KissMeData/086450/min/candle-20230919.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230919	193700	1656344540	15040	15040	15040	15040	2148
3	20230919	193600	1656344540	15040	15040	15040	15040	0
4	20230919	193500	1656344540	15040	15040	15040	15040	0
5	20230919	193400	1656344540	15040	15040	15040	15040	0
6	20230919	193300	1656344540	15040	15040	15040	15040	0
7	20230919	193200	1656344540	15040	15040	15040	15040	0
8	20230919	193100	1656344540	15040	15040	15040	15040	0
9	20230919	193000	1656344540	15040	15040	15040	15040	0
10	20230919	192900	1656344540	15040	15040	15040	15040	0
11	20230919	192800	1656344540	15040	15040	15040	15040	0
12	20230919	192700	1656344540	15040	15040	15040	15040	0
13	20230919	192600	1656344540	15040	15040	15040	15040	0
14	20230919	192500	1656344540	15040	15040	15040	15040	0
15	20230919	192400	1656344540	15040	15040	15040	15040	0
16	20230919	192300	1656344540	15040	15040	15040	15040	0
17	20230919	192200	1656344540	15040	15040	15040	15040	0
18	20230919	192100	1656344540	15040	15040	15040	15040	0
19	20230919	192000	1656344540	15040	15040	15040	15040	0
20	20230919	191900	1656344540	15040	15040	15040	15040	0
21	20230919	191800	1656344540	15040	15040	15040	15040	0
22	20230919	191700	1656344540	15040	15040	15040	15040	0
23	20230919	191600	1656344540	15040	15040	15040	15040	0
24	20230919	191500	1656344540	15040	15040	15040	15040	0
25	20230919	191400	1656344540	15040	15040	15040	15040	0
26	20230919	191300	1656344540	15040	15040	15040	15040	0
27	20230919	191200	1656344540	15040	15040	15040	15040	0
28	20230919	191100	1656344540	15040	15040	15040	15040	0
29	20230919	191000	1656344540	15040	15040	15040	15040	0
30	20230919	190900	1656344540	15040	15040	15040	15040	0
31	20230919	190800	1656344540	15040	15040	15040	15040	0
32	20230919	190700	1656344540	15040	15040	15040	15040	2148
33	20230919	190600	1656344540	15040	15040	15040	15040	0
34	20230919	190500	1656344540	15040	15040	15040	15040	0
35	20230919	190400	1656344540	15040	15040	15040	15040	0
36	20230919	190300	1656344540	15040	15040	15040	15040	0
37	20230919	190200	1656344540	15040	15040	15040	15040	0
38	20230919	190100	1656344540	15040	15040	15040	15040	0
39	20230919	190000	1656344540	15040	15040	15040	15040	0
40	20230919	185900	1656344540	15040	15040	15040	15040	0
41	20230919	185800	1656344540	15040	15040	15040	15040	0
42	20230919	185700	1656344540	15040	15040	15040	15040	0
43	20230919	185600	1656344540	15040	15040	15040	15040	0
44	20230919	185500	1656344540	15040	15040	15040	15040	0
45	20230919	185400	1656344540	15040	15040	15040	15040	0
46	20230919	185300	1656344540	15040	15040	15040	15040	0
47	20230919	185200	1656344540	15040	15040	15040	15040	0
48	20230919	185100	1656344540	15040	15040	15040	15040	0
49	20230919	185000	1656344540	15040	15040	15040	15040	0
50	20230919	184900	1656344540	15040	15040	15040	15040	0
51	20230919	184800	1656344540	15040	15040	15040	15040	0
52	20230919	184700	1656344540	15040	15040	15040	15040	0
53	20230919	184600	1656344540	15040	15040	15040	15040	0
54	20230919	184500	1656344540	15040	15040	15040	15040	0
55	20230919	184400	1656344540	15040	15040	15040	15040	0
56	20230919	184300	1656344540	15040	15040	15040	15040	0
57	20230919	184200	1656344540	15040	15040	15040	15040	0
58	20230919	184100	1656344540	15040	15040	15040	15040	0
59	20230919	184000	1656344540	15040	15040	15040	15040	0
60	20230919	183900	1656344540	15040	15040	15040	15040	0
61	20230919	183800	1656344540	15040	15040	15040	15040	0
62	20230919	183700	1656344540	15040	15040	15040	15040	2148
63	20230919	183600	1656344540	15040	15040	15040	15040	0
64	20230919	183500	1656344540	15040	15040	15040	15040	0
65	20230919	183400	1656344540	15040	15040	15040	15040	0
66	20230919	183300	1656344540	15040	15040	15040	15040	0
67	20230919	183200	1656344540	15040	15040	15040	15040	0
68	20230919	183100	1656344540	15040	15040	15040	15040	0
69	20230919	183000	1656344540	15040	15040	15040	15040	0
70	20230919	182900	1656344540	15040	15040	15040	15040	0
71	20230919	182800	1656344540	15040	15040	15040	15040	0
72	20230919	182700	1656344540	15040	15040	15040	15040	0
73	20230919	182600	1656344540	15040	15040	15040	15040	0
74	20230919	182500	1656344540	15040	15040	15040	15040	0
75	20230919	182400	1656344540	15040	15040	15040	15040	0
76	20230919	182300	1656344540	15040	15040	15040	15040	0
77	20230919	182200	1656344540	15040	15040	15040	15040	0
78	20230919	182100	1656344540	15040	15040	15040	15040	0
79	20230919	182000	1656344540	15040	15040	15040	15040	0
80	20230919	181900	1656344540	15040	15040	15040	15040	0
81	20230919	181800	1656344540	15040	15040	15040	15040	0
