KissMeData/220100/min/candle-20230919.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230919	201300	5180429160	12350	12350	12350	12350	3735
3	20230919	201200	5180429160	12350	12350	12350	12350	0
4	20230919	201100	5180429160	12350	12350	12350	12350	0
5	20230919	201000	5180429160	12350	12350	12350	12350	0
6	20230919	200900	5180429160	12350	12350	12350	12350	0
7	20230919	200800	5180429160	12350	12350	12350	12350	0
8	20230919	200700	5180429160	12350	12350	12350	12350	0
9	20230919	200600	5180429160	12350	12350	12350	12350	0
10	20230919	200500	5180429160	12350	12350	12350	12350	0
11	20230919	200400	5180429160	12350	12350	12350	12350	0
12	20230919	200300	5180429160	12350	12350	12350	12350	0
13	20230919	200200	5180429160	12350	12350	12350	12350	0
14	20230919	200100	5180429160	12350	12350	12350	12350	0
15	20230919	200000	5180429160	12350	12350	12350	12350	0
16	20230919	195900	5180429160	12350	12350	12350	12350	0
17	20230919	195800	5180429160	12350	12350	12350	12350	0
18	20230919	195700	5180429160	12350	12350	12350	12350	0
19	20230919	195600	5180429160	12350	12350	12350	12350	0
20	20230919	195500	5180429160	12350	12350	12350	12350	0
21	20230919	195400	5180429160	12350	12350	12350	12350	0
22	20230919	195300	5180429160	12350	12350	12350	12350	0
23	20230919	195200	5180429160	12350	12350	12350	12350	0
24	20230919	195100	5180429160	12350	12350	12350	12350	0
25	20230919	195000	5180429160	12350	12350	12350	12350	0
26	20230919	194900	5180429160	12350	12350	12350	12350	0
27	20230919	194800	5180429160	12350	12350	12350	12350	0
28	20230919	194700	5180429160	12350	12350	12350	12350	0
29	20230919	194600	5180429160	12350	12350	12350	12350	0
30	20230919	194500	5180429160	12350	12350	12350	12350	0
31	20230919	194400	5180429160	12350	12350	12350	12350	0
32	20230919	194300	5180429160	12350	12350	12350	12350	3735
33	20230919	194200	5180429160	12350	12350	12350	12350	0
34	20230919	194100	5180429160	12350	12350	12350	12350	0
35	20230919	194000	5180429160	12350	12350	12350	12350	0
36	20230919	193900	5180429160	12350	12350	12350	12350	0
37	20230919	193800	5180429160	12350	12350	12350	12350	0
38	20230919	193700	5180429160	12350	12350	12350	12350	0
39	20230919	193600	5180429160	12350	12350	12350	12350	0
40	20230919	193500	5180429160	12350	12350	12350	12350	0
41	20230919	193400	5180429160	12350	12350	12350	12350	0
42	20230919	193300	5180429160	12350	12350	12350	12350	0
43	20230919	193200	5180429160	12350	12350	12350	12350	0
44	20230919	193100	5180429160	12350	12350	12350	12350	0
45	20230919	193000	5180429160	12350	12350	12350	12350	0
46	20230919	192900	5180429160	12350	12350	12350	12350	0
47	20230919	192800	5180429160	12350	12350	12350	12350	0
48	20230919	192700	5180429160	12350	12350	12350	12350	0
49	20230919	192600	5180429160	12350	12350	12350	12350	0
50	20230919	192500	5180429160	12350	12350	12350	12350	0
51	20230919	192400	5180429160	12350	12350	12350	12350	0
52	20230919	192300	5180429160	12350	12350	12350	12350	0
53	20230919	192200	5180429160	12350	12350	12350	12350	0
54	20230919	192100	5180429160	12350	12350	12350	12350	0
55	20230919	192000	5180429160	12350	12350	12350	12350	0
56	20230919	191900	5180429160	12350	12350	12350	12350	0
57	20230919	191800	5180429160	12350	12350	12350	12350	0
58	20230919	191700	5180429160	12350	12350	12350	12350	0
59	20230919	191600	5180429160	12350	12350	12350	12350	0
60	20230919	191500	5180429160	12350	12350	12350	12350	0
61	20230919	191400	5180429160	12350	12350	12350	12350	0
62	20230919	191300	5180429160	12350	12350	12350	12350	3735
63	20230919	191200	5180429160	12350	12350	12350	12350	0
64	20230919	191100	5180429160	12350	12350	12350	12350	0
65	20230919	191000	5180429160	12350	12350	12350	12350	0
66	20230919	190900	5180429160	12350	12350	12350	12350	0
67	20230919	190800	5180429160	12350	12350	12350	12350	0
68	20230919	190700	5180429160	12350	12350	12350	12350	0
69	20230919	190600	5180429160	12350	12350	12350	12350	0
70	20230919	190500	5180429160	12350	12350	12350	12350	0
71	20230919	190400	5180429160	12350	12350	12350	12350	0
72	20230919	190300	5180429160	12350	12350	12350	12350	0
73	20230919	190200	5180429160	12350	12350	12350	12350	0
74	20230919	190100	5180429160	12350	12350	12350	12350	0
75	20230919	190000	5180429160	12350	12350	12350	12350	0
76	20230919	185900	5180429160	12350	12350	12350	12350	0
77	20230919	185800	5180429160	12350	12350	12350	12350	0
78	20230919	185700	5180429160	12350	12350	12350	12350	0
79	20230919	185600	5180429160	12350	12350	12350	12350	0
80	20230919	185500	5180429160	12350	12350	12350	12350	0
81	20230919	185400	5180429160	12350	12350	12350	12350	0
82	20230919	185300	5180429160	12350	12350	12350	12350	0
83	20230919	185200	5180429160	12350	12350	12350	12350	0
84	20230919	185100	5180429160	12350	12350	12350	12350	0
85	20230919	185000	5180429160	12350	12350	12350	12350	0
86	20230919	184900	5180429160	12350	12350	12350	12350	0
87	20230919	184800	5180429160	12350	12350	12350	12350	0
