KissMeData/114190/min/candle-20230925.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230925	195700	2328580270	18810	18810	18810	18810	2423
3	20230925	195600	2328580270	18810	18810	18810	18810	0
4	20230925	195500	2328580270	18810	18810	18810	18810	0
5	20230925	195400	2328580270	18810	18810	18810	18810	0
6	20230925	195300	2328580270	18810	18810	18810	18810	0
7	20230925	195200	2328580270	18810	18810	18810	18810	0
8	20230925	195100	2328580270	18810	18810	18810	18810	0
9	20230925	195000	2328580270	18810	18810	18810	18810	0
10	20230925	194900	2328580270	18810	18810	18810	18810	0
11	20230925	194800	2328580270	18810	18810	18810	18810	0
12	20230925	194700	2328580270	18810	18810	18810	18810	0
13	20230925	194600	2328580270	18810	18810	18810	18810	0
14	20230925	194500	2328580270	18810	18810	18810	18810	0
15	20230925	194400	2328580270	18810	18810	18810	18810	0
16	20230925	194300	2328580270	18810	18810	18810	18810	0
17	20230925	194200	2328580270	18810	18810	18810	18810	0
18	20230925	194100	2328580270	18810	18810	18810	18810	0
19	20230925	194000	2328580270	18810	18810	18810	18810	0
20	20230925	193900	2328580270	18810	18810	18810	18810	0
21	20230925	193800	2328580270	18810	18810	18810	18810	0
22	20230925	193700	2328580270	18810	18810	18810	18810	0
23	20230925	193600	2328580270	18810	18810	18810	18810	0
24	20230925	193500	2328580270	18810	18810	18810	18810	0
25	20230925	193400	2328580270	18810	18810	18810	18810	0
26	20230925	193300	2328580270	18810	18810	18810	18810	0
27	20230925	193200	2328580270	18810	18810	18810	18810	0
28	20230925	193100	2328580270	18810	18810	18810	18810	0
29	20230925	193000	2328580270	18810	18810	18810	18810	0
30	20230925	192900	2328580270	18810	18810	18810	18810	0
31	20230925	192800	2328580270	18810	18810	18810	18810	0
32	20230925	192700	2328580270	18810	18810	18810	18810	2423
33	20230925	192600	2328580270	18810	18810	18810	18810	0
34	20230925	192500	2328580270	18810	18810	18810	18810	0
35	20230925	192400	2328580270	18810	18810	18810	18810	0
36	20230925	192300	2328580270	18810	18810	18810	18810	0
37	20230925	192200	2328580270	18810	18810	18810	18810	0
38	20230925	192100	2328580270	18810	18810	18810	18810	0
39	20230925	192000	2328580270	18810	18810	18810	18810	0
40	20230925	191900	2328580270	18810	18810	18810	18810	0
41	20230925	191800	2328580270	18810	18810	18810	18810	0
42	20230925	191700	2328580270	18810	18810	18810	18810	0
43	20230925	191600	2328580270	18810	18810	18810	18810	0
44	20230925	191500	2328580270	18810	18810	18810	18810	0
45	20230925	191400	2328580270	18810	18810	18810	18810	0
46	20230925	191300	2328580270	18810	18810	18810	18810	0
47	20230925	191200	2328580270	18810	18810	18810	18810	0
48	20230925	191100	2328580270	18810	18810	18810	18810	0
49	20230925	191000	2328580270	18810	18810	18810	18810	0
50	20230925	190900	2328580270	18810	18810	18810	18810	0
51	20230925	190800	2328580270	18810	18810	18810	18810	0
52	20230925	190700	2328580270	18810	18810	18810	18810	0
53	20230925	190600	2328580270	18810	18810	18810	18810	0
54	20230925	190500	2328580270	18810	18810	18810	18810	0
55	20230925	190400	2328580270	18810	18810	18810	18810	0
56	20230925	190300	2328580270	18810	18810	18810	18810	0
57	20230925	190200	2328580270	18810	18810	18810	18810	0
58	20230925	190100	2328580270	18810	18810	18810	18810	0
59	20230925	190000	2328580270	18810	18810	18810	18810	0
60	20230925	185900	2328580270	18810	18810	18810	18810	0
61	20230925	185800	2328580270	18810	18810	18810	18810	0
62	20230925	185700	2328580270	18810	18810	18810	18810	2423
63	20230925	185600	2328580270	18810	18810	18810	18810	0
64	20230925	185500	2328580270	18810	18810	18810	18810	0
65	20230925	185400	2328580270	18810	18810	18810	18810	0
66	20230925	185300	2328580270	18810	18810	18810	18810	0
67	20230925	185200	2328580270	18810	18810	18810	18810	0
68	20230925	185100	2328580270	18810	18810	18810	18810	0
69	20230925	185000	2328580270	18810	18810	18810	18810	0
70	20230925	184900	2328580270	18810	18810	18810	18810	0
71	20230925	184800	2328580270	18810	18810	18810	18810	0
72	20230925	184700	2328580270	18810	18810	18810	18810	0
73	20230925	184600	2328580270	18810	18810	18810	18810	0
74	20230925	184500	2328580270	18810	18810	18810	18810	0
75	20230925	184400	2328580270	18810	18810	18810	18810	0
76	20230925	184300	2328580270	18810	18810	18810	18810	0
77	20230925	184200	2328580270	18810	18810	18810	18810	0
78	20230925	184100	2328580270	18810	18810	18810	18810	0
79	20230925	184000	2328580270	18810	18810	18810	18810	0
80	20230925	183900	2328580270	18810	18810	18810	18810	0
81	20230925	183800	2328580270	18810	18810	18810	18810	0
82	20230925	183700	2328580270	18810	18810	18810	18810	0
83	20230925	183600	2328580270	18810	18810	18810	18810	0
84	20230925	183500	2328580270	18810	18810	18810	18810	0
