KissMeData/089600/min/candle-20230920.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230920	194100	327491330	18810	18810	18810	18810	408
3	20230920	194000	327491330	18810	18810	18810	18810	0
4	20230920	193900	327491330	18810	18810	18810	18810	0
5	20230920	193800	327491330	18810	18810	18810	18810	0
6	20230920	193700	327491330	18810	18810	18810	18810	0
7	20230920	193600	327491330	18810	18810	18810	18810	0
8	20230920	193500	327491330	18810	18810	18810	18810	0
9	20230920	193400	327491330	18810	18810	18810	18810	0
10	20230920	193300	327491330	18810	18810	18810	18810	0
11	20230920	193200	327491330	18810	18810	18810	18810	0
12	20230920	193100	327491330	18810	18810	18810	18810	0
13	20230920	193000	327491330	18810	18810	18810	18810	0
14	20230920	192900	327491330	18810	18810	18810	18810	0
15	20230920	192800	327491330	18810	18810	18810	18810	0
16	20230920	192700	327491330	18810	18810	18810	18810	0
17	20230920	192600	327491330	18810	18810	18810	18810	0
18	20230920	192500	327491330	18810	18810	18810	18810	0
19	20230920	192400	327491330	18810	18810	18810	18810	0
20	20230920	192300	327491330	18810	18810	18810	18810	0
21	20230920	192200	327491330	18810	18810	18810	18810	0
22	20230920	192100	327491330	18810	18810	18810	18810	0
23	20230920	192000	327491330	18810	18810	18810	18810	0
24	20230920	191900	327491330	18810	18810	18810	18810	0
25	20230920	191800	327491330	18810	18810	18810	18810	0
26	20230920	191700	327491330	18810	18810	18810	18810	0
27	20230920	191600	327491330	18810	18810	18810	18810	0
28	20230920	191500	327491330	18810	18810	18810	18810	0
29	20230920	191400	327491330	18810	18810	18810	18810	0
30	20230920	191300	327491330	18810	18810	18810	18810	0
31	20230920	191200	327491330	18810	18810	18810	18810	0
32	20230920	191100	327491330	18810	18810	18810	18810	408
33	20230920	191000	327491330	18810	18810	18810	18810	0
34	20230920	190900	327491330	18810	18810	18810	18810	0
35	20230920	190800	327491330	18810	18810	18810	18810	0
36	20230920	190700	327491330	18810	18810	18810	18810	0
37	20230920	190600	327491330	18810	18810	18810	18810	0
38	20230920	190500	327491330	18810	18810	18810	18810	0
39	20230920	190400	327491330	18810	18810	18810	18810	0
40	20230920	190300	327491330	18810	18810	18810	18810	0
41	20230920	190200	327491330	18810	18810	18810	18810	0
42	20230920	190100	327491330	18810	18810	18810	18810	0
43	20230920	190000	327491330	18810	18810	18810	18810	0
44	20230920	185900	327491330	18810	18810	18810	18810	0
45	20230920	185800	327491330	18810	18810	18810	18810	0
46	20230920	185700	327491330	18810	18810	18810	18810	0
47	20230920	185600	327491330	18810	18810	18810	18810	0
48	20230920	185500	327491330	18810	18810	18810	18810	0
49	20230920	185400	327491330	18810	18810	18810	18810	0
50	20230920	185300	327491330	18810	18810	18810	18810	0
51	20230920	185200	327491330	18810	18810	18810	18810	0
52	20230920	185100	327491330	18810	18810	18810	18810	0
53	20230920	185000	327491330	18810	18810	18810	18810	0
54	20230920	184900	327491330	18810	18810	18810	18810	0
55	20230920	184800	327491330	18810	18810	18810	18810	0
56	20230920	184700	327491330	18810	18810	18810	18810	0
57	20230920	184600	327491330	18810	18810	18810	18810	0
58	20230920	184500	327491330	18810	18810	18810	18810	0
59	20230920	184400	327491330	18810	18810	18810	18810	0
60	20230920	184300	327491330	18810	18810	18810	18810	0
61	20230920	184200	327491330	18810	18810	18810	18810	0
62	20230920	184100	327491330	18810	18810	18810	18810	408
63	20230920	184000	327491330	18810	18810	18810	18810	0
64	20230920	183900	327491330	18810	18810	18810	18810	0
65	20230920	183800	327491330	18810	18810	18810	18810	0
66	20230920	183700	327491330	18810	18810	18810	18810	0
67	20230920	183600	327491330	18810	18810	18810	18810	0
68	20230920	183500	327491330	18810	18810	18810	18810	0
69	20230920	183400	327491330	18810	18810	18810	18810	0
70	20230920	183300	327491330	18810	18810	18810	18810	0
71	20230920	183200	327491330	18810	18810	18810	18810	0
72	20230920	183100	327491330	18810	18810	18810	18810	0
73	20230920	183000	327491330	18810	18810	18810	18810	0
74	20230920	182900	327491330	18810	18810	18810	18810	0
75	20230920	182800	327491330	18810	18810	18810	18810	0
76	20230920	182700	327491330	18810	18810	18810	18810	0
77	20230920	182600	327491330	18810	18810	18810	18810	0
78	20230920	182500	327491330	18810	18810	18810	18810	0
79	20230920	182400	327491330	18810	18810	18810	18810	0
80	20230920	182300	327491330	18810	18810	18810	18810	0
81	20230920	182200	327491330	18810	18810	18810	18810	0
82	20230920	182100	327491330	18810	18810	18810	18810	0
