KissMeData/023160/min/candle-20230919.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230919	185800	2824468110	18980	18980	18980	18980	1464
3	20230919	185700	2824468110	18980	18980	18980	18980	0
4	20230919	185600	2824468110	18980	18980	18980	18980	0
5	20230919	185500	2824468110	18980	18980	18980	18980	0
6	20230919	185400	2824468110	18980	18980	18980	18980	0
7	20230919	185300	2824468110	18980	18980	18980	18980	0
8	20230919	185200	2824468110	18980	18980	18980	18980	0
9	20230919	185100	2824468110	18980	18980	18980	18980	0
10	20230919	185000	2824468110	18980	18980	18980	18980	0
11	20230919	184900	2824468110	18980	18980	18980	18980	0
12	20230919	184800	2824468110	18980	18980	18980	18980	0
13	20230919	184700	2824468110	18980	18980	18980	18980	0
14	20230919	184600	2824468110	18980	18980	18980	18980	0
15	20230919	184500	2824468110	18980	18980	18980	18980	0
16	20230919	184400	2824468110	18980	18980	18980	18980	0
17	20230919	184300	2824468110	18980	18980	18980	18980	0
18	20230919	184200	2824468110	18980	18980	18980	18980	0
19	20230919	184100	2824468110	18980	18980	18980	18980	0
20	20230919	184000	2824468110	18980	18980	18980	18980	0
21	20230919	183900	2824468110	18980	18980	18980	18980	0
22	20230919	183800	2824468110	18980	18980	18980	18980	0
23	20230919	183700	2824468110	18980	18980	18980	18980	0
24	20230919	183600	2824468110	18980	18980	18980	18980	0
25	20230919	183500	2824468110	18980	18980	18980	18980	0
26	20230919	183400	2824468110	18980	18980	18980	18980	0
27	20230919	183300	2824468110	18980	18980	18980	18980	0
28	20230919	183200	2824468110	18980	18980	18980	18980	0
29	20230919	183100	2824468110	18980	18980	18980	18980	0
30	20230919	183000	2824468110	18980	18980	18980	18980	0
31	20230919	182900	2824468110	18980	18980	18980	18980	0
32	20230919	182800	2824468110	18980	18980	18980	18980	1464
33	20230919	182700	2824468110	18980	18980	18980	18980	0
34	20230919	182600	2824468110	18980	18980	18980	18980	0
35	20230919	182500	2824468110	18980	18980	18980	18980	0
36	20230919	182400	2824468110	18980	18980	18980	18980	0
37	20230919	182300	2824468110	18980	18980	18980	18980	0
38	20230919	182200	2824468110	18980	18980	18980	18980	0
39	20230919	182100	2824468110	18980	18980	18980	18980	0
40	20230919	182000	2824468110	18980	18980	18980	18980	0
41	20230919	181900	2824468110	18980	18980	18980	18980	0
42	20230919	181800	2824468110	18980	18980	18980	18980	0
43	20230919	181700	2824468110	18980	18980	18980	18980	0
44	20230919	181600	2824468110	18980	18980	18980	18980	0
45	20230919	181500	2824468110	18980	18980	18980	18980	0
46	20230919	181400	2824468110	18980	18980	18980	18980	0
47	20230919	181300	2824468110	18980	18980	18980	18980	0
48	20230919	181200	2824468110	18980	18980	18980	18980	0
49	20230919	181100	2824468110	18980	18980	18980	18980	0
50	20230919	181000	2824468110	18980	18980	18980	18980	0
51	20230919	180900	2824468110	18980	18980	18980	18980	0
52	20230919	180800	2824468110	18980	18980	18980	18980	0
53	20230919	180700	2824468110	18980	18980	18980	18980	0
54	20230919	180600	2824468110	18980	18980	18980	18980	0
55	20230919	180500	2824468110	18980	18980	18980	18980	0
56	20230919	180400	2824468110	18980	18980	18980	18980	0
57	20230919	180300	2824468110	18980	18980	18980	18980	0
58	20230919	180200	2824468110	18980	18980	18980	18980	0
59	20230919	180100	2824468110	18980	18980	18980	18980	0
60	20230919	180000	2824468110	18980	18980	18980	18980	0
61	20230919	175900	2824468110	18980	18980	18980	18980	0
62	20230919	175800	2824468110	18980	18980	18980	18980	1464
63	20230919	175700	2824468110	18980	18980	18980	18980	0
64	20230919	175600	2824468110	18980	18980	18980	18980	0
65	20230919	175500	2824468110	18980	18980	18980	18980	0
66	20230919	175400	2824468110	18980	18980	18980	18980	0
67	20230919	175300	2824468110	18980	18980	18980	18980	0
68	20230919	175200	2824468110	18980	18980	18980	18980	0
69	20230919	175100	2824468110	18980	18980	18980	18980	0
70	20230919	175000	2824468110	18980	18980	18980	18980	0
71	20230919	174900	2824468110	18980	18980	18980	18980	0
72	20230919	174800	2824468110	18980	18980	18980	18980	0
73	20230919	174700	2824468110	18980	18980	18980	18980	0
74	20230919	174600	2824468110	18980	18980	18980	18980	0
75	20230919	174500	2824468110	18980	18980	18980	18980	0
76	20230919	174400	2824468110	18980	18980	18980	18980	0
77	20230919	174300	2824468110	18980	18980	18980	18980	0
