KissMeData/182360/min/candle-20230918.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230918	200700	2064696280	19180	19180	19180	19180	834
3	20230918	200600	2064696280	19180	19180	19180	19180	0
4	20230918	200500	2064696280	19180	19180	19180	19180	0
5	20230918	200400	2064696280	19180	19180	19180	19180	0
6	20230918	200300	2064696280	19180	19180	19180	19180	0
7	20230918	200200	2064696280	19180	19180	19180	19180	0
8	20230918	200100	2064696280	19180	19180	19180	19180	0
9	20230918	200000	2064696280	19180	19180	19180	19180	0
10	20230918	195900	2064696280	19180	19180	19180	19180	0
11	20230918	195800	2064696280	19180	19180	19180	19180	0
12	20230918	195700	2064696280	19180	19180	19180	19180	0
13	20230918	195600	2064696280	19180	19180	19180	19180	0
14	20230918	195500	2064696280	19180	19180	19180	19180	0
15	20230918	195400	2064696280	19180	19180	19180	19180	0
16	20230918	195300	2064696280	19180	19180	19180	19180	0
17	20230918	195200	2064696280	19180	19180	19180	19180	0
18	20230918	195100	2064696280	19180	19180	19180	19180	0
19	20230918	195000	2064696280	19180	19180	19180	19180	0
20	20230918	194900	2064696280	19180	19180	19180	19180	0
21	20230918	194800	2064696280	19180	19180	19180	19180	0
22	20230918	194700	2064696280	19180	19180	19180	19180	0
23	20230918	194600	2064696280	19180	19180	19180	19180	0
24	20230918	194500	2064696280	19180	19180	19180	19180	0
25	20230918	194400	2064696280	19180	19180	19180	19180	0
26	20230918	194300	2064696280	19180	19180	19180	19180	0
27	20230918	194200	2064696280	19180	19180	19180	19180	0
28	20230918	194100	2064696280	19180	19180	19180	19180	0
29	20230918	194000	2064696280	19180	19180	19180	19180	0
30	20230918	193900	2064696280	19180	19180	19180	19180	0
31	20230918	193800	2064696280	19180	19180	19180	19180	0
32	20230918	193700	2064696280	19180	19180	19180	19180	834
33	20230918	193600	2064696280	19180	19180	19180	19180	0
34	20230918	193500	2064696280	19180	19180	19180	19180	0
35	20230918	193400	2064696280	19180	19180	19180	19180	0
36	20230918	193300	2064696280	19180	19180	19180	19180	0
37	20230918	193200	2064696280	19180	19180	19180	19180	0
38	20230918	193100	2064696280	19180	19180	19180	19180	0
39	20230918	193000	2064696280	19180	19180	19180	19180	0
40	20230918	192900	2064696280	19180	19180	19180	19180	0
41	20230918	192800	2064696280	19180	19180	19180	19180	0
42	20230918	192700	2064696280	19180	19180	19180	19180	0
43	20230918	192600	2064696280	19180	19180	19180	19180	0
44	20230918	192500	2064696280	19180	19180	19180	19180	0
45	20230918	192400	2064696280	19180	19180	19180	19180	0
46	20230918	192300	2064696280	19180	19180	19180	19180	0
47	20230918	192200	2064696280	19180	19180	19180	19180	0
48	20230918	192100	2064696280	19180	19180	19180	19180	0
49	20230918	192000	2064696280	19180	19180	19180	19180	0
50	20230918	191900	2064696280	19180	19180	19180	19180	0
51	20230918	191800	2064696280	19180	19180	19180	19180	0
52	20230918	191700	2064696280	19180	19180	19180	19180	0
53	20230918	191600	2064696280	19180	19180	19180	19180	0
54	20230918	191500	2064696280	19180	19180	19180	19180	0
55	20230918	191400	2064696280	19180	19180	19180	19180	0
56	20230918	191300	2064696280	19180	19180	19180	19180	0
57	20230918	191200	2064696280	19180	19180	19180	19180	0
58	20230918	191100	2064696280	19180	19180	19180	19180	0
59	20230918	191000	2064696280	19180	19180	19180	19180	0
60	20230918	190900	2064696280	19180	19180	19180	19180	0
61	20230918	190800	2064696280	19180	19180	19180	19180	0
62	20230918	190700	2064696280	19180	19180	19180	19180	834
63	20230918	190600	2064696280	19180	19180	19180	19180	0
64	20230918	190500	2064696280	19180	19180	19180	19180	0
65	20230918	190400	2064696280	19180	19180	19180	19180	0
66	20230918	190300	2064696280	19180	19180	19180	19180	0
67	20230918	190200	2064696280	19180	19180	19180	19180	0
68	20230918	190100	2064696280	19180	19180	19180	19180	0
69	20230918	190000	2064696280	19180	19180	19180	19180	0
70	20230918	185900	2064696280	19180	19180	19180	19180	0
71	20230918	185800	2064696280	19180	19180	19180	19180	0
72	20230918	185700	2064696280	19180	19180	19180	19180	0
73	20230918	185600	2064696280	19180	19180	19180	19180	0
74	20230918	185500	2064696280	19180	19180	19180	19180	0
75	20230918	185400	2064696280	19180	19180	19180	19180	0
76	20230918	185300	2064696280	19180	19180	19180	19180	0
77	20230918	185200	2064696280	19180	19180	19180	19180	0
78	20230918	185100	2064696280	19180	19180	19180	19180	0
79	20230918	185000	2064696280	19180	19180	19180	19180	0
80	20230918	184900	2064696280	19180	19180	19180	19180	0
81	20230918	184800	2064696280	19180	19180	19180	19180	0
82	20230918	184700	2064696280	19180	19180	19180	19180	0
83	20230918	184600	2064696280	19180	19180	19180	19180	0
84	20230918	184500	2064696280	19180	19180	19180	19180	0
85	20230918	184400	2064696280	19180	19180	19180	19180	0