83	20230920	182000	327491330	18810	18810	18810	18810	0
84	20230920	181900	327491330	18810	18810	18810	18810	0
85	20230920	181800	327491330	18810	18810	18810	18810	0
86	20230920	181700	327491330	18810	18810	18810	18810	0
87	20230920	181600	327491330	18810	18810	18810	18810	0
88	20230920	181500	327491330	18810	18810	18810	18810	0
89	20230920	181400	327491330	18810	18810	18810	18810	0
90	20230920	181300	327491330	18810	18810	18810	18810	0
91	20230920	181200	327491330	18810	18810	18810	18810	0
92	20230920	181100	327491330	18810	18810	18810	18810	408
93	20230920	181000	327491330	18810	18810	18810	18810	0
94	20230920	180900	327491330	18810	18810	18810	18810	0
95	20230920	180800	327491330	18810	18810	18810	18810	0
96	20230920	180700	327491330	18810	18810	18810	18810	0
97	20230920	180600	327491330	18810	18810	18810	18810	0
98	20230920	180500	327491330	18810	18810	18810	18810	0
99	20230920	180400	327491330	18810	18810	18810	18810	0
100	20230920	180300	327491330	18810	18810	18810	18810	0
101	20230920	180200	327491330	18810	18810	18810	18810	0
102	20230920	180100	327491330	18810	18810	18810	18810	0
103	20230920	180000	327491330	18810	18810	18810	18810	0
104	20230920	175900	327491330	18810	18810	18810	18810	0
105	20230920	175800	327491330	18810	18810	18810	18810	0
106	20230920	175700	327491330	18810	18810	18810	18810	0
107	20230920	175600	327491330	18810	18810	18810	18810	0
108	20230920	175500	327491330	18810	18810	18810	18810	0
109	20230920	175400	327491330	18810	18810	18810	18810	0
110	20230920	175300	327491330	18810	18810	18810	18810	0
111	20230920	175200	327491330	18810	18810	18810	18810	0
112	20230920	175100	327491330	18810	18810	18810	18810	0
113	20230920	175000	327491330	18810	18810	18810	18810	0
114	20230920	174900	327491330	18810	18810	18810	18810	0
115	20230920	174800	327491330	18810	18810	18810	18810	0
116	20230920	174700	327491330	18810	18810	18810	18810	0
117	20230920	174600	327491330	18810	18810	18810	18810	0
118	20230920	174500	327491330	18810	18810	18810	18810	0
119	20230920	174400	327491330	18810	18810	18810	18810	0
120	20230920	174300	327491330	18810	18810	18810	18810	0
121	20230920	174200	327491330	18810	18810	18810	18810	0
122	20230920	174100	327491330	18810	18810	18810	18810	408
123	20230920	174000	327491330	18810	18810	18810	18810	0
124	20230920	173900	327491330	18810	18810	18810	18810	0
125	20230920	173800	327491330	18810	18810	18810	18810	0
126	20230920	173700	327491330	18810	18810	18810	18810	0
127	20230920	173600	327491330	18810	18810	18810	18810	0
128	20230920	173500	327491330	18810	18810	18810	18810	0
129	20230920	173400	327491330	18810	18810	18810	18810	0
130	20230920	173300	327491330	18810	18810	18810	18810	0
131	20230920	173200	327491330	18810	18810	18810	18810	0
132	20230920	173100	327491330	18810	18810	18810	18810	0
133	20230920	173000	327491330	18810	18810	18810	18810	0
134	20230920	172900	327491330	18810	18810	18810	18810	0
135	20230920	172800	327491330	18810	18810	18810	18810	0
136	20230920	172700	327491330	18810	18810	18810	18810	0
137	20230920	172600	327491330	18810	18810	18810	18810	0
138	20230920	172500	327491330	18810	18810	18810	18810	0
139	20230920	172400	327491330	18810	18810	18810	18810	0
140	20230920	172300	327491330	18810	18810	18810	18810	0
141	20230920	172200	327491330	18810	18810	18810	18810	0
142	20230920	172100	327491330	18810	18810	18810	18810	0
143	20230920	172000	327491330	18810	18810	18810	18810	0
144	20230920	171900	327491330	18810	18810	18810	18810	0
145	20230920	171800	327491330	18810	18810	18810	18810	0
146	20230920	171700	327491330	18810	18810	18810	18810	0
147	20230920	171600	327491330	18810	18810	18810	18810	0
148	20230920	171500	327491330	18810	18810	18810	18810	0
149	20230920	171400	327491330	18810	18810	18810	18810	0
150	20230920	171300	327491330	18810	18810	18810	18810	0
151	20230920	171200	327491330	18810	18810	18810	18810	0
152	20230920	171100	327491330	18810	18810	18810	18810	408
153	20230920	171000	327491330	18810	18810	18810	18810	0
154	20230920	170900	327491330	18810	18810	18810	18810	0
155	20230920	170800	327491330	18810	18810	18810	18810	0
156	20230920	170700	327491330	18810	18810	18810	18810	0
157	20230920	170600	327491330	18810	18810	18810	18810	0
158	20230920	170500	327491330	18810	18810	18810	18810	0
159	20230920	170400	327491330	18810	18810	18810	18810	0
160	20230920	170300	327491330	18810	18810	18810	18810	0
161	20230920	170200	327491330	18810	18810	18810	18810	0
162	20230920	170100	327491330	18810	18810	18810	18810	0