82	20230919	181700	1656344540	15040	15040	15040	15040	0
83	20230919	181600	1656344540	15040	15040	15040	15040	0
84	20230919	181500	1656344540	15040	15040	15040	15040	0
85	20230919	181400	1656344540	15040	15040	15040	15040	0
86	20230919	181300	1656344540	15040	15040	15040	15040	0
87	20230919	181200	1656344540	15040	15040	15040	15040	0
88	20230919	181100	1656344540	15040	15040	15040	15040	0
89	20230919	181000	1656344540	15040	15040	15040	15040	0
90	20230919	180900	1656344540	15040	15040	15040	15040	0
91	20230919	180800	1656344540	15040	15040	15040	15040	0
92	20230919	180700	1656344540	15040	15040	15040	15040	2148
93	20230919	180600	1656344540	15040	15040	15040	15040	0
94	20230919	180500	1656344540	15040	15040	15040	15040	0
95	20230919	180400	1656344540	15040	15040	15040	15040	0
96	20230919	180300	1656344540	15040	15040	15040	15040	0
97	20230919	180200	1656344540	15040	15040	15040	15040	0
98	20230919	180100	1656344540	15040	15040	15040	15040	0
99	20230919	180000	1656344540	15040	15040	15040	15040	0
100	20230919	175900	1656344540	15040	15040	15040	15040	0
101	20230919	175800	1656344540	15040	15040	15040	15040	0
102	20230919	175700	1656344540	15040	15040	15040	15040	0
103	20230919	175600	1656344540	15040	15040	15040	15040	0
104	20230919	175500	1656344540	15040	15040	15040	15040	0
105	20230919	175400	1656344540	15040	15040	15040	15040	0
106	20230919	175300	1656344540	15040	15040	15040	15040	0
107	20230919	175200	1656344540	15040	15040	15040	15040	0
108	20230919	175100	1656344540	15040	15040	15040	15040	0
109	20230919	175000	1656344540	15040	15040	15040	15040	0
110	20230919	174900	1656344540	15040	15040	15040	15040	0
111	20230919	174800	1656344540	15040	15040	15040	15040	0
112	20230919	174700	1656344540	15040	15040	15040	15040	0
113	20230919	174600	1656344540	15040	15040	15040	15040	0
114	20230919	174500	1656344540	15040	15040	15040	15040	0
115	20230919	174400	1656344540	15040	15040	15040	15040	0
116	20230919	174300	1656344540	15040	15040	15040	15040	0
117	20230919	174200	1656344540	15040	15040	15040	15040	0
118	20230919	174100	1656344540	15040	15040	15040	15040	0
119	20230919	174000	1656344540	15040	15040	15040	15040	0
120	20230919	173900	1656344540	15040	15040	15040	15040	0
121	20230919	173800	1656344540	15040	15040	15040	15040	0
122	20230919	173700	1656344540	15040	15040	15040	15040	2148
123	20230919	173600	1656344540	15040	15040	15040	15040	0
124	20230919	173500	1656344540	15040	15040	15040	15040	0
125	20230919	173400	1656344540	15040	15040	15040	15040	0
126	20230919	173300	1656344540	15040	15040	15040	15040	0
127	20230919	173200	1656344540	15040	15040	15040	15040	0
128	20230919	173100	1656344540	15040	15040	15040	15040	0
129	20230919	173000	1656344540	15040	15040	15040	15040	0
130	20230919	172900	1656344540	15040	15040	15040	15040	0
131	20230919	172800	1656344540	15040	15040	15040	15040	0
132	20230919	172700	1656344540	15040	15040	15040	15040	0
133	20230919	172600	1656344540	15040	15040	15040	15040	0
134	20230919	172500	1656344540	15040	15040	15040	15040	0
135	20230919	172400	1656344540	15040	15040	15040	15040	0
136	20230919	172300	1656344540	15040	15040	15040	15040	0
137	20230919	172200	1656344540	15040	15040	15040	15040	0
138	20230919	172100	1656344540	15040	15040	15040	15040	0
139	20230919	172000	1656344540	15040	15040	15040	15040	0
140	20230919	171900	1656344540	15040	15040	15040	15040	0
141	20230919	171800	1656344540	15040	15040	15040	15040	0
142	20230919	171700	1656344540	15040	15040	15040	15040	0
143	20230919	171600	1656344540	15040	15040	15040	15040	0
144	20230919	171500	1656344540	15040	15040	15040	15040	0
145	20230919	171400	1656344540	15040	15040	15040	15040	0
146	20230919	171300	1656344540	15040	15040	15040	15040	0
147	20230919	171200	1656344540	15040	15040	15040	15040	0
148	20230919	171100	1656344540	15040	15040	15040	15040	0
149	20230919	171000	1656344540	15040	15040	15040	15040	0
150	20230919	170900	1656344540	15040	15040	15040	15040	0
151	20230919	170800	1656344540	15040	15040	15040	15040	0
152	20230919	170700	1656344540	15040	15040	15040	15040	2148
153	20230919	170600	1656344540	15040	15040	15040	15040	0
154	20230919	170500	1656344540	15040	15040	15040	15040	0
155	20230919	170400	1656344540	15040	15040	15040	15040	0
156	20230919	170300	1656344540	15040	15040	15040	15040	0
157	20230919	170200	1656344540	15040	15040	15040	15040	0
158	20230919	170100	1656344540	15040	15040	15040	15040	0
159	20230919	170000	1656344540	15040	15040	15040	15040	0
160	20230919	165900	1656344540	15040	15040	15040	15040	0
161	20230919	165800	1656344540	15040	15040	15040	15040	0
162	20230919	165700	1656344540	15040	15040	15040	15040	0