78	20230919	174200	2824468110	18980	18980	18980	18980	0
79	20230919	174100	2824468110	18980	18980	18980	18980	0
80	20230919	174000	2824468110	18980	18980	18980	18980	0
81	20230919	173900	2824468110	18980	18980	18980	18980	0
82	20230919	173800	2824468110	18980	18980	18980	18980	0
83	20230919	173700	2824468110	18980	18980	18980	18980	0
84	20230919	173600	2824468110	18980	18980	18980	18980	0
85	20230919	173500	2824468110	18980	18980	18980	18980	0
86	20230919	173400	2824468110	18980	18980	18980	18980	0
87	20230919	173300	2824468110	18980	18980	18980	18980	0
88	20230919	173200	2824468110	18980	18980	18980	18980	0
89	20230919	173100	2824468110	18980	18980	18980	18980	0
90	20230919	173000	2824468110	18980	18980	18980	18980	0
91	20230919	172900	2824468110	18980	18980	18980	18980	0
92	20230919	172800	2824468110	18980	18980	18980	18980	1464
93	20230919	172700	2824468110	18980	18980	18980	18980	0
94	20230919	172600	2824468110	18980	18980	18980	18980	0
95	20230919	172500	2824468110	18980	18980	18980	18980	0
96	20230919	172400	2824468110	18980	18980	18980	18980	0
97	20230919	172300	2824468110	18980	18980	18980	18980	0
98	20230919	172200	2824468110	18980	18980	18980	18980	0
99	20230919	172100	2824468110	18980	18980	18980	18980	0
100	20230919	172000	2824468110	18980	18980	18980	18980	0
101	20230919	171900	2824468110	18980	18980	18980	18980	0
102	20230919	171800	2824468110	18980	18980	18980	18980	0
103	20230919	171700	2824468110	18980	18980	18980	18980	0
104	20230919	171600	2824468110	18980	18980	18980	18980	0
105	20230919	171500	2824468110	18980	18980	18980	18980	0
106	20230919	171400	2824468110	18980	18980	18980	18980	0
107	20230919	171300	2824468110	18980	18980	18980	18980	0
108	20230919	171200	2824468110	18980	18980	18980	18980	0
109	20230919	171100	2824468110	18980	18980	18980	18980	0
110	20230919	171000	2824468110	18980	18980	18980	18980	0
111	20230919	170900	2824468110	18980	18980	18980	18980	0
112	20230919	170800	2824468110	18980	18980	18980	18980	0
113	20230919	170700	2824468110	18980	18980	18980	18980	0
114	20230919	170600	2824468110	18980	18980	18980	18980	0
115	20230919	170500	2824468110	18980	18980	18980	18980	0
116	20230919	170400	2824468110	18980	18980	18980	18980	0
117	20230919	170300	2824468110	18980	18980	18980	18980	0
118	20230919	170200	2824468110	18980	18980	18980	18980	0
119	20230919	170100	2824468110	18980	18980	18980	18980	0
120	20230919	170000	2824468110	18980	18980	18980	18980	0
121	20230919	165900	2824468110	18980	18980	18980	18980	0
122	20230919	165800	2824468110	18980	18980	18980	18980	1464
123	20230919	165700	2824468110	18980	18980	18980	18980	0
124	20230919	165600	2824468110	18980	18980	18980	18980	0
125	20230919	165500	2824468110	18980	18980	18980	18980	0
126	20230919	165400	2824468110	18980	18980	18980	18980	0
127	20230919	165300	2824468110	18980	18980	18980	18980	0
128	20230919	165200	2824468110	18980	18980	18980	18980	0
129	20230919	165100	2824468110	18980	18980	18980	18980	0
130	20230919	165000	2824468110	18980	18980	18980	18980	0
131	20230919	164900	2824468110	18980	18980	18980	18980	0
132	20230919	164800	2824468110	18980	18980	18980	18980	0
133	20230919	164700	2824468110	18980	18980	18980	18980	0
134	20230919	164600	2824468110	18980	18980	18980	18980	0
135	20230919	164500	2824468110	18980	18980	18980	18980	0
136	20230919	164400	2824468110	18980	18980	18980	18980	0
137	20230919	164300	2824468110	18980	18980	18980	18980	0
138	20230919	164200	2824468110	18980	18980	18980	18980	0
139	20230919	164100	2824468110	18980	18980	18980	18980	0
140	20230919	164000	2824468110	18980	18980	18980	18980	0
141	20230919	163900	2824468110	18980	18980	18980	18980	0
142	20230919	163800	2824468110	18980	18980	18980	18980	0
143	20230919	163700	2824468110	18980	18980	18980	18980	0
144	20230919	163600	2824468110	18980	18980	18980	18980	0
145	20230919	163500	2824468110	18980	18980	18980	18980	0
146	20230919	163400	2824468110	18980	18980	18980	18980	0
147	20230919	163300	2824468110	18980	18980	18980	18980	0
148	20230919	163200	2824468110	18980	18980	18980	18980	0
149	20230919	163100	2824468110	18980	18980	18980	18980	0
150	20230919	163000	2824468110	18980	18980	18980	18980	0
151	20230919	162900	2824468110	18980	18980	18980	18980	0
152	20230919	162800	2824468110	18980	18980	18980	18980	1464
153	20230919	162700	2824468110	18980	18980	18980	18980	0
