KissMeData/263860/min/candle-20230918.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230918	202600	2914774060	14010	14010	14010	14010	4201
3	20230918	202500	2914774060	14010	14010	14010	14010	0
4	20230918	202400	2914774060	14010	14010	14010	14010	0
5	20230918	202300	2914774060	14010	14010	14010	14010	0
6	20230918	202200	2914774060	14010	14010	14010	14010	0
7	20230918	202100	2914774060	14010	14010	14010	14010	0
8	20230918	202000	2914774060	14010	14010	14010	14010	0
9	20230918	201900	2914774060	14010	14010	14010	14010	0
10	20230918	201800	2914774060	14010	14010	14010	14010	0
11	20230918	201700	2914774060	14010	14010	14010	14010	0
12	20230918	201600	2914774060	14010	14010	14010	14010	0
13	20230918	201500	2914774060	14010	14010	14010	14010	0
14	20230918	201400	2914774060	14010	14010	14010	14010	0
15	20230918	201300	2914774060	14010	14010	14010	14010	0
16	20230918	201200	2914774060	14010	14010	14010	14010	0
17	20230918	201100	2914774060	14010	14010	14010	14010	0
18	20230918	201000	2914774060	14010	14010	14010	14010	0
19	20230918	200900	2914774060	14010	14010	14010	14010	0
20	20230918	200800	2914774060	14010	14010	14010	14010	0
21	20230918	200700	2914774060	14010	14010	14010	14010	0
22	20230918	200600	2914774060	14010	14010	14010	14010	0
23	20230918	200500	2914774060	14010	14010	14010	14010	0
24	20230918	200400	2914774060	14010	14010	14010	14010	0
25	20230918	200300	2914774060	14010	14010	14010	14010	0
26	20230918	200200	2914774060	14010	14010	14010	14010	0
27	20230918	200100	2914774060	14010	14010	14010	14010	0
28	20230918	200000	2914774060	14010	14010	14010	14010	0
29	20230918	195900	2914774060	14010	14010	14010	14010	0
30	20230918	195800	2914774060	14010	14010	14010	14010	0
31	20230918	195700	2914774060	14010	14010	14010	14010	0
32	20230918	195600	2914774060	14010	14010	14010	14010	4201
33	20230918	195500	2914774060	14010	14010	14010	14010	0
34	20230918	195400	2914774060	14010	14010	14010	14010	0
35	20230918	195300	2914774060	14010	14010	14010	14010	0
36	20230918	195200	2914774060	14010	14010	14010	14010	0
37	20230918	195100	2914774060	14010	14010	14010	14010	0
38	20230918	195000	2914774060	14010	14010	14010	14010	0
39	20230918	194900	2914774060	14010	14010	14010	14010	0
40	20230918	194800	2914774060	14010	14010	14010	14010	0
41	20230918	194700	2914774060	14010	14010	14010	14010	0
42	20230918	194600	2914774060	14010	14010	14010	14010	0
43	20230918	194500	2914774060	14010	14010	14010	14010	0
44	20230918	194400	2914774060	14010	14010	14010	14010	0
45	20230918	194300	2914774060	14010	14010	14010	14010	0
46	20230918	194200	2914774060	14010	14010	14010	14010	0
47	20230918	194100	2914774060	14010	14010	14010	14010	0
48	20230918	194000	2914774060	14010	14010	14010	14010	0
49	20230918	193900	2914774060	14010	14010	14010	14010	0
50	20230918	193800	2914774060	14010	14010	14010	14010	0
51	20230918	193700	2914774060	14010	14010	14010	14010	0
52	20230918	193600	2914774060	14010	14010	14010	14010	0
53	20230918	193500	2914774060	14010	14010	14010	14010	0
54	20230918	193400	2914774060	14010	14010	14010	14010	0
55	20230918	193300	2914774060	14010	14010	14010	14010	0
56	20230918	193200	2914774060	14010	14010	14010	14010	0
57	20230918	193100	2914774060	14010	14010	14010	14010	0
58	20230918	193000	2914774060	14010	14010	14010	14010	0
59	20230918	192900	2914774060	14010	14010	14010	14010	0
60	20230918	192800	2914774060	14010	14010	14010	14010	0
61	20230918	192700	2914774060	14010	14010	14010	14010	0
62	20230918	192600	2914774060	14010	14010	14010	14010	4201
63	20230918	192500	2914774060	14010	14010	14010	14010	0
64	20230918	192400	2914774060	14010	14010	14010	14010	0
65	20230918	192300	2914774060	14010	14010	14010	14010	0
66	20230918	192200	2914774060	14010	14010	14010	14010	0
67	20230918	192100	2914774060	14010	14010	14010	14010	0
68	20230918	192000	2914774060	14010	14010	14010	14010	0
69	20230918	191900	2914774060	14010	14010	14010	14010	0
70	20230918	191800	2914774060	14010	14010	14010	14010	0
71	20230918	191700	2914774060	14010	14010	14010	14010	0
72	20230918	191600	2914774060	14010	14010	14010	14010	0
73	20230918	191500	2914774060	14010	14010	14010	14010	0
74	20230918	191400	2914774060	14010	14010	14010	14010	0
75	20230918	191300	2914774060	14010	14010	14010	14010	0
76	20230918	191200	2914774060	14010	14010	14010	14010	0
77	20230918	191100	2914774060	14010	14010	14010	14010	0
78	20230918	191000	2914774060	14010	14010	14010	14010	0
79	20230918	190900	2914774060	14010	14010	14010	14010	0
80	20230918	190800	2914774060	14010	14010	14010	14010	0
81	20230918	190700	2914774060	14010	14010	14010	14010	0
82	20230918	190600	2914774060	14010	14010	14010	14010	0
83	20230918	190500	2914774060	14010	14010	14010	14010	0
84	20230918	190400	2914774060	14010	14010	14010	14010	0
85	20230918	190300	2914774060	14010	14010	14010	14010	0
86	20230918	190200	2914774060	14010	14010	14010	14010	0
87	20230918	190100	2914774060	14010	14010	14010	14010	0
88	20230918	190000	2914774060	14010	14010	14010	14010	0