163	20230919	165600	1656344540	15040	15040	15040	15040	0
164	20230919	165500	1656344540	15040	15040	15040	15040	0
165	20230919	165400	1656344540	15040	15040	15040	15040	0
166	20230919	165300	1656344540	15040	15040	15040	15040	0
167	20230919	165200	1656344540	15040	15040	15040	15040	0
168	20230919	165100	1656344540	15040	15040	15040	15040	0
169	20230919	165000	1656344540	15040	15040	15040	15040	0
170	20230919	164900	1656344540	15040	15040	15040	15040	0
171	20230919	164800	1656344540	15040	15040	15040	15040	0
172	20230919	164700	1656344540	15040	15040	15040	15040	0
173	20230919	164600	1656344540	15040	15040	15040	15040	0
174	20230919	164500	1656344540	15040	15040	15040	15040	0
175	20230919	164400	1656344540	15040	15040	15040	15040	0
176	20230919	164300	1656344540	15040	15040	15040	15040	0
177	20230919	164200	1656344540	15040	15040	15040	15040	0
178	20230919	164100	1656344540	15040	15040	15040	15040	0
179	20230919	164000	1656344540	15040	15040	15040	15040	0
180	20230919	163900	1656344540	15040	15040	15040	15040	0
181	20230919	163800	1656344540	15040	15040	15040	15040	0
182	20230919	163700	1656344540	15040	15040	15040	15040	2148
183	20230919	163600	1656344540	15040	15040	15040	15040	0
184	20230919	163500	1656344540	15040	15040	15040	15040	0
185	20230919	163400	1656344540	15040	15040	15040	15040	0
186	20230919	163300	1656344540	15040	15040	15040	15040	0
187	20230919	163200	1656344540	15040	15040	15040	15040	0
188	20230919	163100	1656344540	15040	15040	15040	15040	0
189	20230919	163000	1656344540	15040	15040	15040	15040	0
190	20230919	162900	1656344540	15040	15040	15040	15040	0
191	20230919	162800	1656344540	15040	15040	15040	15040	0
192	20230919	162700	1656344540	15040	15040	15040	15040	0
193	20230919	162600	1656344540	15040	15040	15040	15040	0
194	20230919	162500	1656344540	15040	15040	15040	15040	0
195	20230919	162400	1656344540	15040	15040	15040	15040	0
196	20230919	162300	1656344540	15040	15040	15040	15040	0
197	20230919	162200	1656344540	15040	15040	15040	15040	0
198	20230919	162100	1656344540	15040	15040	15040	15040	0
199	20230919	162000	1656344540	15040	15040	15040	15040	0
200	20230919	161900	1656344540	15040	15040	15040	15040	0
201	20230919	161800	1656344540	15040	15040	15040	15040	0
202	20230919	161700	1656344540	15040	15040	15040	15040	0
203	20230919	161600	1656344540	15040	15040	15040	15040	0
204	20230919	161500	1656344540	15040	15040	15040	15040	0
205	20230919	161400	1656344540	15040	15040	15040	15040	0
206	20230919	161300	1656344540	15040	15040	15040	15040	0
207	20230919	161200	1656344540	15040	15040	15040	15040	0
208	20230919	161100	1656344540	15040	15040	15040	15040	0
209	20230919	161000	1656344540	15040	15040	15040	15040	0
210	20230919	160900	1656344540	15040	15040	15040	15040	0
211	20230919	160800	1656344540	15040	15040	15040	15040	0
212	20230919	160700	1656344540	15040	15040	15040	15040	2148
213	20230919	160600	1656344540	15040	15040	15040	15040	0
214	20230919	160500	1656344540	15040	15040	15040	15040	0
215	20230919	160400	1656344540	15040	15040	15040	15040	0
216	20230919	160300	1656344540	15040	15040	15040	15040	0
217	20230919	160200	1656344540	15040	15040	15040	15040	0
218	20230919	160100	1656344540	15040	15040	15040	15040	0
219	20230919	160000	1656344540	15040	15040	15040	15040	0
220	20230919	155900	1656344540	15040	15040	15040	15040	0
221	20230919	155800	1656344540	15040	15040	15040	15040	0
222	20230919	155700	1656344540	15040	15040	15040	15040	0
223	20230919	155600	1656344540	15040	15040	15040	15040	0
224	20230919	155500	1656344540	15040	15040	15040	15040	0
225	20230919	155400	1656344540	15040	15040	15040	15040	0
226	20230919	155300	1656344540	15040	15040	15040	15040	0
227	20230919	155200	1656344540	15040	15040	15040	15040	0
228	20230919	155100	1656344540	15040	15040	15040	15040	0
229	20230919	155000	1656344540	15040	15040	15040	15040	0
230	20230919	154900	1656344540	15040	15040	15040	15040	0
231	20230919	154800	1656344540	15040	15040	15040	15040	0
232	20230919	154700	1656344540	15040	15040	15040	15040	0
233	20230919	154600	1656344540	15040	15040	15040	15040	0
234	20230919	154500	1656344540	15040	15040	15040	15040	0
235	20230919	154400	1656344540	15040	15040	15040	15040	0
236	20230919	154300	1656344540	15040	15040	15040	15040	0
237	20230919	154200	1656344540	15040	15040	15040	15040	0
238	20230919	154100	1656344540	15040	15040	15040	15040	0
239	20230919	154000	1656344540	15040	15040	15040	15040	0
240	20230919	153900	1656344540	15040	15040	15040	15040	0
241	20230919	153800	1656344540	15040	15040	15040	15040	0
242	20230919	153700	1656344540	15040	15040	15040	15040	2148
243	20230919	153600	1656344540	15040	15040	15040	15040	0