88	20230919	184700	5180429160	12350	12350	12350	12350	0
89	20230919	184600	5180429160	12350	12350	12350	12350	0
90	20230919	184500	5180429160	12350	12350	12350	12350	0
91	20230919	184400	5180429160	12350	12350	12350	12350	0
92	20230919	184300	5180429160	12350	12350	12350	12350	3735
93	20230919	184200	5180429160	12350	12350	12350	12350	0
94	20230919	184100	5180429160	12350	12350	12350	12350	0
95	20230919	184000	5180429160	12350	12350	12350	12350	0
96	20230919	183900	5180429160	12350	12350	12350	12350	0
97	20230919	183800	5180429160	12350	12350	12350	12350	0
98	20230919	183700	5180429160	12350	12350	12350	12350	0
99	20230919	183600	5180429160	12350	12350	12350	12350	0
100	20230919	183500	5180429160	12350	12350	12350	12350	0
101	20230919	183400	5180429160	12350	12350	12350	12350	0
102	20230919	183300	5180429160	12350	12350	12350	12350	0
103	20230919	183200	5180429160	12350	12350	12350	12350	0
104	20230919	183100	5180429160	12350	12350	12350	12350	0
105	20230919	183000	5180429160	12350	12350	12350	12350	0
106	20230919	182900	5180429160	12350	12350	12350	12350	0
107	20230919	182800	5180429160	12350	12350	12350	12350	0
108	20230919	182700	5180429160	12350	12350	12350	12350	0
109	20230919	182600	5180429160	12350	12350	12350	12350	0
110	20230919	182500	5180429160	12350	12350	12350	12350	0
111	20230919	182400	5180429160	12350	12350	12350	12350	0
112	20230919	182300	5180429160	12350	12350	12350	12350	0
113	20230919	182200	5180429160	12350	12350	12350	12350	0
114	20230919	182100	5180429160	12350	12350	12350	12350	0
115	20230919	182000	5180429160	12350	12350	12350	12350	0
116	20230919	181900	5180429160	12350	12350	12350	12350	0
117	20230919	181800	5180429160	12350	12350	12350	12350	0
118	20230919	181700	5180429160	12350	12350	12350	12350	0
119	20230919	181600	5180429160	12350	12350	12350	12350	0
120	20230919	181500	5180429160	12350	12350	12350	12350	0
121	20230919	181400	5180429160	12350	12350	12350	12350	0
122	20230919	181300	5180429160	12350	12350	12350	12350	3735
123	20230919	181200	5180429160	12350	12350	12350	12350	0
124	20230919	181100	5180429160	12350	12350	12350	12350	0
125	20230919	181000	5180429160	12350	12350	12350	12350	0
126	20230919	180900	5180429160	12350	12350	12350	12350	0
127	20230919	180800	5180429160	12350	12350	12350	12350	0
128	20230919	180700	5180429160	12350	12350	12350	12350	0
129	20230919	180600	5180429160	12350	12350	12350	12350	0
130	20230919	180500	5180429160	12350	12350	12350	12350	0
131	20230919	180400	5180429160	12350	12350	12350	12350	0
132	20230919	180300	5180429160	12350	12350	12350	12350	0
133	20230919	180200	5180429160	12350	12350	12350	12350	0
134	20230919	180100	5180429160	12350	12350	12350	12350	0
135	20230919	180000	5180429160	12350	12350	12350	12350	0
136	20230919	175900	5180429160	12350	12350	12350	12350	0
137	20230919	175800	5180429160	12350	12350	12350	12350	0
138	20230919	175700	5180429160	12350	12350	12350	12350	0
139	20230919	175600	5180429160	12350	12350	12350	12350	0
140	20230919	175500	5180429160	12350	12350	12350	12350	0
141	20230919	175400	5180429160	12350	12350	12350	12350	0
142	20230919	175300	5180429160	12350	12350	12350	12350	0
143	20230919	175200	5180429160	12350	12350	12350	12350	0
144	20230919	175100	5180429160	12350	12350	12350	12350	0
145	20230919	175000	5180429160	12350	12350	12350	12350	0
146	20230919	174900	5180429160	12350	12350	12350	12350	0
147	20230919	174800	5180429160	12350	12350	12350	12350	0
148	20230919	174700	5180429160	12350	12350	12350	12350	0
149	20230919	174600	5180429160	12350	12350	12350	12350	0
150	20230919	174500	5180429160	12350	12350	12350	12350	0
151	20230919	174400	5180429160	12350	12350	12350	12350	0
152	20230919	174300	5180429160	12350	12350	12350	12350	3735
153	20230919	174200	5180429160	12350	12350	12350	12350	0
154	20230919	174100	5180429160	12350	12350	12350	12350	0
155	20230919	174000	5180429160	12350	12350	12350	12350	0
156	20230919	173900	5180429160	12350	12350	12350	12350	0
157	20230919	173800	5180429160	12350	12350	12350	12350	0
158	20230919	173700	5180429160	12350	12350	12350	12350	0
159	20230919	173600	5180429160	12350	12350	12350	12350	0
160	20230919	173500	5180429160	12350	12350	12350	12350	0
161	20230919	173400	5180429160	12350	12350	12350	12350	0
162	20230919	173300	5180429160	12350	12350	12350	12350	0
163	20230919	173200	5180429160	12350	12350	12350	12350	0
164	20230919	173100	5180429160	12350	12350	12350	12350	0
165	20230919	173000	5180429160	12350	12350	12350	12350	0
166	20230919	172900	5180429160	12350	12350	12350	12350	0
167	20230919	172800	5180429160	12350	12350	12350	12350	0
168	20230919	172700	5180429160	12350	12350	12350	12350	0
169	20230919	172600	5180429160	12350	12350	12350	12350	0
170	20230919	172500	5180429160	12350	12350	12350	12350	0
171	20230919	172400	5180429160	12350	12350	12350	12350	0
172	20230919	172300	5180429160	12350	12350	12350	12350	0
173	20230919	172200	5180429160	12350	12350	12350	12350	0
