
283	20230921	152800	1925009510	17930	17930	17930	17930	0
284	20230921	152700	1925009510	17930	17930	17930	17930	0
285	20230921	152600	1925009510	17930	17930	17930	17930	0
286	20230921	152500	1925009510	17930	17930	17930	17930	0
287	20230921	152400	1925009510	17930	17930	17930	17930	0
288	20230921	152300	1925009510	17930	17930	17930	17930	0
289	20230921	152200	1925009510	17930	17930	17930	17930	0
290	20230921	152100	1925009510	17930	17930	17930	17930	0
291	20230921	152000	1925009510	17930	17930	17930	17930	0
292	20230921	151900	1925009510	17930	17970	17970	17910	251
293	20230921	151800	1920510820	17970	17970	17970	17970	7
294	20230921	151700	1920385030	17970	17970	17980	17940	471
295	20230921	151600	1911921750	17970	17960	17970	17950	199
296	20230921	151500	1908347370	17990	17990	17990	17990	5
297	20230921	151400	1908257420	18000	18000	18000	18000	0
298	20230921	151300	1908257420	18000	17970	18000	17940	65
299	20230921	151200	1907090290	18000	18000	18000	18000	119
300	20230921	151100	1904948290	18000	17960	18000	17960	218
301	20230921	151000	1901032730	17950	17930	17950	17930	179
302	20230921	150900	1897819700	17940	17950	17950	17940	180
303	20230921	150800	1894589900	17950	17960	17960	17950	222
304	20230921	150700	1890604940	17960	17970	17970	17960	805
305	20230921	150600	1876147120	17970	18000	18000	17960	11
306	20230921	150500	1875949380	18010	17960	18020	17960	165
307	20230921	150400	1872980720	17960	17960	17960	17960	156
308	20230921	150300	1870178960	17960	17970	17970	17960	226
309	20230921	150200	1866118850	17970	17970	17970	17970	300
310	20230921	150100	1860727850	17970	17970	17970	17970	0
311	20230921	150000	1860727850	17970	17970	17970	17970	14
312	20230921	145900	1860476270	18040	18060	18060	18030	130
313	20230921	145800	1858131880	18080	18080	18080	18070	70
314	20230921	145700	1856866470	18080	18080	18080	18060	189
315	20230921	145600	1853450690	18080	18090	18090	18060	139
316	20230921	145500	1850937470	18090	18080	18090	18080	129
317	20230921	145400	1848604390	18090	18080	18090	18080	125
318	20230921	145300	1846343520	17940	17980	18090	17940	228
319	20230921	145200	1842247570	17980	18040	18100	17980	1165
320	20230921	145100	1821209110	18050	18050	18050	18040	290
321	20230921	145000	1815975610	18050	18040	18050	18010	267
322	20230921	144900	1811161280	18040	18040	18050	18030	174
323	20230921	144800	1808022070	18040	18010	18040	18010	212
324	20230921	144700	1804201500	18000	17990	18000	17990	404
325	20230921	144600	1796930030	17990	18000	18000	17950	215
326	20230921	144500	1793064770	18000	17990	18010	17960	1146
327	20230921	144400	1772439180	17990	17970	17990	17960	804
328	20230921	144300	1757987020	17960	17960	17960	17930	139
329	20230921	144200	1755492210	17950	17950	17960	17950	169
330	20230921	144100	1752458490	17950	17950	17950	17950	49
331	20230921	144000	1751578940	17940	17950	17950	17940	201
332	20230921	143900	1747972990	17940	17940	17950	17940	45
333	20230921	143800	1747165680	17940	17940	17940	17940	0
334	20230921	143700	1747165680	17940	17940	17950	17940	20
335	20230921	143600	1746806870	17950	17940	17950	17940	15
336	20230921	143500	1746537760	17950	17950	17950	17940	245
337	20230921	143400	1742140190	17960	17940	17960	17940	176
338	20230921	143300	1738982630	17970	17970	17970	17970	0
339	20230921	143200	1738982630	17970	17970	17970	17970	0
340	20230921	143100	1738982630	17970	17970	17970	17970	0
341	20230921	143000	1738982630	17970	17960	17980	17960	255
342	20230921	142900	1734398470	17970	17970	17970	17970	0
343	20230921	142800	1734398470	17970	17970	17980	17970	222
344	20230921	142700	1730409060	17980	17970	17980	17970	15
345	20230921	142600	1730139500	17980	17960	17980	17960	536
346	20230921	142500	1720511280	17960	17940	17960	17940	121