86	20230918	184300	2064696280	19180	19180	19180	19180	0
87	20230918	184200	2064696280	19180	19180	19180	19180	0
88	20230918	184100	2064696280	19180	19180	19180	19180	0
89	20230918	184000	2064696280	19180	19180	19180	19180	0
90	20230918	183900	2064696280	19180	19180	19180	19180	0
91	20230918	183800	2064696280	19180	19180	19180	19180	0
92	20230918	183700	2064696280	19180	19180	19180	19180	834
93	20230918	183600	2064696280	19180	19180	19180	19180	0
94	20230918	183500	2064696280	19180	19180	19180	19180	0
95	20230918	183400	2064696280	19180	19180	19180	19180	0
96	20230918	183300	2064696280	19180	19180	19180	19180	0
97	20230918	183200	2064696280	19180	19180	19180	19180	0
98	20230918	183100	2064696280	19180	19180	19180	19180	0
99	20230918	183000	2064696280	19180	19180	19180	19180	0
100	20230918	182900	2064696280	19180	19180	19180	19180	0
101	20230918	182800	2064696280	19180	19180	19180	19180	0
102	20230918	182700	2064696280	19180	19180	19180	19180	0
103	20230918	182600	2064696280	19180	19180	19180	19180	0
104	20230918	182500	2064696280	19180	19180	19180	19180	0
105	20230918	182400	2064696280	19180	19180	19180	19180	0
106	20230918	182300	2064696280	19180	19180	19180	19180	0
107	20230918	182200	2064696280	19180	19180	19180	19180	0
108	20230918	182100	2064696280	19180	19180	19180	19180	0
109	20230918	182000	2064696280	19180	19180	19180	19180	0
110	20230918	181900	2064696280	19180	19180	19180	19180	0
111	20230918	181800	2064696280	19180	19180	19180	19180	0
112	20230918	181700	2064696280	19180	19180	19180	19180	0
113	20230918	181600	2064696280	19180	19180	19180	19180	0
114	20230918	181500	2064696280	19180	19180	19180	19180	0
115	20230918	181400	2064696280	19180	19180	19180	19180	0
116	20230918	181300	2064696280	19180	19180	19180	19180	0
117	20230918	181200	2064696280	19180	19180	19180	19180	0
118	20230918	181100	2064696280	19180	19180	19180	19180	0
119	20230918	181000	2064696280	19180	19180	19180	19180	0
120	20230918	180900	2064696280	19180	19180	19180	19180	0
121	20230918	180800	2064696280	19180	19180	19180	19180	0
122	20230918	180700	2064696280	19180	19180	19180	19180	834
123	20230918	180600	2064696280	19180	19180	19180	19180	0
124	20230918	180500	2064696280	19180	19180	19180	19180	0
125	20230918	180400	2064696280	19180	19180	19180	19180	0
126	20230918	180300	2064696280	19180	19180	19180	19180	0
127	20230918	180200	2064696280	19180	19180	19180	19180	0
128	20230918	180100	2064696280	19180	19180	19180	19180	0
129	20230918	180000	2064696280	19180	19180	19180	19180	0
130	20230918	175900	2064696280	19180	19180	19180	19180	0
131	20230918	175800	2064696280	19180	19180	19180	19180	0
132	20230918	175700	2064696280	19180	19180	19180	19180	0
133	20230918	175600	2064696280	19180	19180	19180	19180	0
134	20230918	175500	2064696280	19180	19180	19180	19180	0
135	20230918	175400	2064696280	19180	19180	19180	19180	0
136	20230918	175300	2064696280	19180	19180	19180	19180	0
137	20230918	175200	2064696280	19180	19180	19180	19180	0
138	20230918	175100	2064696280	19180	19180	19180	19180	0
139	20230918	175000	2064696280	19180	19180	19180	19180	0
140	20230918	174900	2064696280	19180	19180	19180	19180	0
141	20230918	174800	2064696280	19180	19180	19180	19180	0
142	20230918	174700	2064696280	19180	19180	19180	19180	0
143	20230918	174600	2064696280	19180	19180	19180	19180	0
144	20230918	174500	2064696280	19180	19180	19180	19180	0
145	20230918	174400	2064696280	19180	19180	19180	19180	0
146	20230918	174300	2064696280	19180	19180	19180	19180	0
147	20230918	174200	2064696280	19180	19180	19180	19180	0
148	20230918	174100	2064696280	19180	19180	19180	19180	0
149	20230918	174000	2064696280	19180	19180	19180	19180	0
150	20230918	173900	2064696280	19180	19180	19180	19180	0
151	20230918	173800	2064696280	19180	19180	19180	19180	0
152	20230918	173700	2064696280	19180	19180	19180	19180	834
153	20230918	173600	2064696280	19180	19180	19180	19180	0
154	20230918	173500	2064696280	19180	19180	19180	19180	0
155	20230918	173400	2064696280	19180	19180	19180	19180	0
156	20230918	173300	2064696280	19180	19180	19180	19180	0
157	20230918	173200	2064696280	19180	19180	19180	19180	0
158	20230918	173100	2064696280	19180	19180	19180	19180	0
159	20230918	173000	2064696280	19180	19180	19180	19180	0
160	20230918	172900	2064696280	19180	19180	19180	19180	0
161	20230918	172800	2064696280	19180	19180	19180	19180	0
162	20230918	172700	2064696280	19180	19180	19180	19180	0
163	20230918	172600	2064696280	19180	19180	19180	19180	0
164	20230918	172500	2064696280	19180	19180	19180	19180	0
165	20230918	172400	2064696280	19180	19180	19180	19180	0
166	20230918	172300	2064696280	19180	19180	19180	19180	0
167	20230918	172200	2064696280	19180	19180	19180	19180	0
168	20230918	172100	2064696280	19180	19180	19180	19180	0
169	20230918	172000	2064696280	19180	19180	19180	19180	0
170	20230918	171900	2064696280	19180	19180	19180	19180	0