174	20230919	172100	5180429160	12350	12350	12350	12350	0
175	20230919	172000	5180429160	12350	12350	12350	12350	0
176	20230919	171900	5180429160	12350	12350	12350	12350	0
177	20230919	171800	5180429160	12350	12350	12350	12350	0
178	20230919	171700	5180429160	12350	12350	12350	12350	0
179	20230919	171600	5180429160	12350	12350	12350	12350	0
180	20230919	171500	5180429160	12350	12350	12350	12350	0
181	20230919	171400	5180429160	12350	12350	12350	12350	0
182	20230919	171300	5180429160	12350	12350	12350	12350	3735
183	20230919	171200	5180429160	12350	12350	12350	12350	0
184	20230919	171100	5180429160	12350	12350	12350	12350	0
185	20230919	171000	5180429160	12350	12350	12350	12350	0
186	20230919	170900	5180429160	12350	12350	12350	12350	0
187	20230919	170800	5180429160	12350	12350	12350	12350	0
188	20230919	170700	5180429160	12350	12350	12350	12350	0
189	20230919	170600	5180429160	12350	12350	12350	12350	0
190	20230919	170500	5180429160	12350	12350	12350	12350	0
191	20230919	170400	5180429160	12350	12350	12350	12350	0
192	20230919	170300	5180429160	12350	12350	12350	12350	0
193	20230919	170200	5180429160	12350	12350	12350	12350	0
194	20230919	170100	5180429160	12350	12350	12350	12350	0
195	20230919	170000	5180429160	12350	12350	12350	12350	0
196	20230919	165900	5180429160	12350	12350	12350	12350	0
197	20230919	165800	5180429160	12350	12350	12350	12350	0
198	20230919	165700	5180429160	12350	12350	12350	12350	0
199	20230919	165600	5180429160	12350	12350	12350	12350	0
200	20230919	165500	5180429160	12350	12350	12350	12350	0
201	20230919	165400	5180429160	12350	12350	12350	12350	0
202	20230919	165300	5180429160	12350	12350	12350	12350	0
203	20230919	165200	5180429160	12350	12350	12350	12350	0
204	20230919	165100	5180429160	12350	12350	12350	12350	0
205	20230919	165000	5180429160	12350	12350	12350	12350	0
206	20230919	164900	5180429160	12350	12350	12350	12350	0
207	20230919	164800	5180429160	12350	12350	12350	12350	0
208	20230919	164700	5180429160	12350	12350	12350	12350	0
209	20230919	164600	5180429160	12350	12350	12350	12350	0
210	20230919	164500	5180429160	12350	12350	12350	12350	0
211	20230919	164400	5180429160	12350	12350	12350	12350	0
212	20230919	164300	5180429160	12350	12350	12350	12350	3735
213	20230919	164200	5180429160	12350	12350	12350	12350	0
214	20230919	164100	5180429160	12350	12350	12350	12350	0
215	20230919	164000	5180429160	12350	12350	12350	12350	0
216	20230919	163900	5180429160	12350	12350	12350	12350	0
217	20230919	163800	5180429160	12350	12350	12350	12350	0
218	20230919	163700	5180429160	12350	12350	12350	12350	0
219	20230919	163600	5180429160	12350	12350	12350	12350	0
220	20230919	163500	5180429160	12350	12350	12350	12350	0
221	20230919	163400	5180429160	12350	12350	12350	12350	0
222	20230919	163300	5180429160	12350	12350	12350	12350	0
223	20230919	163200	5180429160	12350	12350	12350	12350	0
224	20230919	163100	5180429160	12350	12350	12350	12350	0
225	20230919	163000	5180429160	12350	12350	12350	12350	0
226	20230919	162900	5180429160	12350	12350	12350	12350	0
227	20230919	162800	5180429160	12350	12350	12350	12350	0
228	20230919	162700	5180429160	12350	12350	12350	12350	0
229	20230919	162600	5180429160	12350	12350	12350	12350	0
230	20230919	162500	5180429160	12350	12350	12350	12350	0
231	20230919	162400	5180429160	12350	12350	12350	12350	0
232	20230919	162300	5180429160	12350	12350	12350	12350	0
233	20230919	162200	5180429160	12350	12350	12350	12350	0
234	20230919	162100	5180429160	12350	12350	12350	12350	0
235	20230919	162000	5180429160	12350	12350	12350	12350	0
236	20230919	161900	5180429160	12350	12350	12350	12350	0
237	20230919	161800	5180429160	12350	12350	12350	12350	0
238	20230919	161700	5180429160	12350	12350	12350	12350	0
239	20230919	161600	5180429160	12350	12350	12350	12350	0
240	20230919	161500	5180429160	12350	12350	12350	12350	0
241	20230919	161400	5180429160	12350	12350	12350	12350	0
242	20230919	161300	5180429160	12350	12350	12350	12350	3735
243	20230919	161200	5180429160	12350	12350	12350	12350	0
244	20230919	161100	5180429160	12350	12350	12350	12350	0
245	20230919	161000	5180429160	12350	12350	12350	12350	0
246	20230919	160900	5180429160	12350	12350	12350	12350	0
247	20230919	160800	5180429160	12350	12350	12350	12350	0
248	20230919	160700	5180429160	12350	12350	12350	12350	0
249	20230919	160600	5180429160	12350	12350	12350	12350	0
250	20230919	160500	5180429160	12350	12350	12350	12350	0
251	20230919	160400	5180429160	12350	12350	12350	12350	0
252	20230919	160300	5180429160	12350	12350	12350	12350	0
253	20230919	160200	5180429160	12350	12350	12350	12350	0
254	20230919	160100	5180429160	12350	12350	12350	12350	0
255	20230919	160000	5180429160	12350	12350	12350	12350	0
256	20230919	155900	5180429160	12350	12350	12350	12350	0
257	20230919	155800	5180429160	12350	12350	12350	12350	0
258	20230919	155700	5180429160	12350	12350	12350	12350	0