85	20230925	183400	2328580270	18810	18810	18810	18810	0
86	20230925	183300	2328580270	18810	18810	18810	18810	0
87	20230925	183200	2328580270	18810	18810	18810	18810	0
88	20230925	183100	2328580270	18810	18810	18810	18810	0
89	20230925	183000	2328580270	18810	18810	18810	18810	0
90	20230925	182900	2328580270	18810	18810	18810	18810	0
91	20230925	182800	2328580270	18810	18810	18810	18810	0
92	20230925	182700	2328580270	18810	18810	18810	18810	2423
93	20230925	182600	2328580270	18810	18810	18810	18810	0
94	20230925	182500	2328580270	18810	18810	18810	18810	0
95	20230925	182400	2328580270	18810	18810	18810	18810	0
96	20230925	182300	2328580270	18810	18810	18810	18810	0
97	20230925	182200	2328580270	18810	18810	18810	18810	0
98	20230925	182100	2328580270	18810	18810	18810	18810	0
99	20230925	182000	2328580270	18810	18810	18810	18810	0
100	20230925	181900	2328580270	18810	18810	18810	18810	0
101	20230925	181800	2328580270	18810	18810	18810	18810	0
102	20230925	181700	2328580270	18810	18810	18810	18810	0
103	20230925	181600	2328580270	18810	18810	18810	18810	0
104	20230925	181500	2328580270	18810	18810	18810	18810	0
105	20230925	181400	2328580270	18810	18810	18810	18810	0
106	20230925	181300	2328580270	18810	18810	18810	18810	0
107	20230925	181200	2328580270	18810	18810	18810	18810	0
108	20230925	181100	2328580270	18810	18810	18810	18810	0
109	20230925	181000	2328580270	18810	18810	18810	18810	0
110	20230925	180900	2328580270	18810	18810	18810	18810	0
111	20230925	180800	2328580270	18810	18810	18810	18810	0
112	20230925	180700	2328580270	18810	18810	18810	18810	0
113	20230925	180600	2328580270	18810	18810	18810	18810	0
114	20230925	180500	2328580270	18810	18810	18810	18810	0
115	20230925	180400	2328580270	18810	18810	18810	18810	0
116	20230925	180300	2328580270	18810	18810	18810	18810	0
117	20230925	180200	2328580270	18810	18810	18810	18810	0
118	20230925	180100	2328580270	18810	18810	18810	18810	0
119	20230925	180000	2328580270	18810	18810	18810	18810	0
120	20230925	175900	2328580270	18810	18810	18810	18810	0
121	20230925	175800	2328580270	18810	18810	18810	18810	0
122	20230925	175700	2328580270	18810	18810	18810	18810	2423
123	20230925	175600	2328580270	18810	18810	18810	18810	0
124	20230925	175500	2328580270	18810	18810	18810	18810	0
125	20230925	175400	2328580270	18810	18810	18810	18810	0
126	20230925	175300	2328580270	18810	18810	18810	18810	0
127	20230925	175200	2328580270	18810	18810	18810	18810	0
128	20230925	175100	2328580270	18810	18810	18810	18810	0
129	20230925	175000	2328580270	18810	18810	18810	18810	0
130	20230925	174900	2328580270	18810	18810	18810	18810	0
131	20230925	174800	2328580270	18810	18810	18810	18810	0
132	20230925	174700	2328580270	18810	18810	18810	18810	0
133	20230925	174600	2328580270	18810	18810	18810	18810	0
134	20230925	174500	2328580270	18810	18810	18810	18810	0
135	20230925	174400	2328580270	18810	18810	18810	18810	0
136	20230925	174300	2328580270	18810	18810	18810	18810	0
137	20230925	174200	2328580270	18810	18810	18810	18810	0
138	20230925	174100	2328580270	18810	18810	18810	18810	0
139	20230925	174000	2328580270	18810	18810	18810	18810	0
140	20230925	173900	2328580270	18810	18810	18810	18810	0
141	20230925	173800	2328580270	18810	18810	18810	18810	0
142	20230925	173700	2328580270	18810	18810	18810	18810	0
143	20230925	173600	2328580270	18810	18810	18810	18810	0
144	20230925	173500	2328580270	18810	18810	18810	18810	0
145	20230925	173400	2328580270	18810	18810	18810	18810	0
146	20230925	173300	2328580270	18810	18810	18810	18810	0
147	20230925	173200	2328580270	18810	18810	18810	18810	0
148	20230925	173100	2328580270	18810	18810	18810	18810	0
149	20230925	173000	2328580270	18810	18810	18810	18810	0
150	20230925	172900	2328580270	18810	18810	18810	18810	0
151	20230925	172800	2328580270	18810	18810	18810	18810	0
152	20230925	172700	2328580270	18810	18810	18810	18810	2423
153	20230925	172600	2328580270	18810	18810	18810	18810	0
154	20230925	172500	2328580270	18810	18810	18810	18810	0
155	20230925	172400	2328580270	18810	18810	18810	18810	0
156	20230925	172300	2328580270	18810	18810	18810	18810	0
157	20230925	172200	2328580270	18810	18810	18810	18810	0
158	20230925	172100	2328580270	18810	18810	18810	18810	0
159	20230925	172000	2328580270	18810	18810	18810	18810	0
160	20230925	171900	2328580270	18810	18810	18810	18810	0
161	20230925	171800	2328580270	18810	18810	18810	18810	0
162	20230925	171700	2328580270	18810	18810	18810	18810	0
163	20230925	171600	2328580270	18810	18810	18810	18810	0
164	20230925	171500	2328580270	18810	18810	18810	18810	0
165	20230925	171400	2328580270	18810	18810	18810	18810	0
166	20230925	171300	2328580270	18810	18810	18810	18810	0
167	20230925	171200	2328580270	18810	18810	18810	18810	0