154	20230919	162600	2824468110	18980	18980	18980	18980	0
155	20230919	162500	2824468110	18980	18980	18980	18980	0
156	20230919	162400	2824468110	18980	18980	18980	18980	0
157	20230919	162300	2824468110	18980	18980	18980	18980	0
158	20230919	162200	2824468110	18980	18980	18980	18980	0
159	20230919	162100	2824468110	18980	18980	18980	18980	0
160	20230919	162000	2824468110	18980	18980	18980	18980	0
161	20230919	161900	2824468110	18980	18980	18980	18980	0
162	20230919	161800	2824468110	18980	18980	18980	18980	0
163	20230919	161700	2824468110	18980	18980	18980	18980	0
164	20230919	161600	2824468110	18980	18980	18980	18980	0
165	20230919	161500	2824468110	18980	18980	18980	18980	0
166	20230919	161400	2824468110	18980	18980	18980	18980	0
167	20230919	161300	2824468110	18980	18980	18980	18980	0
168	20230919	161200	2824468110	18980	18980	18980	18980	0
169	20230919	161100	2824468110	18980	18980	18980	18980	0
170	20230919	161000	2824468110	18980	18980	18980	18980	0
171	20230919	160900	2824468110	18980	18980	18980	18980	0
172	20230919	160800	2824468110	18980	18980	18980	18980	0
173	20230919	160700	2824468110	18980	18980	18980	18980	0
174	20230919	160600	2824468110	18980	18980	18980	18980	0
175	20230919	160500	2824468110	18980	18980	18980	18980	0
176	20230919	160400	2824468110	18980	18980	18980	18980	0
177	20230919	160300	2824468110	18980	18980	18980	18980	0
178	20230919	160200	2824468110	18980	18980	18980	18980	0
179	20230919	160100	2824468110	18980	18980	18980	18980	0
180	20230919	160000	2824468110	18980	18980	18980	18980	0
181	20230919	155900	2824468110	18980	18980	18980	18980	0
182	20230919	155800	2824468110	18980	18980	18980	18980	1464
183	20230919	155700	2824468110	18980	18980	18980	18980	0
184	20230919	155600	2824468110	18980	18980	18980	18980	0
185	20230919	155500	2824468110	18980	18980	18980	18980	0
186	20230919	155400	2824468110	18980	18980	18980	18980	0
187	20230919	155300	2824468110	18980	18980	18980	18980	0
188	20230919	155200	2824468110	18980	18980	18980	18980	0
189	20230919	155100	2824468110	18980	18980	18980	18980	0
190	20230919	155000	2824468110	18980	18980	18980	18980	0
191	20230919	154900	2824468110	18980	18980	18980	18980	0
192	20230919	154800	2824468110	18980	18980	18980	18980	0
193	20230919	154700	2824468110	18980	18980	18980	18980	0
194	20230919	154600	2824468110	18980	18980	18980	18980	0
195	20230919	154500	2824468110	18980	18980	18980	18980	0
196	20230919	154400	2824468110	18980	18980	18980	18980	0
197	20230919	154300	2824468110	18980	18980	18980	18980	0
198	20230919	154200	2824468110	18980	18980	18980	18980	0
199	20230919	154100	2824468110	18980	18980	18980	18980	0
200	20230919	154000	2824468110	18980	18980	18980	18980	0
201	20230919	153900	2824468110	18980	18980	18980	18980	0
202	20230919	153800	2824468110	18980	18980	18980	18980	0
203	20230919	153700	2824468110	18980	18980	18980	18980	0
204	20230919	153600	2824468110	18980	18980	18980	18980	0
205	20230919	153500	2824468110	18980	18980	18980	18980	0
206	20230919	153400	2824468110	18980	18980	18980	18980	0
207	20230919	153300	2824468110	18980	18980	18980	18980	0
208	20230919	153200	2824468110	18980	18980	18980	18980	0
209	20230919	153100	2824468110	18980	18980	18980	18980	0
210	20230919	153000	2824468110	18980	18980	18980	18980	1464
211	20230919	152900	2796681390	18960	18960	18960	18960	0
212	20230919	152800	2796681390	18960	18960	18960	18960	0
213	20230919	152700	2796681390	18960	18960	18960	18960	0
214	20230919	152600	2796681390	18960	18960	18960	18960	0
215	20230919	152500	2796681390	18960	18960	18960	18960	0
216	20230919	152400	2796681390	18960	18960	18960	18960	0
217	20230919	152300	2796681390	18960	18960	18960	18960	0
218	20230919	152200	2796681390	18960	18960	18960	18960	0
219	20230919	152100	2796681390	18960	18960	18960	18960	0
220	20230919	152000	2796681390	18960	18960	18960	18960	0
221	20230919	151900	2796681390	18960	18910	18960	18910	199
222	20230919	151800	2792913590	18920	18910	18950	18910	609
223	20230919	151700	2781395300	18920	18950	18950	18920	117
224	20230919	151600	2779178480	18940	18920	18950	18920	143
225	20230919	151500	2776470570	18910	18910	18950	18910	797
226	20230919	151400	2761395540	18910	18910	18920	18910	787
227	20230919	151300	2746512950	18910	18930	18950	18910	1311
228	20230919	151200	2721717210	18930	18950	18970	18910	1041
229	20230919	151100	2702023300	18950	18950	18970	18950	192