259	20230919	155600	5180429160	12350	12350	12350	12350	0
260	20230919	155500	5180429160	12350	12350	12350	12350	0
261	20230919	155400	5180429160	12350	12350	12350	12350	0
262	20230919	155300	5180429160	12350	12350	12350	12350	0
263	20230919	155200	5180429160	12350	12350	12350	12350	0
264	20230919	155100	5180429160	12350	12350	12350	12350	0
265	20230919	155000	5180429160	12350	12350	12350	12350	0
266	20230919	154900	5180429160	12350	12350	12350	12350	0
267	20230919	154800	5180429160	12350	12350	12350	12350	0
268	20230919	154700	5180429160	12350	12350	12350	12350	0
269	20230919	154600	5180429160	12350	12350	12350	12350	0
270	20230919	154500	5180429160	12350	12350	12350	12350	0
271	20230919	154400	5180429160	12350	12350	12350	12350	0
272	20230919	154300	5180429160	12350	12350	12350	12350	3735
273	20230919	154200	5180429160	12350	12350	12350	12350	0
274	20230919	154100	5180429160	12350	12350	12350	12350	0
275	20230919	154000	5180429160	12350	12350	12350	12350	0
276	20230919	153900	5180429160	12350	12350	12350	12350	0
277	20230919	153800	5180429160	12350	12350	12350	12350	0
278	20230919	153700	5180429160	12350	12350	12350	12350	0
279	20230919	153600	5180429160	12350	12350	12350	12350	0
280	20230919	153500	5180429160	12350	12350	12350	12350	0
281	20230919	153400	5180429160	12350	12350	12350	12350	0
282	20230919	153300	5180429160	12350	12350	12350	12350	0
283	20230919	153200	5180429160	12350	12350	12350	12350	0
284	20230919	153100	5180429160	12350	12350	12350	12350	0
285	20230919	153000	5180429160	12350	12350	12350	12350	3735
286	20230919	152900	5134301910	12370	12370	12370	12370	0
287	20230919	152800	5134301910	12370	12370	12370	12370	0
288	20230919	152700	5134301910	12370	12370	12370	12370	0
289	20230919	152600	5134301910	12370	12370	12370	12370	0
290	20230919	152500	5134301910	12370	12370	12370	12370	0
291	20230919	152400	5134301910	12370	12370	12370	12370	0
292	20230919	152300	5134301910	12370	12370	12370	12370	0
293	20230919	152200	5134301910	12370	12370	12370	12370	0
294	20230919	152100	5134301910	12370	12370	12370	12370	0
295	20230919	152000	5134301910	12370	12370	12370	12370	0
296	20230919	151900	5134301910	12370	12370	12380	12360	1353
297	20230919	151800	5117563110	12370	12380	12380	12370	151
298	20230919	151700	5115694650	12380	12380	12400	12380	815
299	20230919	151600	5105599080	12390	12410	12410	12390	793
300	20230919	151500	5095765280	12400	12400	12400	12390	441
301	20230919	151400	5090300790	12400	12360	12400	12360	279
302	20230919	151300	5086845610	12380	12380	12380	12380	48
303	20230919	151200	5086251370	12380	12360	12380	12360	345
304	20230919	151100	5081985050	12380	12360	12380	12360	3
305	20230919	151000	5081947930	12360	12350	12390	12350	108
306	20230919	150900	5080611440	12350	12380	12380	12350	1514
307	20230919	150800	5061897940	12390	12360	12390	12360	269
308	20230919	150700	5058570530	12370	12370	12370	12360	362
309	20230919	150600	5054092700	12370	12360	12370	12360	113
310	20230919	150500	5052694980	12360	12380	12410	12360	1172
311	20230919	150400	5038192870	12370	12380	12380	12370	559
312	20230919	150300	5031274950	12380	12400	12400	12380	593
313	20230919	150200	5023928240	12390	12410	12410	12390	488
314	20230919	150100	5017877940	12410	12420	12420	12410	435
315	20230919	150000	5012475400	12440	12450	12450	12420	106
316	20230919	145900	5011157770	12420	12450	12450	12420	490
317	20230919	145800	5005057930	12450	12420	12460	12420	214
318	20230919	145700	5002395570	12420	12400	12420	12400	274
319	20230919	145600	4998994560	12410	12410	12410	12400	105
320	20230919	145500	4997692430	12410	12420	12420	12410	451
321	20230919	145400	4992094440	12400	12370	12400	12370	445
322	20230919	145300	4986576490	12390	12370	12400	12370	634
323	20230919	145200	4978724710	12360	12360	12360	12360	87
324	20230919	145100	4977649390	12360	12370	12370	12360	59
325	20230919	145000	4976919570	12360	12360	12360	12350	230
326	20230919	144900	4974077840	12360	12350	12360	12350	90
327	20230919	144800	4972965450	12370	12360	12370	12350	89
328	20230919	144700	4971865210	12350	12360	12370	12350	574
329	20230919	144600	4964772400	12350	12350	12370	12350	371
330	20230919	144500	4960189470	12350	12350	12360	12350	79
331	20230919	144400	4959213200	12350	12350	12350	12350	21
332	20230919	144300	4958953850	12350	12340	12360	12340	375
333	20230919	144200	4954320020	12340	12360	12360	12340	202
334	20230919	144100	4951824280	12360	12360	12370	12360	482
335	20230919	144000	4945865870	12360	12370	12370	12360	200
336	20230919	143900	4943392740	12370	12380	12380	12360	123
337	20230919	143800	4941870770	12360	12370	12380	12360	33
338	20230919	143700	4941462780	12370	12390	12390	12370	148
339	20230919	143600	4939631450	12380	12360	12390	12360	263
340	20230919	143500	4936375400	12360	12360	12390	12360	146
341	20230919	143400	4934569750	12360	12410	12420	12360	440
342	20230919	143300	4929111870	12400	12410	12420	12400	211
343	20230919	143200	4926493400	12410	12420	12420	12400	193