347	20230921	142400	1718340160	17940	17940	17940	17930	96
348	20230921	142300	1716618370	17930	17910	17930	17900	571
349	20230921	142200	1706386920	17920	17920	17920	17900	47
350	20230921	142100	1705545220	17910	17910	17920	17910	171
351	20230921	142000	1702482600	17910	17900	17910	17900	51
352	20230921	141900	1701569690	17920	17900	17920	17900	179
353	20230921	141800	1698363990	17900	17870	17900	17870	305
354	20230921	141700	1692906050	17900	17900	17900	17900	19
355	20230921	141600	1692565950	17860	17880	17900	17860	1563
356	20230921	141500	1664631370	17870	17880	17890	17870	144
357	20230921	141400	1662056790	17880	17880	17880	17880	2
358	20230921	141300	1662021030	17880	17870	17880	17870	22
359	20230921	141200	1661627790	17890	17890	17890	17890	37
360	20230921	141100	1660965860	17890	17870	17890	17870	110
361	20230921	141000	1658998200	17880	17880	17880	17880	6
362	20230921	140900	1658890920	17870	17900	17900	17870	17
363	20230921	140800	1658587040	17900	17900	17900	17870	318
364	20230921	140700	1652903840	17910	17900	17910	17900	19
365	20230921	140600	1652563730	17910	17900	17910	17880	526
366	20230921	140500	1643157210	17880	17910	17910	17880	392
367	20230921	140400	1636138650	17910	17930	17930	17910	127
368	20230921	140300	1633862840	17950	17950	17950	17950	0
369	20230921	140200	1633862840	17950	17950	17950	17950	0
370	20230921	140100	1633862840	17950	17950	17950	17950	0
371	20230921	140000	1633862840	17950	17950	17950	17950	0
372	20230921	135900	1633862840	17950	17950	17950	17950	0
373	20230921	135800	1633862840	17950	17950	17950	17950	6
374	20230921	135700	1633755140	17920	17940	17940	17920	500
375	20230921	135600	1624789110	17950	17950	17950	17950	1
376	20230921	135500	1624771160	17960	17960	17960	17960	45
377	20230921	135400	1623962960	17950	17950	17950	17950	13
378	20230921	135300	1623729610	17950	17950	17960	17950	158
379	20230921	135200	1620893450	17950	17950	17950	17950	13
380	20230921	135100	1620660100	17960	17960	17960	17960	0
381	20230921	135000	1620660100	17960	17950	17960	17950	34
382	20230921	134900	1620049780	17960	17960	17960	17950	87
383	20230921	134800	1618487400	17960	17950	17960	17950	42
384	20230921	134700	1617733480	17950	17950	17950	17950	18
385	20230921	134600	1617410380	17950	17940	17950	17940	15
386	20230921	134500	1617141270	17940	17940	17940	17940	1
387	20230921	134400	1617123330	17940	17950	17950	17940	3
388	20230921	134300	1617069500	17950	17940	17950	17940	35
389	20230921	134200	1616441580	17930	17930	17930	17930	14
390	20230921	134100	1616190560	17940	17930	17940	17920	94
391	20230921	134000	1614505110	17930	17930	17930	17930	25
392	20230921	133900	1614056860	17940	17940	17940	17940	0
393	20230921	133800	1614056860	17940	17940	17940	17940	0
394	20230921	133700	1614056860	17940	17930	17940	17910	1589
395	20230921	133600	1585589930	17920	17910	17920	17910	17
396	20230921	133500	1585285430	17930	17930	17930	17930	0
397	20230921	133400	1585285430	17930	17920	17930	17920	13
398	20230921	133300	1585052460	17910	17910	17910	17910	1
399	20230921	133200	1585034550	17920	17920	17920	17920	1
400	20230921	133100	1585016630	17930	17930	17930	17930	0
401	20230921	133000	1585016630	17930	17910	17930	17910	113
402	20230921	132900	1582992540	17940	17940	17940	17940	0
403	20230921	132800	1582992540	17940	17910	17940	17910	489
404	20230921	132700	1574227440	17920	17910	17920	17910	14
405	20230921	132600	1573976690	17910	17910	17920	17910	20
406	20230921	132500	1573618480	17920	17920	17920	17920	0
407	20230921	132400	1573618480	17920	17920	17920	17920	2
408	20230921	132300	1573582640	17920	17890	17920	17890	76
409	20230921	132200	1572222690	17900	17900	17930	17890	231
410	20230921	132100	1568088900	17930	17900	17930	17900	57
411	20230921	132000	1567068060	17900	17900	17900	17900	32