244	20230919	153500	1656344540	15040	15040	15040	15040	0
245	20230919	153400	1656344540	15040	15040	15040	15040	0
246	20230919	153300	1656344540	15040	15040	15040	15040	0
247	20230919	153200	1656344540	15040	15040	15040	15040	0
248	20230919	153100	1656344540	15040	15040	15040	15040	0
249	20230919	153000	1656344540	15040	15040	15040	15040	2148
250	20230919	152900	1624038620	15030	15030	15030	15030	0
251	20230919	152800	1624038620	15030	15030	15030	15030	0
252	20230919	152700	1624038620	15030	15030	15030	15030	0
253	20230919	152600	1624038620	15030	15030	15030	15030	0
254	20230919	152500	1624038620	15030	15030	15030	15030	0
255	20230919	152400	1624038620	15030	15030	15030	15030	0
256	20230919	152300	1624038620	15030	15030	15030	15030	0
257	20230919	152200	1624038620	15030	15030	15030	15030	0
258	20230919	152100	1624038620	15030	15030	15030	15030	0
259	20230919	152000	1624038620	15030	15030	15030	15030	0
260	20230919	151900	1624038620	15030	15040	15040	15020	602
261	20230919	151800	1614989460	15030	15040	15040	15030	306
262	20230919	151700	1610389220	15040	15040	15040	15030	226
263	20230919	151600	1606990200	15040	15040	15040	15040	40
264	20230919	151500	1606388600	15030	15030	15040	15030	398
265	20230919	151400	1600405250	15040	15030	15040	15030	89
266	20230919	151300	1599066790	15040	15030	15040	15030	1110
267	20230919	151200	1582382990	15040	15030	15040	15030	150
268	20230919	151100	1580127990	15040	15040	15040	15040	0
269	20230919	151000	1580127990	15040	15030	15040	15030	392
270	20230919	150900	1574234860	15040	15040	15040	15040	50
271	20230919	150800	1573482860	15030	15040	15040	15030	715
272	20230919	150700	1562735900	15040	15030	15040	15030	66
273	20230919	150600	1561743420	15040	15040	15040	15040	51
274	20230919	150500	1560976380	15040	15040	15040	15040	1
275	20230919	150400	1560961340	15040	15040	15040	15040	71
276	20230919	150300	1559893500	15000	15040	15040	15000	3050
277	20230919	150200	1514106610	15040	15040	15040	15040	0
278	20230919	150100	1514106610	15040	15040	15040	15030	353
279	20230919	150000	1508798490	15040	15040	15040	15030	98
280	20230919	145900	1507324630	15030	15030	15030	15030	59
281	20230919	145800	1506437860	15030	15030	15030	15030	183
282	20230919	145700	1503687370	15030	15040	15040	15030	1018
283	20230919	145600	1488385320	15030	15030	15030	15030	0
284	20230919	145500	1488385320	15030	15030	15030	15030	263
285	20230919	145400	1484432430	15020	15020	15020	15020	0
286	20230919	145300	1484432430	15020	15020	15020	15020	52
287	20230919	145200	1483651390	15020	15020	15020	15010	107
288	20230919	145100	1482044310	15020	15020	15020	15020	0
289	20230919	145000	1482044310	15020	15020	15020	15010	121
290	20230919	144900	1480226900	15010	15020	15020	15010	177
291	20230919	144800	1477568370	15040	15040	15040	15040	42
292	20230919	144700	1476936690	15030	15030	15030	15030	50
293	20230919	144600	1476185190	15020	15020	15020	15020	32
294	20230919	144500	1475704550	15010	15010	15010	15010	17
295	20230919	144400	1475449380	15020	15020	15020	15020	87
296	20230919	144300	1474142640	15020	15020	15020	15020	119
297	20230919	144200	1472355260	15020	15020	15020	15020	0
298	20230919	144100	1472355260	15020	15020	15020	15020	52
299	20230919	144000	1471574220	15020	15020	15020	15020	50
300	20230919	143900	1470823220	15010	15010	15010	15010	567
301	20230919	143800	1462312550	15020	15020	15020	15020	50
302	20230919	143700	1461561550	15020	15030	15030	15020	80
303	20230919	143600	1460359450	15020	15020	15020	15020	62
304	20230919	143500	1459428210	15020	15030	15030	15020	65
305	20230919	143400	1458451410	15010	15010	15010	15010	0
306	20230919	143300	1458451410	15010	15020	15020	15010	54
307	20230919	143200	1457640830	15020	15020	15020	15020	0
308	20230919	143100	1457640830	15020	15010	15020	15000	781
309	20230919	143000	1445917600	15010	15000	15010	15000	56
310	20230919	142900	1445077100	15010	15000	15010	15000	576
311	20230919	142800	1436436600	15000	15000	15000	15000	200
312	20230919	142700	1433436600	15010	15020	15020	15010	895
313	20230919	142600	1419995740	15020	15030	15030	15020	651
314	20230919	142500	1410213100	15030	15030	15030	15030	105
315	20230919	142400	1408634950	15030	15040	15040	15030	162
316	20230919	142300	1406199160	15040	15050	15050	15030	160
317	20230919	142200	1403792270	15040	15040	15040	15040	7
318	20230919	142100	1403686990	15050	15050	15050	15050	18
319	20230919	142000	1403416090	15040	15040	15050	15040	283
320	20230919	141900	1399159270	15050	15050	15050	15040	88
321	20230919	141800	1397834880	15060	15060	15060	15060	140
322	20230919	141700	1395726480	15050	15060	15060	15050	287