344	20230919	143100	4924097560	12420	12420	12430	12410	300
345	20230919	143000	4920373300	12430	12420	12430	12410	219
346	20230919	142900	4917653670	12410	12400	12430	12400	153
347	20230919	142800	4915754200	12400	12350	12400	12350	248
348	20230919	142700	4912685080	12370	12330	12370	12330	395
349	20230919	142600	4907803290	12330	12360	12370	12330	1159
350	20230919	142500	4893486710	12370	12360	12370	12360	179
351	20230919	142400	4891272590	12380	12360	12380	12360	139
352	20230919	142300	4889552750	12370	12360	12370	12360	103
353	20230919	142200	4888279640	12360	12370	12370	12360	224
354	20230919	142100	4885510650	12370	12370	12370	12360	1142
355	20230919	142000	4871390650	12370	12370	12380	12370	231
356	20230919	141900	4868533130	12380	12370	12380	12370	132
357	20230919	141800	4866899750	12370	12360	12400	12360	288
358	20230919	141700	4863331470	12370	12360	12380	12360	107
359	20230919	141600	4862007860	12360	12360	12360	12360	128
360	20230919	141500	4860425780	12360	12360	12370	12360	62
361	20230919	141400	4859658930	12360	12350	12360	12350	170
362	20230919	141300	4857558260	12350	12340	12350	12340	12
363	20230919	141200	4857410130	12340	12330	12340	12330	17
364	20230919	141100	4857200450	12330	12330	12330	12330	156
365	20230919	141000	4855276970	12330	12320	12330	12320	77
366	20230919	140900	4854327640	12320	12330	12330	12320	86
367	20230919	140800	4853267290	12330	12330	12330	12330	15
368	20230919	140700	4853082340	12330	12330	12340	12330	332
369	20230919	140600	4848986530	12330	12330	12330	12330	65
370	20230919	140500	4848185080	12330	12330	12330	12320	129
371	20230919	140400	4846594520	12330	12340	12340	12330	170
372	20230919	140300	4844497370	12340	12340	12340	12340	718
373	20230919	140200	4835637250	12330	12330	12330	12330	1
374	20230919	140100	4835624920	12400	12310	12470	12310	1417
375	20230919	140000	4818050730	12330	12310	12330	12310	81
376	20230919	135900	4817052560	12300	12340	12340	12300	634
377	20230919	135800	4809234410	12340	12340	12350	12340	139
378	20230919	135700	4807518620	12350	12350	12350	12340	379
379	20230919	135600	4802839020	12360	12350	12360	12340	140
380	20230919	135500	4801109790	12340	12340	12340	12340	104
381	20230919	135400	4799826430	12330	12340	12340	12330	2
382	20230919	135300	4799801760	12350	12330	12350	12330	277
383	20230919	135200	4796383250	12330	12300	12330	12300	43
384	20230919	135100	4795853960	12300	12310	12320	12300	141
385	20230919	135000	4794117750	12310	12310	12310	12310	91
386	20230919	134900	4792997540	12310	12310	12320	12310	185
387	20230919	134800	4790718580	12310	12270	12310	12270	402
388	20230919	134700	4785773730	12270	12270	12270	12260	87
389	20230919	134600	4784706820	12270	12270	12280	12270	547
390	20230919	134500	4777990900	12270	12260	12270	12260	105
391	20230919	134400	4776702790	12280	12260	12280	12260	142
392	20230919	134300	4774959310	12240	12250	12250	12240	415
393	20230919	134200	4769876190	12250	12230	12250	12220	599
394	20230919	134100	4762546870	12230	12210	12230	12210	843
395	20230919	134000	4752253350	12200	12230	12230	12200	180
396	20230919	133900	4750055520	12200	12240	12240	12200	1701
397	20230919	133800	4729284810	12220	12210	12220	12210	84
398	20230919	133700	4728258460	12260	12260	12260	12210	1887
399	20230919	133600	4705191600	12290	12290	12290	12290	54
400	20230919	133500	4704527940	12240	12260	12260	12240	2221
401	20230919	133400	4677335190	12260	12300	12300	12260	2225
402	20230919	133300	4650029060	12300	12290	12300	12290	4
403	20230919	133200	4649979870	12300	12320	12320	12300	216
404	20230919	133100	4647320760	12310	12300	12310	12300	166
405	20230919	133000	4645278040	12300	12300	12300	12300	6
406	20230919	132900	4645204240	12290	12290	12300	12290	56
407	20230919	132800	4644515470	12300	12300	12300	12300	8
408	20230919	132700	4644417070	12300	12300	12300	12300	229
409	20230919	132600	4641600370	12290	12290	12290	12290	28
410	20230919	132500	4641256250	12290	12290	12290	12290	20
411	20230919	132400	4641010450	12290	12280	12290	12280	26
412	20230919	132300	4640690950	12280	12280	12280	12280	242
413	20230919	132200	4637719190	12280	12300	12300	12270	3171
414	20230919	132100	4598774940	12300	12300	12300	12300	235
415	20230919	132000	4595884440	12310	12310	12310	12310	54
416	20230919	131900	4595219700	12290	12290	12290	12290	0
417	20230919	131800	4595219700	12290	12290	12290	12290	1
418	20230919	131700	4595207410	12310	12280	12310	12280	140
419	20230919	131600	4593485780	12280	12280	12280	12270	200
420	20230919	131500	4591030280	12280	12260	12280	12260	363
421	20230919	131400	4586577200	12260	12300	12300	12260	723
422	20230919	131300	4577689090	12300	12320	12320	12300	849
423	20230919	131200	4567236310	12330	12320	12330	12320	234
424	20230919	131100	4564352890	12330	12330	12330	12320	249
425	20230919	131000	4561282820	12350	12350	12350	12350	53
426	20230919	130900	4560628270	12350	12350	12350	12350	0
