KissMeData/265520/min/candle-20230918.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230918	202700	1165042580	18000	18000	18000	18000	1175
3	20230918	202600	1165042580	18000	18000	18000	18000	0
4	20230918	202500	1165042580	18000	18000	18000	18000	0
5	20230918	202400	1165042580	18000	18000	18000	18000	0
6	20230918	202300	1165042580	18000	18000	18000	18000	0
7	20230918	202200	1165042580	18000	18000	18000	18000	0
8	20230918	202100	1165042580	18000	18000	18000	18000	0
9	20230918	202000	1165042580	18000	18000	18000	18000	0
10	20230918	201900	1165042580	18000	18000	18000	18000	0
11	20230918	201800	1165042580	18000	18000	18000	18000	0
12	20230918	201700	1165042580	18000	18000	18000	18000	0
13	20230918	201600	1165042580	18000	18000	18000	18000	0
14	20230918	201500	1165042580	18000	18000	18000	18000	0
15	20230918	201400	1165042580	18000	18000	18000	18000	0
16	20230918	201300	1165042580	18000	18000	18000	18000	0
17	20230918	201200	1165042580	18000	18000	18000	18000	0
18	20230918	201100	1165042580	18000	18000	18000	18000	0
19	20230918	201000	1165042580	18000	18000	18000	18000	0
20	20230918	200900	1165042580	18000	18000	18000	18000	0
21	20230918	200800	1165042580	18000	18000	18000	18000	0
22	20230918	200700	1165042580	18000	18000	18000	18000	0
23	20230918	200600	1165042580	18000	18000	18000	18000	0
24	20230918	200500	1165042580	18000	18000	18000	18000	0
25	20230918	200400	1165042580	18000	18000	18000	18000	0
26	20230918	200300	1165042580	18000	18000	18000	18000	0
27	20230918	200200	1165042580	18000	18000	18000	18000	0
28	20230918	200100	1165042580	18000	18000	18000	18000	0
29	20230918	200000	1165042580	18000	18000	18000	18000	0
30	20230918	195900	1165042580	18000	18000	18000	18000	0
31	20230918	195800	1165042580	18000	18000	18000	18000	0
32	20230918	195700	1165042580	18000	18000	18000	18000	1175
33	20230918	195600	1165042580	18000	18000	18000	18000	0
34	20230918	195500	1165042580	18000	18000	18000	18000	0
35	20230918	195400	1165042580	18000	18000	18000	18000	0
36	20230918	195300	1165042580	18000	18000	18000	18000	0
37	20230918	195200	1165042580	18000	18000	18000	18000	0
38	20230918	195100	1165042580	18000	18000	18000	18000	0
39	20230918	195000	1165042580	18000	18000	18000	18000	0
40	20230918	194900	1165042580	18000	18000	18000	18000	0
41	20230918	194800	1165042580	18000	18000	18000	18000	0
42	20230918	194700	1165042580	18000	18000	18000	18000	0
43	20230918	194600	1165042580	18000	18000	18000	18000	0
44	20230918	194500	1165042580	18000	18000	18000	18000	0
45	20230918	194400	1165042580	18000	18000	18000	18000	0
46	20230918	194300	1165042580	18000	18000	18000	18000	0
47	20230918	194200	1165042580	18000	18000	18000	18000	0
48	20230918	194100	1165042580	18000	18000	18000	18000	0
49	20230918	194000	1165042580	18000	18000	18000	18000	0
50	20230918	193900	1165042580	18000	18000	18000	18000	0
51	20230918	193800	1165042580	18000	18000	18000	18000	0
52	20230918	193700	1165042580	18000	18000	18000	18000	0
53	20230918	193600	1165042580	18000	18000	18000	18000	0
54	20230918	193500	1165042580	18000	18000	18000	18000	0
55	20230918	193400	1165042580	18000	18000	18000	18000	0
56	20230918	193300	1165042580	18000	18000	18000	18000	0
57	20230918	193200	1165042580	18000	18000	18000	18000	0
58	20230918	193100	1165042580	18000	18000	18000	18000	0
59	20230918	193000	1165042580	18000	18000	18000	18000	0
60	20230918	192900	1165042580	18000	18000	18000	18000	0
61	20230918	192800	1165042580	18000	18000	18000	18000	0
62	20230918	192700	1165042580	18000	18000	18000	18000	1175
63	20230918	192600	1165042580	18000	18000	18000	18000	0
64	20230918	192500	1165042580	18000	18000	18000	18000	0
65	20230918	192400	1165042580	18000	18000	18000	18000	0
66	20230918	192300	1165042580	18000	18000	18000	18000	0
67	20230918	192200	1165042580	18000	18000	18000	18000	0
68	20230918	192100	1165042580	18000	18000	18000	18000	0
69	20230918	192000	1165042580	18000	18000	18000	18000	0
70	20230918	191900	1165042580	18000	18000	18000	18000	0
71	20230918	191800	1165042580	18000	18000	18000	18000	0
72	20230918	191700	1165042580	18000	18000	18000	18000	0