323	20230919	141600	1391406190	15060	15060	15060	15060	0
324	20230919	141500	1391406190	15060	15060	15060	15050	97
325	20230919	141400	1389945440	15050	15050	15050	15050	0
326	20230919	141300	1389945440	15050	15050	15050	15040	34
327	20230919	141200	1389433790	15050	15050	15050	15050	242
328	20230919	141100	1385791690	15050	15050	15050	15050	0
329	20230919	141000	1385791690	15050	15040	15050	15040	296
330	20230919	140900	1381337150	15050	15050	15050	15050	101
331	20230919	140800	1379817100	15040	15040	15040	15040	0
332	20230919	140700	1379817100	15040	15050	15050	15040	93
333	20230919	140600	1378417510	15050	15050	15050	15050	78
334	20230919	140500	1377243610	15050	15050	15050	15050	33
335	20230919	140400	1376746960	15040	15040	15040	15040	10
336	20230919	140300	1376596560	15040	15040	15040	15040	76
337	20230919	140200	1375453520	15040	15040	15040	15040	100
338	20230919	140100	1373949520	15040	15040	15040	15040	114
339	20230919	140000	1372234960	15040	15040	15040	15030	73
340	20230919	135900	1371137100	15040	15040	15040	15040	43
341	20230919	135800	1370490380	15040	15030	15040	15030	332
342	20230919	135700	1365499920	15030	15040	15040	15030	51
343	20230919	135600	1364732890	15040	15040	15040	15030	150
344	20230919	135500	1362476900	15030	15030	15040	15030	1218
345	20230919	135400	1344167860	15020	15020	15020	15020	1
346	20230919	135300	1344152840	15030	15020	15030	15020	72
347	20230919	135200	1343070900	15020	15030	15030	15020	58
348	20230919	135100	1342199230	15030	15030	15030	15030	1
349	20230919	135000	1342184200	15030	15030	15030	15030	50
350	20230919	134900	1341432700	15030	15030	15030	15030	160
351	20230919	134800	1339027900	15030	15030	15030	15030	0
352	20230919	134700	1339027900	15030	15030	15030	15030	51
353	20230919	134600	1338261370	15030	15030	15030	15030	50
354	20230919	134500	1337509870	15020	15020	15020	15020	6
355	20230919	134400	1337419750	15030	15030	15030	15030	50
356	20230919	134300	1336668250	15020	15030	15030	15020	370
357	20230919	134200	1331110350	15030	15030	15030	15030	0
358	20230919	134100	1331110350	15030	15030	15030	15030	196
359	20230919	134000	1328164470	15040	15040	15040	15040	50
360	20230919	133900	1327412470	15010	15010	15010	15010	0
361	20230919	133800	1327412470	15010	15040	15050	15010	661
362	20230919	133700	1317484210	15050	15050	15050	15050	91
363	20230919	133600	1316114660	15050	15020	15050	15020	437
364	20230919	133500	1309547810	15010	15020	15020	15010	131
365	20230919	133400	1307580540	15020	15020	15020	15020	82
366	20230919	133300	1306348900	15020	15020	15020	15020	195
367	20230919	133200	1303420000	15020	15010	15020	15010	51
368	20230919	133100	1302653990	15020	15020	15020	15020	1
369	20230919	133000	1302638970	15020	15010	15020	15010	56
370	20230919	132900	1301797910	15020	15020	15020	15020	50
371	20230919	132800	1301046910	15010	15010	15010	15010	1
372	20230919	132700	1301031900	15020	15020	15020	15010	55
373	20230919	132600	1300205820	15020	15020	15020	15020	90
374	20230919	132500	1298854020	15010	15010	15010	15010	50
375	20230919	132400	1298103520	15010	15040	15040	15000	2447
376	20230919	132300	1261366500	15040	15030	15040	15030	58
377	20230919	132200	1260494250	15040	15040	15040	15040	38
378	20230919	132100	1259922730	15040	15040	15040	15040	100
379	20230919	132000	1258418730	15040	15050	15060	15040	396
380	20230919	131900	1252461730	15050	15060	15080	15050	393
381	20230919	131800	1246544870	15080	15080	15080	15080	0
382	20230919	131700	1246544870	15080	15080	15080	15070	118
383	20230919	131600	1244765930	15090	15060	15090	15060	634
384	20230919	131500	1235202240	15070	15060	15090	15060	60
385	20230919	131400	1234297480	15060	15060	15060	15060	0
386	20230919	131300	1234297480	15060	15040	15060	15040	234
387	20230919	131200	1230777290	15040	15040	15040	15040	50
388	20230919	131100	1230025290	15040	15040	15040	15040	48
389	20230919	131000	1229303370	15030	15030	15030	15030	32
390	20230919	130900	1228822410	15030	15030	15030	15030	51
391	20230919	130800	1228055880	15020	15020	15020	15020	6
392	20230919	130700	1227965760	15030	15030	15030	15030	105
393	20230919	130600	1226387610	15030	15030	15030	15020	134
394	20230919	130500	1224373640	15030	15040	15040	15030	79
395	20230919	130400	1223185920	15040	15030	15040	15030	55
396	20230919	130300	1222358770	15030	15030	15030	15030	50
397	20230919	130200	1221607270	15030	15030	15030	15030	0
398	20230919	130100	1221607270	15030	15030	15030	15030	56
399	20230919	130000	1220765590	15020	15030	15030	15020	58
400	20230919	125900	1219893930	15020	15020	15020	15020	10
401	20230919	125800	1219743730	15030	15030	15030	15030	50