89	20230918	185900	2914774060	14010	14010	14010	14010	0
90	20230918	185800	2914774060	14010	14010	14010	14010	0
91	20230918	185700	2914774060	14010	14010	14010	14010	0
92	20230918	185600	2914774060	14010	14010	14010	14010	4201
93	20230918	185500	2914774060	14010	14010	14010	14010	0
94	20230918	185400	2914774060	14010	14010	14010	14010	0
95	20230918	185300	2914774060	14010	14010	14010	14010	0
96	20230918	185200	2914774060	14010	14010	14010	14010	0
97	20230918	185100	2914774060	14010	14010	14010	14010	0
98	20230918	185000	2914774060	14010	14010	14010	14010	0
99	20230918	184900	2914774060	14010	14010	14010	14010	0
100	20230918	184800	2914774060	14010	14010	14010	14010	0
101	20230918	184700	2914774060	14010	14010	14010	14010	0
102	20230918	184600	2914774060	14010	14010	14010	14010	0
103	20230918	184500	2914774060	14010	14010	14010	14010	0
104	20230918	184400	2914774060	14010	14010	14010	14010	0
105	20230918	184300	2914774060	14010	14010	14010	14010	0
106	20230918	184200	2914774060	14010	14010	14010	14010	0
107	20230918	184100	2914774060	14010	14010	14010	14010	0
108	20230918	184000	2914774060	14010	14010	14010	14010	0
109	20230918	183900	2914774060	14010	14010	14010	14010	0
110	20230918	183800	2914774060	14010	14010	14010	14010	0
111	20230918	183700	2914774060	14010	14010	14010	14010	0
112	20230918	183600	2914774060	14010	14010	14010	14010	0
113	20230918	183500	2914774060	14010	14010	14010	14010	0
114	20230918	183400	2914774060	14010	14010	14010	14010	0
115	20230918	183300	2914774060	14010	14010	14010	14010	0
116	20230918	183200	2914774060	14010	14010	14010	14010	0
117	20230918	183100	2914774060	14010	14010	14010	14010	0
118	20230918	183000	2914774060	14010	14010	14010	14010	0
119	20230918	182900	2914774060	14010	14010	14010	14010	0
120	20230918	182800	2914774060	14010	14010	14010	14010	0
121	20230918	182700	2914774060	14010	14010	14010	14010	0
122	20230918	182600	2914774060	14010	14010	14010	14010	4201
123	20230918	182500	2914774060	14010	14010	14010	14010	0
124	20230918	182400	2914774060	14010	14010	14010	14010	0
125	20230918	182300	2914774060	14010	14010	14010	14010	0
126	20230918	182200	2914774060	14010	14010	14010	14010	0
127	20230918	182100	2914774060	14010	14010	14010	14010	0
128	20230918	182000	2914774060	14010	14010	14010	14010	0
129	20230918	181900	2914774060	14010	14010	14010	14010	0
130	20230918	181800	2914774060	14010	14010	14010	14010	0
131	20230918	181700	2914774060	14010	14010	14010	14010	0
132	20230918	181600	2914774060	14010	14010	14010	14010	0
133	20230918	181500	2914774060	14010	14010	14010	14010	0
134	20230918	181400	2914774060	14010	14010	14010	14010	0
135	20230918	181300	2914774060	14010	14010	14010	14010	0
136	20230918	181200	2914774060	14010	14010	14010	14010	0
137	20230918	181100	2914774060	14010	14010	14010	14010	0
138	20230918	181000	2914774060	14010	14010	14010	14010	0
139	20230918	180900	2914774060	14010	14010	14010	14010	0
140	20230918	180800	2914774060	14010	14010	14010	14010	0
141	20230918	180700	2914774060	14010	14010	14010	14010	0
142	20230918	180600	2914774060	14010	14010	14010	14010	0
143	20230918	180500	2914774060	14010	14010	14010	14010	0
144	20230918	180400	2914774060	14010	14010	14010	14010	0
145	20230918	180300	2914774060	14010	14010	14010	14010	0
146	20230918	180200	2914774060	14010	14010	14010	14010	0
147	20230918	180100	2914774060	14010	14010	14010	14010	0
148	20230918	180000	2914774060	14010	14010	14010	14010	0
149	20230918	175900	2914774060	14010	14010	14010	14010	0
150	20230918	175800	2914774060	14010	14010	14010	14010	0
151	20230918	175700	2914774060	14010	14010	14010	14010	0
152	20230918	175600	2914774060	14010	14010	14010	14010	4201
153	20230918	175500	2914774060	14010	14010	14010	14010	0
154	20230918	175400	2914774060	14010	14010	14010	14010	0
155	20230918	175300	2914774060	14010	14010	14010	14010	0
156	20230918	175200	2914774060	14010	14010	14010	14010	0
157	20230918	175100	2914774060	14010	14010	14010	14010	0
158	20230918	175000	2914774060	14010	14010	14010	14010	0
159	20230918	174900	2914774060	14010	14010	14010	14010	0
160	20230918	174800	2914774060	14010	14010	14010	14010	0
161	20230918	174700	2914774060	14010	14010	14010	14010	0
162	20230918	174600	2914774060	14010	14010	14010	14010	0
163	20230918	174500	2914774060	14010	14010	14010	14010	0
164	20230918	174400	2914774060	14010	14010	14010	14010	0
165	20230918	174300	2914774060	14010	14010	14010	14010	0
166	20230918	174200	2914774060	14010	14010	14010	14010	0
167	20230918	174100	2914774060	14010	14010	14010	14010	0
168	20230918	174000	2914774060	14010	14010	14010	14010	0
169	20230918	173900	2914774060	14010	14010	14010	14010	0
170	20230918	173800	2914774060	14010	14010	14010	14010	0
171	20230918	173700	2914774060	14010	14010	14010	14010	0
172	20230918	173600	2914774060	14010	14010	14010	14010	0
173	20230918	173500	2914774060	14010	14010	14010	14010	0
174	20230918	173400	2914774060	14010	14010	14010	14010	0
175	20230918	173300	2914774060	14010	14010	14010	14010	0