230	20230919	151000	2698381560	18970	18950	18970	18950	255
231	20230919	150900	2693545690	18960	18960	18960	18950	121
232	20230919	150800	2691251660	18950	18950	18960	18950	188
233	20230919	150700	2687687900	18950	18950	18950	18930	275
234	20230919	150600	2682477640	18950	18960	18960	18950	93
235	20230919	150500	2680714500	18950	18940	18950	18940	125
236	20230919	150400	2678346560	18920	18940	18940	18920	361
237	20230919	150300	2671512310	18940	18950	18950	18930	68
238	20230919	150200	2670224220	18950	18960	18960	18950	55
239	20230919	150100	2669181600	18960	18920	18960	18920	117
240	20230919	150000	2666963810	18920	18920	18960	18910	437
241	20230919	145900	2658691100	18930	18930	18930	18920	505
242	20230919	145800	2649135810	18940	18940	18940	18940	52
243	20230919	145700	2648150930	18930	18910	18930	18910	503
244	20230919	145600	2638636210	18910	18940	18940	18910	276
245	20230919	145500	2633412450	18940	18940	18940	18940	115
246	20230919	145400	2631234350	18930	18930	18930	18930	39
247	20230919	145300	2630496080	18940	18920	18940	18920	227
248	20230919	145200	2626199820	18920	18930	18930	18920	246
249	20230919	145100	2621544250	18940	18940	18940	18930	270
250	20230919	145000	2616430690	18940	18940	18940	18940	0
251	20230919	144900	2616430690	18940	18930	18940	18930	126
252	20230919	144800	2614045060	18930	18900	18930	18900	387
253	20230919	144700	2606727770	18910	18930	18930	18890	744
254	20230919	144600	2592661990	18920	18930	18930	18920	66
255	20230919	144500	2591413140	18930	18930	18930	18920	168
256	20230919	144400	2588233150	18940	18940	18940	18930	256
257	20230919	144300	2583385630	18930	18940	18940	18930	176
258	20230919	144200	2580052340	18930	18940	18940	18930	223
259	20230919	144100	2575829910	18940	18940	18940	18940	153
260	20230919	144000	2572932090	18930	18960	18960	18930	305
261	20230919	143900	2567153060	18970	18970	18970	18960	383
262	20230919	143800	2559890480	18960	18960	18970	18960	218
263	20230919	143700	2555756040	18960	18970	18970	18960	130
264	20230919	143600	2553290150	18970	18960	18970	18960	284
265	20230919	143500	2547905130	18960	18950	18960	18950	127
266	20230919	143400	2545497620	18950	18960	18960	18950	194
267	20230919	143300	2541819970	18960	18950	18960	18950	131
268	20230919	143200	2539337100	18950	18960	18970	18950	368
269	20230919	143100	2532361490	18960	18970	18970	18960	56
270	20230919	143000	2531299210	18970	18970	18970	18970	151
271	20230919	142900	2528434740	18960	18990	18990	18960	2389
272	20230919	142800	2483096370	18990	18990	18990	18980	356
273	20230919	142700	2476337530	18990	18990	18990	18990	172
274	20230919	142600	2473071250	18980	18990	18990	18980	201
275	20230919	142500	2469254460	18990	18990	18990	18990	42
276	20230919	142400	2468456880	18990	18990	19000	18990	102
277	20230919	142300	2466519850	19000	19000	19000	18990	273
278	20230919	142200	2461334100	19000	19000	19000	19000	51
279	20230919	142100	2460365100	19010	18980	19010	18980	379
280	20230919	142000	2453168520	18970	18980	18980	18970	185
281	20230919	141900	2449658650	18980	18980	18980	18980	111
282	20230919	141800	2447551870	18970	18980	18980	18970	158
283	20230919	141700	2444553420	18980	18980	18980	18980	65
284	20230919	141600	2443319720	18980	18980	18990	18980	160
285	20230919	141500	2440282500	18980	18970	18980	18970	203
286	20230919	141400	2436431340	18970	18970	18970	18970	116
287	20230919	141300	2434230820	18970	18960	18970	18960	123
288	20230919	141200	2431897760	18970	18980	18980	18970	57
289	20230919	141100	2430815940	18980	18980	18980	18980	202
290	20230919	141000	2426981980	18970	18950	18970	18950	143
291	20230919	140900	2424270090	18950	18950	18960	18940	529
292	20230919	140800	2414245620	18960	18970	18970	18960	207
293	20230919	140700	2410319950	18970	18960	18970	18960	95
294	20230919	140600	2408518200	18970	18970	18970	18970	94
295	20230919	140500	2406735020	18970	18980	18980	18970	144
296	20230919	140400	2404002810	18980	18970	18980	18970	119
297	20230919	140300	2401744340	18980	18980	18980	18980	149
298	20230919	140200	2398916320	18970	18950	18970	18950	141
299	20230919	140100	2396243070	18960	18950	18960	18940	283
300	20230919	140000	2390879510	18960	18980	18980	18940	360
301	20230919	135900	2384058420	18980	18970	18980	18940	58
302	20230919	135800	2382958080	18970	18990	18990	18970	123
303	20230919	135700	2380623110	18990	18990	18990	18990	135