168	20230925	171100	2328580270	18810	18810	18810	18810	0
169	20230925	171000	2328580270	18810	18810	18810	18810	0
170	20230925	170900	2328580270	18810	18810	18810	18810	0
171	20230925	170800	2328580270	18810	18810	18810	18810	0
172	20230925	170700	2328580270	18810	18810	18810	18810	0
173	20230925	170600	2328580270	18810	18810	18810	18810	0
174	20230925	170500	2328580270	18810	18810	18810	18810	0
175	20230925	170400	2328580270	18810	18810	18810	18810	0
176	20230925	170300	2328580270	18810	18810	18810	18810	0
177	20230925	170200	2328580270	18810	18810	18810	18810	0
178	20230925	170100	2328580270	18810	18810	18810	18810	0
179	20230925	170000	2328580270	18810	18810	18810	18810	0
180	20230925	165900	2328580270	18810	18810	18810	18810	0
181	20230925	165800	2328580270	18810	18810	18810	18810	0
182	20230925	165700	2328580270	18810	18810	18810	18810	2423
183	20230925	165600	2328580270	18810	18810	18810	18810	0
184	20230925	165500	2328580270	18810	18810	18810	18810	0
185	20230925	165400	2328580270	18810	18810	18810	18810	0
186	20230925	165300	2328580270	18810	18810	18810	18810	0
187	20230925	165200	2328580270	18810	18810	18810	18810	0
188	20230925	165100	2328580270	18810	18810	18810	18810	0
189	20230925	165000	2328580270	18810	18810	18810	18810	0
190	20230925	164900	2328580270	18810	18810	18810	18810	0
191	20230925	164800	2328580270	18810	18810	18810	18810	0
192	20230925	164700	2328580270	18810	18810	18810	18810	0
193	20230925	164600	2328580270	18810	18810	18810	18810	0
194	20230925	164500	2328580270	18810	18810	18810	18810	0
195	20230925	164400	2328580270	18810	18810	18810	18810	0
196	20230925	164300	2328580270	18810	18810	18810	18810	0
197	20230925	164200	2328580270	18810	18810	18810	18810	0
198	20230925	164100	2328580270	18810	18810	18810	18810	0
199	20230925	164000	2328580270	18810	18810	18810	18810	0
200	20230925	163900	2328580270	18810	18810	18810	18810	0
201	20230925	163800	2328580270	18810	18810	18810	18810	0
202	20230925	163700	2328580270	18810	18810	18810	18810	0
203	20230925	163600	2328580270	18810	18810	18810	18810	0
204	20230925	163500	2328580270	18810	18810	18810	18810	0
205	20230925	163400	2328580270	18810	18810	18810	18810	0
206	20230925	163300	2328580270	18810	18810	18810	18810	0
207	20230925	163200	2328580270	18810	18810	18810	18810	0
208	20230925	163100	2328580270	18810	18810	18810	18810	0
209	20230925	163000	2328580270	18810	18810	18810	18810	0
210	20230925	162900	2328580270	18810	18810	18810	18810	0
211	20230925	162800	2328580270	18810	18810	18810	18810	0
212	20230925	162700	2328580270	18810	18810	18810	18810	2423
213	20230925	162600	2328580270	18810	18810	18810	18810	0
214	20230925	162500	2328580270	18810	18810	18810	18810	0
215	20230925	162400	2328580270	18810	18810	18810	18810	0
216	20230925	162300	2328580270	18810	18810	18810	18810	0
217	20230925	162200	2328580270	18810	18810	18810	18810	0
218	20230925	162100	2328580270	18810	18810	18810	18810	0
219	20230925	162000	2328580270	18810	18810	18810	18810	0
220	20230925	161900	2328580270	18810	18810	18810	18810	0
221	20230925	161800	2328580270	18810	18810	18810	18810	0
222	20230925	161700	2328580270	18810	18810	18810	18810	0
223	20230925	161600	2328580270	18810	18810	18810	18810	0
224	20230925	161500	2328580270	18810	18810	18810	18810	0
225	20230925	161400	2328580270	18810	18810	18810	18810	0
226	20230925	161300	2328580270	18810	18810	18810	18810	0
227	20230925	161200	2328580270	18810	18810	18810	18810	0
228	20230925	161100	2328580270	18810	18810	18810	18810	0
229	20230925	161000	2328580270	18810	18810	18810	18810	0
230	20230925	160900	2328580270	18810	18810	18810	18810	0
231	20230925	160800	2328580270	18810	18810	18810	18810	0
232	20230925	160700	2328580270	18810	18810	18810	18810	0
233	20230925	160600	2328580270	18810	18810	18810	18810	0
234	20230925	160500	2328580270	18810	18810	18810	18810	0
235	20230925	160400	2328580270	18810	18810	18810	18810	0
236	20230925	160300	2328580270	18810	18810	18810	18810	0
237	20230925	160200	2328580270	18810	18810	18810	18810	0
238	20230925	160100	2328580270	18810	18810	18810	18810	0
239	20230925	160000	2328580270	18810	18810	18810	18810	0
240	20230925	155900	2328580270	18810	18810	18810	18810	0
241	20230925	155800	2328580270	18810	18810	18810	18810	0
242	20230925	155700	2328580270	18810	18810	18810	18810	2423
243	20230925	155600	2328580270	18810	18810	18810	18810	0
244	20230925	155500	2328580270	18810	18810	18810	18810	0
245	20230925	155400	2328580270	18810	18810	18810	18810	0
246	20230925	155300	2328580270	18810	18810	18810	18810	0
247	20230925	155200	2328580270	18810	18810	18810	18810	0
248	20230925	155100	2328580270	18810	18810	18810	18810	0
249	20230925	155000	2328580270	18810	18810	18810	18810	0
250	20230925	154900	2328580270	18810	18810	18810	18810	0