171	20230918	171800	2064696280	19180	19180	19180	19180	0
172	20230918	171700	2064696280	19180	19180	19180	19180	0
173	20230918	171600	2064696280	19180	19180	19180	19180	0
174	20230918	171500	2064696280	19180	19180	19180	19180	0
175	20230918	171400	2064696280	19180	19180	19180	19180	0
176	20230918	171300	2064696280	19180	19180	19180	19180	0
177	20230918	171200	2064696280	19180	19180	19180	19180	0
178	20230918	171100	2064696280	19180	19180	19180	19180	0
179	20230918	171000	2064696280	19180	19180	19180	19180	0
180	20230918	170900	2064696280	19180	19180	19180	19180	0
181	20230918	170800	2064696280	19180	19180	19180	19180	0
182	20230918	170700	2064696280	19180	19180	19180	19180	834
183	20230918	170600	2064696280	19180	19180	19180	19180	0
184	20230918	170500	2064696280	19180	19180	19180	19180	0
185	20230918	170400	2064696280	19180	19180	19180	19180	0
186	20230918	170300	2064696280	19180	19180	19180	19180	0
187	20230918	170200	2064696280	19180	19180	19180	19180	0
188	20230918	170100	2064696280	19180	19180	19180	19180	0
189	20230918	170000	2064696280	19180	19180	19180	19180	0
190	20230918	165900	2064696280	19180	19180	19180	19180	0
191	20230918	165800	2064696280	19180	19180	19180	19180	0
192	20230918	165700	2064696280	19180	19180	19180	19180	0
193	20230918	165600	2064696280	19180	19180	19180	19180	0
194	20230918	165500	2064696280	19180	19180	19180	19180	0
195	20230918	165400	2064696280	19180	19180	19180	19180	0
196	20230918	165300	2064696280	19180	19180	19180	19180	0
197	20230918	165200	2064696280	19180	19180	19180	19180	0
198	20230918	165100	2064696280	19180	19180	19180	19180	0
199	20230918	165000	2064696280	19180	19180	19180	19180	0
200	20230918	164900	2064696280	19180	19180	19180	19180	0
201	20230918	164800	2064696280	19180	19180	19180	19180	0
202	20230918	164700	2064696280	19180	19180	19180	19180	0
203	20230918	164600	2064696280	19180	19180	19180	19180	0
204	20230918	164500	2064696280	19180	19180	19180	19180	0
205	20230918	164400	2064696280	19180	19180	19180	19180	0
206	20230918	164300	2064696280	19180	19180	19180	19180	0
207	20230918	164200	2064696280	19180	19180	19180	19180	0
208	20230918	164100	2064696280	19180	19180	19180	19180	0
209	20230918	164000	2064696280	19180	19180	19180	19180	0
210	20230918	163900	2064696280	19180	19180	19180	19180	0
211	20230918	163800	2064696280	19180	19180	19180	19180	0
212	20230918	163700	2064696280	19180	19180	19180	19180	834
213	20230918	163600	2064696280	19180	19180	19180	19180	0
214	20230918	163500	2064696280	19180	19180	19180	19180	0
215	20230918	163400	2064696280	19180	19180	19180	19180	0
216	20230918	163300	2064696280	19180	19180	19180	19180	0
217	20230918	163200	2064696280	19180	19180	19180	19180	0
218	20230918	163100	2064696280	19180	19180	19180	19180	0
219	20230918	163000	2064696280	19180	19180	19180	19180	0
220	20230918	162900	2064696280	19180	19180	19180	19180	0
221	20230918	162800	2064696280	19180	19180	19180	19180	0
222	20230918	162700	2064696280	19180	19180	19180	19180	0
223	20230918	162600	2064696280	19180	19180	19180	19180	0
224	20230918	162500	2064696280	19180	19180	19180	19180	0
225	20230918	162400	2064696280	19180	19180	19180	19180	0
226	20230918	162300	2064696280	19180	19180	19180	19180	0
227	20230918	162200	2064696280	19180	19180	19180	19180	0
228	20230918	162100	2064696280	19180	19180	19180	19180	0
229	20230918	162000	2064696280	19180	19180	19180	19180	0
230	20230918	161900	2064696280	19180	19180	19180	19180	0
231	20230918	161800	2064696280	19180	19180	19180	19180	0
232	20230918	161700	2064696280	19180	19180	19180	19180	0
233	20230918	161600	2064696280	19180	19180	19180	19180	0
234	20230918	161500	2064696280	19180	19180	19180	19180	0
235	20230918	161400	2064696280	19180	19180	19180	19180	0
236	20230918	161300	2064696280	19180	19180	19180	19180	0
237	20230918	161200	2064696280	19180	19180	19180	19180	0
238	20230918	161100	2064696280	19180	19180	19180	19180	0
239	20230918	161000	2064696280	19180	19180	19180	19180	0
240	20230918	160900	2064696280	19180	19180	19180	19180	0
241	20230918	160800	2064696280	19180	19180	19180	19180	0
242	20230918	160700	2064696280	19180	19180	19180	19180	834
243	20230918	160600	2064696280	19180	19180	19180	19180	0
244	20230918	160500	2064696280	19180	19180	19180	19180	0
245	20230918	160400	2064696280	19180	19180	19180	19180	0
246	20230918	160300	2064696280	19180	19180	19180	19180	0
247	20230918	160200	2064696280	19180	19180	19180	19180	0
248	20230918	160100	2064696280	19180	19180	19180	19180	0
249	20230918	160000	2064696280	19180	19180	19180	19180	0
250	20230918	155900	2064696280	19180	19180	19180	19180	0
251	20230918	155800	2064696280	19180	19180	19180	19180	0
252	20230918	155700	2064696280	19180	19180	19180	19180	0
253	20230918	155600	2064696280	19180	19180	19180	19180	0
254	20230918	155500	2064696280	19180	19180	19180	19180	0