176	20230918	173200	2914774060	14010	14010	14010	14010	0
177	20230918	173100	2914774060	14010	14010	14010	14010	0
178	20230918	173000	2914774060	14010	14010	14010	14010	0
179	20230918	172900	2914774060	14010	14010	14010	14010	0
180	20230918	172800	2914774060	14010	14010	14010	14010	0
181	20230918	172700	2914774060	14010	14010	14010	14010	0
182	20230918	172600	2914774060	14010	14010	14010	14010	4201
183	20230918	172500	2914774060	14010	14010	14010	14010	0
184	20230918	172400	2914774060	14010	14010	14010	14010	0
185	20230918	172300	2914774060	14010	14010	14010	14010	0
186	20230918	172200	2914774060	14010	14010	14010	14010	0
187	20230918	172100	2914774060	14010	14010	14010	14010	0
188	20230918	172000	2914774060	14010	14010	14010	14010	0
189	20230918	171900	2914774060	14010	14010	14010	14010	0
190	20230918	171800	2914774060	14010	14010	14010	14010	0
191	20230918	171700	2914774060	14010	14010	14010	14010	0
192	20230918	171600	2914774060	14010	14010	14010	14010	0
193	20230918	171500	2914774060	14010	14010	14010	14010	0
194	20230918	171400	2914774060	14010	14010	14010	14010	0
195	20230918	171300	2914774060	14010	14010	14010	14010	0
196	20230918	171200	2914774060	14010	14010	14010	14010	0
197	20230918	171100	2914774060	14010	14010	14010	14010	0
198	20230918	171000	2914774060	14010	14010	14010	14010	0
199	20230918	170900	2914774060	14010	14010	14010	14010	0
200	20230918	170800	2914774060	14010	14010	14010	14010	0
201	20230918	170700	2914774060	14010	14010	14010	14010	0
202	20230918	170600	2914774060	14010	14010	14010	14010	0
203	20230918	170500	2914774060	14010	14010	14010	14010	0
204	20230918	170400	2914774060	14010	14010	14010	14010	0
205	20230918	170300	2914774060	14010	14010	14010	14010	0
206	20230918	170200	2914774060	14010	14010	14010	14010	0
207	20230918	170100	2914774060	14010	14010	14010	14010	0
208	20230918	170000	2914774060	14010	14010	14010	14010	0
209	20230918	165900	2914774060	14010	14010	14010	14010	0
210	20230918	165800	2914774060	14010	14010	14010	14010	0
211	20230918	165700	2914774060	14010	14010	14010	14010	0
212	20230918	165600	2914774060	14010	14010	14010	14010	4201
213	20230918	165500	2914774060	14010	14010	14010	14010	0
214	20230918	165400	2914774060	14010	14010	14010	14010	0
215	20230918	165300	2914774060	14010	14010	14010	14010	0
216	20230918	165200	2914774060	14010	14010	14010	14010	0
217	20230918	165100	2914774060	14010	14010	14010	14010	0
218	20230918	165000	2914774060	14010	14010	14010	14010	0
219	20230918	164900	2914774060	14010	14010	14010	14010	0
220	20230918	164800	2914774060	14010	14010	14010	14010	0
221	20230918	164700	2914774060	14010	14010	14010	14010	0
222	20230918	164600	2914774060	14010	14010	14010	14010	0
223	20230918	164500	2914774060	14010	14010	14010	14010	0
224	20230918	164400	2914774060	14010	14010	14010	14010	0
225	20230918	164300	2914774060	14010	14010	14010	14010	0
226	20230918	164200	2914774060	14010	14010	14010	14010	0
227	20230918	164100	2914774060	14010	14010	14010	14010	0
228	20230918	164000	2914774060	14010	14010	14010	14010	0
229	20230918	163900	2914774060	14010	14010	14010	14010	0
230	20230918	163800	2914774060	14010	14010	14010	14010	0
231	20230918	163700	2914774060	14010	14010	14010	14010	0
232	20230918	163600	2914774060	14010	14010	14010	14010	0
233	20230918	163500	2914774060	14010	14010	14010	14010	0
234	20230918	163400	2914774060	14010	14010	14010	14010	0
235	20230918	163300	2914774060	14010	14010	14010	14010	0
236	20230918	163200	2914774060	14010	14010	14010	14010	0
237	20230918	163100	2914774060	14010	14010	14010	14010	0
238	20230918	163000	2914774060	14010	14010	14010	14010	0
239	20230918	162900	2914774060	14010	14010	14010	14010	0
240	20230918	162800	2914774060	14010	14010	14010	14010	0
241	20230918	162700	2914774060	14010	14010	14010	14010	0
242	20230918	162600	2914774060	14010	14010	14010	14010	4201
243	20230918	162500	2914774060	14010	14010	14010	14010	0
244	20230918	162400	2914774060	14010	14010	14010	14010	0
245	20230918	162300	2914774060	14010	14010	14010	14010	0
246	20230918	162200	2914774060	14010	14010	14010	14010	0
247	20230918	162100	2914774060	14010	14010	14010	14010	0
248	20230918	162000	2914774060	14010	14010	14010	14010	0
249	20230918	161900	2914774060	14010	14010	14010	14010	0
250	20230918	161800	2914774060	14010	14010	14010	14010	0
251	20230918	161700	2914774060	14010	14010	14010	14010	0
252	20230918	161600	2914774060	14010	14010	14010	14010	0
253	20230918	161500	2914774060	14010	14010	14010	14010	0
254	20230918	161400	2914774060	14010	14010	14010	14010	0
255	20230918	161300	2914774060	14010	14010	14010	14010	0
256	20230918	161200	2914774060	14010	14010	14010	14010	0
257	20230918	161100	2914774060	14010	14010	14010	14010	0
258	20230918	161000	2914774060	14010	14010	14010	14010	0
259	20230918	160900	2914774060	14010	14010	14010	14010	0
260	20230918	160800	2914774060	14010	14010	14010	14010	0
261	20230918	160700	2914774060	14010	14010	14010	14010	0
262	20230918	160600	2914774060	14010	14010	14010	14010	0