427	20230919	130800	4560628270	12350	12350	12350	12350	53
428	20230919	130700	4559973720	12310	12330	12330	12310	650
429	20230919	130600	4551965480	12330	12380	12380	12330	752
430	20230919	130500	4542674590	12390	12360	12390	12360	182
431	20230919	130400	4540419750	12390	12390	12390	12390	0
432	20230919	130300	4540419750	12390	12360	12390	12360	54
433	20230919	130200	4539750720	12350	12350	12350	12350	11
434	20230919	130100	4539614870	12350	12350	12350	12350	268
435	20230919	130000	4536305070	12350	12350	12370	12350	229
436	20230919	125900	4533475860	12350	12350	12350	12350	2
437	20230919	125800	4533451160	12350	12320	12350	12320	55
438	20230919	125700	4532771940	12320	12320	12320	12310	23
439	20230919	125600	4532488620	12320	12320	12320	12310	348
440	20230919	125500	4528201790	12310	12340	12350	12310	496
441	20230919	125400	4522085520	12350	12320	12350	12320	27
442	20230919	125300	4521752100	12320	12330	12350	12310	323
443	20230919	125200	4517771250	12320	12310	12320	12300	456
444	20230919	125100	4512161350	12310	12400	12410	12310	6626
445	20230919	125000	4430304870	12370	12410	12410	12360	3411
446	20230919	124900	4388077810	12420	12440	12440	12420	85
447	20230919	124800	4387021050	12420	12440	12440	12420	80
448	20230919	124700	4386025880	12440	12440	12440	12440	152
449	20230919	124600	4384135000	12480	12480	12480	12480	53
450	20230919	124500	4383473560	12420	12430	12430	12420	174
451	20230919	124400	4381310780	12420	12420	12420	12420	50
452	20230919	124300	4380689780	12410	12420	12420	12400	17
453	20230919	124200	4380478770	12420	12400	12530	12400	3619
454	20230919	124100	4335193250	12400	12430	12430	12400	58
455	20230919	124000	4334472370	12400	12400	12400	12400	1
456	20230919	123900	4334459970	12400	12400	12430	12400	575
457	20230919	123800	4327328380	12400	12400	12400	12400	0
458	20230919	123700	4327328380	12400	12410	12430	12400	7866
459	20230919	123600	4229772990	12410	12430	12440	12410	595
460	20230919	123500	4222383000	12440	12460	12460	12440	682
461	20230919	123400	4213892030	12460	12460	12460	12450	1602
462	20230919	123300	4193944910	12460	12480	12480	12460	131
463	20230919	123200	4192310450	12480	12480	12510	12480	67
464	20230919	123100	4191472700	12480	12480	12480	12480	167
465	20230919	123000	4189388540	12500	12500	12500	12500	19
466	20230919	122900	4189151040	12500	12500	12520	12500	388
467	20230919	122800	4184297960	12500	12490	12500	12490	151
468	20230919	122700	4182410740	12470	12460	12470	12450	256
469	20230919	122600	4179222390	12460	12460	12460	12460	218
470	20230919	122500	4176506110	12450	12450	12470	12450	275
471	20230919	122400	4173081280	12450	12450	12450	12450	18
472	20230919	122300	4172857180	12460	12460	12460	12450	560
473	20230919	122200	4165881380	12470	12480	12480	12460	786
474	20230919	122100	4156080100	12480	12480	12480	12480	3
475	20230919	122000	4156042660	12480	12490	12500	12480	110
476	20230919	121900	4154668600	12490	12480	12490	12480	98
477	20230919	121800	4153445170	12470	12470	12470	12470	1
478	20230919	121700	4153432700	12490	12490	12490	12470	198
479	20230919	121600	4150960400	12490	12490	12490	12490	50
480	20230919	121500	4150335900	12490	12480	12500	12480	218
481	20230919	121400	4147611150	12470	12490	12490	12470	10
482	20230919	121300	4147486430	12490	12500	12520	12490	110
483	20230919	121200	4146110380	12510	12510	12510	12510	154
484	20230919	121100	4144183840	12510	12500	12510	12500	96
485	20230919	121000	4142983350	12490	12470	12490	12470	154
486	20230919	120900	4141059910	12470	12480	12480	12470	27
487	20230919	120800	4140722960	12480	12480	12480	12480	468
488	20230919	120700	4134882320	12470	12490	12490	12470	423
489	20230919	120600	4129603380	12510	12510	12510	12510	110
490	20230919	120500	4128227280	12510	12490	12510	12490	160
491	20230919	120400	4126227810	12490	12480	12490	12480	11
492	20230919	120300	4126090520	12480	12510	12520	12480	57
493	20230919	120200	4125378000	12490	12500	12500	12490	222
494	20230919	120100	4122605170	12500	12510	12520	12500	114
495	20230919	120000	4121178560	12510	12510	12510	12500	177
496	20230919	115900	4118964670	12510	12510	12520	12510	24
497	20230919	115800	4118664260	12520	12490	12520	12490	73
498	20230919	115700	4117750890	12490	12480	12490	12480	19
499	20230919	115600	4117513760	12490	12490	12500	12490	503
500	20230919	115500	4111230760	12490	12500	12500	12490	3
501	20230919	115400	4111193270	12510	12510	12510	12510	49
502	20230919	115300	4110580280	12510	12520	12520	12480	77
503	20230919	115200	4109616490	12470	12480	12480	12470	638
504	20230919	115100	4101656780	12480	12480	12520	12470	177
505	20230919	115000	4099445710	12470	12500	12510	12470	1438
506	20230919	114900	4081485150	12490	12500	12500	12490	122
507	20230919	114800	4079960160	12490	12530	12530	12490	2111
508	20230919	114700	4053561710	12520	12520	12520	12520	2
509	20230919	114600	4053536670	12550	12500	12550	12500	202
510	20230919	114500	4051008770	12500	12500	12520	12500	1249