163	20230920	170000	327491330	18810	18810	18810	18810	0
164	20230920	165900	327491330	18810	18810	18810	18810	0
165	20230920	165800	327491330	18810	18810	18810	18810	0
166	20230920	165700	327491330	18810	18810	18810	18810	0
167	20230920	165600	327491330	18810	18810	18810	18810	0
168	20230920	165500	327491330	18810	18810	18810	18810	0
169	20230920	165400	327491330	18810	18810	18810	18810	0
170	20230920	165300	327491330	18810	18810	18810	18810	0
171	20230920	165200	327491330	18810	18810	18810	18810	0
172	20230920	165100	327491330	18810	18810	18810	18810	0
173	20230920	165000	327491330	18810	18810	18810	18810	0
174	20230920	164900	327491330	18810	18810	18810	18810	0
175	20230920	164800	327491330	18810	18810	18810	18810	0
176	20230920	164700	327491330	18810	18810	18810	18810	0
177	20230920	164600	327491330	18810	18810	18810	18810	0
178	20230920	164500	327491330	18810	18810	18810	18810	0
179	20230920	164400	327491330	18810	18810	18810	18810	0
180	20230920	164300	327491330	18810	18810	18810	18810	0
181	20230920	164200	327491330	18810	18810	18810	18810	0
182	20230920	164100	327491330	18810	18810	18810	18810	408
183	20230920	164000	327491330	18810	18810	18810	18810	0
184	20230920	163900	327491330	18810	18810	18810	18810	0
185	20230920	163800	327491330	18810	18810	18810	18810	0
186	20230920	163700	327491330	18810	18810	18810	18810	0
187	20230920	163600	327491330	18810	18810	18810	18810	0
188	20230920	163500	327491330	18810	18810	18810	18810	0
189	20230920	163400	327491330	18810	18810	18810	18810	0
190	20230920	163300	327491330	18810	18810	18810	18810	0
191	20230920	163200	327491330	18810	18810	18810	18810	0
192	20230920	163100	327491330	18810	18810	18810	18810	0
193	20230920	163000	327491330	18810	18810	18810	18810	0
194	20230920	162900	327491330	18810	18810	18810	18810	0
195	20230920	162800	327491330	18810	18810	18810	18810	0
196	20230920	162700	327491330	18810	18810	18810	18810	0
197	20230920	162600	327491330	18810	18810	18810	18810	0
198	20230920	162500	327491330	18810	18810	18810	18810	0
199	20230920	162400	327491330	18810	18810	18810	18810	0
200	20230920	162300	327491330	18810	18810	18810	18810	0
201	20230920	162200	327491330	18810	18810	18810	18810	0
202	20230920	162100	327491330	18810	18810	18810	18810	0
203	20230920	162000	327491330	18810	18810	18810	18810	0
204	20230920	161900	327491330	18810	18810	18810	18810	0
205	20230920	161800	327491330	18810	18810	18810	18810	0
206	20230920	161700	327491330	18810	18810	18810	18810	0
207	20230920	161600	327491330	18810	18810	18810	18810	0
208	20230920	161500	327491330	18810	18810	18810	18810	0
209	20230920	161400	327491330	18810	18810	18810	18810	0
210	20230920	161300	327491330	18810	18810	18810	18810	0
211	20230920	161200	327491330	18810	18810	18810	18810	0
212	20230920	161100	327491330	18810	18810	18810	18810	408
213	20230920	161000	327491330	18810	18810	18810	18810	0
214	20230920	160900	327491330	18810	18810	18810	18810	0
215	20230920	160800	327491330	18810	18810	18810	18810	0
216	20230920	160700	327491330	18810	18810	18810	18810	0
217	20230920	160600	327491330	18810	18810	18810	18810	0
218	20230920	160500	327491330	18810	18810	18810	18810	0
219	20230920	160400	327491330	18810	18810	18810	18810	0
220	20230920	160300	327491330	18810	18810	18810	18810	0
221	20230920	160200	327491330	18810	18810	18810	18810	0
222	20230920	160100	327491330	18810	18810	18810	18810	0
223	20230920	160000	327491330	18810	18810	18810	18810	0
224	20230920	155900	327491330	18810	18810	18810	18810	0
225	20230920	155800	327491330	18810	18810	18810	18810	0
226	20230920	155700	327491330	18810	18810	18810	18810	0
227	20230920	155600	327491330	18810	18810	18810	18810	0
228	20230920	155500	327491330	18810	18810	18810	18810	0
229	20230920	155400	327491330	18810	18810	18810	18810	0
230	20230920	155300	327491330	18810	18810	18810	18810	0
231	20230920	155200	327491330	18810	18810	18810	18810	0
232	20230920	155100	327491330	18810	18810	18810	18810	0
233	20230920	155000	327491330	18810	18810	18810	18810	0
234	20230920	154900	327491330	18810	18810	18810	18810	0
235	20230920	154800	327491330	18810	18810	18810	18810	0
236	20230920	154700	327491330	18810	18810	18810	18810	0
237	20230920	154600	327491330	18810	18810	18810	18810	0
238	20230920	154500	327491330	18810	18810	18810	18810	0
239	20230920	154400	327491330	18810	18810	18810	18810	0
240	20230920	154300	327491330	18810	18810	18810	18810	0
241	20230920	154200	327491330	18810	18810	18810	18810	0
242	20230920	154100	327491330	18810	18810	18810	18810	408
243	20230920	154000	327491330	18810	18810	18810	18810	0