304	20230919	135600	2378059460	18990	18950	18990	18950	139
305	20230919	135500	2375422470	18960	18960	18960	18960	78
306	20230919	135400	2373943590	18960	18950	18970	18950	610
307	20230919	135300	2362380110	18940	18940	18940	18940	158
308	20230919	135200	2359387590	18950	18940	18950	18940	165
309	20230919	135100	2356262060	18940	18920	18940	18920	160
310	20230919	135000	2353233190	18920	18920	18920	18910	126
311	20230919	134900	2350849910	18920	18930	18930	18910	345
312	20230919	134800	2344321790	18940	18940	18940	18940	1
313	20230919	134700	2344302850	18950	18940	18950	18940	223
314	20230919	134600	2340078710	18940	18940	18940	18940	166
315	20230919	134500	2336934670	18940	18930	18940	18930	259
316	20230919	134400	2332031070	18930	18930	18930	18930	203
317	20230919	134300	2328188280	18930	18910	18930	18910	200
318	20230919	134200	2324404470	18900	18900	18920	18900	311
319	20230919	134100	2318523910	18910	18920	18920	18910	250
320	20230919	134000	2313795440	18920	18920	18920	18910	117
321	20230919	133900	2311582040	18910	18910	18910	18910	75
322	20230919	133800	2310163790	18910	18900	18910	18900	177
323	20230919	133700	2306818060	18890	18900	18910	18890	106
324	20230919	133600	2304814250	18880	18880	18880	18880	57
325	20230919	133500	2303738090	18880	18880	18880	18870	4186
326	20230919	133400	2224707850	18880	18870	18880	18870	98
327	20230919	133300	2222858070	18870	18900	18910	18870	2226
328	20230919	133200	2180825650	18900	18900	18900	18900	269
329	20230919	133100	2175741550	18880	18890	18900	18880	7774
330	20230919	133000	2028914020	18890	18880	18890	18880	326
331	20230919	132900	2022756230	18880	18890	18890	18880	403
332	20230919	132800	2015146850	18900	18900	18900	18890	196
333	20230919	132700	2011443010	18900	18890	18900	18890	65
334	20230919	132600	2010214640	18900	18890	18900	18890	293
335	20230919	132500	2004678790	18880	18890	18890	18880	204
336	20230919	132400	2000826840	18890	18890	18900	18890	247
337	20230919	132300	1996160420	18900	18900	18900	18900	65
338	20230919	132200	1994931920	18900	18910	18910	18900	160
339	20230919	132100	1991907270	18920	18930	18930	18920	252
340	20230919	132000	1987137970	18930	18930	18930	18930	102
341	20230919	131900	1985207110	18930	18940	18940	18930	73
342	20230919	131800	1983824640	18940	18940	18940	18930	252
343	20230919	131700	1979052790	18940	18940	18950	18940	193
344	20230919	131600	1975396300	18940	18950	18950	18940	103
345	20230919	131500	1973444590	18950	18950	18950	18950	14
346	20230919	131400	1973179290	18950	18950	18950	18950	201
347	20230919	131300	1969370340	18960	18970	18970	18950	155
348	20230919	131200	1966431150	18970	18970	18970	18970	53
349	20230919	131100	1965425740	18970	18970	18970	18960	231
350	20230919	131000	1961044000	18970	18980	18980	18970	183
351	20230919	130900	1957572050	19030	18960	19030	18960	403
352	20230919	130800	1949914760	18960	18950	18960	18950	150
353	20230919	130700	1947071940	18950	18920	18950	18920	597
354	20230919	130600	1935765200	18910	18920	18920	18900	206
355	20230919	130500	1931870530	18920	18940	18940	18920	179
356	20230919	130400	1928482690	18910	18910	18920	18880	525
357	20230919	130300	1918552220	18920	18920	18920	18920	131
358	20230919	130200	1916073700	18930	18930	18930	18930	190
359	20230919	130100	1912477000	18940	18880	18940	18880	2655
360	20230919	130000	1862217100	18880	18880	18880	18880	59
361	20230919	125900	1861103180	18880	18880	18880	18880	364
362	20230919	125800	1854230860	18880	18890	18890	18880	134
363	20230919	125700	1851700660	18940	18910	18940	18910	1196
364	20230919	125600	1829049610	18890	18890	18890	18880	356
365	20230919	125500	1822325700	18880	18870	18880	18870	459
366	20230919	125400	1813660190	18870	18880	18880	18870	201
367	20230919	125300	1809866800	18880	18870	18880	18870	377
368	20230919	125200	1802749810	18870	18870	18870	18870	42
369	20230919	125100	1801957270	18870	18870	18870	18870	39
370	20230919	125000	1801221340	18880	18880	18880	18880	160
371	20230919	124900	1798200540	18880	18880	18880	18880	91
372	20230919	124800	1796482460	18880	18880	18880	18880	15
373	20230919	124700	1796199260	18890	18890	18890	18890	57
374	20230919	124600	1795122530	18880	18850	18880	18850	3042
375	20230919	124500	1737747570	18850	18850	18860	18850	222
376	20230919	124400	1733562860	18850	18850	18850	18850	204
377	20230919	124300	1729717460	18840	18850	18850	18840	59