251	20230925	154800	2328580270	18810	18810	18810	18810	0
252	20230925	154700	2328580270	18810	18810	18810	18810	0
253	20230925	154600	2328580270	18810	18810	18810	18810	0
254	20230925	154500	2328580270	18810	18810	18810	18810	0
255	20230925	154400	2328580270	18810	18810	18810	18810	0
256	20230925	154300	2328580270	18810	18810	18810	18810	0
257	20230925	154200	2328580270	18810	18810	18810	18810	0
258	20230925	154100	2328580270	18810	18810	18810	18810	0
259	20230925	154000	2328580270	18810	18810	18810	18810	0
260	20230925	153900	2328580270	18810	18810	18810	18810	0
261	20230925	153800	2328580270	18810	18810	18810	18810	0
262	20230925	153700	2328580270	18810	18810	18810	18810	0
263	20230925	153600	2328580270	18810	18810	18810	18810	0
264	20230925	153500	2328580270	18810	18810	18810	18810	0
265	20230925	153400	2328580270	18810	18810	18810	18810	0
266	20230925	153300	2328580270	18810	18810	18810	18810	0
267	20230925	153200	2328580270	18810	18810	18810	18810	0
268	20230925	153100	2328580270	18810	18810	18810	18810	0
269	20230925	153000	2328580270	18810	18810	18810	18810	2423
270	20230925	152900	2283003640	18840	18840	18840	18840	0
271	20230925	152800	2283003640	18840	18840	18840	18840	0
272	20230925	152700	2283003640	18840	18840	18840	18840	0
273	20230925	152600	2283003640	18840	18840	18840	18840	0
274	20230925	152500	2283003640	18840	18840	18840	18840	0
275	20230925	152400	2283003640	18840	18840	18840	18840	0
276	20230925	152300	2283003640	18840	18840	18840	18840	0
277	20230925	152200	2283003640	18840	18840	18840	18840	0
278	20230925	152100	2283003640	18840	18840	18840	18840	0
279	20230925	152000	2283003640	18840	18840	18840	18840	0
280	20230925	151900	2283003640	18840	18840	18840	18810	17
281	20230925	151800	2282683420	18840	18810	18840	18810	86
282	20230925	151700	2281064100	18840	18800	18840	18800	7906
283	20230925	151600	2132358750	18800	18810	18810	18800	1820
284	20230925	151500	2098142700	18800	18800	18810	18800	956
285	20230925	151400	2080169340	18800	18810	18810	18800	747
286	20230925	151300	2066125720	18800	18800	18840	18800	448
287	20230925	151200	2057702530	18800	18810	18840	18800	512
288	20230925	151100	2048076040	18810	18810	18810	18810	54
289	20230925	151000	2047060300	18810	18810	18810	18810	301
290	20230925	150900	2041398490	18810	18840	18840	18810	515
291	20230925	150800	2031710980	18810	18830	18840	18810	2734
292	20230925	150700	1980280220	18840	18830	18840	18810	1002
293	20230925	150600	1961431620	18850	18850	18850	18850	20
294	20230925	150500	1961054620	18850	18840	18850	18840	30
295	20230925	150400	1960489130	18820	18850	18850	18820	1017
296	20230925	150300	1941337250	18850	18870	18870	18850	1148
297	20230925	150200	1919697200	18860	18860	18860	18850	217
298	20230925	150100	1915605590	18860	18860	18860	18850	1636
299	20230925	150000	1884765630	18860	18870	18870	18860	77
300	20230925	145900	1883313150	18870	18880	18880	18870	1279
301	20230925	145800	1859178410	18880	18880	18880	18870	626
302	20230925	145700	1847360950	18880	18880	18880	18880	270
303	20230925	145600	1842263350	18880	18890	18890	18880	146
304	20230925	145500	1839506410	18890	18900	18900	18890	104
305	20230925	145400	1837541640	18900	18900	18900	18890	547
306	20230925	145300	1827208720	18900	18900	18900	18900	257
307	20230925	145200	1822351420	18900	18920	18920	18900	21
308	20230925	145100	1821954500	18900	18900	18920	18900	40
309	20230925	145000	1821198480	18900	18900	18900	18890	65
310	20230925	144900	1819970480	18900	18900	18900	18900	15
311	20230925	144800	1819686980	18900	18900	18900	18900	5
312	20230925	144700	1819592480	18900	18900	18920	18890	1498
313	20230925	144600	1791267140	18910	18940	18940	18910	27
314	20230925	144500	1790756420	18940	18940	18940	18940	2
315	20230925	144400	1790718540	18940	18940	18940	18940	2
316	20230925	144300	1790680660	18950	18900	18950	18890	11
317	20230925	144200	1790472580	18950	18950	18950	18950	5
318	20230925	144100	1790377830	18950	18940	18950	18940	6
319	20230925	144000	1790264180	18900	18900	18900	18900	5
320	20230925	143900	1790169680	18890	18890	18950	18890	46
321	20230925	143800	1789300680	18890	18880	18890	18880	160
322	20230925	143700	1786279380	18880	18900	18900	18880	95
323	20230925	143600	1784485510	18940	18950	18950	18940	191
324	20230925	143500	1780866070	18950	18950	18950	18950	59
325	20230925	143400	1779748020	18950	18950	18950	18950	126
326	20230925	143300	1777360320	18950	18950	18950	18950	0
327	20230925	143200	1777360320	18950	18950	18950	18950	32
328	20230925	143100	1776753920	18950	18950	18950	18950	111
329	20230925	143000	1774650470	18940	18930	18940	18930	500
330	20230925	142900	1765184400	18930	18930	18930	18930	10
331	20230925	142800	1764995100	18930	18930	18930	18930	0
332	20230925	142700	1764995100	18930	18930	18930	18930	0