73	20230918	191600	1165042580	18000	18000	18000	18000	0
74	20230918	191500	1165042580	18000	18000	18000	18000	0
75	20230918	191400	1165042580	18000	18000	18000	18000	0
76	20230918	191300	1165042580	18000	18000	18000	18000	0
77	20230918	191200	1165042580	18000	18000	18000	18000	0
78	20230918	191100	1165042580	18000	18000	18000	18000	0
79	20230918	191000	1165042580	18000	18000	18000	18000	0
80	20230918	190900	1165042580	18000	18000	18000	18000	0
81	20230918	190800	1165042580	18000	18000	18000	18000	0
82	20230918	190700	1165042580	18000	18000	18000	18000	0
83	20230918	190600	1165042580	18000	18000	18000	18000	0
84	20230918	190500	1165042580	18000	18000	18000	18000	0
85	20230918	190400	1165042580	18000	18000	18000	18000	0
86	20230918	190300	1165042580	18000	18000	18000	18000	0
87	20230918	190200	1165042580	18000	18000	18000	18000	0
88	20230918	190100	1165042580	18000	18000	18000	18000	0
89	20230918	190000	1165042580	18000	18000	18000	18000	0
90	20230918	185900	1165042580	18000	18000	18000	18000	0
91	20230918	185800	1165042580	18000	18000	18000	18000	0
92	20230918	185700	1165042580	18000	18000	18000	18000	1175
93	20230918	185600	1165042580	18000	18000	18000	18000	0
94	20230918	185500	1165042580	18000	18000	18000	18000	0
95	20230918	185400	1165042580	18000	18000	18000	18000	0
96	20230918	185300	1165042580	18000	18000	18000	18000	0
97	20230918	185200	1165042580	18000	18000	18000	18000	0
98	20230918	185100	1165042580	18000	18000	18000	18000	0
99	20230918	185000	1165042580	18000	18000	18000	18000	0
100	20230918	184900	1165042580	18000	18000	18000	18000	0
101	20230918	184800	1165042580	18000	18000	18000	18000	0
102	20230918	184700	1165042580	18000	18000	18000	18000	0
103	20230918	184600	1165042580	18000	18000	18000	18000	0
104	20230918	184500	1165042580	18000	18000	18000	18000	0
105	20230918	184400	1165042580	18000	18000	18000	18000	0
106	20230918	184300	1165042580	18000	18000	18000	18000	0
107	20230918	184200	1165042580	18000	18000	18000	18000	0
108	20230918	184100	1165042580	18000	18000	18000	18000	0
109	20230918	184000	1165042580	18000	18000	18000	18000	0
110	20230918	183900	1165042580	18000	18000	18000	18000	0
111	20230918	183800	1165042580	18000	18000	18000	18000	0
112	20230918	183700	1165042580	18000	18000	18000	18000	0
113	20230918	183600	1165042580	18000	18000	18000	18000	0
114	20230918	183500	1165042580	18000	18000	18000	18000	0
115	20230918	183400	1165042580	18000	18000	18000	18000	0
116	20230918	183300	1165042580	18000	18000	18000	18000	0
117	20230918	183200	1165042580	18000	18000	18000	18000	0
118	20230918	183100	1165042580	18000	18000	18000	18000	0
119	20230918	183000	1165042580	18000	18000	18000	18000	0
120	20230918	182900	1165042580	18000	18000	18000	18000	0
121	20230918	182800	1165042580	18000	18000	18000	18000	0
122	20230918	182700	1165042580	18000	18000	18000	18000	1175
123	20230918	182600	1165042580	18000	18000	18000	18000	0
124	20230918	182500	1165042580	18000	18000	18000	18000	0
125	20230918	182400	1165042580	18000	18000	18000	18000	0
126	20230918	182300	1165042580	18000	18000	18000	18000	0
127	20230918	182200	1165042580	18000	18000	18000	18000	0
128	20230918	182100	1165042580	18000	18000	18000	18000	0
129	20230918	182000	1165042580	18000	18000	18000	18000	0
130	20230918	181900	1165042580	18000	18000	18000	18000	0
131	20230918	181800	1165042580	18000	18000	18000	18000	0
132	20230918	181700	1165042580	18000	18000	18000	18000	0
133	20230918	181600	1165042580	18000	18000	18000	18000	0
134	20230918	181500	1165042580	18000	18000	18000	18000	0
135	20230918	181400	1165042580	18000	18000	18000	18000	0
136	20230918	181300	1165042580	18000	18000	18000	18000	0
137	20230918	181200	1165042580	18000	18000	18000	18000	0
138	20230918	181100	1165042580	18000	18000	18000	18000	0
139	20230918	181000	1165042580	18000	18000	18000	18000	0
140	20230918	180900	1165042580	18000	18000	18000	18000	0
141	20230918	180800	1165042580	18000	18000	18000	18000	0
142	20230918	180700	1165042580	18000	18000	18000	18000	0
143	20230918	180600	1165042580	18000	18000	18000	18000	0