378	20230919	124200	1728605880	18840	18840	18840	18840	254
379	20230919	124100	1723820520	18840	18850	18850	18840	36
380	20230919	124000	1723142270	18850	18840	18850	18840	109
381	20230919	123900	1721088190	18840	18840	18840	18840	173
382	20230919	123800	1717828870	18840	18850	18850	18840	126
383	20230919	123700	1715455010	18850	18840	18850	18840	186
384	20230919	123600	1711950250	18840	18840	18840	18840	37
385	20230919	123500	1711253170	18850	18840	18850	18840	118
386	20230919	123400	1709030040	18840	18850	18850	18840	363
387	20230919	123300	1702190590	18840	18840	18840	18840	67
388	20230919	123200	1700928310	18840	18840	18840	18840	41
389	20230919	123100	1700155870	18840	18840	18840	18840	171
390	20230919	123000	1696934230	18840	18840	18850	18840	195
391	20230919	122900	1693259880	18840	18840	18840	18840	233
392	20230919	122800	1688870160	18840	18840	18840	18840	129
393	20230919	122700	1686439800	18830	18840	18840	18830	223
394	20230919	122600	1682240180	18830	18840	18840	18830	25
395	20230919	122500	1681769330	18840	18840	18840	18840	100
396	20230919	122400	1679885330	18830	18840	18840	18830	119
397	20230919	122300	1677644040	18830	18830	18840	18830	555
398	20230919	122200	1667190930	18830	18830	18830	18830	36
399	20230919	122100	1666513050	18830	18830	18830	18830	56
400	20230919	122000	1665458570	18830	18840	18840	18830	84
401	20230919	121900	1663876020	18830	18840	18840	18830	305
402	20230919	121800	1658131650	18840	18830	18840	18830	36
403	20230919	121700	1657453610	18840	18830	18840	18830	350
404	20230919	121600	1650859840	18830	18830	18830	18830	67
405	20230919	121500	1649598230	18830	18830	18830	18830	188
406	20230919	121400	1646058190	18830	18840	18840	18830	67
407	20230919	121300	1644796060	18830	18830	18830	18830	117
408	20230919	121200	1642592950	18830	18830	18830	18830	259
409	20230919	121100	1637715980	18830	18840	18840	18830	180
410	20230919	121000	1634324790	18850	18840	18850	18840	94
411	20230919	120900	1632553300	18840	18840	18840	18840	134
412	20230919	120800	1630028740	18840	18840	18840	18840	25
413	20230919	120700	1629557740	18850	18850	18850	18840	178
414	20230919	120600	1626203450	18840	18840	18840	18840	135
415	20230919	120500	1623660050	18840	18830	18840	18830	529
416	20230919	120400	1613694110	18830	18840	18840	18830	160
417	20230919	120300	1610679860	18840	18840	18840	18830	353
418	20230919	120200	1604032200	18830	18830	18830	18830	82
419	20230919	120100	1602488140	18830	18830	18830	18830	15
420	20230919	120000	1602205690	18830	18820	18830	18820	662
421	20230919	115900	1589740390	18820	18820	18820	18820	204
422	20230919	115800	1585901110	18830	18830	18830	18830	1039
423	20230919	115700	1566336740	18830	18840	18840	18830	94
424	20230919	115600	1564566200	18830	18830	18830	18830	60
425	20230919	115500	1563436400	18830	18840	18840	18830	318
426	20230919	115400	1557445470	18840	18840	18840	18840	8
427	20230919	115300	1557294750	18850	18850	18850	18840	308
428	20230919	115200	1551490980	18850	18860	18860	18850	1626
429	20230919	115100	1520829420	18860	18860	18860	18860	302
430	20230919	115000	1515133700	18860	18870	18870	18860	95
431	20230919	114900	1513341460	18860	18870	18870	18860	179
432	20230919	114800	1509963930	18860	18860	18860	18860	52
433	20230919	114700	1508983210	18860	18870	18870	18860	174
434	20230919	114600	1505701020	18870	18870	18870	18860	29
435	20230919	114500	1505154020	18870	18870	18870	18870	1
436	20230919	114400	1505135150	18860	18870	18870	18860	148
437	20230919	114300	1502342690	18860	18860	18870	18860	210
438	20230919	114200	1498381570	18860	18860	18860	18860	204
439	20230919	114100	1494534130	18870	18860	18870	18860	356
440	20230919	114000	1487816650	18870	18860	18870	18860	285
441	20230919	113900	1482439110	18860	18870	18870	18860	174
442	20230919	113800	1479157340	18870	18860	18870	18860	140
443	20230919	113700	1476516910	18860	18860	18870	18860	85
444	20230919	113600	1474913290	18860	18880	18880	18860	1157
445	20230919	113500	1453072780	18880	18880	18880	18880	221
446	20230919	113400	1448900300	18880	18880	18880	18880	137
447	20230919	113300	1446313740	18890	18880	18890	18880	333
448	20230919	113200	1440026180	18880	18880	18880	18880	137
449	20230919	113100	1437439620	18880	18880	18880	18880	56
450	20230919	113000	1436382340	18890	18880	18890	18880	305
451	20230919	112900	1430621910	18890	18880	18890	18880	120