511	20230919	114400	4035395750	12500	12560	12560	12500	335
512	20230919	114300	4031201750	12520	12510	12520	12510	4
513	20230919	114200	4031151700	12500	12560	12560	12500	1035
514	20230919	114100	4018183530	12540	12540	12540	12540	2
515	20230919	114000	4018158450	12540	12540	12560	12540	93
516	20230919	113900	4016992070	12540	12550	12560	12530	84
517	20230919	113800	4015937750	12560	12550	12560	12550	227
518	20230919	113700	4013087890	12550	12560	12570	12550	277
519	20230919	113600	4009608260	12570	12570	12600	12570	73
520	20230919	113500	4008690620	12550	12570	12570	12550	603
521	20230919	113400	4001119750	12570	12580	12600	12570	602
522	20230919	113300	3993549910	12570	12570	12570	12570	123
523	20230919	113200	3992003800	12570	12600	12610	12570	834
524	20230919	113100	3981502050	12600	12600	12600	12580	36
525	20230919	113000	3981048720	12580	12600	12600	12580	54
526	20230919	112900	3980368340	12580	12580	12580	12580	178
527	20230919	112800	3978129100	12580	12590	12590	12580	219
528	20230919	112700	3975371900	12580	12580	12620	12580	604
529	20230919	112600	3967770220	12580	12580	12580	12580	1
530	20230919	112500	3967757640	12580	12620	12620	12580	440
531	20230919	112400	3962204880	12620	12630	12630	12620	147
532	20230919	112300	3960348530	12640	12660	12660	12640	586
533	20230919	112200	3952936990	12660	12650	12660	12650	186
534	20230919	112100	3950583850	12660	12650	12660	12650	303
535	20230919	112000	3946747880	12650	12640	12650	12640	129
536	20230919	111900	3945117030	12640	12690	12690	12640	761
537	20230919	111800	3935475540	12690	12680	12700	12680	281
538	20230919	111700	3931909160	12690	12680	12690	12650	691
539	20230919	111600	3923144490	12680	12660	12680	12650	367
540	20230919	111500	3918498290	12650	12670	12680	12650	129
541	20230919	111400	3916863100	12670	12670	12670	12640	407
542	20230919	111300	3911706750	12660	12660	12660	12630	422
543	20230919	111200	3906364500	12620	12590	12650	12590	2458
544	20230919	111100	3875341410	12540	12540	12550	12530	546
545	20230919	111000	3868489440	12540	12520	12540	12520	75
546	20230919	110900	3867549190	12540	12520	12540	12520	570
547	20230919	110800	3860411750	12530	12530	12530	12530	64
548	20230919	110700	3859609830	12500	12520	12520	12500	17
549	20230919	110600	3859397030	12490	12540	12580	12490	976
550	20230919	110500	3847187800	12540	12550	12550	12540	1329
551	20230919	110400	3830510870	12550	12570	12570	12550	441
552	20230919	110300	3824974720	12590	12580	12600	12580	276
553	20230919	110200	3821501010	12600	12590	12600	12590	509
554	20230919	110100	3815091470	12600	12590	12600	12590	251
555	20230919	110000	3811930010	12590	12560	12590	12560	72
556	20230919	105900	3811025090	12560	12550	12580	12550	278
557	20230919	105800	3807531420	12550	12560	12560	12550	173
558	20230919	105700	3805358620	12550	12560	12560	12550	26
559	20230919	105600	3805032110	12600	12600	12610	12600	197
560	20230919	105500	3802549370	12610	12600	12610	12600	317
561	20230919	105400	3798552300	12600	12590	12600	12550	249
562	20230919	105300	3795415650	12590	12590	12600	12540	160
563	20230919	105200	3793401050	12600	12570	12600	12540	375
564	20230919	105100	3788680870	12550	12500	12550	12500	102
565	20230919	105000	3787403780	12500	12500	12500	12500	67
566	20230919	104900	3786566280	12500	12500	12500	12490	13
567	20230919	104800	3786403830	12490	12480	12490	12480	70
568	20230919	104700	3785529570	12480	12530	12550	12480	54
569	20230919	104600	3784852960	12530	12480	12530	12480	60
570	20230919	104500	3784101510	12480	12500	12500	12460	37
571	20230919	104400	3783639300	12500	12490	12500	12460	69
572	20230919	104300	3782777090	12500	12500	12500	12440	112
573	20230919	104200	3781380030	12440	12410	12500	12410	532
574	20230919	104100	3774768410	12420	12430	12430	12410	2332
575	20230919	104000	3745794760	12440	12470	12500	12440	675
576	20230919	103900	3737390840	12460	12450	12460	12450	904
577	20230919	103800	3726130320	12440	12450	12460	12440	133
578	20230919	103700	3724474810	12450	12440	12450	12430	292
579	20230919	103600	3720841400	12440	12460	12460	12440	411
580	20230919	103500	3715724470	12450	12480	12530	12450	3812
581	20230919	103400	3668216280	12480	12490	12490	12460	408
582	20230919	103300	3663126590	12490	12500	12580	12490	670
583	20230919	103200	3654740220	12570	12560	12570	12490	514
584	20230919	103100	3648283550	12500	12490	12500	12490	200
585	20230919	103000	3645783680	12490	12530	12550	12480	2573
586	20230919	102900	3613616990	12560	12570	12590	12530	141
587	20230919	102800	3611845200	12560	12600	12600	12560	117
588	20230919	102700	3610375140	12620	12540	12620	12540	868
589	20230919	102600	3599466040	12530	12600	12600	12530	2109
590	20230919	102500	3572990610	12600	12590	12600	12580	408
591	20230919	102400	3567851080	12580	12580	12580	12580	104
592	20230919	102300	3566542760	12580	12590	12590	12550	253
593	20230919	102200	3563360680	12590	12610	12610	12540	3088