144	20230918	180500	1165042580	18000	18000	18000	18000	0
145	20230918	180400	1165042580	18000	18000	18000	18000	0
146	20230918	180300	1165042580	18000	18000	18000	18000	0
147	20230918	180200	1165042580	18000	18000	18000	18000	0
148	20230918	180100	1165042580	18000	18000	18000	18000	0
149	20230918	180000	1165042580	18000	18000	18000	18000	0
150	20230918	175900	1165042580	18000	18000	18000	18000	0
151	20230918	175800	1165042580	18000	18000	18000	18000	0
152	20230918	175700	1165042580	18000	18000	18000	18000	1175
153	20230918	175600	1165042580	18000	18000	18000	18000	0
154	20230918	175500	1165042580	18000	18000	18000	18000	0
155	20230918	175400	1165042580	18000	18000	18000	18000	0
156	20230918	175300	1165042580	18000	18000	18000	18000	0
157	20230918	175200	1165042580	18000	18000	18000	18000	0
158	20230918	175100	1165042580	18000	18000	18000	18000	0
159	20230918	175000	1165042580	18000	18000	18000	18000	0
160	20230918	174900	1165042580	18000	18000	18000	18000	0
161	20230918	174800	1165042580	18000	18000	18000	18000	0
162	20230918	174700	1165042580	18000	18000	18000	18000	0
163	20230918	174600	1165042580	18000	18000	18000	18000	0
164	20230918	174500	1165042580	18000	18000	18000	18000	0
165	20230918	174400	1165042580	18000	18000	18000	18000	0
166	20230918	174300	1165042580	18000	18000	18000	18000	0
167	20230918	174200	1165042580	18000	18000	18000	18000	0
168	20230918	174100	1165042580	18000	18000	18000	18000	0
169	20230918	174000	1165042580	18000	18000	18000	18000	0
170	20230918	173900	1165042580	18000	18000	18000	18000	0
171	20230918	173800	1165042580	18000	18000	18000	18000	0
172	20230918	173700	1165042580	18000	18000	18000	18000	0
173	20230918	173600	1165042580	18000	18000	18000	18000	0
174	20230918	173500	1165042580	18000	18000	18000	18000	0
175	20230918	173400	1165042580	18000	18000	18000	18000	0
176	20230918	173300	1165042580	18000	18000	18000	18000	0
177	20230918	173200	1165042580	18000	18000	18000	18000	0
178	20230918	173100	1165042580	18000	18000	18000	18000	0
179	20230918	173000	1165042580	18000	18000	18000	18000	0
180	20230918	172900	1165042580	18000	18000	18000	18000	0
181	20230918	172800	1165042580	18000	18000	18000	18000	0
182	20230918	172700	1165042580	18000	18000	18000	18000	1175
183	20230918	172600	1165042580	18000	18000	18000	18000	0
184	20230918	172500	1165042580	18000	18000	18000	18000	0
185	20230918	172400	1165042580	18000	18000	18000	18000	0
186	20230918	172300	1165042580	18000	18000	18000	18000	0
187	20230918	172200	1165042580	18000	18000	18000	18000	0
188	20230918	172100	1165042580	18000	18000	18000	18000	0
189	20230918	172000	1165042580	18000	18000	18000	18000	0
190	20230918	171900	1165042580	18000	18000	18000	18000	0
191	20230918	171800	1165042580	18000	18000	18000	18000	0
192	20230918	171700	1165042580	18000	18000	18000	18000	0
193	20230918	171600	1165042580	18000	18000	18000	18000	0
194	20230918	171500	1165042580	18000	18000	18000	18000	0
195	20230918	171400	1165042580	18000	18000	18000	18000	0
196	20230918	171300	1165042580	18000	18000	18000	18000	0
197	20230918	171200	1165042580	18000	18000	18000	18000	0
198	20230918	171100	1165042580	18000	18000	18000	18000	0
199	20230918	171000	1165042580	18000	18000	18000	18000	0
200	20230918	170900	1165042580	18000	18000	18000	18000	0
201	20230918	170800	1165042580	18000	18000	18000	18000	0
202	20230918	170700	1165042580	18000	18000	18000	18000	0
203	20230918	170600	1165042580	18000	18000	18000	18000	0
204	20230918	170500	1165042580	18000	18000	18000	18000	0
205	20230918	170400	1165042580	18000	18000	18000	18000	0
206	20230918	170300	1165042580	18000	18000	18000	18000	0
207	20230918	170200	1165042580	18000	18000	18000	18000	0
208	20230918	170100	1165042580	18000	18000	18000	18000	0
209	20230918	170000	1165042580	18000	18000	18000	18000	0
210	20230918	165900	1165042580	18000	18000	18000	18000	0
211	20230918	165800	1165042580	18000	18000	18000	18000	0
212	20230918	165700	1165042580	18000	18000	18000	18000	1175
213	20230918	165600	1165042580	18000	18000	18000	18000	0
214	20230918	165500	1165042580	18000	18000	18000	18000	0