255	20230918	155400	2064696280	19180	19180	19180	19180	0
256	20230918	155300	2064696280	19180	19180	19180	19180	0
257	20230918	155200	2064696280	19180	19180	19180	19180	0
258	20230918	155100	2064696280	19180	19180	19180	19180	0
259	20230918	155000	2064696280	19180	19180	19180	19180	0
260	20230918	154900	2064696280	19180	19180	19180	19180	0
261	20230918	154800	2064696280	19180	19180	19180	19180	0
262	20230918	154700	2064696280	19180	19180	19180	19180	0
263	20230918	154600	2064696280	19180	19180	19180	19180	0
264	20230918	154500	2064696280	19180	19180	19180	19180	0
265	20230918	154400	2064696280	19180	19180	19180	19180	0
266	20230918	154300	2064696280	19180	19180	19180	19180	0
267	20230918	154200	2064696280	19180	19180	19180	19180	0
268	20230918	154100	2064696280	19180	19180	19180	19180	0
269	20230918	154000	2064696280	19180	19180	19180	19180	0
270	20230918	153900	2064696280	19180	19180	19180	19180	0
271	20230918	153800	2064696280	19180	19180	19180	19180	0
272	20230918	153700	2064696280	19180	19180	19180	19180	834
273	20230918	153600	2064696280	19180	19180	19180	19180	0
274	20230918	153500	2064696280	19180	19180	19180	19180	0
275	20230918	153400	2064696280	19180	19180	19180	19180	0
276	20230918	153300	2064696280	19180	19180	19180	19180	0
277	20230918	153200	2064696280	19180	19180	19180	19180	0
278	20230918	153100	2064696280	19180	19180	19180	19180	0
279	20230918	153000	2064696280	19180	19180	19180	19180	834
280	20230918	152900	2048700160	19160	19160	19160	19160	0
281	20230918	152800	2048700160	19160	19160	19160	19160	0
282	20230918	152700	2048700160	19160	19160	19160	19160	0
283	20230918	152600	2048700160	19160	19160	19160	19160	0
284	20230918	152500	2048700160	19160	19160	19160	19160	0
285	20230918	152400	2048700160	19160	19160	19160	19160	0
286	20230918	152300	2048700160	19160	19160	19160	19160	0
287	20230918	152200	2048700160	19160	19160	19160	19160	0
288	20230918	152100	2048700160	19160	19160	19160	19160	0
289	20230918	152000	2048700160	19160	19160	19160	19160	0
290	20230918	151900	2048700160	19160	19160	19170	19160	105
291	20230918	151800	2046688190	19170	19170	19180	19170	20
292	20230918	151700	2046304740	19160	19160	19160	19160	0
293	20230918	151600	2046304740	19160	19170	19180	19160	212
294	20230918	151500	2042240100	19180	19180	19180	19180	0
295	20230918	151400	2042240100	19180	19180	19180	19180	1023
296	20230918	151300	2022618960	19190	19190	19190	19190	1301
297	20230918	151200	1997652770	19190	19190	19200	19190	102
298	20230918	151100	1995694890	19200	19200	19200	19200	0
299	20230918	151000	1995694890	19200	19200	19200	19190	112
300	20230918	150900	1993544990	19190	19200	19200	19190	341
301	20230918	150800	1986998790	19200	19200	19200	19200	838
302	20230918	150700	1970909190	19200	19190	19200	19190	890
303	20230918	150600	1953824740	19190	19190	19190	19190	64
304	20230918	150500	1952596580	19190	19180	19200	19180	1289
305	20230918	150400	1927861380	19180	19170	19180	19170	1103
306	20230918	150300	1906705880	19180	19180	19180	19180	819
307	20230918	150200	1890997460	19180	19180	19180	19180	203
308	20230918	150100	1887103920	19170	19170	19170	19160	281
309	20230918	150000	1881717160	19170	19160	19170	19160	112
310	20230918	145900	1879570470	19170	19170	19170	19170	204
311	20230918	145800	1875659790	19170	19180	19180	19170	107
312	20230918	145700	1873607560	19180	19200	19200	19180	93
313	20230918	145600	1871822790	19190	19190	19190	19190	217
314	20230918	145500	1867658560	19190	19170	19190	19170	2364
315	20230918	145400	1822314000	19170	19170	19170	19170	11
316	20230918	145300	1822103130	19170	19170	19170	19170	5
317	20230918	145200	1822007280	19170	19160	19170	19160	128
318	20230918	145100	1819553960	19170	19160	19170	19160	124
319	20230918	145000	1817177590	19160	19160	19160	19160	1
320	20230918	144900	1817158430	19160	19160	19160	19160	221
321	20230918	144800	1812924070	19150	19160	19160	19150	130
322	20230918	144700	1810433350	19170	19170	19170	19170	98
323	20230918	144600	1808554690	19170	19170	19180	19170	228
324	20230918	144500	1804183900	19170	19180	19180	19170	71
325	20230918	144400	1802822800	19180	19170	19190	19170	765
326	20230918	144300	1788151130	19170	19160	19170	19160	825
327	20230918	144200	1772336380	19160	19150	19160	19150	1369
328	20230918	144100	1746115410	19150	19140	19150	19140	1050
329	20230918	144000	1726008110	19160	19160	19160	19160	0
330	20230918	143900	1726008110	19160	19160	19160	19160	0
331	20230918	143800	1726008110	19160	19140	19160	19100	2580
332	20230918	143700	1676661010	19150	19150	19150	19150	0
333	20230918	143600	1676661010	19150	19130	19150	19130	1406
334	20230918	143500	1649744710	19130	19110	19130	19110	815
335	20230918	143400	1634159750	19110	19110	19110	19110	181
336	20230918	143300	1630700840	19110	19100	19110	19100	71