244	20230920	153900	327491330	18810	18810	18810	18810	0
245	20230920	153800	327491330	18810	18810	18810	18810	0
246	20230920	153700	327491330	18810	18810	18810	18810	0
247	20230920	153600	327491330	18810	18810	18810	18810	0
248	20230920	153500	327491330	18810	18810	18810	18810	0
249	20230920	153400	327491330	18810	18810	18810	18810	0
250	20230920	153300	327491330	18810	18810	18810	18810	0
251	20230920	153200	327491330	18810	18810	18810	18810	0
252	20230920	153100	327491330	18810	18810	18810	18810	0
253	20230920	153000	327491330	18810	18810	18810	18810	408
254	20230920	152900	319816850	18810	18810	18810	18810	0
255	20230920	152800	319816850	18810	18810	18810	18810	0
256	20230920	152700	319816850	18810	18810	18810	18810	0
257	20230920	152600	319816850	18810	18810	18810	18810	0
258	20230920	152500	319816850	18810	18810	18810	18810	0
259	20230920	152400	319816850	18810	18810	18810	18810	0
260	20230920	152300	319816850	18810	18810	18810	18810	0
261	20230920	152200	319816850	18810	18810	18810	18810	0
262	20230920	152100	319816850	18810	18810	18810	18810	0
263	20230920	152000	319816850	18810	18810	18810	18810	0
264	20230920	151900	319816850	18810	18830	18830	18810	40
265	20230920	151800	319064060	18820	18820	18820	18820	15
266	20230920	151700	318781760	18820	18820	18820	18820	30
267	20230920	151600	318217160	18820	18820	18820	18820	2
268	20230920	151500	318179520	18810	18810	18810	18810	41
269	20230920	151400	317408310	18810	18810	18810	18810	24
270	20230920	151300	316956870	18810	18810	18810	18810	0
271	20230920	151200	316956870	18810	18810	18810	18810	0
272	20230920	151100	316956870	18810	18810	18810	18810	26
273	20230920	151000	316467810	18820	18820	18820	18820	0
274	20230920	150900	316467810	18820	18820	18820	18820	8
275	20230920	150800	316317250	18830	18830	18830	18830	0
276	20230920	150700	316317250	18830	18830	18830	18830	0
277	20230920	150600	316317250	18830	18830	18830	18830	5
278	20230920	150500	316223100	18820	18820	18820	18820	16
279	20230920	150400	315921980	18810	18810	18810	18810	0
280	20230920	150300	315921980	18810	18810	18810	18810	0
281	20230920	150200	315921980	18810	18810	18810	18810	0
282	20230920	150100	315921980	18810	18810	18810	18810	38
283	20230920	150000	315207200	18810	18810	18810	18810	14
284	20230920	145900	314943860	18810	18810	18810	18810	21
285	20230920	145800	314548850	18810	18810	18810	18810	29
286	20230920	145700	314003360	18810	18810	18810	18810	6
287	20230920	145600	313890500	18810	18820	18820	18810	33
288	20230920	145500	313269650	18820	18820	18820	18820	8
289	20230920	145400	313119090	18810	18810	18810	18810	13
290	20230920	145300	312874560	18810	18810	18820	18810	48
291	20230920	145200	311971520	18810	18810	18810	18810	41
292	20230920	145100	311200310	18810	18810	18810	18810	42
293	20230920	145000	310410290	18810	18810	18810	18810	21
294	20230920	144900	310015280	18810	18810	18810	18810	17
295	20230920	144800	309695510	18810	18810	18810	18810	33
296	20230920	144700	309074780	18810	18810	18810	18810	0
297	20230920	144600	309074780	18810	18810	18810	18810	29
298	20230920	144500	308529290	18810	18810	18810	18810	20
299	20230920	144400	308153090	18810	18810	18810	18810	12
300	20230920	144300	307927370	18820	18820	18820	18820	9
301	20230920	144200	307757990	18820	18820	18820	18820	13
302	20230920	144100	307513330	18820	18820	18820	18810	37
303	20230920	144000	306817110	18820	18820	18820	18820	12
304	20230920	143900	306591270	18830	18810	18830	18810	88
305	20230920	143800	304934900	18810	18810	18810	18810	38
306	20230920	143700	304220120	18810	18810	18810	18810	30
307	20230920	143600	303655820	18810	18810	18810	18810	29
308	20230920	143500	303110330	18810	18810	18810	18810	12
309	20230920	143400	302884610	18810	18810	18810	18810	20
310	20230920	143300	302508410	18820	18820	18820	18820	22
311	20230920	143200	302094370	18820	18820	18820	18820	7
312	20230920	143100	301962630	18820	18810	18820	18810	13
313	20230920	143000	301718090	18810	18810	18810	18810	30
314	20230920	142900	301153790	18810	18810	18810	18810	15
315	20230920	142800	300871640	18810	18810	18810	18810	10
316	20230920	142700	300683540	18810	18810	18810	18810	22
317	20230920	142600	300269720	18810	18810	18810	18810	21
318	20230920	142500	299874710	18810	18810	18810	18810	21
319	20230920	142400	299479700	18820	18820	18820	18820	10
320	20230920	142300	299291500	18820	18830	18830	18820	31
321	20230920	142200	298707900	18830	18830	18830	18830	9
322	20230920	142100	298538430	18820	18810	18820	18800	109
323	20230920	142000	296487410	18800	18800	18800	18800	22