215	20230918	165400	1165042580	18000	18000	18000	18000	0
216	20230918	165300	1165042580	18000	18000	18000	18000	0
217	20230918	165200	1165042580	18000	18000	18000	18000	0
218	20230918	165100	1165042580	18000	18000	18000	18000	0
219	20230918	165000	1165042580	18000	18000	18000	18000	0
220	20230918	164900	1165042580	18000	18000	18000	18000	0
221	20230918	164800	1165042580	18000	18000	18000	18000	0
222	20230918	164700	1165042580	18000	18000	18000	18000	0
223	20230918	164600	1165042580	18000	18000	18000	18000	0
224	20230918	164500	1165042580	18000	18000	18000	18000	0
225	20230918	164400	1165042580	18000	18000	18000	18000	0
226	20230918	164300	1165042580	18000	18000	18000	18000	0
227	20230918	164200	1165042580	18000	18000	18000	18000	0
228	20230918	164100	1165042580	18000	18000	18000	18000	0
229	20230918	164000	1165042580	18000	18000	18000	18000	0
230	20230918	163900	1165042580	18000	18000	18000	18000	0
231	20230918	163800	1165042580	18000	18000	18000	18000	0
232	20230918	163700	1165042580	18000	18000	18000	18000	0
233	20230918	163600	1165042580	18000	18000	18000	18000	0
234	20230918	163500	1165042580	18000	18000	18000	18000	0
235	20230918	163400	1165042580	18000	18000	18000	18000	0
236	20230918	163300	1165042580	18000	18000	18000	18000	0
237	20230918	163200	1165042580	18000	18000	18000	18000	0
238	20230918	163100	1165042580	18000	18000	18000	18000	0
239	20230918	163000	1165042580	18000	18000	18000	18000	0
240	20230918	162900	1165042580	18000	18000	18000	18000	0
241	20230918	162800	1165042580	18000	18000	18000	18000	0
242	20230918	162700	1165042580	18000	18000	18000	18000	1175
243	20230918	162600	1165042580	18000	18000	18000	18000	0
244	20230918	162500	1165042580	18000	18000	18000	18000	0
245	20230918	162400	1165042580	18000	18000	18000	18000	0
246	20230918	162300	1165042580	18000	18000	18000	18000	0
247	20230918	162200	1165042580	18000	18000	18000	18000	0
248	20230918	162100	1165042580	18000	18000	18000	18000	0
249	20230918	162000	1165042580	18000	18000	18000	18000	0
250	20230918	161900	1165042580	18000	18000	18000	18000	0
251	20230918	161800	1165042580	18000	18000	18000	18000	0
252	20230918	161700	1165042580	18000	18000	18000	18000	0
253	20230918	161600	1165042580	18000	18000	18000	18000	0
254	20230918	161500	1165042580	18000	18000	18000	18000	0
255	20230918	161400	1165042580	18000	18000	18000	18000	0
256	20230918	161300	1165042580	18000	18000	18000	18000	0
257	20230918	161200	1165042580	18000	18000	18000	18000	0
258	20230918	161100	1165042580	18000	18000	18000	18000	0
259	20230918	161000	1165042580	18000	18000	18000	18000	0
260	20230918	160900	1165042580	18000	18000	18000	18000	0
261	20230918	160800	1165042580	18000	18000	18000	18000	0
262	20230918	160700	1165042580	18000	18000	18000	18000	0
263	20230918	160600	1165042580	18000	18000	18000	18000	0
264	20230918	160500	1165042580	18000	18000	18000	18000	0
265	20230918	160400	1165042580	18000	18000	18000	18000	0
266	20230918	160300	1165042580	18000	18000	18000	18000	0
267	20230918	160200	1165042580	18000	18000	18000	18000	0
268	20230918	160100	1165042580	18000	18000	18000	18000	0
269	20230918	160000	1165042580	18000	18000	18000	18000	0
270	20230918	155900	1165042580	18000	18000	18000	18000	0
271	20230918	155800	1165042580	18000	18000	18000	18000	0
272	20230918	155700	1165042580	18000	18000	18000	18000	1175
273	20230918	155600	1165042580	18000	18000	18000	18000	0
274	20230918	155500	1165042580	18000	18000	18000	18000	0
275	20230918	155400	1165042580	18000	18000	18000	18000	0
276	20230918	155300	1165042580	18000	18000	18000	18000	0
277	20230918	155200	1165042580	18000	18000	18000	18000	0
278	20230918	155100	1165042580	18000	18000	18000	18000	0
279	20230918	155000	1165042580	18000	18000	18000	18000	0
280	20230918	154900	1165042580	18000	18000	18000	18000	0
281	20230918	154800	1165042580	18000	18000	18000	18000	0
282	20230918	154700	1165042580	18000	18000	18000	18000	0
283	20230918	154600	1165042580	18000	18000	18000	18000	0
284	20230918	154500	1165042580	18000	18000	18000	18000	0
285	20230918	154400	1165042580	18000	18000	18000	18000	0