337	20230918	143200	1629344080	19100	19110	19110	19100	1011
338	20230918	143100	1610032710	19110	19110	19110	19110	148
339	20230918	143000	1607204430	19110	19110	19110	19110	10
340	20230918	142900	1607013330	19120	19120	19120	19120	79
341	20230918	142800	1605502850	19100	19100	19110	19100	166
342	20230918	142700	1602331410	19100	19100	19100	19100	0
343	20230918	142600	1602331410	19100	19120	19120	19100	1008
344	20230918	142500	1583077950	19120	19120	19120	19120	62
345	20230918	142400	1581892510	19100	19120	19120	19100	1529
346	20230918	142300	1552687990	19100	19130	19140	19100	593
347	20230918	142200	1541346060	19120	19120	19120	19120	24
348	20230918	142100	1540887180	19100	19100	19100	19100	0
349	20230918	142000	1540887180	19100	19100	19100	19100	413
350	20230918	141900	1532998880	19100	19100	19100	19100	5
351	20230918	141800	1532903380	19100	19100	19100	19100	0
352	20230918	141700	1532903380	19100	19130	19130	19100	2055
353	20230918	141600	1493645050	19120	19120	19120	19120	9
354	20230918	141500	1493472970	19130	19130	19130	19130	81
355	20230918	141400	1491923440	19120	19120	19120	19120	55
356	20230918	141300	1490871840	19120	19120	19120	19120	0
357	20230918	141200	1490871840	19120	19110	19120	19110	93
358	20230918	141100	1489094030	19100	19100	19100	19100	0
359	20230918	141000	1489094030	19100	19100	19100	19100	0
360	20230918	140900	1489094030	19100	19110	19110	19100	1011
361	20230918	140800	1469782870	19100	19110	19120	19100	116
362	20230918	140700	1467565970	19120	19120	19120	19120	0
363	20230918	140600	1467565970	19120	19120	19120	19120	466
364	20230918	140500	1458656050	19130	19130	19130	19130	63
365	20230918	140400	1457450860	19130	19130	19130	19130	95
366	20230918	140300	1455633510	19140	19140	19140	19140	2
367	20230918	140200	1455595230	19140	19140	19140	19140	173
368	20230918	140100	1452284010	19140	19140	19140	19140	0
369	20230918	140000	1452284010	19140	19140	19140	19140	10
370	20230918	135900	1452092610	19130	19140	19140	19130	150
371	20230918	135800	1449221900	19150	19150	19150	19150	66
372	20230918	135700	1447958000	19150	19150	19150	19150	0
373	20230918	135600	1447958000	19150	19150	19150	19150	23
374	20230918	135500	1447517550	19150	19150	19150	19150	101
375	20230918	135400	1445583400	19150	19140	19150	19140	163
376	20230918	135300	1442463350	19140	19130	19140	19130	65
377	20230918	135200	1441219360	19130	19130	19130	19130	0
378	20230918	135100	1441219360	19130	19130	19130	19130	100
379	20230918	135000	1439306360	19130	19130	19130	19130	10
380	20230918	134900	1439115060	19130	19130	19140	19130	724
381	20230918	134800	1425264100	19140	19140	19140	19140	4
382	20230918	134700	1425187540	19140	19140	19140	19140	10
383	20230918	134600	1424996140	19150	19150	19150	19150	854
384	20230918	134500	1408642040	19150	19110	19150	19110	2148
385	20230918	134400	1367529020	19110	19110	19110	19100	311
386	20230918	134300	1361588820	19110	19110	19110	19110	0
387	20230918	134200	1361588820	19110	19110	19110	19110	155
388	20230918	134100	1358626770	19110	19110	19110	19110	2
389	20230918	134000	1358588550	19110	19110	19110	19110	0
390	20230918	133900	1358588550	19110	19110	19110	19110	71
391	20230918	133800	1357231740	19100	19100	19100	19100	174
392	20230918	133700	1353908340	19110	19110	19110	19110	0
393	20230918	133600	1353908340	19110	19110	19110	19110	20
394	20230918	133500	1353526140	19110	19110	19110	19100	151
395	20230918	133400	1350640550	19100	19100	19100	19100	477
396	20230918	133300	1341529850	19100	19100	19100	19100	5
397	20230918	133200	1341434350	19100	19100	19100	19100	288
398	20230918	133100	1335933550	19100	19100	19100	19090	971
399	20230918	133000	1317388490	19110	19110	19110	19110	55
400	20230918	132900	1316337440	19110	19120	19120	19110	229
401	20230918	132800	1311960300	19130	19130	19130	19120	112
402	20230918	132700	1309818090	19120	19120	19120	19120	1
403	20230918	132600	1309798970	19130	19130	19130	19130	0
404	20230918	132500	1309798970	19130	19130	19130	19130	0
405	20230918	132400	1309798970	19130	19130	19130	19130	0
406	20230918	132300	1309798970	19130	19120	19130	19120	99
407	20230918	132200	1307905420	19120	19110	19120	19110	138
408	20230918	132100	1305267460	19110	19110	19110	19110	0
409	20230918	132000	1305267460	19110	19110	19110	19110	52
410	20230918	131900	1304273740	19090	19090	19090	19090	0
411	20230918	131800	1304273740	19090	19100	19100	19090	1064
412	20230918	131700	1283951710	19120	19120	19120	19120	2
413	20230918	131600	1283913470	19120	19110	19120	19110	160
414	20230918	131500	1280855850	19110	19110	19110	19110	23
415	20230918	131400	1280416320	19110	19110	19110	19110	0
416	20230918	131300	1280416320	19110	19110	19110	19110	185
417	20230918	131200	1276880970	19120	19140	19140	19120	286
418	20230918	131100	1271410280	19140	19150	19150	19130	218
419	20230918	131000	1267237330	19140	19140	19140	19140	0