324	20230920	141900	296073810	18810	18810	18810	18800	73
325	20230920	141800	294700800	18810	18810	18810	18810	18
326	20230920	141700	294362220	18810	18800	18810	18800	22
327	20230920	141600	293948410	18810	18800	18810	18800	303
328	20230920	141500	288251810	18800	18810	18810	18800	65
329	20230920	141400	287029740	18810	18810	18810	18810	30
330	20230920	141300	286465440	18810	18810	18810	18810	16
331	20230920	141200	286164480	18800	18800	18810	18800	102
332	20230920	141100	284246810	18800	18810	18810	18800	48
333	20230920	141000	283344310	18810	18810	18810	18810	14
334	20230920	140900	283080970	18810	18810	18810	18810	43
335	20230920	140800	282272140	18810	18810	18810	18810	41
336	20230920	140700	281500930	18810	18810	18810	18810	2
337	20230920	140600	281463310	18810	18810	18810	18810	23
338	20230920	140500	281030680	18810	18810	18810	18810	38
339	20230920	140400	280315900	18810	18810	18810	18810	14
340	20230920	140300	280052560	18820	18820	18820	18820	9
341	20230920	140200	279883180	18820	18820	18820	18820	12
342	20230920	140100	279657340	18850	18810	18850	18810	676
343	20230920	140000	266938740	18820	18820	18820	18820	9
344	20230920	135900	266769360	18820	18820	18820	18820	17
345	20230920	135800	266449420	18820	18820	18820	18820	13
346	20230920	135700	266204760	18830	18840	18840	18820	39
347	20230920	135600	265470300	18830	18820	18840	18820	81
348	20230920	135500	263945230	18820	18830	18830	18820	111
349	20230920	135400	261855990	18820	18830	18830	18820	32
350	20230920	135300	261253560	18830	18820	18830	18820	100
351	20230920	135200	259371470	18820	18830	18830	18820	39
352	20230920	135100	258637350	18830	18820	18830	18820	48
353	20230920	135000	257733870	18820	18830	18830	18820	30
354	20230920	134900	257169180	18830	18830	18830	18830	23
355	20230920	134800	256736090	18830	18830	18830	18830	1
356	20230920	134700	256717260	18830	18830	18840	18830	42
357	20230920	134600	255926200	18830	18830	18830	18830	9
358	20230920	134500	255756730	18840	18830	18840	18830	26
359	20230920	134400	255267020	18830	18830	18830	18830	14
360	20230920	134300	255003400	18820	18820	18820	18820	37
361	20230920	134200	254307060	18820	18830	18830	18820	114
362	20230920	134100	252161490	18830	18830	18830	18830	13
363	20230920	134000	251916700	18840	18840	18840	18840	3
364	20230920	133900	251860180	18830	18830	18830	18820	37
365	20230920	133800	251163670	18830	18830	18830	18830	12
366	20230920	133700	250937710	18840	18830	18840	18830	19
367	20230920	133600	250579830	18820	18830	18830	18820	39
368	20230920	133500	249845590	18830	18830	18830	18830	72
369	20230920	133400	248489830	18830	18830	18830	18830	20
370	20230920	133300	248113230	18830	18830	18830	18830	9
371	20230920	133200	247943760	18840	18840	18840	18840	9
372	20230920	133100	247774200	18840	18840	18840	18840	21
373	20230920	133000	247378560	18840	18830	18840	18830	43
374	20230920	132900	246568520	18830	18830	18830	18830	12
375	20230920	132800	246342560	18830	18830	18830	18830	30
376	20230920	132700	245777660	18830	18830	18830	18830	8
377	20230920	132600	245627020	18830	18830	18830	18830	50
378	20230920	132500	244685520	18830	18830	18830	18830	8
379	20230920	132400	244534880	18840	18840	18840	18840	33
380	20230920	132300	243913160	18840	18830	18840	18830	16
381	20230920	132200	243611800	18840	18830	18840	18830	14
382	20230920	132100	243348170	18830	18840	18840	18830	22
383	20230920	132000	242933770	18840	18840	18840	18840	12
384	20230920	131900	242707690	18840	18840	18850	18840	24
385	20230920	131800	242255440	18830	18830	18830	18830	8
386	20230920	131700	242104800	18830	18830	18830	18830	70
387	20230920	131600	240786700	18830	18830	18830	18830	0
388	20230920	131500	240786700	18830	18830	18830	18830	9
389	20230920	131400	240617230	18840	18840	18840	18840	20
390	20230920	131300	240240430	18840	18840	18840	18840	23
391	20230920	131200	239807110	18840	18840	18840	18840	24
392	20230920	131100	239354950	18840	18840	18840	18840	9
393	20230920	131000	239185390	18840	18840	18840	18840	33
394	20230920	130900	238563670	18840	18840	18840	18840	13
395	20230920	130800	238318750	18840	18840	18840	18840	8
396	20230920	130700	238168030	18840	18840	18840	18840	13
397	20230920	130600	237923110	18840	18840	18840	18840	66
398	20230920	130500	236679670	18840	18850	18850	18840	21
399	20230920	130400	236283910	18850	18850	18850	18850	11
400	20230920	130300	236076560	18850	18850	18850	18850	3
401	20230920	130200	236020010	18850	18840	18850	18840	44
402	20230920	130100	235190840	18850	18840	18850	18840	84