286	20230918	154300	1165042580	18000	18000	18000	18000	0
287	20230918	154200	1165042580	18000	18000	18000	18000	0
288	20230918	154100	1165042580	18000	18000	18000	18000	0
289	20230918	154000	1165042580	18000	18000	18000	18000	0
290	20230918	153900	1165042580	18000	18000	18000	18000	0
291	20230918	153800	1165042580	18000	18000	18000	18000	0
292	20230918	153700	1165042580	18000	18000	18000	18000	0
293	20230918	153600	1165042580	18000	18000	18000	18000	0
294	20230918	153500	1165042580	18000	18000	18000	18000	0
295	20230918	153400	1165042580	18000	18000	18000	18000	0
296	20230918	153300	1165042580	18000	18000	18000	18000	0
297	20230918	153200	1165042580	18000	18000	18000	18000	0
298	20230918	153100	1165042580	18000	18000	18000	18000	0
299	20230918	153000	1165042580	18000	18000	18000	18000	1175
300	20230918	152900	1143892580	17990	17990	17990	17990	0
301	20230918	152800	1143892580	17990	17990	17990	17990	0
302	20230918	152700	1143892580	17990	17990	17990	17990	0
303	20230918	152600	1143892580	17990	17990	17990	17990	0
304	20230918	152500	1143892580	17990	17990	17990	17990	0
305	20230918	152400	1143892580	17990	17990	17990	17990	0
306	20230918	152300	1143892580	17990	17990	17990	17990	0
307	20230918	152200	1143892580	17990	17990	17990	17990	0
308	20230918	152100	1143892580	17990	17990	17990	17990	0
309	20230918	152000	1143892580	17990	17990	17990	17990	0
310	20230918	151900	1143892580	17990	17990	17990	17970	72
311	20230918	151800	1142597370	17990	17990	17990	17990	15
312	20230918	151700	1142327520	17990	17980	17990	17980	22
313	20230918	151600	1141931950	17980	17980	17980	17980	11
314	20230918	151500	1141734170	17970	17980	17980	17970	52
315	20230918	151400	1140799240	17970	17970	17970	17970	37
316	20230918	151300	1140134350	17970	17970	17970	17970	7
317	20230918	151200	1140008560	17970	17970	17970	17970	0
318	20230918	151100	1140008560	17970	17970	17970	17970	205
319	20230918	151000	1136324710	17980	17980	17980	17980	173
320	20230918	150900	1133214170	17980	17960	17980	17960	53
321	20230918	150800	1132262270	17950	17960	17960	17950	12
322	20230918	150700	1132046770	17950	17950	17950	17950	2
323	20230918	150600	1132010870	17960	17980	17980	17960	165
324	20230918	150500	1129047270	17980	17980	17980	17980	55
325	20230918	150400	1128058370	17980	17980	17980	17980	2
326	20230918	150300	1128022410	17980	17980	17980	17980	0
327	20230918	150200	1128022410	17980	17980	17980	17980	1
328	20230918	150100	1128004430	17980	17950	17980	17950	858
329	20230918	150000	1112586220	17940	17940	17940	17940	438
330	20230918	145900	1104728500	17940	17940	17940	17940	32
331	20230918	145800	1104154420	17930	17930	17930	17930	7
332	20230918	145700	1104028910	17940	17940	17940	17940	0
333	20230918	145600	1104028910	17940	17940	17940	17940	4
334	20230918	145500	1103957150	17940	17950	17950	17940	165
335	20230918	145400	1100997040	17950	17950	17950	17950	0
336	20230918	145300	1100997040	17950	17950	17950	17950	1
337	20230918	145200	1100979090	17950	17950	17950	17950	1
338	20230918	145100	1100961140	17940	17940	17940	17940	0
339	20230918	145000	1100961140	17940	17940	17940	17940	0
340	20230918	144900	1100961140	17940	17940	17940	17940	493
341	20230918	144800	1092116720	17940	17940	17940	17940	0
342	20230918	144700	1092116720	17940	17940	17940	17940	50
343	20230918	144600	1091219720	17940	17940	17940	17940	20
344	20230918	144500	1090860920	17940	17940	17940	17940	1
345	20230918	144400	1090842980	17940	17940	17940	17940	0
346	20230918	144300	1090842980	17940	17940	17940	17940	4
347	20230918	144200	1090771220	17940	17940	17940	17940	50
348	20230918	144100	1089874220	17930	17940	17940	17930	51
349	20230918	144000	1088959780	17940	17930	17940	17920	786
350	20230918	143900	1074864020	17930	17930	17930	17930	25
351	20230918	143800	1074415770	17940	17940	17940	17940	2
352	20230918	143700	1074379890	17920	17920	17920	17920	0
353	20230918	143600	1074379890	17920	17930	17930	17920	100
354	20230918	143500	1072587660	17940	17940	17940	17940	0
355	20230918	143400	1072587660	17940	17940	17940	17940	20