420	20230918	130900	1267237330	19140	19140	19140	19140	98
421	20230918	130800	1265361610	19140	19140	19140	19140	0
422	20230918	130700	1265361610	19140	19150	19150	19140	62
423	20230918	130600	1264174390	19140	19140	19140	19140	5
424	20230918	130500	1264078690	19150	19150	19150	19150	0
425	20230918	130400	1264078690	19150	19150	19150	19150	74
426	20230918	130300	1262661590	19140	19140	19140	19140	0
427	20230918	130200	1262661590	19140	19140	19140	19140	90
428	20230918	130100	1260938990	19140	19140	19140	19140	709
429	20230918	130000	1247368730	19140	19130	19140	19130	72
430	20230918	125900	1245990660	19140	19140	19140	19140	0
431	20230918	125800	1245990660	19140	19140	19140	19140	0
432	20230918	125700	1245990660	19140	19140	19140	19140	26
433	20230918	125600	1245493020	19140	19140	19140	19140	91
434	20230918	125500	1243751280	19130	19130	19130	19130	261
435	20230918	125400	1238758350	19130	19130	19130	19130	9
436	20230918	125300	1238586180	19130	19130	19130	19130	74
437	20230918	125200	1237170560	19130	19130	19130	19130	5
438	20230918	125100	1237074910	19130	19130	19130	19130	0
439	20230918	125000	1237074910	19130	19120	19130	19120	120
440	20230918	124900	1234779420	19120	19130	19130	19120	202
441	20230918	124800	1230916210	19130	19120	19130	19120	103
442	20230918	124700	1228945920	19120	19120	19120	19120	6
443	20230918	124600	1228831200	19130	19130	19130	19130	35
444	20230918	124500	1228161650	19120	19120	19120	19120	1
445	20230918	124400	1228142530	19120	19130	19130	19120	144
446	20230918	124300	1225388710	19130	19130	19130	19130	11
447	20230918	124200	1225178280	19130	19130	19130	19130	95
448	20230918	124100	1223360930	19130	19130	19130	19120	32
449	20230918	124000	1222748980	19110	19110	19110	19110	0
450	20230918	123900	1222748980	19110	19110	19110	19110	50
451	20230918	123800	1221793480	19130	19130	19130	19130	1
452	20230918	123700	1221774350	19110	19110	19110	19110	0
453	20230918	123600	1221774350	19110	19100	19110	19100	1570
454	20230918	123500	1191775350	19110	19100	19110	19100	61
455	20230918	123400	1190610150	19100	19100	19100	19100	22
456	20230918	123300	1190189950	19100	19100	19100	19100	16
457	20230918	123200	1189884350	19110	19100	19110	19090	1281
458	20230918	123100	1165414910	19110	19110	19110	19110	1
459	20230918	123000	1165395800	19110	19110	19110	19100	144
460	20230918	122900	1162644460	19110	19110	19110	19110	81
461	20230918	122800	1161096550	19100	19100	19100	19100	1
462	20230918	122700	1161077450	19100	19100	19100	19100	3
463	20230918	122600	1161020150	19110	19110	19110	19110	3
464	20230918	122500	1160962820	19100	19100	19100	19100	65
465	20230918	122400	1159721320	19090	19090	19090	19090	271
466	20230918	122300	1154547930	19100	19110	19110	19100	803
467	20230918	122200	1139210320	19110	19110	19110	19110	91
468	20230918	122100	1137471310	19110	19110	19110	19110	60
469	20230918	122000	1136324710	19100	19100	19100	19100	1
470	20230918	121900	1136305610	19110	19110	19110	19110	5
471	20230918	121800	1136210060	19110	19110	19110	19110	91
472	20230918	121700	1134471050	19110	19110	19110	19110	100
473	20230918	121600	1132560050	19100	19110	19110	19100	253
474	20230918	121500	1127726930	19100	19100	19100	19100	272
475	20230918	121400	1122531730	19110	19100	19110	19100	21
476	20230918	121300	1122130470	19100	19100	19100	19100	647
477	20230918	121200	1109772770	19100	19100	19100	19100	6
478	20230918	121100	1109658170	19100	19100	19100	19100	0
479	20230918	121000	1109658170	19100	19110	19110	19100	187
480	20230918	120900	1106086250	19110	19100	19110	19100	182
481	20230918	120800	1102608450	19100	19100	19100	19100	0
482	20230918	120700	1102608450	19100	19100	19100	19100	25
483	20230918	120600	1102130950	19100	19090	19100	19090	85
484	20230918	120500	1100507850	19090	19090	19090	19090	12
485	20230918	120400	1100278770	19090	19090	19090	19090	100
486	20230918	120300	1098369770	19080	19080	19080	19080	0
487	20230918	120200	1098369770	19080	19080	19080	19070	93
488	20230918	120100	1096595650	19080	19100	19100	19080	591
489	20230918	120000	1085310520	19100	19100	19100	19100	302
490	20230918	115900	1079542320	19100	19100	19100	19100	0
491	20230918	115800	1079542320	19100	19110	19110	19100	290
492	20230918	115700	1074002690	19100	19100	19110	19100	677
493	20230918	115600	1061071770	19110	19110	19110	19110	86
494	20230918	115500	1059428310	19110	19110	19120	19110	187
495	20230918	115400	1055852920	19120	19120	19120	19120	10
496	20230918	115300	1055661720	19110	19120	19120	19110	95
497	20230918	115200	1053846170	19130	19110	19130	19110	27
498	20230918	115100	1053330060	19120	19120	19120	19120	2
499	20230918	115000	1053291820	19120	19120	19120	19120	66
500	20230918	114900	1052029900	19110	19100	19110	19100	626
501	20230918	114800	1040072430	19110	19120	19120	19110	59
502	20230918	114700	1038944800	19100	19120	19120	19100	759