333	20230925	142600	1764995100	18930	18920	18930	18880	478
334	20230925	142500	1755959620	18940	18940	18940	18940	1
335	20230925	142400	1755940680	18950	18950	18950	18950	0
336	20230925	142300	1755940680	18950	18910	18950	18910	104
337	20230925	142200	1753973880	18910	18910	18910	18910	577
338	20230925	142100	1743062810	18910	18910	18910	18910	30
339	20230925	142000	1742495510	18910	18900	18910	18900	196
340	20230925	141900	1738790410	18880	18880	18880	18880	0
341	20230925	141800	1738790410	18880	18890	18890	18880	641
342	20230925	141700	1726686740	18890	18890	18890	18890	200
343	20230925	141600	1722908740	18890	18900	18900	18890	96
344	20230925	141500	1721094360	18900	18900	18900	18900	330
345	20230925	141400	1714857360	18900	18900	18900	18900	175
346	20230925	141300	1711549860	18910	18950	18950	18910	144
347	20230925	141200	1708826030	18950	18950	18950	18950	10
348	20230925	141100	1708636530	18950	18950	18950	18950	1
349	20230925	141000	1708617580	18960	18960	18960	18960	26
350	20230925	140900	1708124620	18970	18970	18970	18970	2
351	20230925	140800	1708086680	18970	18970	18970	18970	30
352	20230925	140700	1707517580	18970	18970	18970	18970	10
353	20230925	140600	1707327880	18970	18910	18970	18910	213
354	20230925	140500	1703299990	18900	18910	18910	18900	524
355	20230925	140400	1693396380	18910	18910	18910	18910	0
356	20230925	140300	1693396380	18910	18970	18970	18910	152
357	20230925	140200	1690520140	18970	18970	18970	18970	0
358	20230925	140100	1690520140	18970	18980	18980	18970	20
359	20230925	140000	1690140590	18910	18910	18910	18910	199
360	20230925	135900	1686377500	18980	18950	18980	18950	10
361	20230925	135800	1686187810	18980	18980	18980	18980	0
362	20230925	135700	1686187810	18980	18980	18980	18980	0
363	20230925	135600	1686187810	18980	18980	18980	18980	5
364	20230925	135500	1686092910	18980	18980	18980	18980	0
365	20230925	135400	1686092910	18980	18980	18980	18980	2
366	20230925	135300	1686054950	18980	18980	18980	18980	2
367	20230925	135200	1686016990	18980	18980	18980	18980	0
368	20230925	135100	1686016990	18980	18980	18980	18980	1189
369	20230925	135000	1663449770	18980	18980	18980	18980	791
370	20230925	134900	1648436590	18980	18940	18990	18930	349
371	20230925	134800	1641811000	18930	18910	18930	18910	289
372	20230925	134700	1636345620	18900	18890	18900	18890	4
373	20230925	134600	1636270050	18890	18880	18890	18880	22
374	20230925	134500	1635854680	18880	18880	18880	18880	1
375	20230925	134400	1635835800	18870	18870	18870	18870	30
376	20230925	134300	1635269700	18870	18870	18870	18870	18
377	20230925	134200	1634930040	18870	18870	18870	18870	88
378	20230925	134100	1633269480	18870	18870	18870	18870	42
379	20230925	134000	1632476940	18860	18870	18870	18860	10
380	20230925	133900	1632288280	18870	18860	18870	18860	11
381	20230925	133800	1632080810	18870	18870	18870	18870	1
382	20230925	133700	1632061940	18870	18840	18870	18840	276
383	20230925	133600	1626861260	18840	18840	18840	18840	91
384	20230925	133500	1625146820	18840	18840	18840	18840	80
385	20230925	133400	1623639620	18840	18840	18840	18840	15
386	20230925	133300	1623357020	18840	18850	18870	18840	790
387	20230925	133200	1608464280	18850	18850	18850	18840	296
388	20230925	133100	1602884710	18850	18860	18860	18850	110
389	20230925	133000	1600811070	18870	18870	18870	18870	10
390	20230925	132900	1600622370	18860	18860	18860	18860	267
391	20230925	132800	1595586750	18860	18860	18860	18860	4
392	20230925	132700	1595511310	18860	18860	18860	18860	5
393	20230925	132600	1595417010	18870	18870	18870	18860	61
394	20230925	132500	1594266360	18870	18870	18870	18860	20
395	20230925	132400	1593888970	18870	18880	18880	18870	590
396	20230925	132300	1582753750	18880	18880	18880	18880	400
397	20230925	132200	1575201750	18880	18880	18880	18880	0
398	20230925	132100	1575201750	18880	18880	18880	18880	52
399	20230925	132000	1574219990	18880	18880	18880	18880	58
400	20230925	131900	1573124950	18880	18890	18890	18880	193
401	20230925	131800	1569480680	18890	18900	18900	18890	267
402	20230925	131700	1564437040	18900	18910	18910	18900	48
403	20230925	131600	1563529800	18910	18910	18910	18910	2
404	20230925	131500	1563491980	18910	18910	18910	18910	3
405	20230925	131400	1563435250	18910	18920	18920	18910	32
406	20230925	131300	1562830120	18900	18900	18900	18900	1
407	20230925	131200	1562811220	18900	18900	18900	18900	30
408	20230925	131100	1562244220	18900	18900	18900	18900	13
409	20230925	131000	1561998520	18900	18900	18900	18900	1
410	20230925	130900	1561979620	18890	18890	18890	18890	42
411	20230925	130800	1561186240	18880	18880	18880	18880	10
412	20230925	130700	1560997440	18880	18880	18880	18880	0
413	20230925	130600	1560997440	18880	18880	18880	18880	47