356	20230918	143300	1072228860	17940	17940	17940	17940	0
357	20230918	143200	1072228860	17940	17940	17940	17940	1
358	20230918	143100	1072210920	17940	17930	17940	17930	478
359	20230918	143000	1063636380	17930	17920	17930	17920	11
360	20230918	142900	1063439160	17920	17930	17930	17920	5
361	20230918	142800	1063349550	17930	17930	17930	17930	9
362	20230918	142700	1063188180	17930	17940	17940	17930	569
363	20230918	142600	1052985990	17930	17930	17930	17930	143
364	20230918	142500	1050422000	17930	17930	17930	17930	721
365	20230918	142400	1037494470	17940	17940	17940	17940	2
366	20230918	142300	1037458590	17940	17940	17940	17940	0
367	20230918	142200	1037458590	17940	17940	17940	17940	12
368	20230918	142100	1037243310	17940	17940	17940	17940	2
369	20230918	142000	1037207430	17930	17940	17940	17930	567
370	20230918	141900	1027040800	17930	17930	17930	17930	0
371	20230918	141800	1027040800	17930	17930	17930	17930	0
372	20230918	141700	1027040800	17930	17930	17940	17930	1164
373	20230918	141600	1006170240	17940	17940	17940	17940	5
374	20230918	141500	1006080540	17940	17940	17940	17940	5
375	20230918	141400	1005990840	17940	17940	17940	17940	1
376	20230918	141300	1005972900	17940	17940	17940	17940	50
377	20230918	141200	1005075900	17940	17940	17940	17940	21
378	20230918	141100	1004699160	17950	17950	17950	17950	0
379	20230918	141000	1004699160	17950	17940	17950	17940	741
380	20230918	140900	991403260	17930	17930	17930	17930	0
381	20230918	140800	991403260	17930	17930	17930	17930	0
382	20230918	140700	991403260	17930	17930	17930	17930	4
383	20230918	140600	991331540	17930	17930	17930	17930	0
384	20230918	140500	991331540	17930	17930	17930	17930	33
385	20230918	140400	990739850	17930	17930	17930	17930	0
386	20230918	140300	990739850	17930	17930	17930	17930	200
387	20230918	140200	987153850	17930	17930	17930	17930	10
388	20230918	140100	986974550	17940	17940	17940	17940	0
389	20230918	140000	986974550	17940	17940	17940	17940	4
390	20230918	135900	986902790	17930	17930	17930	17930	18
391	20230918	135800	986580050	17930	17940	17940	17930	71
392	20230918	135700	985307010	17940	17940	17940	17940	50
393	20230918	135600	984410010	17930	17930	17930	17930	59
394	20230918	135500	983352140	17930	17930	17930	17930	2
395	20230918	135400	983316280	17930	17930	17930	17930	0
396	20230918	135300	983316280	17930	17930	17930	17930	0
397	20230918	135200	983316280	17930	17940	17940	17930	684
398	20230918	135100	971051020	17940	17940	17940	17940	0
399	20230918	135000	971051020	17940	17930	17940	17930	275
400	20230918	134900	966120170	17940	17940	17940	17940	10
401	20230918	134800	965940770	17930	17930	17930	17930	0
402	20230918	134700	965940770	17930	17930	17930	17930	12
403	20230918	134600	965725610	17930	17930	17930	17930	0
404	20230918	134500	965725610	17930	17930	17930	17930	0
405	20230918	134400	965725610	17930	17930	17930	17930	0
406	20230918	134300	965725610	17930	17930	17930	17930	0
407	20230918	134200	965725610	17930	17930	17930	17930	0
408	20230918	134100	965725610	17930	17930	17930	17930	387
409	20230918	134000	958786700	17940	17930	17940	17930	10
410	20230918	133900	958607320	17930	17930	17930	17930	50
411	20230918	133800	957710820	17940	17940	17940	17940	1
412	20230918	133700	957692880	17940	17940	17940	17940	289
413	20230918	133600	952508220	17940	17940	17940	17940	0
414	20230918	133500	952508220	17940	17940	17940	17940	100
415	20230918	133400	950714220	17940	17940	17940	17940	3
416	20230918	133300	950660400	17950	17950	17950	17950	150
417	20230918	133200	947967900	17940	17940	17940	17940	0
418	20230918	133100	947967900	17940	17940	17940	17940	55
419	20230918	133000	946981200	17950	17950	17950	17950	57
420	20230918	132900	945958050	17950	17950	17950	17950	0
421	20230918	132800	945958050	17950	17950	17950	17950	3
422	20230918	132700	945904200	17950	17950	17950	17950	3
423	20230918	132600	945850350	17960	17960	17960	17960	0
424	20230918	132500	945850350	17960	17960	17960	17960	0
425	20230918	132400	945850350	17960	17960	17960	17960	0
426	20230918	132300	945850350	17960	17960	17960	17960	0