503	20230918	114600	1024438100	19120	19130	19130	19120	249
504	20230918	114500	1019675040	19130	19150	19150	19130	104
505	20230918	114400	1017684500	19140	19140	19140	19140	34
506	20230918	114300	1017033740	19140	19140	19140	19140	46
507	20230918	114200	1016153300	19140	19150	19150	19140	155
508	20230918	114100	1013186590	19150	19150	19150	19150	6
509	20230918	114000	1013071690	19150	19150	19150	19150	4
510	20230918	113900	1012995090	19140	19140	19140	19140	60
511	20230918	113800	1011846690	19130	19130	19130	19130	6
512	20230918	113700	1011731910	19140	19140	19140	19140	0
513	20230918	113600	1011731910	19140	19130	19140	19130	120
514	20230918	113500	1009435310	19120	19130	19130	19120	70
515	20230918	113400	1008096280	19130	19130	19130	19130	95
516	20230918	113300	1006278930	19130	19130	19130	19130	5
517	20230918	113200	1006183280	19130	19150	19150	19130	143
518	20230918	113100	1003445940	19150	19160	19160	19150	58
519	20230918	113000	1002335160	19160	19160	19160	19160	4
520	20230918	112900	1002258520	19160	19160	19160	19160	208
521	20230918	112800	998273240	19160	19170	19170	19160	120
522	20230918	112700	995973750	19170	19170	19170	19170	82
523	20230918	112600	994401810	19170	19160	19170	19160	760
524	20230918	112500	979837610	19160	19150	19160	19150	2798
525	20230918	112400	926252580	19140	19140	19140	19140	50
526	20230918	112300	925295580	19140	19140	19140	19140	33
527	20230918	112200	924663960	19150	19140	19150	19140	262
528	20230918	112100	919648470	19140	19140	19150	19140	274
529	20230918	112000	914402310	19140	19140	19150	19140	191
530	20230918	111900	910745950	19140	19140	19140	19140	500
531	20230918	111800	901175950	19140	19140	19140	19140	0
532	20230918	111700	901175950	19140	19140	19150	19140	516
533	20230918	111600	891299640	19140	19110	19150	19110	3435
534	20230918	111500	825592800	19110	19100	19110	19100	376
535	20230918	111400	818410540	19100	19100	19100	19100	3
536	20230918	111300	818353240	19100	19100	19100	19100	114
537	20230918	111200	816175840	19100	19100	19110	19100	534
538	20230918	111100	805974690	19100	19100	19100	19090	357
539	20230918	111000	799156640	19100	19100	19100	19100	80
540	20230918	110900	797628640	19100	19090	19100	19090	163
541	20230918	110800	794516790	19100	19100	19100	19100	163
542	20230918	110700	791403490	19100	19090	19100	19080	205
543	20230918	110600	787489890	19090	19080	19090	19080	45
544	20230918	110500	786631240	19090	19090	19090	19090	173
545	20230918	110400	783328670	19090	19090	19100	19090	497
546	20230918	110300	773839230	19090	19100	19100	19090	319
547	20230918	110200	767748570	19090	19100	19100	19090	3
548	20230918	110100	767691290	19100	19110	19110	19100	314
549	20230918	110000	761693800	19110	19100	19110	19100	185
550	20230918	105900	758159450	19110	19110	19120	19110	154
551	20230918	105800	755216420	19120	19120	19130	19120	1027
552	20230918	105700	735575070	19120	19120	19120	19120	468
553	20230918	105600	726626910	19110	19080	19110	19080	1841
554	20230918	105500	691462220	19080	19060	19080	19060	646
555	20230918	105400	679136560	19080	19080	19080	19080	20
556	20230918	105300	678754960	19080	19070	19080	19070	302
557	20230918	105200	672992850	19070	19060	19070	19060	122
558	20230918	105100	670666680	19060	19070	19070	19060	23
559	20230918	105000	670228270	19070	19070	19070	19070	3
560	20230918	104900	670171060	19070	19070	19070	19070	110
561	20230918	104800	668073360	19070	19070	19070	19070	52
562	20230918	104700	667081720	19070	19070	19070	19070	0
563	20230918	104600	667081720	19070	19050	19070	19040	903
564	20230918	104500	649869070	19050	19050	19050	19050	71
565	20230918	104400	648516520	19040	19050	19050	19040	64
566	20230918	104300	647297820	19050	19050	19050	19050	97
567	20230918	104200	645449970	19050	19050	19050	19050	50
568	20230918	104100	644497470	19050	19050	19060	19050	627
569	20230918	104000	632551160	19060	19060	19060	19060	0
570	20230918	103900	632551160	19060	19010	19060	19010	1066
571	20230918	103800	612259240	19000	19000	19000	19000	75
572	20230918	103700	610834240	18980	18980	18980	18980	10
573	20230918	103600	610644440	18980	18980	18980	18970	1425
574	20230918	103500	583598940	18980	18970	18980	18960	260
575	20230918	103400	578667140	18960	18960	18960	18960	1
576	20230918	103300	578648180	18960	18980	18980	18960	138
577	20230918	103200	576029730	18980	19000	19000	18980	336
578	20230918	103100	569648930	19010	19010	19020	19010	132
579	20230918	103000	567139470	19010	18990	19010	18990	93
580	20230918	102900	565372650	18960	18960	18960	18960	0
581	20230918	102800	565372650	18960	19010	19010	18960	1443
582	20230918	102700	537960190	19010	19000	19010	19000	103
583	20230918	102600	536003170	19010	19010	19010	19010	65
584	20230918	102500	534767520	19020	19020	19020	19020	0
585	20230918	102400	534767520	19020	19020	19020	19020	1