414	20230925	130500	1560110080	18880	18890	18890	18880	235
415	20230925	130400	1555671700	18890	18890	18890	18890	5
416	20230925	130300	1555577250	18890	18900	18900	18890	134
417	20230925	130200	1553045780	18910	18910	18910	18910	1
418	20230925	130100	1553026870	18910	18910	18910	18910	107
419	20230925	130000	1551003500	18910	18910	18920	18910	245
420	20230925	125900	1546369550	18910	18910	18910	18910	4
421	20230925	125800	1546293910	18910	18910	18910	18910	1388
422	20230925	125700	1520046830	18910	18910	18910	18910	0
423	20230925	125600	1520046830	18910	18920	18920	18910	14
424	20230925	125500	1519781960	18910	18910	18910	18910	0
425	20230925	125400	1519781960	18910	18910	18910	18910	20
426	20230925	125300	1519403760	18890	18890	18890	18890	97
427	20230925	125200	1517571430	18890	18890	18890	18890	0
428	20230925	125100	1517571430	18890	18900	18900	18890	80
429	20230925	125000	1516060120	18900	18900	18910	18900	315
430	20230925	124900	1510106580	18920	18920	18920	18920	52
431	20230925	124800	1509122740	18920	18910	18920	18900	252
432	20230925	124700	1504358870	18920	18920	18920	18920	0
433	20230925	124600	1504358870	18920	18920	18920	18920	12
434	20230925	124500	1504131830	18920	18930	18930	18920	70
435	20230925	124400	1502806870	18950	18950	18950	18950	10
436	20230925	124300	1502617370	18950	18950	18950	18950	4
437	20230925	124200	1502541570	18960	18960	18960	18960	305
438	20230925	124100	1496758770	18960	18960	18960	18950	231
439	20230925	124000	1492379020	18960	18960	18960	18960	0
440	20230925	123900	1492379020	18960	18960	18960	18960	70
441	20230925	123800	1491051820	18960	18950	18960	18930	234
442	20230925	123700	1486618040	18950	18950	18950	18950	208
443	20230925	123600	1482676440	18950	18950	18950	18950	20
444	20230925	123500	1482297440	18950	18950	18950	18950	401
445	20230925	123400	1474698490	18960	18960	18960	18960	52
446	20230925	123300	1473712570	18960	18960	18960	18950	46
447	20230925	123200	1472840490	18960	18960	18960	18960	0
448	20230925	123100	1472840490	18960	18960	18960	18960	5
449	20230925	123000	1472745690	18990	18990	18990	18990	0
450	20230925	122900	1472745690	18990	18990	18990	18990	0
451	20230925	122800	1472745690	18990	18980	18990	18950	26
452	20230925	122700	1472252740	18950	18980	18980	18950	30
453	20230925	122600	1471683940	18990	18990	18990	18990	2
454	20230925	122500	1471645960	18990	18990	18990	18990	22
455	20230925	122400	1471228180	19000	19000	19000	18990	202
456	20230925	122300	1467390280	19000	19000	19000	19000	96
457	20230925	122200	1465566280	19000	18970	19000	18950	487
458	20230925	122100	1456333170	19000	19000	19000	19000	0
459	20230925	122000	1456333170	19000	19000	19000	19000	1
460	20230925	121900	1456314170	19000	19000	19000	19000	0
461	20230925	121800	1456314170	19000	19000	19000	19000	0
462	20230925	121700	1456314170	19000	19000	19000	19000	0
463	20230925	121600	1456314170	19000	19000	19000	19000	0
464	20230925	121500	1456314170	19000	19000	19000	19000	0
465	20230925	121400	1456314170	19000	18990	19000	18990	2
466	20230925	121300	1456276180	19000	19000	19000	19000	1
467	20230925	121200	1456257180	18990	18990	18990	18990	148
468	20230925	121100	1453446660	18990	18990	18990	18990	0
469	20230925	121000	1453446660	18990	18990	18990	18990	316
470	20230925	120900	1447445820	18990	18990	18990	18990	0
471	20230925	120800	1447445820	18990	18940	18990	18940	12
472	20230925	120700	1447218090	18990	18990	18990	18990	0
473	20230925	120600	1447218090	18990	18990	18990	18990	0
474	20230925	120500	1447218090	18990	18990	18990	18990	1
475	20230925	120400	1447199100	18990	18980	18990	18900	357
476	20230925	120300	1440440900	18950	18960	18980	18950	75
477	20230925	120200	1439019530	18950	18950	18950	18950	0
478	20230925	120100	1439019530	18950	18950	18950	18950	0
479	20230925	120000	1439019530	18950	18950	18950	18950	109
480	20230925	115900	1436953980	18950	18950	18950	18950	10
481	20230925	115800	1436764480	18950	18920	18950	18920	52
482	20230925	115700	1435780580	18920	18940	18940	18920	30
483	20230925	115600	1435212830	18950	18950	18950	18950	0
484	20230925	115500	1435212830	18950	18950	18950	18950	6
485	20230925	115400	1435099130	18940	18920	18940	18920	22
486	20230925	115300	1434682870	18930	18930	18930	18930	18
487	20230925	115200	1434342130	18920	18900	18920	18900	12
488	20230925	115100	1434115110	18900	18900	18900	18900	10
489	20230925	115000	1433926110	18910	18910	18910	18910	9
490	20230925	114900	1433755920	18920	18900	18920	18900	57
491	20230925	114800	1432677690	18920	18920	18920	18900	56
492	20230925	114700	1431619160	18920	18920	18920	18920	3
493	20230925	114600	1431562400	18920	18910	18920	18910	36
494	20230925	114500	1430881630	18910	18910	18910	18910	13
495	20230925	114400	1430635800	18910	18910	18910	18910	4