412	20230921	131900	1566495260	17910	17910	17910	17910	0
413	20230921	131800	1566495260	17910	17910	17910	17910	0
414	20230921	131700	1566495260	17910	17910	17910	17910	48
415	20230921	131600	1565635580	17920	17920	17920	17920	0
416	20230921	131500	1565635580	17920	17920	17920	17920	1
417	20230921	131400	1565617660	17920	17920	17920	17920	13
418	20230921	131300	1565384700	17910	17880	17910	17880	363
419	20230921	131200	1558888740	17890	17890	17890	17890	13
420	20230921	131100	1558656170	17890	17890	17890	17890	0
421	20230921	131000	1558656170	17890	17890	17890	17890	0
422	20230921	130900	1558656170	17890	17870	17890	17860	427
423	20230921	130800	1551025620	17870	17880	17880	17870	1045
424	20230921	130700	1532349150	17900	17900	17900	17900	0
425	20230921	130600	1532349150	17900	17900	17900	17900	2
426	20230921	130500	1532313350	17900	17900	17900	17900	12
427	20230921	130400	1532098550	17890	17870	17890	17870	218
428	20230921	130300	1528201130	17870	17880	17880	17870	144
429	20230921	130200	1525627700	17890	17890	17890	17890	2
430	20230921	130100	1525591920	17900	17900	17900	17900	0
431	20230921	130000	1525591920	17900	17900	17900	17900	103
432	20230921	125900	1523748220	17900	17880	17900	17870	242
433	20230921	125800	1519421390	17880	17960	17960	17880	1234
434	20230921	125700	1497347560	17900	17930	17930	17900	1076
435	20230921	125600	1478081560	17930	17950	17960	17930	168
436	20230921	125500	1475067740	17960	17940	17960	17940	101
437	20230921	125400	1473255780	17940	17940	17940	17940	1
438	20230921	125300	1473237840	17970	17950	17970	17950	87
439	20230921	125200	1471675590	17960	17960	17960	17960	0
440	20230921	125100	1471675590	17960	17930	17960	17930	595
441	20230921	125000	1460996450	17930	17930	17930	17930	72
442	20230921	124900	1459705490	17920	17920	17920	17920	14
443	20230921	124800	1459454610	17930	17930	17930	17930	1
444	20230921	124700	1459436680	17920	17920	17920	17920	0
445	20230921	124600	1459436680	17920	17920	17920	17920	101
446	20230921	124500	1457626760	17910	17920	17920	17910	62
447	20230921	124400	1456516330	17920	17920	17920	17920	13
448	20230921	124300	1456283370	17920	17950	17950	17920	1094
449	20230921	124200	1436678320	17910	17910	17910	17910	14
450	20230921	124100	1436427580	17940	17940	17940	17940	0
451	20230921	124000	1436427580	17940	17930	17940	17930	736
452	20230921	123900	1423226100	17900	17940	17940	17900	950
453	20230921	123800	1406206390	17930	17950	17950	17930	102
454	20230921	123700	1404375540	17930	17940	17940	17930	50
455	20230921	123600	1403479010	17940	17940	17940	17940	108
456	20230921	123500	1401541490	17960	17970	17970	17960	66
457	20230921	123400	1400356050	17980	17980	17980	17980	0
458	20230921	123300	1400356050	17980	17980	17980	17970	171
459	20230921	123200	1397282870	17980	18000	18000	17980	64
460	20230921	123100	1396131930	18010	18000	18010	18000	11
461	20230921	123000	1395933920	18010	18010	18010	18010	4
462	20230921	122900	1395861880	18010	18010	18010	18010	168
463	20230921	122800	1392836200	18020	18010	18020	18010	71
464	20230921	122700	1391556950	18020	18020	18020	18020	4
465	20230921	122600	1391484870	18020	18020	18020	18020	26
466	20230921	122500	1391016350	18020	18010	18020	18010	29
467	20230921	122400	1390493940	18010	18020	18020	18010	180
468	20230921	122300	1387251460	18020	18010	18020	18010	329
469	20230921	122200	1381322890	18010	18020	18020	18010	79
470	20230921	122100	1379899430	18020	18040	18040	17980	91
471	20230921	122000	1378259250	17920	18040	18050	17920	642
472	20230921	121900	1366731680	18060	18060	18060	18060	0
473	20230921	121800	1366731680	18060	17980	18060	17980	207
474	20230921	121700	1363000830	17980	17970	17980	17970	70
475	20230921	121600	1361742370	17940	17940	17940	17940	26