263	20230918	160500	2914774060	14010	14010	14010	14010	0
264	20230918	160400	2914774060	14010	14010	14010	14010	0
265	20230918	160300	2914774060	14010	14010	14010	14010	0
266	20230918	160200	2914774060	14010	14010	14010	14010	0
267	20230918	160100	2914774060	14010	14010	14010	14010	0
268	20230918	160000	2914774060	14010	14010	14010	14010	0
269	20230918	155900	2914774060	14010	14010	14010	14010	0
270	20230918	155800	2914774060	14010	14010	14010	14010	0
271	20230918	155700	2914774060	14010	14010	14010	14010	0
272	20230918	155600	2914774060	14010	14010	14010	14010	4201
273	20230918	155500	2914774060	14010	14010	14010	14010	0
274	20230918	155400	2914774060	14010	14010	14010	14010	0
275	20230918	155300	2914774060	14010	14010	14010	14010	0
276	20230918	155200	2914774060	14010	14010	14010	14010	0
277	20230918	155100	2914774060	14010	14010	14010	14010	0
278	20230918	155000	2914774060	14010	14010	14010	14010	0
279	20230918	154900	2914774060	14010	14010	14010	14010	0
280	20230918	154800	2914774060	14010	14010	14010	14010	0
281	20230918	154700	2914774060	14010	14010	14010	14010	0
282	20230918	154600	2914774060	14010	14010	14010	14010	0
283	20230918	154500	2914774060	14010	14010	14010	14010	0
284	20230918	154400	2914774060	14010	14010	14010	14010	0
285	20230918	154300	2914774060	14010	14010	14010	14010	0
286	20230918	154200	2914774060	14010	14010	14010	14010	0
287	20230918	154100	2914774060	14010	14010	14010	14010	0
288	20230918	154000	2914774060	14010	14010	14010	14010	0
289	20230918	153900	2914774060	14010	14010	14010	14010	0
290	20230918	153800	2914774060	14010	14010	14010	14010	0
291	20230918	153700	2914774060	14010	14010	14010	14010	0
292	20230918	153600	2914774060	14010	14010	14010	14010	0
293	20230918	153500	2914774060	14010	14010	14010	14010	0
294	20230918	153400	2914774060	14010	14010	14010	14010	0
295	20230918	153300	2914774060	14010	14010	14010	14010	0
296	20230918	153200	2914774060	14010	14010	14010	14010	0
297	20230918	153100	2914774060	14010	14010	14010	14010	0
298	20230918	153000	2914774060	14010	14010	14010	14010	4201
299	20230918	152900	2855918050	13940	13940	13940	13940	0
300	20230918	152800	2855918050	13940	13940	13940	13940	0
301	20230918	152700	2855918050	13940	13940	13940	13940	0
302	20230918	152600	2855918050	13940	13940	13940	13940	0
303	20230918	152500	2855918050	13940	13940	13940	13940	0
304	20230918	152400	2855918050	13940	13940	13940	13940	0
305	20230918	152300	2855918050	13940	13940	13940	13940	0
306	20230918	152200	2855918050	13940	13940	13940	13940	0
307	20230918	152100	2855918050	13940	13940	13940	13940	0
308	20230918	152000	2855918050	13940	13940	13940	13940	0
309	20230918	151900	2855918050	13940	13940	13940	13940	245
310	20230918	151800	2852502750	13940	13940	13950	13940	570
311	20230918	151700	2844555370	13930	13930	13930	13920	634
312	20230918	151600	2835723860	13930	13930	13930	13920	177
313	20230918	151500	2833258410	13920	13920	13920	13920	508
314	20230918	151400	2826187050	13920	13900	13920	13900	274
315	20230918	151300	2822374290	13900	13900	13900	13890	224
316	20230918	151200	2819260740	13890	13880	13900	13880	308
317	20230918	151100	2814980590	13890	13890	13890	13880	111
318	20230918	151000	2813438840	13880	13890	13890	13880	157
319	20230918	150900	2811258970	13880	13870	13880	13870	237
320	20230918	150800	2807970900	13880	13880	13880	13880	627
321	20230918	150700	2799268140	13880	13880	13880	13870	151
322	20230918	150600	2797173230	13880	13880	13890	13860	179
323	20230918	150500	2794688510	13880	13890	13890	13880	541
324	20230918	150400	2787179410	13890	13820	13890	13820	602
325	20230918	150300	2778845800	13820	13820	13820	13820	674
326	20230918	150200	2769531120	13820	13820	13820	13800	1641
327	20230918	150100	2746865080	13840	13850	13850	13840	297
328	20230918	150000	2742754260	13870	13900	13900	13870	1251
329	20230918	145900	2725389410	13900	13900	13900	13880	367
330	20230918	145800	2720294360	13910	13890	13910	13880	132
331	20230918	145700	2718461180	13890	13870	13890	13870	259
332	20230918	145600	2714866170	13870	13890	13920	13870	26
333	20230918	145500	2714505170	13890	13890	13890	13890	8
334	20230918	145400	2714394050	13880	13860	13900	13860	112
335	20230918	145300	2712838340	13890	13860	13890	13860	8
336	20230918	145200	2712727370	13850	13850	13850	13850	2
337	20230918	145100	2712699670	13880	13860	13880	13820	74
338	20230918	145000	2711673560	13820	13810	13820	13810	9
339	20230918	144900	2711549240	13820	13820	13820	13810	170
340	20230918	144800	2709201140	13820	13860	13860	13820	65
341	20230918	144700	2708302490	13860	13890	13890	13860	183
342	20230918	144600	2705760680	13890	13890	13890	13890	5
343	20230918	144500	2705691230	13890	13890	13890	13890	5
344	20230918	144400	2705621780	13890	13890	13890	13890	54
345	20230918	144300	2704871720	13890	13910	13910	13890	398
346	20230918	144200	2699342740	13920	13930	13930	13920	74
347	20230918	144100	2698312240	13930	13930	13970	13930	21
348	20230918	144000	2698019510	13930	13970	13970	13920	46