496	20230925	114300	1430560160	18910	18910	18910	18910	8
497	20230925	114200	1430408880	18910	18910	18910	18910	2
498	20230925	114100	1430371060	18910	18910	18910	18910	40
499	20230925	114000	1429614660	18910	18910	18910	18910	10
500	20230925	113900	1429425560	18910	18910	18910	18910	45
501	20230925	113800	1428574610	18910	18900	18910	18900	46
502	20230925	113700	1427705200	18900	18860	18900	18860	818
503	20230925	113600	1412264610	18860	18860	18860	18830	64
504	20230925	113500	1411059280	18870	18870	18870	18870	0
505	20230925	113400	1411059280	18870	18830	18870	18830	56
506	20230925	113300	1410004760	18830	18850	18850	18830	525
507	20230925	113200	1400118450	18870	18850	18870	18850	899
508	20230925	113100	1383171200	18850	18860	18860	18850	5
509	20230925	113000	1383076910	18870	18830	18870	18830	359
510	20230925	112900	1376316660	18870	18870	18870	18870	31
511	20230925	112800	1375731690	18870	18870	18870	18870	71
512	20230925	112700	1374391920	18870	18850	18870	18850	234
513	20230925	112600	1369978780	18850	18850	18850	18850	52
514	20230925	112500	1368998580	18850	18850	18850	18840	298
515	20230925	112400	1363382260	18860	18820	18860	18810	181
516	20230925	112300	1359974860	18820	18820	18820	18820	312
517	20230925	112200	1354103020	18810	18820	18820	18810	11
518	20230925	112100	1353896060	18820	18810	18820	18810	13
519	20230925	112000	1353651500	18810	18810	18810	18810	156
520	20230925	111900	1350717140	18810	18810	18810	18810	101
521	20230925	111800	1348817330	18800	18830	18830	18800	503
522	20230925	111700	1339359730	18830	18830	18840	18830	23
523	20230925	111600	1338926620	18840	18840	18840	18840	307
524	20230925	111500	1333142740	18840	18850	18860	18800	3054
525	20230925	111400	1275606910	18850	18860	18860	18850	31
526	20230925	111300	1275022510	18860	18880	18880	18860	128
527	20230925	111200	1272607300	18880	18880	18880	18880	0
528	20230925	111100	1272607300	18880	18880	18880	18880	1
529	20230925	111000	1272588420	18900	18870	18900	18850	204
530	20230925	110900	1268739760	18850	18870	18870	18850	254
531	20230925	110800	1263949320	18870	18900	18900	18870	716
532	20230925	110700	1250424420	18900	18910	18910	18900	2024
533	20230925	110600	1212170270	18910	18910	18910	18910	1362
534	20230925	110500	1186414850	18910	18910	18910	18910	261
535	20230925	110400	1181479340	18910	18930	18930	18910	637
536	20230925	110300	1169424460	18940	18940	18940	18940	357
537	20230925	110200	1162662880	18940	18980	18980	18940	351
538	20230925	110100	1156013030	18980	18980	18980	18980	31
539	20230925	110000	1155424650	18960	18960	18960	18960	721
540	20230925	105900	1141754490	18950	18950	18950	18950	648
541	20230925	105800	1129474890	18960	18970	18970	18960	175
542	20230925	105700	1126156660	18970	18970	18970	18970	1
543	20230925	105600	1126137690	18960	18960	18960	18960	0
544	20230925	105500	1126137690	18960	18960	18960	18950	254
545	20230925	105400	1121323720	18950	18960	18960	18950	102
546	20230925	105300	1119390800	18960	18970	18970	18960	562
547	20230925	105200	1108734980	18970	19000	19000	18970	112
548	20230925	105100	1106609980	19000	19000	19000	19000	0
549	20230925	105000	1106609980	19000	19000	19000	19000	4
550	20230925	104900	1106533980	18970	19000	19000	18970	348
551	20230925	104800	1099928850	19000	19000	19000	19000	1
552	20230925	104700	1099909850	18990	18990	18990	18990	7
553	20230925	104600	1099776920	18980	18980	18980	18980	1
554	20230925	104500	1099757940	18980	18970	18980	18970	81
555	20230925	104400	1098220570	18960	18970	18980	18960	438
556	20230925	104300	1089912390	18980	18980	18980	18980	235
557	20230925	104200	1085452090	18980	18980	18980	18970	272
558	20230925	104100	1080289830	18980	19010	19010	18980	851
559	20230925	104000	1064137790	19000	18980	19000	18980	397
560	20230925	103900	1056595790	18990	18990	18990	18990	0
561	20230925	103800	1056595790	18990	18990	18990	18990	27
562	20230925	103700	1056083060	18990	18990	18990	18990	54
563	20230925	103600	1055057600	18990	18990	18990	18990	59
564	20230925	103500	1053937190	18990	18990	18990	18990	92
565	20230925	103400	1052190110	18990	18990	18990	18990	106
566	20230925	103300	1050177170	18990	18990	18990	18990	32
567	20230925	103200	1049569490	18990	19000	19000	18980	3573
568	20230925	103100	981688570	19010	19010	19010	19000	98
569	20230925	103000	979826090	19010	19010	19010	19010	42
570	20230925	102900	979027670	19010	19010	19010	19010	150
571	20230925	102800	976176170	19010	19050	19050	19010	160
572	20230925	102700	973134370	19050	19050	19050	19050	2
573	20230925	102600	973096270	19050	19010	19050	19010	79
574	20230925	102500	971594440	19010	19000	19010	19000	394
575	20230925	102400	964106870	19000	19040	19050	19000	2987
576	20230925	102300	907351800	19050	19050	19050	19050	1
577	20230925	102200	907332750	19050	19050	19050	19050	3