586	20230918	102300	534748500	19000	19020	19020	19000	2196
587	20230918	102200	493020570	19010	19010	19010	19010	53
588	20230918	102100	492013040	19020	19020	19020	19020	11
589	20230918	102000	491803820	19000	19020	19030	19000	879
590	20230918	101900	475095780	19030	19040	19040	19030	65
591	20230918	101800	473858800	19040	19040	19040	19040	65
592	20230918	101700	472621200	19040	19030	19050	19030	92
593	20230918	101600	470870210	19050	19050	19050	19050	1
594	20230918	101500	470851160	19050	19050	19050	19050	0
595	20230918	101400	470851160	19050	19060	19060	19050	553
596	20230918	101300	460316180	19060	19060	19060	19050	144
597	20230918	101200	457572540	19060	19070	19070	19060	68
598	20230918	101100	456276340	19070	19070	19070	19060	181
599	20230918	101000	452825870	19070	19080	19080	19070	301
600	20230918	100900	447085780	19070	19060	19070	19060	31
601	20230918	100800	446494760	19080	19000	19080	19000	3119
602	20230918	100700	387097130	19000	19000	19010	19000	1008
603	20230918	100600	367936130	19000	19000	19000	19000	188
604	20230918	100500	364364130	19000	18990	19010	18990	1137
605	20230918	100400	342759270	18990	18990	18990	18990	1
606	20230918	100300	342740280	18990	18990	18990	18990	256
607	20230918	100200	337878840	19000	18990	19000	18990	4
608	20230918	100100	337802850	18990	18980	18990	18980	79
609	20230918	100000	336302840	18990	18990	18990	18990	388
610	20230918	095900	328934720	18990	18990	19000	18990	228
611	20230918	095800	324604910	18990	19000	19020	18990	120
612	20230918	095700	322324220	18990	19000	19000	18990	64
613	20230918	095600	321108750	19000	18960	19000	18960	888
614	20230918	095500	304261090	18950	18950	18950	18920	363
615	20230918	095400	297391190	18940	18930	18950	18920	552
616	20230918	095300	286931950	18920	18920	18920	18920	91
617	20230918	095200	285210230	18920	18920	18950	18920	48
618	20230918	095100	284301830	18920	18920	18920	18920	50
619	20230918	095000	283355830	18920	18910	18950	18910	183
620	20230918	094900	279893890	18910	18900	18910	18900	223
621	20230918	094800	275678380	18900	18900	18900	18900	87
622	20230918	094700	274034080	18900	18910	18910	18900	30
623	20230918	094600	273466990	18910	19000	19000	18910	494
624	20230918	094500	264096200	19000	19020	19020	18980	751
625	20230918	094400	249825720	19020	19040	19040	19020	26
626	20230918	094300	249330780	19030	18950	19030	18950	2014
627	20230918	094200	211080430	18950	18960	18960	18950	3
628	20230918	094100	211023570	18950	18960	18960	18950	16
629	20230918	094000	210720260	18960	18960	18960	18960	12
630	20230918	093900	210492740	18960	18960	18960	18960	109
631	20230918	093800	208426100	18960	18920	18960	18920	23
632	20230918	093700	207990420	18880	18960	18960	18880	30
633	20230918	093600	207423220	18960	18930	18960	18740	967
634	20230918	093500	189175990	18950	18970	18980	18950	623
635	20230918	093400	177364390	18950	18920	18970	18920	700
636	20230918	093300	164103570	18900	18810	18910	18810	1639
637	20230918	093200	133189160	18810	18810	18810	18810	2
638	20230918	093100	133151540	18810	18750	18810	18750	16
639	20230918	093000	132851300	18750	18800	18810	18750	46
640	20230918	092900	131986210	18740	18740	18740	18740	0
641	20230918	092800	131986210	18740	18750	18750	18740	200
642	20230918	092700	128238200	18740	18740	18740	18740	35
643	20230918	092600	127582300	18730	18740	18740	18730	501
644	20230918	092500	118195680	18740	18740	18740	18740	85
645	20230918	092400	116602780	18750	18770	18770	18750	226
646	20230918	092300	112363950	18770	18760	18770	18760	212
647	20230918	092200	108386760	18750	18750	18750	18750	120
648	20230918	092100	106136760	18750	18790	18800	18750	557
649	20230918	092000	95681310	18770	18720	18770	18720	426
650	20230918	091900	87693090	18740	18730	18740	18720	822
651	20230918	091800	72290180	18730	18730	18730	18730	1
652	20230918	091700	72271450	18720	18690	18720	18690	54
653	20230918	091600	71261030	18690	18650	18690	18650	28
654	20230918	091500	70738110	18670	18650	18670	18650	15
655	20230918	091400	70458110	18670	18670	18670	18670	0
656	20230918	091300	70458110	18670	18670	18670	18610	173
657	20230918	091200	67232240	18660	18650	18660	18650	962
658	20230918	091100	49289830	18650	18650	18650	18650	0
659	20230918	091000	49289830	18650	18650	18650	18650	22
660	20230918	090900	48879530	18650	18650	18650	18650	0
661	20230918	090800	48879530	18650	18600	18650	18600	432
662	20230918	090700	40828630	18650	18650	18650	18650	506
663	20230918	090600	31391730	18650	18650	18650	18650	34
664	20230918	090500	30757630	18660	18650	18660	18650	25
665	20230918	090400	30291150	18650	18600	18650	18600	347
666	20230918	090300	23827890	18630	18590	18630	18590	242
667	20230918	090200	19324190	18600	18520	18600	18520	226
668	20230918	090100	15135220	18530	18530	18530	18530	2
669	20230918	090000	15098160	18480	18480	18480	18480	817