403	20230920	130000	233608130	18840	18840	18850	18840	25
404	20230920	125900	233137080	18840	18840	18840	18840	68
405	20230920	125800	231855960	18840	18840	18840	18840	21
406	20230920	125700	231460320	18840	18840	18840	18840	0
407	20230920	125600	231460320	18840	18840	18840	18840	17
408	20230920	125500	231140040	18840	18840	18840	18840	12
409	20230920	125400	230913960	18860	18860	18860	18860	0
410	20230920	125300	230913960	18860	18850	18860	18850	175
411	20230920	125200	227614560	18840	18840	18840	18840	9
412	20230920	125100	227445000	18840	18840	18840	18840	33
413	20230920	125000	226823280	18840	18840	18840	18840	8
414	20230920	124900	226672560	18840	18840	18840	18840	8
415	20230920	124800	226521840	18840	18850	18850	18840	56
416	20230920	124700	225466690	18850	18850	18850	18850	9
417	20230920	124600	225297040	18850	18850	18850	18850	20
418	20230920	124500	224920040	18850	18840	18850	18840	26
419	20230920	124400	224430110	18840	18840	18840	18840	20
420	20230920	124300	224053310	18840	18840	18840	18840	42
421	20230920	124200	223262030	18840	18850	18850	18840	114
422	20230920	124100	221113440	18850	18850	18850	18850	12
423	20230920	124000	220887240	18850	18850	18850	18850	29
424	20230920	123900	220340590	18840	18840	18840	18840	30
425	20230920	123800	219775390	18840	18840	18840	18840	0
426	20230920	123700	219775390	18840	18840	18840	18840	27
427	20230920	123600	219266710	18840	18840	18840	18840	25
428	20230920	123500	218795710	18850	18840	18850	18840	41
429	20230920	123400	218023240	18840	18840	18840	18840	22
430	20230920	123300	217608760	18850	18850	18850	18850	21
431	20230920	123200	217212910	18850	18860	18860	18850	82
432	20230920	123100	215667130	18850	18860	18860	18850	22
433	20230920	123000	215252330	18860	18840	18860	18840	102
434	20230920	122900	213329440	18840	18840	18840	18840	13
435	20230920	122800	213084520	18850	18850	18850	18850	9
436	20230920	122700	212914870	18850	18850	18850	18850	47
437	20230920	122600	212028920	18850	18850	18850	18850	37
438	20230920	122500	211331470	18840	18840	18840	18840	0
439	20230920	122400	211331470	18840	18860	18860	18840	425
440	20230920	122300	203320260	18860	18860	18860	18860	8
441	20230920	122200	203169380	18860	18850	18860	18850	41
442	20230920	122100	202396450	18860	18860	18860	18860	0
443	20230920	122000	202396450	18860	18860	18860	18860	17
444	20230920	121900	202075830	18860	18860	18860	18860	33
445	20230920	121800	201453450	18850	18850	18850	18850	0
446	20230920	121700	201453450	18850	18840	18860	18840	83
447	20230920	121600	199889180	18850	18850	18850	18850	0
448	20230920	121500	199889180	18850	18850	18850	18850	51
449	20230920	121400	198927830	18850	18850	18850	18850	0
450	20230920	121300	198927830	18850	18850	18850	18850	0
451	20230920	121200	198927830	18850	18850	18850	18850	30
452	20230920	121100	198362330	18850	18850	18850	18850	21
453	20230920	121000	197966480	18850	18850	18850	18850	17
454	20230920	120900	197646030	18850	18860	18860	18850	18
455	20230920	120800	197306630	18850	18860	18860	18850	17
456	20230920	120700	196986170	18860	18860	18860	18860	29
457	20230920	120600	196439230	18860	18860	18860	18860	9
458	20230920	120500	196269490	18860	18860	18860	18860	12
459	20230920	120400	196043170	18860	18850	18860	18850	92
460	20230920	120300	194308790	18850	18850	18850	18850	13
461	20230920	120200	194063740	18850	18850	18850	18850	8
462	20230920	120100	193912940	18860	18850	18860	18850	10
463	20230920	120000	193724430	18850	18860	18860	18850	40
464	20230920	115900	192970350	18850	18850	18850	18850	8
465	20230920	115800	192819550	18850	18850	18850	18850	21
466	20230920	115700	192423700	18850	18850	18850	18850	0
467	20230920	115600	192423700	18850	18860	18860	18850	12
468	20230920	115500	192197470	18860	18860	18860	18860	30
469	20230920	115400	191631670	18860	18860	18860	18860	0
470	20230920	115300	191631670	18860	18860	18870	18860	115
471	20230920	115200	189462400	18860	18860	18860	18860	9
472	20230920	115100	189292660	18860	18860	18860	18860	12
473	20230920	115000	189066340	18860	18860	18860	18860	8
474	20230920	114900	188915460	18860	18860	18860	18860	33
475	20230920	114800	188293080	18860	18860	18860	18860	51
476	20230920	114700	187331220	18860	18860	18860	18860	0
477	20230920	114600	187331220	18860	18860	18860	18860	20
478	20230920	114500	186954020	18870	18870	18870	18870	17
479	20230920	114400	186633230	18870	18870	18870	18870	0
480	20230920	114300	186633230	18870	18870	18870	18870	77
481	20230920	114200	185180240	18870	18870	18870	18870	28
482	20230920	114100	184651880	18870	18870	18880	18870	183