349	20230918	143900	2697378360	13920	13920	13920	13920	4
350	20230918	143800	2697322680	13950	13950	13950	13920	143
351	20230918	143700	2695327890	13930	13900	13940	13890	374
352	20230918	143600	2690116280	13890	13850	13900	13850	124
353	20230918	143500	2688394360	13860	13820	13860	13820	143
354	20230918	143400	2686416560	13820	13820	13820	13820	120
355	20230918	143300	2684758160	13820	13820	13820	13820	28
356	20230918	143200	2684371200	13820	13810	13850	13810	135
357	20230918	143100	2682505840	13810	13800	13840	13800	128
358	20230918	143000	2680738140	13800	13800	13800	13800	871
359	20230918	142900	2668718340	13800	13810	13860	13800	718
360	20230918	142800	2658809300	13810	13800	13850	13790	346
361	20230918	142700	2654030900	13800	13850	13850	13800	1702
362	20230918	142600	2630504150	13850	13890	13890	13850	141
363	20230918	142500	2628547450	13890	13890	13890	13890	150
364	20230918	142400	2626463950	13890	13890	13900	13880	125
365	20230918	142300	2624726720	13880	13940	13940	13880	18
366	20230918	142200	2624476640	13940	13940	13940	13890	109
367	20230918	142100	2622958210	13940	13940	13940	13920	36
368	20230918	142000	2622456430	13920	13920	13920	13900	79
369	20230918	141900	2621357310	13920	13920	13920	13900	736
370	20230918	141800	2611118070	13920	13920	13920	13920	204
371	20230918	141700	2608278390	13920	13940	13940	13920	116
372	20230918	141600	2606663630	13940	13940	13940	13930	108
373	20230918	141500	2605158160	13940	13940	13980	13940	9
374	20230918	141400	2605032500	13940	13940	13980	13940	58
375	20230918	141300	2604222950	13940	13940	13950	13940	16
376	20230918	141200	2603999810	13950	13950	13950	13950	121
377	20230918	141100	2602311860	13950	13950	13950	13950	4
378	20230918	141000	2602256060	13950	13950	13960	13950	27
379	20230918	140900	2601879190	13950	13940	14000	13910	1091
380	20230918	140800	2586650190	13910	13910	13910	13910	35
381	20230918	140700	2586163340	13910	13940	13940	13910	131
382	20230918	140600	2584337260	13910	13910	13910	13910	5
383	20230918	140500	2584267710	13910	13900	13910	13900	4
384	20230918	140400	2584212090	13900	13900	13900	13900	26
385	20230918	140300	2583850690	13900	13900	13900	13900	4
386	20230918	140200	2583795090	13900	13900	13960	13900	79
387	20230918	140100	2582693160	13900	13900	13900	13900	164
388	20230918	140000	2580413560	13900	13940	13950	13900	95
389	20230918	135900	2579089170	13940	13900	13940	13900	264
390	20230918	135800	2575416260	13890	13890	13890	13880	191
391	20230918	135700	2572763310	13890	13940	13940	13890	155
392	20230918	135600	2570608720	13950	13940	13950	13900	268
393	20230918	135500	2566872680	13940	13930	13950	13930	133
394	20230918	135400	2565018160	13930	13930	13940	13930	134
395	20230918	135300	2563151490	13910	13910	13920	13910	373
396	20230918	135200	2557962750	13900	13900	13910	13900	19
397	20230918	135100	2557698620	13900	13900	13910	13900	82
398	20230918	135000	2556558140	13900	13840	13910	13840	254
399	20230918	134900	2553041820	13840	13850	13900	13840	106
400	20230918	134800	2551573690	13850	13850	13850	13840	104
401	20230918	134700	2550134000	13850	13850	13850	13840	58
402	20230918	134600	2549331050	13850	13850	13850	13850	4
403	20230918	134500	2549275650	13850	13920	13930	13840	331
404	20230918	134400	2544668560	13840	13920	13920	13830	132
405	20230918	134300	2542831730	13930	13900	13930	13830	108
406	20230918	134200	2541329620	13830	13860	13930	13830	98
407	20230918	134100	2539968820	13860	13860	13860	13830	167
408	20230918	134000	2537654260	13860	13890	13890	13860	46
409	20230918	133900	2537015840	13890	13930	13930	13890	5
410	20230918	133800	2536946270	13930	13860	13940	13810	314
411	20230918	133700	2532601330	13860	13920	13920	13790	863
412	20230918	133600	2520656820	13900	13930	13930	13900	411
413	20230918	133500	2514940120	13940	14000	14090	13940	1147
414	20230918	133400	2498897530	14000	14060	14060	14000	796
415	20230918	133300	2487719320	14070	14060	14120	14060	562
416	20230918	133200	2479804950	14060	14110	14120	14000	1388
417	20230918	133100	2460311240	14110	14030	14110	14030	714
418	20230918	133000	2450245240	14020	14020	14080	14020	1213
419	20230918	132900	2433177550	14020	14070	14070	14020	690
420	20230918	132800	2423469350	14070	14070	14070	14070	214
421	20230918	132700	2420458370	14070	14130	14160	14070	1355
422	20230918	132600	2401344780	14160	14150	14160	14080	2463
423	20230918	132500	2366510380	14080	14000	14150	13990	6576
424	20230918	132400	2274187940	14000	13990	14000	13980	782
425	20230918	132300	2263250530	14000	14010	14010	14000	700
426	20230918	132200	2253445320	14010	14030	14040	14010	460
427	20230918	132100	2246996760	14050	14060	14060	14020	981
428	20230918	132000	2233207610	14060	14050	14070	14050	1686
429	20230918	131900	2209506320	14050	14050	14060	14020	467
430	20230918	131800	2202953290	14010	13970	14070	13970	7211
431	20230918	131700	2101772340	13950	13910	13960	13860	2046
432	20230918	131600	2073236200	13920	13820	13920	13820	3857
433	20230918	131500	2019652760	13810	13840	13840	13810	250