578	20230925	102100	907275600	19010	19020	19020	19010	217
579	20230925	102000	903150420	19010	19020	19020	19010	33
580	20230925	101900	902523080	19010	19010	19010	19010	340
581	20230925	101800	896059680	19000	19040	19040	19000	3720
582	20230925	101700	825338820	19040	19040	19040	19040	66
583	20230925	101600	824082180	19040	19060	19060	19040	101
584	20230925	101500	822158980	19040	19060	19060	19040	70
585	20230925	101400	820826160	19060	19060	19060	19050	113
586	20230925	101300	818673000	19100	19080	19100	19070	122
587	20230925	101200	816346370	19080	19090	19090	19080	139
588	20230925	101100	813693640	19100	19150	19160	19100	107
589	20230925	101000	811649830	19160	19150	19160	19150	100
590	20230925	100900	809734320	19160	19160	19160	19160	0
591	20230925	100800	809734320	19160	19160	19160	19160	25
592	20230925	100700	809255320	19160	19160	19160	19160	26
593	20230925	100600	808757160	19170	19170	19170	19170	0
594	20230925	100500	808757160	19170	19170	19170	19170	28
595	20230925	100400	808220400	19180	19180	19180	19180	1
596	20230925	100300	808201220	19190	19190	19190	19190	0
597	20230925	100200	808201220	19190	19180	19190	19080	537
598	20230925	100100	797909010	19180	19180	19190	19180	17
599	20230925	100000	797582940	19200	19200	19200	19200	0
600	20230925	095900	797582940	19200	19180	19200	19180	111
601	20230925	095800	795452940	19180	19080	19180	19080	3
602	20230925	095700	795395600	19070	19170	19180	19070	162
603	20230925	095600	792288970	19180	19170	19180	19170	102
604	20230925	095500	790332620	19160	19090	19160	19090	621
605	20230925	095400	778473600	19090	19060	19090	19020	3862
606	20230925	095300	704863220	19060	19020	19060	19000	949
607	20230925	095200	686800910	19000	19010	19020	19000	408
608	20230925	095100	679048120	19010	19010	19010	19010	236
609	20230925	095000	674561760	19010	19010	19010	19000	259
610	20230925	094900	669638330	19020	19010	19020	19010	64
611	20230925	094800	668421370	19010	19020	19020	19010	46
612	20230925	094700	667546900	19010	19020	19020	19010	48
613	20230925	094600	666634270	19020	19020	19020	19020	56
614	20230925	094500	665569150	19020	19000	19030	19000	829
615	20230925	094400	649816970	19010	19010	19020	19000	361
616	20230925	094300	642955270	19010	19020	19020	19010	912
617	20230925	094200	625618130	19010	19020	19030	19010	1103
618	20230925	094100	604648720	19040	19040	19040	19020	914
619	20230925	094000	587251150	19040	19040	19040	19040	122
620	20230925	093900	584928270	19040	19060	19060	19040	431
621	20230925	093800	576716830	19060	19060	19090	19060	505
622	20230925	093700	567091500	19060	19070	19080	19050	1229
623	20230925	093600	543669950	19090	19090	19090	19070	283
624	20230925	093500	538271260	19070	19090	19090	19070	195
625	20230925	093400	534551190	19080	19160	19160	19080	55
626	20230925	093300	533501420	19160	19180	19180	19160	524
627	20230925	093200	523456210	19180	19100	19180	19100	362
628	20230925	093100	516520810	19080	19070	19080	19070	828
629	20230925	093000	500724910	19070	19110	19110	19070	2702
630	20230925	092900	449125100	19110	19150	19150	19110	2450
631	20230925	092800	402256900	19150	19150	19150	19150	1087
632	20230925	092700	381440850	19150	19160	19160	19150	90
633	20230925	092600	379716930	19170	19170	19170	19170	20
634	20230925	092500	379333530	19170	19170	19170	19150	2444
635	20230925	092400	332527260	19180	19200	19200	19180	768
636	20230925	092300	317794620	19190	19200	19200	19190	555
637	20230925	092200	307139260	19210	19200	19210	19200	6
638	20230925	092100	307024020	19200	19210	19210	19200	4945
639	20230925	092000	212075550	19210	19210	19210	19210	235
640	20230925	091900	207561200	19210	19210	19210	19210	11
641	20230925	091800	207349890	19220	19220	19220	19210	7
642	20230925	091700	207215360	19220	19220	19220	19220	17
643	20230925	091600	206888620	19210	19210	19210	19210	215
644	20230925	091500	202758470	19210	19220	19220	19210	41
645	20230925	091400	201970850	19200	19240	19280	19200	1726
646	20230925	091300	168795100	19280	19260	19280	19250	1636
647	20230925	091200	137300260	19260	19260	19260	19260	82
648	20230925	091100	135720940	19260	19260	19260	19250	2198
649	20230925	091000	93388500	19270	19290	19290	19270	464
650	20230925	090900	84445200	19290	19300	19310	19290	340
651	20230925	090800	77882670	19300	19390	19390	19300	30
652	20230925	090700	77302770	19390	19270	19390	19270	102
653	20230925	090600	75325110	19260	19260	19370	19250	377
654	20230925	090500	68063230	19260	19270	19270	19260	239
655	20230925	090400	63460080	19380	19380	19380	19380	35
656	20230925	090300	62781780	19380	19250	19400	19200	558
657	20230925	090200	52026680	19290	19310	19310	19290	1175
658	20230925	090100	29356330	19300	19320	19520	19300	357
659	20230925	090000	22461140	19550	19300	19550	19300	1152