483	20230920	114000	181198280	18870	18870	18870	18870	46
484	20230920	113900	180330260	18880	18880	18880	18880	246
485	20230920	113800	175685780	18880	18880	18880	18880	21
486	20230920	113700	175289300	18880	18880	18880	18880	39
487	20230920	113600	174552980	18880	18890	18890	18880	21
488	20230920	113500	174156410	18890	18890	18890	18890	4
489	20230920	113400	174080850	18890	18900	18900	18890	263
490	20230920	113300	169110500	18900	18900	18900	18900	9
491	20230920	113200	168940400	18900	18900	18900	18900	12
492	20230920	113100	168713600	18900	18900	18900	18900	28
493	20230920	113000	168184400	18900	18900	18900	18900	17
494	20230920	112900	167863100	18910	18920	18920	18910	15
495	20230920	112800	167579320	18930	18930	18930	18930	0
496	20230920	112700	167579320	18930	18930	18930	18930	31
497	20230920	112600	166992490	18960	18960	18960	18960	0
498	20230920	112500	166992490	18960	18960	18960	18960	0
499	20230920	112400	166992490	18960	18910	18990	18910	299
500	20230920	112300	161321520	18900	18900	18900	18900	69
501	20230920	112200	160017420	18900	18900	18900	18900	30
502	20230920	112100	159450420	18900	18900	18900	18900	0
503	20230920	112000	159450420	18900	18900	18900	18900	34
504	20230920	111900	158807820	18930	18930	18930	18930	0
505	20230920	111800	158807820	18930	18930	18930	18930	0
506	20230920	111700	158807820	18930	18930	18930	18930	0
507	20230920	111600	158807820	18930	18930	18930	18930	0
508	20230920	111500	158807820	18930	18930	18930	18930	0
509	20230920	111400	158807820	18930	18930	18930	18930	3
510	20230920	111300	158751030	18900	18900	18900	18900	0
511	20230920	111200	158751030	18900	18900	18900	18900	0
512	20230920	111100	158751030	18900	18900	18900	18900	0
513	20230920	111000	158751030	18900	18900	18900	18900	0
514	20230920	110900	158751030	18900	18900	18900	18900	0
515	20230920	110800	158751030	18900	18900	18900	18900	0
516	20230920	110700	158751030	18900	18900	18900	18900	0
517	20230920	110600	158751030	18900	18900	18900	18900	0
518	20230920	110500	158751030	18900	18900	18900	18900	0
519	20230920	110400	158751030	18900	18900	18900	18900	0
520	20230920	110300	158751030	18900	18900	18900	18900	0
521	20230920	110200	158751030	18900	18900	18900	18900	8
522	20230920	110100	158599830	18900	18900	18900	18900	0
523	20230920	110000	158599830	18900	18900	18900	18900	0
524	20230920	105900	158599830	18900	18900	18900	18900	0
525	20230920	105800	158599830	18900	18900	18900	18900	0
526	20230920	105700	158599830	18900	18930	18930	18900	52
527	20230920	105600	157616280	18890	18890	18890	18890	0
528	20230920	105500	157616280	18890	18890	18890	18890	50
529	20230920	105400	156671780	18890	18890	18890	18890	0
530	20230920	105300	156671780	18890	18890	18890	18890	0
531	20230920	105200	156671780	18890	18890	18890	18890	0
532	20230920	105100	156671780	18890	18890	18890	18890	23
533	20230920	105000	156237310	18880	18880	18880	18880	0
534	20230920	104900	156237310	18880	18880	18880	18880	0
535	20230920	104800	156237310	18880	18880	18880	18880	0
536	20230920	104700	156237310	18880	18880	18880	18880	0
537	20230920	104600	156237310	18880	18880	18880	18880	41
538	20230920	104500	155463230	18880	18880	18880	18880	0
539	20230920	104400	155463230	18880	18880	18880	18880	26
540	20230920	104300	154972350	18880	18880	18880	18880	0
541	20230920	104200	154972350	18880	18880	18880	18880	45
542	20230920	104100	154122750	18880	18880	18880	18880	25
543	20230920	104000	153650750	18890	18890	18890	18890	20
544	20230920	103900	153272950	18900	18900	18900	18900	22
545	20230920	103800	152857150	18910	18920	18920	18910	24
546	20230920	103700	152403280	18930	18940	18940	18930	17
547	20230920	103600	152081320	18950	18950	18950	18950	0
548	20230920	103500	152081320	18950	18950	18950	18950	0
549	20230920	103400	152081320	18950	18950	18950	18950	0
550	20230920	103300	152081320	18950	18950	18950	18950	0
551	20230920	103200	152081320	18950	18950	18950	18950	2
552	20230920	103100	152043420	18950	18950	18950	18950	0
553	20230920	103000	152043420	18950	18950	18950	18950	0
554	20230920	102900	152043420	18950	18950	18950	18950	8
555	20230920	102800	151891820	18950	18950	18950	18950	2
556	20230920	102700	151853920	18950	18950	18950	18950	56
557	20230920	102600	150792720	18990	18950	18990	18950	2
558	20230920	102500	150754780	18930	18870	18930	18870	368
559	20230920	102400	143801980	18840	18840	18860	18840	13
560	20230920	102300	143557030	18860	18840	18870	18830	385
561	20230920	102200	136294760	18840	18850	18850	18840	24
562	20230920	102100	135842480	18900	18920	18920	18900	39