402	20230919	125700	1218992230	15030	15030	15030	15030	72
403	20230919	125600	1217910070	15020	15020	15020	15020	10
404	20230919	125500	1217759870	15020	15020	15020	15020	628
405	20230919	125400	1208327310	15020	15020	15020	15020	0
406	20230919	125300	1208327310	15020	15010	15020	15010	56
407	20230919	125200	1207486250	15020	15010	15020	15010	51
408	20230919	125100	1206720240	15020	15020	15020	15020	0
409	20230919	125000	1206720240	15020	15020	15020	15020	51
410	20230919	124900	1205954220	15020	15020	15020	15020	51
411	20230919	124800	1205188200	15020	15020	15020	15020	101
412	20230919	124700	1203671180	15020	15030	15030	15020	211
413	20230919	124600	1200500350	15040	15030	15040	15030	124
414	20230919	124500	1198636070	15030	15030	15030	15030	6
415	20230919	124400	1198545890	15040	15040	15040	15040	218
416	20230919	124300	1195267170	15050	15060	15060	15050	64
417	20230919	124200	1194303470	15050	15050	15050	15050	6
418	20230919	124100	1194213170	15050	15050	15050	15050	30
419	20230919	124000	1193761670	15040	15060	15070	15040	230
420	20230919	123900	1190297940	15060	15060	15060	15060	40
421	20230919	123800	1189695540	15060	15050	15060	15050	58
422	20230919	123700	1188822140	15050	15050	15050	15050	16
423	20230919	123600	1188581340	15050	15050	15050	15050	26
424	20230919	123500	1188190040	15050	15040	15050	15040	52
425	20230919	123400	1187407460	15040	15040	15040	15040	3
426	20230919	123300	1187362340	15040	15070	15070	15030	206
427	20230919	123200	1184260790	15060	15060	15060	15060	0
428	20230919	123100	1184260790	15060	15060	15060	15060	0
429	20230919	123000	1184260790	15060	15080	15080	15060	41
430	20230919	122900	1183642650	15040	15080	15080	15040	446
431	20230919	122800	1176931470	15080	15080	15080	15080	0
432	20230919	122700	1176931470	15080	15070	15080	15070	169
433	20230919	122600	1174383140	15070	15070	15070	15070	50
434	20230919	122500	1173629640	15060	15070	15070	15060	244
435	20230919	122400	1169952980	15050	15050	15050	15050	51
436	20230919	122300	1169185430	15040	15040	15040	15040	66
437	20230919	122200	1168192790	15040	15040	15040	15040	10
438	20230919	122100	1168042390	15040	15040	15040	15040	51
439	20230919	122000	1167275350	15030	15040	15040	15030	54
440	20230919	121900	1166463230	15020	15020	15020	15020	0
441	20230919	121800	1166463230	15020	15030	15040	15020	143
442	20230919	121700	1164313900	15030	15030	15030	15030	3
443	20230919	121600	1164268810	15020	15020	15020	15020	0
444	20230919	121500	1164268810	15020	15020	15040	15020	400
445	20230919	121400	1158259310	15020	15050	15050	15020	223
446	20230919	121300	1154907270	15050	15050	15050	15050	73
447	20230919	121200	1153808620	15050	15050	15070	15050	218
448	20230919	121100	1150526240	15050	15050	15050	15050	0
449	20230919	121000	1150526240	15050	15040	15050	15040	51
450	20230919	120900	1149758700	15040	15040	15040	15040	0
451	20230919	120800	1149758700	15040	15040	15040	15040	7
452	20230919	120700	1149653420	15050	15040	15050	15030	102
453	20230919	120600	1148118850	15050	15050	15050	15050	50
454	20230919	120500	1147366350	15040	15020	15040	15020	219
455	20230919	120400	1144074830	15020	15050	15050	15020	402
456	20230919	120300	1138032430	15040	15040	15040	15040	0
457	20230919	120200	1138032430	15040	15080	15080	15040	343
458	20230919	120100	1132866500	15080	15070	15080	15070	56
459	20230919	120000	1132022080	15070	15070	15080	15070	230
460	20230919	115900	1128555860	15070	15070	15070	15070	11
461	20230919	115800	1128390090	15060	15060	15060	15060	0
462	20230919	115700	1128390090	15060	15060	15060	15060	212
463	20230919	115600	1125197370	15070	15050	15070	15050	55
464	20230919	115500	1124369600	15070	15050	15070	15050	195
465	20230919	115400	1121432850	15060	15060	15060	15060	14
466	20230919	115300	1121222010	15060	15060	15060	15050	186
467	20230919	115200	1118421010	15060	15060	15060	15060	49
468	20230919	115100	1117683070	15050	15050	15050	15050	0
469	20230919	115000	1117683070	15050	15060	15060	15050	61
470	20230919	114900	1116764750	15040	15050	15060	15040	142
471	20230919	114800	1114627230	15050	15050	15050	15050	5
472	20230919	114700	1114551980	15040	15050	15050	15040	170
473	20230919	114600	1111994480	15060	15060	15060	15060	51
474	20230919	114500	1111226420	15060	15060	15060	15060	53
475	20230919	114400	1110428240	15060	15060	15060	15060	39
476	20230919	114300	1109840900	15060	15060	15060	15060	72
477	20230919	114200	1108756580	15050	15060	15060	15050	129
478	20230919	114100	1106815100	15050	15050	15050	15050	0
479	20230919	114000	1106815100	15050	15050	15050	15050	50
480	20230919	113900	1106062600	15040	15040	15040	15040	0