452	20230919	112800	1428355310	18890	18880	18890	18880	182
453	20230919	112700	1424919090	18890	18890	18890	18890	52
454	20230919	112600	1423936810	18890	18880	18890	18880	46
455	20230919	112500	1423068280	18880	18890	18890	18880	71
456	20230919	112400	1421727790	18890	18880	18890	18880	192
457	20230919	112300	1418102720	18890	18880	18890	18880	95
458	20230919	112200	1416308590	18880	18880	18880	18880	97
459	20230919	112100	1414477230	18880	18880	18880	18880	116
460	20230919	112000	1412287150	18880	18890	18890	18880	228
461	20230919	111900	1407981990	18890	18880	18890	18880	168
462	20230919	111800	1404810050	18880	18890	18890	18880	370
463	20230919	111700	1397822880	18890	18880	18890	18880	372
464	20230919	111600	1390796360	18890	18890	18890	18880	440
465	20230919	111500	1382486560	18880	18880	18890	18880	213
466	20230919	111400	1378465040	18890	18880	18890	18880	100
467	20230919	111300	1376576830	18880	18880	18890	18880	170
468	20230919	111200	1373366710	18880	18870	18880	18870	891
469	20230919	111100	1356546420	18870	18870	18880	18870	69
470	20230919	111000	1355244380	18870	18880	18880	18870	175
471	20230919	110900	1351941600	18870	18880	18880	18870	75
472	20230919	110800	1350526320	18870	18880	18880	18870	250
473	20230919	110700	1345807870	18870	18880	18880	18870	300
474	20230919	110600	1340146150	18880	18870	18880	18870	134
475	20230919	110500	1337617050	18870	18870	18870	18870	170
476	20230919	110400	1334409150	18870	18880	18880	18870	254
477	20230919	110300	1329614910	18880	18880	18880	18880	52
478	20230919	110200	1328633150	18870	18870	18870	18870	199
479	20230919	110100	1324878020	18880	18880	18880	18880	50
480	20230919	110000	1323934020	18880	18870	18880	18870	442
481	20230919	105900	1315591960	18870	18900	18900	18870	107
482	20230919	105800	1313572840	18890	18870	18890	18870	382
483	20230919	105700	1306357280	18890	18890	18890	18850	386
484	20230919	105600	1299066300	18890	18900	18900	18890	915
485	20230919	105500	1281774740	18900	18850	18900	18840	4884
486	20230919	105400	1189711320	18840	18830	18840	18830	611
487	20230919	105300	1178205040	18840	18840	18850	18820	415
488	20230919	105200	1170390030	18840	18850	18850	18840	1535
489	20230919	105100	1141457350	18850	18930	18930	18850	1439
490	20230919	105000	1114270600	18930	18950	18950	18930	995
491	20230919	104900	1095423860	18950	18940	18950	18940	82
492	20230919	104800	1093870750	18940	18950	18950	18940	314
493	20230919	104700	1087921850	18950	18960	18960	18950	84
494	20230919	104600	1086329950	18960	18960	18960	18950	102
495	20230919	104500	1084396420	18960	18960	18970	18960	210
496	20230919	104400	1080414770	18970	18970	18970	18970	1
497	20230919	104300	1080395800	19000	18950	19010	18950	1014
498	20230919	104200	1061138390	18950	18950	18960	18940	459
499	20230919	104100	1052440830	18940	18950	18950	18940	207
500	20230919	104000	1048520240	18940	18950	18950	18940	380
501	20230919	103900	1041320720	18940	18940	18940	18940	97
502	20230919	103800	1039483540	18940	18940	18940	18940	47
503	20230919	103700	1038593360	18940	18960	18960	18940	587
504	20230919	103600	1027470280	18960	18950	18960	18950	225
505	20230919	103500	1023206010	18950	18950	18950	18950	148
506	20230919	103400	1020401410	18960	18960	18960	18960	190
507	20230919	103300	1016799010	18970	18970	18970	18960	208
508	20230919	103200	1012854690	18970	18980	18980	18970	862
509	20230919	103100	996496100	18990	18990	18990	18980	32
510	20230919	103000	995888590	18990	19010	19010	18980	293
511	20230919	102900	990323700	19000	19000	19000	18990	1114
512	20230919	102800	969158530	19040	19000	19040	19000	404
513	20230919	102700	961482250	19000	19010	19010	19000	396
514	20230919	102600	953955820	19010	18990	19010	18990	752
515	20230919	102500	939671810	18980	18980	18980	18980	63
516	20230919	102400	938476070	18980	18980	18980	18980	69
517	20230919	102300	937166450	18980	19000	19000	18980	279
518	20230919	102200	931868020	18990	18990	18990	18990	825
519	20230919	102100	916201270	18990	18990	19000	18990	38
520	20230919	102000	915479540	18990	19010	19010	18990	819
521	20230919	101900	899919790	19010	19010	19010	19000	239
522	20230919	101800	895376650	19010	19000	19010	19000	76
523	20230919	101700	893931990	19000	19020	19030	18990	3040
524	20230919	101600	836149320	19030	19060	19060	19030	1918
525	20230919	101500	799627130	19060	19060	19060	19060	458