476	20230921	121500	1361275930	17980	17950	17980	17900	10125
477	20230921	121400	1179975150	18000	18000	18000	18000	97
478	20230921	121300	1178229150	18000	18000	18010	17950	9722
479	20230921	121200	1003688920	18010	18020	18020	18010	32
480	20230921	121100	1003112590	18020	18020	18020	18020	2
481	20230921	121000	1003076550	18020	18020	18020	18020	0
482	20230921	120900	1003076550	18020	18000	18020	18000	35
483	20230921	120800	1002446330	18010	18010	18010	18010	10
484	20230921	120700	1002266230	18010	18000	18010	18000	18
485	20230921	120600	1001942060	18000	18000	18000	18000	82
486	20230921	120500	1000466060	18010	18010	18010	18000	20
487	20230921	120400	1000106000	18010	18000	18010	18000	80
488	20230921	120300	998665960	18000	18000	18000	18000	1
489	20230921	120200	998647960	18000	18000	18000	17990	255
490	20230921	120100	994058090	18010	17990	18010	17990	48
491	20230921	120000	993194250	17980	17980	17980	17970	3119
492	20230921	115900	937145050	17990	17990	17990	17990	0
493	20230921	115800	937145050	17990	17990	17990	17960	104
494	20230921	115700	935277120	17990	17970	17990	17970	205
495	20230921	115600	931593170	17970	17970	17990	17970	31
496	20230921	115500	931036080	18000	18000	18000	18000	0
497	20230921	115400	931036080	18000	17990	18000	17990	138
498	20230921	115300	928553430	17970	17970	17970	17970	26
499	20230921	115200	928086210	17970	17960	17970	17950	128
500	20230921	115100	925787980	17960	17950	17960	17950	545
501	20230921	115000	916005170	17950	17950	17950	17950	13
502	20230921	114900	915771820	17950	17950	17950	17950	12
503	20230921	114800	915556420	17950	17950	17950	17950	13
504	20230921	114700	915323070	17950	17940	17950	17940	370
505	20230921	114600	908684500	17950	17970	17970	17950	829
506	20230921	114500	893798220	17980	17990	18000	17980	1857
507	20230921	114400	860393850	18000	18000	18000	18000	87
508	20230921	114300	858827850	18000	17990	18000	17990	213
509	20230921	114200	854994980	18000	18000	18010	18000	116
510	20230921	114100	852906970	18000	18000	18000	18000	320
511	20230921	114000	847146970	18010	18000	18010	18000	81
512	20230921	113900	845688930	18010	18010	18010	18010	3
513	20230921	113800	845634900	18000	18000	18000	18000	27
514	20230921	113700	845148900	18010	18010	18010	18010	0
515	20230921	113600	845148900	18010	18010	18010	18010	0
516	20230921	113500	845148900	18010	18000	18010	18000	28
517	20230921	113400	844644890	18010	18000	18010	18000	1023
518	20230921	113300	826230750	18000	18010	18010	18000	24
519	20230921	113200	825798740	18010	18010	18030	18010	114
520	20230921	113100	823745580	18010	18010	18010	18010	13
521	20230921	113000	823511450	18010	18010	18010	18010	12
522	20230921	112900	823295330	18010	18010	18010	18010	13
523	20230921	112800	823061200	18010	18010	18020	18010	29
524	20230921	112700	822538900	18010	18010	18010	18010	2
525	20230921	112600	822502880	18010	18020	18020	18010	24
526	20230921	112500	822070590	18030	18040	18040	18030	289
527	20230921	112400	816857570	18040	18040	18040	18040	131
528	20230921	112300	814494330	18050	18040	18050	18040	102
529	20230921	112200	812654150	18050	18040	18050	18040	43
530	20230921	112100	811878400	18050	18050	18050	18050	0
531	20230921	112000	811878400	18050	18050	18050	18050	1
532	20230921	111900	811860350	18050	18040	18050	18040	16
533	20230921	111800	811571700	18040	17990	18050	17980	542
534	20230921	111700	801811510	18030	18000	18030	18000	422
535	20230921	111600	794215240	18000	18030	18030	18000	68
536	20230921	111500	792990700	18030	18020	18030	18000	171
537	20230921	111400	789910400	18030	18020	18030	18020	25
538	20230921	111300	789459890	18020	18020	18020	18020	0
539	20230921	111200	789459890	18020	18020	18020	18000	20
540	20230921	111100	789099710	18030	18030	18030	18030	13