434	20230918	131400	2016193000	13830	13800	13830	13800	103
435	20230918	131300	2014768600	13790	13790	13790	13790	82
436	20230918	131200	2013637820	13840	13840	13840	13840	77
437	20230918	131100	2012572140	13780	13790	13790	13780	334
438	20230918	131000	2007968440	13790	13790	13790	13790	116
439	20230918	130900	2006368800	13790	13790	13790	13790	0
440	20230918	130800	2006368800	13790	13790	13790	13790	475
441	20230918	130700	1999818550	13860	13860	13860	13860	79
442	20230918	130600	1998723610	13860	13860	13860	13860	2
443	20230918	130500	1998695890	13860	13860	13860	13860	37
444	20230918	130400	1998183070	13860	13860	13860	13860	0
445	20230918	130300	1998183070	13860	13870	13870	13860	50
446	20230918	130200	1997489820	13870	13880	13880	13870	78
447	20230918	130100	1996407910	13880	13900	13900	13880	49
448	20230918	130000	1995727500	13890	13880	13890	13880	47
449	20230918	125900	1995074900	13870	13870	13880	13870	164
450	20230918	125800	1992800120	13880	13880	13880	13880	4
451	20230918	125700	1992744600	13880	13880	13880	13870	646
452	20230918	125600	1983779640	13890	13880	13890	13860	124
453	20230918	125500	1982059340	13900	13890	13900	13880	413
454	20230918	125400	1976319780	13890	13830	13890	13830	822
455	20230918	125300	1964916740	13830	13830	13830	13830	10
456	20230918	125200	1964778440	13830	13820	13830	13820	338
457	20230918	125100	1960104700	13750	13750	13750	13750	2
458	20230918	125000	1960077200	13820	13830	13830	13750	151
459	20230918	124900	1957990670	13810	13810	13810	13740	309
460	20230918	124800	1953735440	13810	13790	13810	13790	105
461	20230918	124700	1952285450	13780	13780	13780	13780	0
462	20230918	124600	1952285450	13780	13840	13840	13780	727
463	20230918	124500	1942224070	13790	13790	13790	13790	0
464	20230918	124400	1942224070	13790	13790	13790	13790	56
465	20230918	124300	1941451830	13790	13850	13850	13790	94
466	20230918	124200	1940154550	13830	13790	13840	13790	303
467	20230918	124100	1935975000	13730	13730	13730	13730	0
468	20230918	124000	1935975000	13730	13730	13730	13730	0
469	20230918	123900	1935975000	13730	13730	13730	13730	43
470	20230918	123800	1935384610	13760	13790	13830	13760	1169
471	20230918	123700	1919240260	13790	13770	13790	13760	58
472	20230918	123600	1918440780	13760	13760	13760	13760	1
473	20230918	123500	1918427020	13710	13750	13750	13710	233
474	20230918	123400	1915231610	13790	13790	13790	13790	10
475	20230918	123300	1915093710	13790	13790	13790	13790	2
476	20230918	123200	1915066130	13750	13750	13750	13750	0
477	20230918	123100	1915066130	13750	13760	13760	13750	58
478	20230918	123000	1914268150	13780	13780	13780	13780	110
479	20230918	122900	1912752350	13780	13780	13780	13780	2
480	20230918	122800	1912724790	13780	13790	13790	13780	41
481	20230918	122700	1912159500	13800	13800	13800	13800	10
482	20230918	122600	1912021500	13830	13830	13830	13830	393
483	20230918	122500	1906586310	13820	13850	13860	13820	122
484	20230918	122400	1904897710	13840	13840	13840	13820	196
485	20230918	122300	1902186020	13870	13870	13870	13870	1
486	20230918	122200	1902172150	13870	13860	13870	13860	416
487	20230918	122100	1896406380	13860	13860	13860	13860	19
488	20230918	122000	1896143040	13860	13830	13860	13820	177
489	20230918	121900	1893694750	13830	13770	13870	13770	1298
490	20230918	121800	1875756410	13760	13740	13760	13740	729
491	20230918	121700	1865734090	13740	13740	13740	13740	0
492	20230918	121600	1865734090	13740	13740	13740	13740	0
493	20230918	121500	1865734090	13740	13730	13740	13730	13
494	20230918	121400	1865555490	13720	13710	13720	13710	20
495	20230918	121300	1865281280	13710	13720	13720	13710	13
496	20230918	121200	1865103040	13720	13720	13720	13720	50
497	20230918	121100	1864417040	13720	13740	13740	13720	100
498	20230918	121000	1863044780	13720	13720	13720	13720	0
499	20230918	120900	1863044780	13720	13740	13740	13710	343
500	20230918	120800	1858337900	13780	13780	13780	13780	0
501	20230918	120700	1858337900	13780	13730	13780	13720	66
502	20230918	120600	1857430910	13720	13720	13720	13720	0
503	20230918	120500	1857430910	13720	13720	13720	13720	0
504	20230918	120400	1857430910	13720	13720	13720	13720	242
505	20230918	120300	1854110670	13790	13790	13790	13790	10
506	20230918	120200	1853972770	13790	13790	13790	13790	68
507	20230918	120100	1853035050	13790	13780	13790	13700	745
508	20230918	120000	1842785950	13790	13730	13790	13730	30
509	20230918	115900	1842372750	13730	13740	13740	13730	249
510	20230918	115800	1838953570	13740	13740	13740	13740	2
511	20230918	115700	1838926090	13740	13740	13740	13740	141
512	20230918	115600	1836988750	13750	13750	13760	13740	571
513	20230918	115500	1829138690	13770	13810	13810	13770	62
514	20230918	115400	1828284000	13760	13780	13780	13760	142
515	20230918	115300	1826328400	13780	13780	13780	13780	0
516	20230918	115200	1826328400	13780	13770	13820	13770	244
517	20230918	115100	1822968460	13820	13880	13880	13820	357
518	20230918	115000	1818023920	13880	13860	13890	13770	166