594	20230919	102100	3524491720	12610	12660	12660	12610	475
595	20230919	102000	3518501200	12610	12670	12690	12610	570
596	20230919	101900	3511272250	12600	12620	12700	12590	1791
597	20230919	101800	3488708870	12620	12620	12690	12580	1859
598	20230919	101700	3465167270	12620	12680	12680	12620	1616
599	20230919	101600	3444721560	12700	12710	12740	12700	1064
600	20230919	101500	3431198840	12700	12690	12720	12650	1870
601	20230919	101400	3407452930	12700	12770	12790	12700	4860
602	20230919	101300	3345575410	12790	12770	12790	12770	4252
603	20230919	101200	3291216470	12770	12750	12780	12740	1577
604	20230919	101100	3271088350	12750	12740	12800	12740	12653
605	20230919	101000	3109526850	12760	12700	12760	12690	11761
606	20230919	100900	2959819740	12700	12650	12720	12650	9441
607	20230919	100800	2839960950	12650	12660	12680	12630	3868
608	20230919	100700	2791010640	12620	12600	12670	12600	3535
609	20230919	100600	2746407930	12600	12500	12600	12500	4277
610	20230919	100500	2692675460	12490	12510	12510	12460	306
611	20230919	100400	2688850320	12460	12440	12510	12440	1433
612	20230919	100300	2670970620	12440	12420	12440	12420	478
613	20230919	100200	2665028920	12420	12440	12450	12420	758
614	20230919	100100	2655605690	12450	12420	12450	12420	96
615	20230919	100000	2654411460	12450	12420	12450	12420	396
616	20230919	095900	2649483570	12420	12410	12450	12410	212
617	20230919	095800	2646848080	12440	12390	12440	12390	348
618	20230919	095700	2642530540	12370	12410	12410	12370	1433
619	20230919	095600	2624788000	12420	12420	12430	12400	106
620	20230919	095500	2623471450	12400	12390	12400	12390	2287
621	20230919	095400	2595112800	12390	12380	12400	12380	58
622	20230919	095300	2594393690	12370	12380	12380	12370	213
623	20230919	095200	2591756760	12420	12440	12440	12380	142
624	20230919	095100	2589992700	12450	12410	12460	12370	1283
625	20230919	095000	2574059190	12370	12370	12370	12350	2592
626	20230919	094900	2542027290	12370	12360	12410	12360	418
627	20230919	094800	2536857250	12380	12440	12480	12370	5213
628	20230919	094700	2472227280	12500	12410	12500	12410	346
629	20230919	094600	2467926700	12410	12420	12430	12410	587
630	20230919	094500	2460636260	12420	12490	12490	12420	506
631	20230919	094400	2454316740	12490	12500	12500	12430	413
632	20230919	094300	2449169210	12440	12460	12510	12440	2653
633	20230919	094200	2416009210	12460	12430	12460	12430	545
634	20230919	094100	2409232690	12430	12460	12460	12430	279
635	20230919	094000	2405762370	12470	12450	12470	12430	1543
636	20230919	093900	2386539870	12440	12410	12440	12400	423
637	20230919	093800	2381289400	12390	12470	12480	12390	8794
638	20230919	093700	2271938470	12470	12490	12500	12470	484
639	20230919	093600	2265896810	12490	12510	12520	12490	207
640	20230919	093500	2263305680	12540	12490	12540	12490	1065
641	20230919	093400	2249991790	12490	12550	12550	12470	1578
642	20230919	093300	2230274940	12550	12560	12600	12520	2642
643	20230919	093200	2197093330	12570	12620	12640	12570	3058
644	20230919	093100	2158547230	12620	12570	12630	12570	782
645	20230919	093000	2148687150	12600	12560	12600	12550	221
646	20230919	092900	2145906060	12570	12540	12570	12540	282
647	20230919	092800	2142364440	12540	12610	12610	12530	3911
648	20230919	092700	2093232280	12610	12650	12650	12600	2100
649	20230919	092600	2066732120	12650	12650	12660	12640	576
650	20230919	092500	2059446100	12650	12700	12700	12650	3389
651	20230919	092400	2016478240	12710	12690	12710	12680	2462
652	20230919	092300	1985221570	12700	12680	12700	12670	1994
653	20230919	092200	1959912200	12690	12680	12700	12670	2700
654	20230919	092100	1925649860	12670	12680	12700	12660	6707
655	20230919	092000	1840546190	12680	12570	12680	12570	6851
656	20230919	091900	1754059870	12520	12510	12550	12510	6130
657	20230919	091800	1677296340	12500	12500	12510	12480	3306
658	20230919	091700	1635999070	12500	12490	12580	12490	4487
659	20230919	091600	1579706720	12500	12530	12530	12500	1552
660	20230919	091500	1560287070	12530	12600	12600	12530	5032
661	20230919	091400	1497072350	12600	12590	12610	12590	1823
662	20230919	091300	1474108560	12590	12570	12600	12570	1231
663	20230919	091200	1458606610	12570	12600	12640	12570	3389
664	20230919	091100	1415907100	12600	12600	12670	12600	5444
665	20230919	091000	1347233140	12600	12700	12760	12460	12258
666	20230919	090900	1192285590	12700	12500	12780	12500	27334
667	20230919	090800	847158040	12470	12520	12530	12470	1778
668	20230919	090700	824902400	12510	12470	12510	12450	2893
669	20230919	090600	788789750	12470	12490	12500	12450	2374
670	20230919	090500	759168980	12490	12470	12500	12410	2387
671	20230919	090400	729350820	12470	12400	12470	12390	3021
672	20230919	090300	691837100	12400	12400	12460	12400	2206
673	20230919	090200	664444390	12400	12440	12520	12380	9148
674	20230919	090100	550795220	12450	12550	12560	12350	16950
675	20230919	090000	339675710	12560	12550	12590	12420	27074