541	20230921	111000	788865320	18030	18010	18030	17990	1797
542	20230921	110900	756496550	18020	18020	18020	18020	5
543	20230921	110800	756406450	18020	18010	18020	18010	16
544	20230921	110700	756118260	18020	18020	18020	18020	21
545	20230921	110600	755739840	18020	18020	18020	18020	6
546	20230921	110500	755631720	18020	18020	18020	18020	49
547	20230921	110400	754748740	18020	18020	18030	18020	8
548	20230921	110300	754604570	18020	18020	18020	18010	843
549	20230921	110200	739414860	18020	18030	18030	18020	236
550	20230921	110100	735160840	18030	18040	18040	18030	131
551	20230921	110000	732798300	18040	18040	18040	18040	25
552	20230921	105900	732347300	18040	18030	18060	18030	29
553	20230921	105800	731824140	18030	18040	18040	18020	22
554	20230921	105700	731427540	18040	18040	18040	18040	3
555	20230921	105600	731373420	18040	18050	18050	18040	112
556	20230921	105500	729352880	18070	18070	18070	18070	4
557	20230921	105400	729280600	18040	18070	18070	18040	27
558	20230921	105300	728793220	18070	18020	18070	18020	11
559	20230921	105200	728594850	18020	18050	18070	18020	225
560	20230921	105100	724532970	18060	18060	18060	18060	1
561	20230921	105000	724514910	18060	18030	18060	18030	176
562	20230921	104900	721338060	18030	18030	18030	18030	25
563	20230921	104800	720887310	18030	18010	18030	18010	53
564	20230921	104700	719932670	18010	18010	18010	18000	6
565	20230921	104600	719824640	18010	18010	18010	18010	4
566	20230921	104500	719752600	18010	18010	18020	18010	459
567	20230921	104400	711485990	18010	18010	18010	18010	22
568	20230921	104300	711089770	18010	18010	18010	18010	21
569	20230921	104200	710711560	18010	18000	18010	18000	145
570	20230921	104100	708101520	18010	18010	18010	18000	108
571	20230921	104000	706157490	18010	18010	18010	18010	311
572	20230921	103900	700556380	18010	18010	18010	18000	398
573	20230921	103800	693390260	18010	18000	18030	18000	82
574	20230921	103700	691914120	18000	18030	18030	18000	107
575	20230921	103600	689988000	18030	18030	18030	18030	0
576	20230921	103500	689988000	18030	18030	18030	18000	511
577	20230921	103400	680787580	18030	18030	18030	18030	11
578	20230921	103300	680589250	18030	18030	18030	18030	12
579	20230921	103200	680372890	18030	18020	18030	18000	1051
580	20230921	103100	661449060	18030	18020	18050	18000	1670
581	20230921	103000	631379680	18110	18020	18110	18020	416
582	20230921	102900	623883180	18020	18120	18120	18020	365
583	20230921	102800	617296030	18140	18140	18140	18140	0
584	20230921	102700	617296030	18140	18070	18140	18070	717
585	20230921	102600	604323470	18080	18080	18080	18080	322
586	20230921	102500	598501710	18090	17990	18090	17990	743
587	20230921	102400	585108470	17990	18000	18100	17980	236
588	20230921	102300	580862580	18000	18000	18000	18000	664
589	20230921	102200	568910580	18000	18040	18040	18000	1597
590	20230921	102100	540156150	18040	18040	18100	18040	27
591	20230921	102000	539669010	18040	18050	18100	18000	3263
592	20230921	101900	480878010	18090	18060	18090	18050	1343
593	20230921	101800	456633690	18070	18060	18080	18060	769
594	20230921	101700	442745300	18060	18080	18080	18050	2576
595	20230921	101600	396206570	18080	18090	18090	18080	74
596	20230921	101500	394868610	18090	18080	18090	18080	42
597	20230921	101400	394109140	18100	18100	18100	18070	1186
598	20230921	101300	372651040	18100	18120	18120	18100	505
599	20230921	101200	363506240	18120	18140	18140	18120	793
600	20230921	101100	349127000	18140	18150	18150	18140	17
601	20230921	101000	348818610	18150	18160	18160	18150	253
602	20230921	100900	344226550	18160	18150	18160	18150	25
603	20230921	100800	343772700	18150	18150	18150	18150	69
604	20230921	100700	342520350	18150	18160	18160	18150	12
605	20230921	100600	342302440	18160	18150	18160	18150	15
606	20230921	100500	342030170	18150	18170	18170	18140	19