481	20230919	113800	1106062600	15040	15050	15050	15040	58
482	20230919	113700	1105189760	15050	15050	15050	15050	4
483	20230919	113600	1105129560	15060	15060	15060	15060	1
484	20230919	113500	1105114500	15060	15060	15060	15060	0
485	20230919	113400	1105114500	15060	15070	15070	15060	189
486	20230919	113300	1102267940	15060	15020	15060	15010	177
487	20230919	113200	1099608810	15030	15050	15050	15030	363
488	20230919	113100	1094148650	15050	15050	15050	15050	6
489	20230919	113000	1094058350	15050	15060	15060	15050	51
490	20230919	112900	1093290300	15060	15070	15070	15060	52
491	20230919	112800	1092506680	15070	15070	15070	15070	0
492	20230919	112700	1092506680	15070	15070	15070	15070	50
493	20230919	112600	1091753180	15060	15060	15060	15060	101
494	20230919	112500	1090232120	15060	15060	15060	15060	7
495	20230919	112400	1090126700	15060	15060	15060	15060	147
496	20230919	112300	1087912880	15060	15070	15070	15060	113
497	20230919	112200	1086210550	15070	15060	15070	15060	54
498	20230919	112100	1085397270	15070	15060	15070	15060	62
499	20230919	112000	1084463050	15070	15070	15070	15060	163
500	20230919	111900	1082007720	15070	15060	15070	15060	11
501	20230919	111800	1081842000	15070	15060	15070	15060	232
502	20230919	111700	1078347580	15070	15070	15070	15070	51
503	20230919	111600	1077579010	15060	15060	15060	15060	8
504	20230919	111500	1077458530	15060	15080	15080	15060	251
505	20230919	111400	1073676730	15070	15070	15070	15070	0
506	20230919	111300	1073676730	15070	15070	15070	15070	20
507	20230919	111200	1073375330	15070	15090	15090	15070	269
508	20230919	111100	1069320000	15090	15090	15090	15090	1
509	20230919	111000	1069304910	15080	15070	15080	15070	23
510	20230919	110900	1068958090	15080	15080	15080	15080	113
511	20230919	110800	1067254050	15080	15060	15080	15060	80
512	20230919	110700	1066048210	15060	15090	15090	15050	451
513	20230919	110600	1059252460	15090	15090	15090	15090	20
514	20230919	110500	1058950660	15090	15090	15090	15090	99
515	20230919	110400	1057456750	15070	15070	15070	15070	176
516	20230919	110300	1054804430	15070	15070	15070	15070	60
517	20230919	110200	1053900230	15070	15070	15070	15070	5
518	20230919	110100	1053824880	15070	15080	15080	15070	121
519	20230919	110000	1052000890	15070	15100	15110	15060	1838
520	20230919	105900	1024292380	15100	15110	15110	15100	88
521	20230919	105800	1022962760	15110	15110	15110	15110	45
522	20230919	105700	1022282810	15110	15110	15110	15110	50
523	20230919	105600	1021527310	15110	15110	15110	15110	177
524	20230919	105500	1018852840	15120	15120	15120	15120	50
525	20230919	105400	1018096840	15120	15120	15120	15120	75
526	20230919	105300	1016962840	15130	15120	15130	15120	76
527	20230919	105200	1015813030	15130	15110	15130	15110	1221
528	20230919	105100	997348890	15090	15110	15120	15090	1338
529	20230919	105000	977153230	15110	15090	15110	15090	315
530	20230919	104900	972397330	15080	15080	15080	15080	50
531	20230919	104800	971643330	15080	15080	15080	15080	153
532	20230919	104700	969336090	15050	15050	15050	15050	68
533	20230919	104600	968312690	15050	15080	15090	15050	1162
534	20230919	104500	950815220	15090	15090	15090	15080	89
535	20230919	104400	949472280	15090	15090	15090	15090	95
536	20230919	104300	948038730	15090	15080	15100	15080	547
537	20230919	104200	939785580	15070	15080	15080	15070	372
538	20230919	104100	934179490	15060	15060	15060	15060	41
539	20230919	104000	933562030	15060	15060	15090	15050	1308
540	20230919	103900	913847090	15060	15060	15060	15060	92
541	20230919	103800	912461570	15050	15040	15060	15040	704
542	20230919	103700	901870440	15030	15030	15030	15030	31
543	20230919	103600	901404510	15010	15010	15010	15010	55
544	20230919	103500	900578960	15020	15020	15020	15020	50
545	20230919	103400	899827960	15010	15040	15040	15010	1112
546	20230919	103300	883115140	15040	15040	15040	15040	95
547	20230919	103200	881686340	15040	15020	15040	15020	89
548	20230919	103100	880348560	15020	14970	15020	14970	569
549	20230919	103000	871821560	14970	14960	14970	14960	90
550	20230919	102900	870475010	14960	14970	14970	14960	199
551	20230919	102800	867496720	14970	14970	14970	14970	0
552	20230919	102700	867496720	14970	14960	14970	14950	1125
553	20230919	102600	850665000	14960	14970	14970	14960	320
554	20230919	102500	845877240	14970	14970	14970	14970	40
555	20230919	102400	845278440	14970	14930	14970	14920	1215
556	20230919	102300	827099540	14910	14960	14960	14910	813
557	20230919	102200	814959370	14960	14960	14970	14960	168
558	20230919	102100	812445850	14970	14990	14990	14970	282
559	20230919	102000	808222290	14990	15010	15010	14980	176