427	20230918	132200	945850350	17960	17960	17960	17960	0
428	20230918	132100	945850350	17960	17960	17960	17960	0
429	20230918	132000	945850350	17960	17940	17960	17940	101
430	20230918	131900	944038390	17960	17960	17960	17960	30
431	20230918	131800	943499590	17960	17960	17960	17960	0
432	20230918	131700	943499590	17960	17930	17960	17930	101
433	20230918	131600	941688630	17920	17920	17920	17920	0
434	20230918	131500	941688630	17920	17950	17950	17920	2065
435	20230918	131400	904653930	17950	17950	17950	17950	196
436	20230918	131300	901135730	17950	17950	17950	17950	0
437	20230918	131200	901135730	17950	17950	17950	17950	0
438	20230918	131100	901135730	17950	17950	17950	17950	73
439	20230918	131000	899825380	17950	17950	17950	17950	0
440	20230918	130900	899825380	17950	17950	17950	17950	197
441	20230918	130800	896289230	17940	17940	17940	17940	1
442	20230918	130700	896271290	17950	17950	17950	17950	0
443	20230918	130600	896271290	17950	17950	17950	17950	4
444	20230918	130500	896199490	17950	17950	17950	17950	24
445	20230918	130400	895768690	17950	17950	17950	17950	8
446	20230918	130300	895625090	17940	17940	17940	17940	0
447	20230918	130200	895625090	17940	17940	17940	17940	0
448	20230918	130100	895625090	17940	17940	17940	17940	0
449	20230918	130000	895625090	17940	17940	17940	17940	136
450	20230918	125900	893185250	17940	17940	17940	17940	1
451	20230918	125800	893167310	17950	17950	17950	17950	171
452	20230918	125700	890097860	17940	17940	17940	17940	100
453	20230918	125600	888303860	17940	17940	17940	17940	0
454	20230918	125500	888303860	17940	17940	17940	17940	5
455	20230918	125400	888214160	17940	17940	17940	17940	0
456	20230918	125300	888214160	17940	17940	17940	17940	15
457	20230918	125200	887945060	17940	17940	17940	17940	4
458	20230918	125100	887873300	17940	17940	17940	17940	100
459	20230918	125000	886079300	17940	17940	17940	17940	37
460	20230918	124900	885415520	17940	17950	17950	17940	2
461	20230918	124800	885379630	17940	17940	17940	17940	13
462	20230918	124700	885146410	17940	17940	17940	17940	5
463	20230918	124600	885056710	17940	17940	17940	17940	0
464	20230918	124500	885056710	17940	17940	17940	17940	0
465	20230918	124400	885056710	17940	17940	17940	17940	261
466	20230918	124300	880374370	17940	17940	17940	17940	0
467	20230918	124200	880374370	17940	17940	17940	17940	0
468	20230918	124100	880374370	17940	17940	17940	17940	4
469	20230918	124000	880302610	17940	17940	17940	17940	70
470	20230918	123900	879046810	17950	17950	17950	17950	20
471	20230918	123800	878687810	17950	17950	17950	17950	0
472	20230918	123700	878687810	17950	17950	17950	17950	0
473	20230918	123600	878687810	17950	17950	17950	17950	0
474	20230918	123500	878687810	17950	17950	17950	17950	10
475	20230918	123400	878508310	17950	17950	17950	17950	2
476	20230918	123300	878472410	17940	17940	17940	17940	0
477	20230918	123200	878472410	17940	17940	17940	17940	432
478	20230918	123100	870722330	17950	17950	17950	17950	20
479	20230918	123000	870363330	17950	17950	17950	17950	0
480	20230918	122900	870363330	17950	17950	17950	17950	2
481	20230918	122800	870327430	17950	17950	17950	17950	66
482	20230918	122700	869142730	17940	17960	17960	17940	1000
483	20230918	122600	851195230	17960	17960	17960	17960	0
484	20230918	122500	851195230	17960	17960	17960	17960	5
485	20230918	122400	851105430	17960	17960	17960	17960	40
486	20230918	122300	850387030	17960	17960	17960	17960	0
487	20230918	122200	850387030	17960	17970	17970	17960	168
488	20230918	122100	847369450	17970	17960	17970	17960	13
489	20230918	122000	847135940	17960	17960	17960	17960	0
490	20230918	121900	847135940	17960	17960	17960	17960	0
491	20230918	121800	847135940	17960	17960	17960	17960	59
492	20230918	121700	846076300	17970	17960	17970	17960	10
493	20230918	121600	845896690	17970	17970	17970	17970	10
494	20230918	121500	845716990	17970	17970	17970	17970	5
495	20230918	121400	845627140	17970	17970	17970	17970	1
496	20230918	121300	845609170	17960	17960	17960	17960	0
497	20230918	121200	845609170	17960	17960	17960	17960	29
498	20230918	121100	845088330	17960	17960	17960	17960	7