607	20230921	100400	341685320	18170	18150	18170	18150	343
608	20230921	100300	335454220	18150	18150	18150	18150	104
609	20230921	100200	333566620	18160	18140	18160	18140	13
610	20230921	100100	333330740	18170	18170	18170	18170	0
611	20230921	100000	333330740	18170	18170	18170	18170	0
612	20230921	095900	333330740	18170	18130	18170	18130	216
613	20230921	095800	329414450	18130	18140	18140	18130	815
614	20230921	095700	314637710	18140	18140	18140	18140	347
615	20230921	095600	308343130	18180	18180	18180	18180	0
616	20230921	095500	308343130	18180	18150	18180	18140	89
617	20230921	095400	306727900	18150	18150	18150	18150	6
618	20230921	095300	306619000	18180	18150	18180	18150	63
619	20230921	095200	305475430	18170	18150	18170	18140	604
620	20230921	095100	294516480	18140	18210	18210	18140	467
621	20230921	095000	286032660	18230	18230	18230	18230	1
622	20230921	094900	286014430	18220	18220	18220	18220	0
623	20230921	094800	286014430	18220	18150	18220	18140	504
624	20230921	094700	276860620	18150	18150	18150	18150	50
625	20230921	094600	275953120	18160	18150	18160	18150	1100
626	20230921	094500	255987120	18150	18160	18160	18140	624
627	20230921	094400	244658600	18180	18190	18190	18160	1063
628	20230921	094300	225337030	18200	18200	18210	18190	550
629	20230921	094200	215327410	18210	18210	18210	18200	269
630	20230921	094100	210428950	18220	18240	18240	18220	424
631	20230921	094000	202699170	18240	18230	18240	18230	27
632	20230921	093900	202206940	18240	18240	18240	18240	46
633	20230921	093800	201367900	18240	18240	18240	18240	23
634	20230921	093700	200948380	18230	18240	18240	18230	505
635	20230921	093600	191741990	18240	18240	18240	18240	0
636	20230921	093500	191741990	18240	18240	18240	18240	500
637	20230921	093400	182621990	18240	18250	18270	18240	41
638	20230921	093300	181873760	18250	18250	18250	18250	0
639	20230921	093200	181873760	18250	18250	18250	18250	239
640	20230921	093100	177512010	18250	18250	18250	18250	34
641	20230921	093000	176891510	18250	18270	18290	18250	136
642	20230921	092900	174407700	18270	18270	18270	18270	88
643	20230921	092800	172799940	18260	18250	18270	18250	31
644	20230921	092700	172234160	18300	18300	18300	18280	96
645	20230921	092600	170477480	18300	18250	18300	18250	51
646	20230921	092500	169546680	18260	18260	18260	18260	0
647	20230921	092400	169546680	18260	18260	18260	18260	10
648	20230921	092300	169364080	18230	18230	18230	18230	0
649	20230921	092200	169364080	18230	18290	18300	18230	42
650	20230921	092100	168596260	18300	18270	18300	18270	277
651	20230921	092000	163531360	18270	18270	18270	18270	13
652	20230921	091900	163293850	18280	18210	18280	18210	1291
653	20230921	091800	139757580	18210	18220	18220	18210	85
654	20230921	091700	138208970	18230	18230	18230	18230	2
655	20230921	091600	138172510	18230	18190	18230	18190	325
656	20230921	091500	132251340	18180	18180	18180	18180	649
657	20230921	091400	120452520	18180	18200	18200	18180	830
658	20230921	091300	105353300	18220	18230	18230	18210	1351
659	20230921	091200	80743930	18250	18220	18250	18220	576
660	20230921	091100	70249170	18250	18270	18270	18220	257
661	20230921	091000	65565910	18290	18290	18290	18270	36
662	20230921	090900	64907590	18290	18220	18290	18210	407
663	20230921	090800	57492560	18210	18310	18310	18210	428
664	20230921	090700	49689860	18310	18230	18310	18210	815
665	20230921	090600	34838790	18230	18230	18230	18230	10
666	20230921	090500	34656490	18220	18370	18370	18210	59
667	20230921	090400	33581510	18220	18220	18230	18200	342
668	20230921	090300	27350380	18230	18230	18270	18230	37
669	20230921	090200	26675720	18220	18260	18260	18200	88
670	20230921	090100	25072150	18260	18430	18440	18260	724
671	20230921	090000	11808010	18480	18420	18510	18410	641