526	20230919	101400	790897650	19060	19060	19060	19060	71
527	20230919	101300	789544390	19060	19080	19080	19060	97
528	20230919	101200	787694320	19070	19070	19070	19070	296
529	20230919	101100	782049600	19080	19080	19080	19080	5
530	20230919	101000	781954200	19070	19080	19080	19070	52
531	20230919	100900	780962540	19080	19080	19080	19080	216
532	20230919	100800	776841260	19080	19120	19120	19080	3954
533	20230919	100700	701314880	19120	19120	19120	19120	61
534	20230919	100600	700148560	19120	19110	19120	19110	495
535	20230919	100500	690685640	19110	19120	19120	19110	92
536	20230919	100400	688927450	19110	19130	19130	19110	911
537	20230919	100300	671510270	19120	19130	19130	19120	130
538	20230919	100200	669023980	19130	19130	19130	19130	141
539	20230919	100100	666326650	19140	19140	19140	19140	171
540	20230919	100000	663053710	19150	19140	19150	19140	35
541	20230919	095900	662383600	19130	19120	19130	19120	126
542	20230919	095800	659974260	19120	19110	19120	19110	245
543	20230919	095700	655290610	19110	19120	19120	19110	75
544	20230919	095600	653857340	19150	19140	19150	19130	171
545	20230919	095500	650584320	19140	19140	19150	19140	37
546	20230919	095400	649876090	19150	19140	19150	19140	74
547	20230919	095300	648459670	19140	19150	19150	19140	67
548	20230919	095200	647176760	19140	19140	19140	19140	194
549	20230919	095100	643463600	19130	19130	19130	19130	273
550	20230919	095000	638241110	19130	19110	19130	19110	414
551	20230919	094900	630321310	19130	19120	19130	19100	566
552	20230919	094800	619501800	19130	19110	19130	19110	1338
553	20230919	094700	593922340	19110	19130	19130	19110	600
554	20230919	094600	582447690	19130	19130	19160	19130	167
555	20230919	094500	579251390	19140	19160	19170	19140	1022
556	20230919	094400	559677750	19160	19160	19160	19160	1702
557	20230919	094300	527067430	19160	19190	19190	19150	908
558	20230919	094200	509663640	19170	19210	19210	19170	300
559	20230919	094100	503906820	19220	19270	19270	19210	2204
560	20230919	094000	461508260	19270	19270	19290	19260	885
561	20230919	093900	444446930	19280	19240	19280	19240	982
562	20230919	093800	425523030	19230	19240	19240	19230	367
563	20230919	093700	418465550	19290	19250	19300	19210	4352
564	20230919	093600	334621200	19250	19190	19250	19180	2225
565	20230919	093500	291856160	19190	19190	19190	19190	7
566	20230919	093400	291721830	19180	19180	19180	19170	707
567	20230919	093300	278161780	19180	19180	19180	19160	482
568	20230919	093200	268922780	19180	19200	19200	19170	167
569	20230919	093100	265718440	19200	19200	19200	19200	16
570	20230919	093000	265411240	19200	19200	19200	19200	265
571	20230919	092900	260323240	19200	19170	19210	19170	1396
572	20230919	092800	233531330	19170	19170	19170	19170	23
573	20230919	092700	233090420	19160	19160	19160	19160	52
574	20230919	092600	232094100	19160	19160	19160	19160	100
575	20230919	092500	230178100	19160	19140	19170	19140	141
576	20230919	092400	227478370	19140	19130	19140	19130	320
577	20230919	092300	221356500	19120	19130	19130	19120	186
578	20230919	092200	217798460	19120	19130	19140	19120	182
579	20230919	092100	214316830	19130	19160	19160	19130	1151
580	20230919	092000	192282090	19150	19160	19160	19150	32
581	20230919	091900	191669280	19140	19170	19170	19140	546
582	20230919	091800	181214840	19170	19170	19190	19160	284
583	20230919	091700	175769500	19170	19160	19180	19160	138
584	20230919	091600	173124300	19180	19170	19190	19170	375
585	20230919	091500	165932460	19170	19100	19170	19100	3044
586	20230919	091400	107683160	19110	19100	19110	19090	100
587	20230919	091300	105772980	19090	19140	19140	19090	614
588	20230919	091200	94027930	19140	19090	19140	19090	662
589	20230919	091100	81375810	19080	19100	19100	19080	201
590	20230919	091000	77538950	19090	19070	19090	19070	84
591	20230919	090900	75936470	19060	19060	19060	19060	68
592	20230919	090800	74640390	19060	19040	19060	19040	121
593	20230919	090700	72335120	19040	19050	19050	19030	50
594	20230919	090600	71383390	19040	19040	19040	19030	665
595	20230919	090500	58726160	19040	19040	19040	19030	221
596	20230919	090400	54519160	19050	19050	19070	19050	795
597	20230919	090300	39374090	19040	19030	19040	19030	65
598	20230919	090200	38136570	19030	19040	19040	19030	457
599	20230919	090100	29435890	19040	19040	19040	19040	0
600	20230919	090000	29435890	19040	19110	19140	19030	1541