563	20230920	102000	135104680	18920	18920	18920	18920	27
564	20230920	101900	134593840	18920	18920	18920	18920	27
565	20230920	101800	134083000	18980	18980	18980	18980	0
566	20230920	101700	134083000	18980	18980	18980	18980	0
567	20230920	101600	134083000	18980	18990	18990	18980	398
568	20230920	101500	126525600	18990	19000	19000	18990	100
569	20230920	101400	124626500	19000	19000	19000	19000	0
570	20230920	101300	124626500	19000	19000	19000	19000	0
571	20230920	101200	124626500	19000	19000	19000	19000	27
572	20230920	101100	124113500	19050	19050	19050	19050	0
573	20230920	101000	124113500	19050	19050	19050	19050	0
574	20230920	100900	124113500	19050	19050	19050	19050	300
575	20230920	100800	118398500	18980	18980	18980	18980	0
576	20230920	100700	118398500	18980	18990	18990	18980	184
577	20230920	100600	114906130	18990	19000	19000	18990	10
578	20230920	100500	114716180	19030	19050	19060	19030	64
579	20230920	100400	113497000	19100	18820	19100	18810	2862
580	20230920	100300	59503090	18820	18840	18840	18820	160
581	20230920	100200	56490150	18840	18860	18860	18840	317
582	20230920	100100	50515610	18860	18870	18870	18860	53
583	20230920	100000	49515820	18880	18870	18880	18860	80
584	20230920	095900	48006150	18870	18870	18870	18870	6
585	20230920	095800	47892930	18870	18890	18890	18870	80
586	20230920	095700	46382670	18900	18890	18900	18890	20
587	20230920	095600	46004700	18890	18920	18920	18890	206
588	20230920	095500	42110290	18930	18950	18950	18930	338
589	20230920	095400	35706350	18960	18980	18980	18960	271
590	20230920	095300	30566960	18980	18990	18990	18980	123
591	20230920	095200	28231520	18990	19000	19000	18990	434
592	20230920	095100	19986550	19010	19020	19020	19010	71
593	20230920	095000	18636740	19020	19030	19030	19020	93
594	20230920	094900	16867670	19030	19030	19030	19030	1
595	20230920	094800	16848640	19030	19030	19030	19030	1
596	20230920	094700	16829610	19030	19030	19030	19030	1
597	20230920	094600	16810580	19040	19040	19040	19040	23
598	20230920	094500	16372660	19050	19050	19050	19050	76
599	20230920	094400	14924860	19060	19060	19060	19060	0
600	20230920	094300	14924860	19060	19060	19060	19060	0
601	20230920	094200	14924860	19060	19060	19060	19060	0
602	20230920	094100	14924860	19060	19060	19060	19060	0
603	20230920	094000	14924860	19060	19060	19060	19060	28
604	20230920	093900	14391180	19060	19060	19060	19060	1
605	20230920	093800	14372120	19060	19070	19070	19060	88
606	20230920	093700	12694310	19090	19090	19090	19090	0
607	20230920	093600	12694310	19090	19090	19090	19090	0
608	20230920	093500	12694310	19090	19070	19090	19070	103
609	20230920	093400	10729880	19090	19090	19090	19090	10
610	20230920	093300	10538980	19090	19090	19090	19090	1
611	20230920	093200	10519890	19110	19090	19110	19090	14
612	20230920	093100	10252370	19090	19090	19110	19090	221
613	20230920	093000	6033130	19070	19070	19070	19070	0
614	20230920	092900	6033130	19070	19070	19070	19070	1
615	20230920	092800	6014060	19070	19070	19070	19070	1
616	20230920	092700	5994990	19080	19080	19080	19080	7
617	20230920	092600	5861430	19070	19080	19080	19070	42
618	20230920	092500	5060300	19080	19080	19080	19080	1
619	20230920	092400	5041220	19080	19080	19080	19080	2
620	20230920	092300	5003060	19080	19080	19080	19080	30
621	20230920	092200	4430660	19080	19080	19080	19080	1
622	20230920	092100	4411580	19080	19080	19080	19080	29
623	20230920	092000	3858260	19080	19080	19080	19080	1
624	20230920	091900	3839180	19080	19080	19080	19080	0
625	20230920	091800	3839180	19080	19080	19080	19080	0
626	20230920	091700	3839180	19080	19080	19080	19080	1
627	20230920	091600	3820100	19080	19080	19080	19080	9
628	20230920	091500	3648380	19080	19080	19080	19080	1
629	20230920	091400	3629300	19090	19110	19110	19090	7
630	20230920	091300	3495630	19110	19110	19110	19110	2
631	20230920	091200	3457410	19100	19110	19110	19100	11
632	20230920	091100	3247270	19120	19120	19120	19120	63
633	20230920	091000	2042710	19110	19100	19110	19100	7
634	20230920	090900	1908950	19110	19080	19110	19080	2
635	20230920	090800	1870760	19080	19080	19080	19080	6
636	20230920	090700	1756280	19110	19110	19110	19100	45
637	20230920	090600	896340	19120	19070	19120	19070	7
638	20230920	090500	762800	19070	19070	19070	19070	5
639	20230920	090400	667450	19070	19070	19070	19070	0
640	20230920	090300	667450	19070	19070	19070	19070	0
641	20230920	090200	667450	19070	19070	19070	19070	0
642	20230920	090100	667450	19070	19070	19070	19070	0
643	20230920	090000	667450	19070	19070	19070	19070	35