560	20230919	101900	805583580	15000	14980	15000	14980	123
561	20230919	101800	803738700	14970	14970	14970	14970	60
562	20230919	101700	802840500	14970	14970	14970	14970	120
563	20230919	101600	801044100	14950	14960	14960	14950	243
564	20230919	101500	797408880	14950	15010	15010	14950	1452
565	20230919	101400	775674450	15000	15000	15000	15000	2
566	20230919	101300	775644450	15010	15010	15010	15000	107
567	20230919	101200	774038630	15010	15030	15030	15010	296
568	20230919	101100	769592790	15030	15030	15030	15030	10
569	20230919	101000	769442490	15030	15030	15030	15030	60
570	20230919	100900	768540690	15020	15030	15030	15020	81
571	20230919	100800	767323300	15030	15030	15030	15030	98
572	20230919	100700	765850360	15030	15030	15030	15030	7
573	20230919	100600	765745150	15040	15030	15040	15030	126
574	20230919	100500	763850360	15030	15030	15030	15030	0
575	20230919	100400	763850360	15030	15030	15030	14990	1056
576	20230919	100300	748007110	15030	15030	15030	15030	0
577	20230919	100200	748007110	15030	15000	15030	15000	156
578	20230919	100100	745665980	15010	15010	15010	15000	242
579	20230919	100000	742033630	15010	15020	15020	15010	353
580	20230919	095900	736735090	15020	15000	15020	15000	69
581	20230919	095800	735699310	15000	15000	15020	15000	173
582	20230919	095700	733102310	15020	15000	15020	15000	585
583	20230919	095600	724324750	15000	15000	15000	15000	6
584	20230919	095500	724234750	14990	14990	14990	14990	72
585	20230919	095400	723155470	15000	15000	15000	14990	75
586	20230919	095300	722030530	14990	14970	15020	14970	1863
587	20230919	095200	694086100	14990	15020	15020	14960	2445
588	20230919	095100	657423210	15020	15010	15020	15010	380
589	20230919	095000	651715620	15020	15040	15040	15010	2320
590	20230919	094900	616858540	15050	15050	15050	15050	0
591	20230919	094800	616858540	15050	15050	15050	15050	255
592	20230919	094700	613020790	15070	15070	15070	15060	159
593	20230919	094600	610624900	15050	15050	15050	15050	6
594	20230919	094500	610534600	15070	15060	15070	15060	211
595	20230919	094400	607355800	15060	15050	15070	15050	241
596	20230919	094300	603727650	15050	15060	15060	15050	194
597	20230919	094200	600806970	15040	15070	15070	15040	475
598	20230919	094100	593657410	15070	15070	15070	15060	170
599	20230919	094000	591097150	15070	15070	15070	15070	0
600	20230919	093900	591097150	15070	15070	15070	15070	175
601	20230919	093800	588459900	15080	15080	15080	15080	184
602	20230919	093700	585685180	15070	15060	15080	15060	421
603	20230919	093600	579340760	15070	15070	15070	15050	249
604	20230919	093500	575589330	15070	15100	15100	15070	137
605	20230919	093400	573521750	15100	15080	15110	15080	549
606	20230919	093300	565238110	15080	15050	15080	15050	39
607	20230919	093200	564650490	15080	15060	15080	15040	1509
608	20230919	093100	541929210	15080	15080	15080	15050	301
609	20230919	093000	537395310	15070	15060	15100	15060	1676
610	20230919	092900	512120270	15070	15080	15080	15070	225
611	20230919	092800	508729450	15080	15080	15080	15080	237
612	20230919	092700	505155490	15080	15070	15080	15070	103
613	20230919	092600	503602770	15070	15060	15090	15060	258
614	20230919	092500	499714820	15060	15040	15090	15040	904
615	20230919	092400	486105940	15040	14960	15040	14960	5880
616	20230919	092300	397905010	14950	14980	14980	14940	448
617	20230919	092200	391204870	14980	14990	15000	14970	798
618	20230919	092100	379250840	14980	15010	15010	14970	2279
619	20230919	092000	345087460	15020	15000	15040	14990	1971
620	20230919	091900	315487140	14950	14960	15020	14950	3870
621	20230919	091800	257578080	14150	14150	14150	14150	0
622	20230919	091700	257578080	14150	15110	15110	14150	8470
623	20230919	091600	131288220	15100	15120	15120	15100	666
624	20230919	091500	121227700	15120	15130	15140	15120	66
625	20230919	091400	120229160	15130	15120	15130	15120	175
626	20230919	091300	117582840	15120	15130	15130	15120	215
627	20230919	091200	114331380	15140	15140	15150	15140	605
628	20230919	091100	105170680	15150	15150	15150	15150	147
629	20230919	091000	102943630	15160	15150	15160	15150	560
630	20230919	090900	94457790	15140	15150	15150	15130	2059
631	20230919	090800	63297420	15150	15150	15150	15150	268
632	20230919	090700	59237220	15150	15140	15160	15140	149
633	20230919	090600	56980120	15130	15140	15140	15130	45
634	20230919	090500	56299250	15140	15200	15200	15140	378
635	20230919	090400	50561140	15200	15230	15230	15180	1021
636	20230919	090300	35051050	15230	15230	15240	15190	1407
637	20230919	090200	13647490	15230	15190	15230	15190	75
638	20230919	090100	12506440	15200	15140	15200	15140	183
639	20230919	090000	9729420	15120	15140	15140	15110	643