519	20230918	114900	1815721310	13890	13750	13900	13750	656
520	20230918	114800	1806685740	13920	13930	13950	13710	268
521	20230918	114700	1802970080	13960	13860	13960	13860	1710
522	20230918	114600	1779209670	13860	13830	13860	13810	449
523	20230918	114500	1772999000	13830	13770	13830	13770	639
524	20230918	114400	1764186940	13770	13730	13770	13730	63
525	20230918	114300	1763320100	13730	13730	13730	13730	0
526	20230918	114200	1763320100	13730	13710	13760	13700	849
527	20230918	114100	1751684860	13700	13710	13710	13700	571
528	20230918	114000	1743861590	13710	13720	13720	13690	418
529	20230918	113900	1738135500	13720	13770	13770	13720	196
530	20230918	113800	1735442370	13770	13780	13780	13770	883
531	20230918	113700	1723275930	13770	13770	13770	13770	66
532	20230918	113600	1722367110	13770	13800	13800	13770	111
533	20230918	113500	1720838580	13770	13770	13770	13770	353
534	20230918	113400	1715977770	13760	13760	13820	13760	519
535	20230918	113300	1708827630	13760	13830	13830	13760	6884
536	20230918	113200	1613831890	13840	13840	13880	13840	93
537	20230918	113100	1612544390	13870	13870	13890	13870	294
538	20230918	113000	1608464990	13830	13810	13830	13810	30
539	20230918	112900	1608050490	13810	13850	13920	13800	1200
540	20230918	112800	1591377140	13850	13850	13940	13850	1949
541	20230918	112700	1564291910	13870	13730	13870	13730	1868
542	20230918	112600	1538522120	13730	13700	13730	13700	285
543	20230918	112500	1534612680	13690	13640	13690	13640	481
544	20230918	112400	1528035500	13620	13620	13620	13620	172
545	20230918	112300	1525692860	13620	13600	13620	13600	24
546	20230918	112200	1525366420	13600	13600	13600	13600	1
547	20230918	112100	1525352820	13620	13600	13620	13600	33
548	20230918	112000	1524903990	13600	13600	13600	13600	40
549	20230918	111900	1524359990	13600	13600	13600	13600	1
550	20230918	111800	1524346390	13560	13550	13560	13550	90
551	20230918	111700	1523126000	13550	13560	13560	13550	500
552	20230918	111600	1516350790	13560	13560	13560	13560	1
553	20230918	111500	1516337230	13560	13550	13560	13550	411
554	20230918	111400	1510768170	13550	13550	13550	13550	0
555	20230918	111300	1510768170	13550	13550	13550	13550	1
556	20230918	111200	1510754620	13550	13600	13600	13550	98
557	20230918	111100	1509421920	13600	13600	13600	13600	0
558	20230918	111000	1509421920	13600	13600	13600	13600	59
559	20230918	110900	1508619520	13600	13600	13600	13600	100
560	20230918	110800	1507259520	13600	13610	13610	13600	293
561	20230918	110700	1503272590	13660	13660	13660	13660	323
562	20230918	110600	1498860410	13660	13660	13660	13660	118
563	20230918	110500	1497248530	13670	13650	13670	13650	361
564	20230918	110400	1492314440	13650	13590	13650	13590	1194
565	20230918	110300	1476037310	13580	13580	13580	13580	3
566	20230918	110200	1475996570	13550	13550	13550	13550	5
567	20230918	110100	1475928820	13550	13550	13550	13550	0
568	20230918	110000	1475928820	13550	13550	13550	13550	0
569	20230918	105900	1475928820	13550	13550	13550	13550	8
570	20230918	105800	1475820420	13550	13550	13550	13550	2
571	20230918	105700	1475793320	13550	13550	13550	13550	42
572	20230918	105600	1475224220	13540	13540	13570	13540	29
573	20230918	105500	1474831490	13540	13540	13540	13540	4
574	20230918	105400	1474777330	13540	13540	13540	13540	3
575	20230918	105300	1474736710	13540	13540	13540	13540	4
576	20230918	105200	1474682550	13540	13540	13540	13540	7
577	20230918	105100	1474587770	13540	13540	13590	13540	100
578	20230918	105000	1473233470	13540	13540	13540	13540	18
579	20230918	104900	1472989750	13540	13530	13540	13530	5
580	20230918	104800	1472922070	13530	13530	13530	13530	9
581	20230918	104700	1472800300	13530	13610	13610	13530	102
582	20230918	104600	1471412240	13530	13530	13610	13530	9
583	20230918	104500	1471290390	13610	13530	13610	13530	226
584	20230918	104400	1468216000	13530	13550	13600	13530	106
585	20230918	104300	1466777830	13550	13580	13600	13550	540
586	20230918	104200	1459449970	13570	13470	13570	13470	340
587	20230918	104100	1454846670	13480	13480	13480	13480	97
588	20230918	104000	1453539110	13480	13430	13490	13430	313
589	20230918	103900	1449316940	13420	13420	13420	13420	53
590	20230918	103800	1448605680	13470	13420	13470	13420	402
591	20230918	103700	1443191760	13440	13470	13470	13440	82
592	20230918	103600	1442087910	13490	13420	13490	13420	225
593	20230918	103500	1439063010	13410	13410	13410	13410	276
594	20230918	103400	1435361850	13410	13430	13430	13410	361
595	20230918	103300	1430518850	13430	13430	13430	13430	5
596	20230918	103200	1430451700	13430	13420	13430	13420	4
597	20230918	103100	1430398000	13420	13440	13440	13420	97
598	20230918	103000	1429095910	13440	13430	13450	13430	11
599	20230918	102900	1428948050	13420	13440	13450	13420	9
600	20230918	102800	1428827160	13440	13450	13450	13420	10
601	20230918	102700	1428692790	13420	13450	13450	13420	27
602	20230918	102600	1428329790	13460	13420	13460	13420	5
603	20230918	102500	1428262650	13450	13420	13450	13420	7
604	20230918	102400	1428168650	13450	13450	13450	13420	5
605	20230918	102300	1428101460	13420	13430	13460	13420	529
606	20230918	102200	1421002120	13440	13460	13460	13430	56
607	20230918	102100	1420249360	13460	13460	13460	13430	5
608	20230918	102000	1420182120	13430	13420	13460	13410	156
609	20230918	101900	1418086030	13410	13420	13420	13410	114
610	20230918	101800	1416556170	13420	13420	13420	13420	7
611	20230918	101700	1416462230	13420	13420	13420	13420	2
612	20230918	101600	1416435390	13430	13430	13440	13430	11
613	20230918	101500	1416287610	13430	13430	13430	13430	3
614	20230918	101400	1416247320	13430	13450	13450	13430	62
615	20230918	101300	1415413620	13450	13410	13460	13410	158
616	20230918	101200	1413292540	13410	13430	13430	13410	105
617	20230918	101100	1411882470	13410	13410	13420	13410	6
618	20230918	101000	1411802000	13410	13410	13410	13410	3
619	20230918	100900	1411761770	13410	13410	13410	13410	34
620	20230918	100800	1411305830	13410	13410	13410	13410	28
621	20230918	100700	1410930350	13410	13410	13410	13410	4
622	20230918	100600	1410876710	13410	13410	13410	13410	4
623	20230918	100500	1410823070	13400	13400	13400	13400	5
624	20230918	100400	1410756070	13400	13400	13400	13400	5
625	20230918	100300	1410689070	13400	13400	13400	13400	438
626	20230918	100200	1404819870	13400	13400	13400	13400	24
627	20230918	100100	1404498270	13400	13400	13400	13400	5
628	20230918	100000	1404431270	13400	13400	13400	13400	4
629	20230918	095900	1404377670	13400	13400	13400	13400	41
630	20230918	095800	1403828270	13400	13470	13470	13400	94
631	20230918	095700	1402568600	13380	13380	13380	13380	40
632	20230918	095600	1402033400	13410	13390	13410	13370	2507
633	20230918	095500	1368420830	13390	13370	13390	13370	4
634	20230918	095400	1368367320	13380	13400	13400	13380	575
635	20230918	095300	1360665380	13400	13400	13400	13400	26
636	20230918	095200	1360316980	13400	13390	13400	13390	25
637	20230918	095100	1359982000	13390	13450	13450	13390	2016
638	20230918	095000	1332884560	13450	13440	13450	13440	4
639	20230918	094900	1332830780	13440	13440	13440	13440	222
640	20230918	094800	1329847100	13450	13450	13490	13450	563
641	20230918	094700	1322274640	13450	13450	13450	13450	3
642	20230918	094600	1322234290	13450	13450	13450	13440	158
643	20230918	094500	1320109630	13450	13490	13490	13450	135
644	20230918	094400	1318293640	13450	13450	13490	13450	5
645	20230918	094300	1318226350	13450	13490	13490	13450	96
646	20230918	094200	1316932320	13480	13550	13550	13480	240
647	20230918	094100	1313696870	13480	13550	13550	13480	208
648	20230918	094000	1310887460	13540	13530	13540	13480	411
649	20230918	093900	1305328000	13530	13530	13540	13480	500
650	20230918	093800	1298563160	13530	13510	13530	13480	200
651	20230918	093700	1295858370	13480	13480	13500	13480	48
652	20230918	093600	1295210530	13500	13480	13500	13480	101
653	20230918	093500	1293848050	13480	13430	13480	13430	250
654	20230918	093400	1290488500	13430	13360	13430	13360	6
655	20230918	093300	1290408240	13360	13360	13360	13360	5
656	20230918	093200	1290341440	13370	13430	13470	13350	939
657	20230918	093100	1277788300	13430	13450	13470	13430	334
658	20230918	093000	1273290990	13430	13400	13450	13400	183
659	20230918	092900	1270831520	13430	13410	13430	13400	124
660	20230918	092800	1269166350	13400	13380	13400	13380	137
661	20230918	092700	1267330720	13370	13350	13370	13350	170
662	20230918	092600	1265060000	13350	13370	13370	13350	241
663	20230918	092500	1261839830	13370	13370	13370	13370	238
664	20230918	092400	1258657770	13370	13340	13370	13280	459
665	20230918	092300	1252550640	13340	13340	13350	13280	610
666	20230918	092200	1244419880	13370	13270	13370	13270	586
667	20230918	092100	1236607950	13350	13450	13450	13250	2363
668	20230918	092000	1205139640	13450	13460	13460	13450	1639
669	20230918	091900	1183083400	13460	13600	13610	13460	5060
670	20230918	091800	1114580200	13610	13620	13620	13600	1372
671	20230918	091700	1095910200	13630	13690	13690	13620	2046
672	20230918	091600	1067964970	13690	13760	13760	13690	1114
673	20230918	091500	1052689450	13760	13730	13760	13730	300
674	20230918	091400	1048567600	13720	13730	13760	13710	145
675	20230918	091300	1046578370	13730	13730	13730	13710	493
676	20230918	091200	1039811840	13710	13820	13820	13710	1240
677	20230918	091100	1022717500	13830	13820	13870	13820	773
678	20230918	091000	1012030490	13820	13710	13820	13700	796
679	20230918	090900	1001096800	13710	13920	13930	13670	4647
680	20230918	090800	937028800	13930	14050	14050	13890	4824
681	20230918	090700	869723100	14060	13990	14090	13960	3529
682	20230918	090600	820271890	13990	14300	14380	13970	7066
683	20230918	090500	720804760	14280	14190	14500	14090	16826
684	20230918	090400	479285790	14240	13810	14240	13810	16446
685	20230918	090300	247951110	13820	13780	13860	13710	2606
686	20230918	090200	211932920	13780	13680	13790	13680	3809
687	20230918	090100	159627850	13680	13780	13800	13680	2617
688	20230918	090000	123684670	13780	13700	14000	13700	8623