499	20230918	121000	844962610	17970	17970	17970	17970	0
500	20230918	120900	844962610	17970	17970	17970	17970	0
501	20230918	120800	844962610	17970	17970	17970	17970	0
502	20230918	120700	844962610	17970	17970	17970	17970	0
503	20230918	120600	844962610	17970	17970	17970	17970	0
504	20230918	120500	844962610	17970	17970	17970	17970	0
505	20230918	120400	844962610	17970	17970	17970	17970	0
506	20230918	120300	844962610	17970	17970	17970	17970	0
507	20230918	120200	844962610	17970	17970	17970	17970	0
508	20230918	120100	844962610	17970	17970	17970	17970	2
509	20230918	120000	844926670	17970	17970	17970	17970	12
510	20230918	115900	844711030	17970	17970	17970	17970	21
511	20230918	115800	844333660	17990	17990	17990	17990	0
512	20230918	115700	844333660	17990	17990	17990	17990	0
513	20230918	115600	844333660	17990	17990	17990	17990	8
514	20230918	115500	844189740	17990	17950	17990	17950	163
515	20230918	115400	841259850	17990	17990	17990	17990	1
516	20230918	115300	841241860	17950	17950	17950	17950	26
517	20230918	115200	840775160	17980	17980	17980	17980	12
518	20230918	115100	840559400	17980	17980	17980	17980	0
519	20230918	115000	840559400	17980	17980	17980	17980	0
520	20230918	114900	840559400	17980	17990	17990	17980	6
521	20230918	114800	840451510	17990	17990	17990	17990	0
522	20230918	114700	840451510	17990	17990	17990	17990	4
523	20230918	114600	840379550	17940	17940	17940	17940	0
524	20230918	114500	840379550	17940	17940	17940	17940	30
525	20230918	114400	839841350	17990	17990	17990	17990	0
526	20230918	114300	839841350	17990	17990	17990	17990	1
527	20230918	114200	839823360	17990	17990	17990	17990	3
528	20230918	114100	839769390	17970	17970	17970	17970	148
529	20230918	114000	837109830	17950	17950	17950	17950	755
530	20230918	113900	823557580	17930	17950	17950	17930	150
531	20230918	113800	820867080	17930	17930	17930	17930	0
532	20230918	113700	820867080	17930	17930	17930	17930	10
533	20230918	113600	820687780	17930	17940	17940	17930	67
534	20230918	113500	819486060	17950	17950	17950	17950	19
535	20230918	113400	819145010	17950	17950	17950	17950	0
536	20230918	113300	819145010	17950	17950	17950	17950	0
537	20230918	113200	819145010	17950	17950	17950	17950	0
538	20230918	113100	819145010	17950	17950	17950	17950	0
539	20230918	113000	819145010	17950	17950	17950	17950	60
540	20230918	112900	818068010	17950	17950	17950	17950	0
541	20230918	112800	818068010	17950	17950	17950	17950	0
542	20230918	112700	818068010	17950	17930	17950	17930	125
543	20230918	112600	815826700	17930	17920	17930	17920	102
544	20230918	112500	813998840	17930	17930	17930	17930	53
545	20230918	112400	813048550	17930	17930	17930	17930	433
546	20230918	112300	805284860	17940	17940	17940	17940	11
547	20230918	112200	805087520	17930	17930	17930	17930	75
548	20230918	112100	803742770	17940	17940	17940	17940	279
549	20230918	112000	798737510	17940	17940	17940	17940	13
550	20230918	111900	798504290	17950	17950	17950	17950	1
551	20230918	111800	798486340	17950	17950	17950	17950	6
552	20230918	111700	798378640	17970	17950	17970	17950	212
553	20230918	111600	794573200	17970	17970	17970	17970	1
554	20230918	111500	794555230	17970	17950	17970	17950	270
555	20230918	111400	789708630	17950	17950	17950	17950	0
556	20230918	111300	789708630	17950	17950	17950	17950	20
557	20230918	111200	789349630	17950	17950	17950	17950	4
558	20230918	111100	789277830	17950	17950	17950	17950	119
559	20230918	111000	787141780	17950	17950	17950	17950	1
560	20230918	110900	787123830	17950	17950	17950	17950	12
561	20230918	110800	786908430	17950	17950	17950	17950	73
562	20230918	110700	785598080	17940	17940	17940	17940	0
563	20230918	110600	785598080	17940	17940	17940	17940	1
564	20230918	110500	785580140	17940	17940	17940	17940	0
565	20230918	110400	785580140	17940	17940	17940	17940	0
566	20230918	110300	785580140	17940	17940	17940	17940	20
567	20230918	110200	785221340	17950	17950	17950	17950	1
568	20230918	110100	785203390	17950	17950	17950	17950	50
569	20230918	110000	784305890	17950	17950	17950	17950	72
570	20230918	105900	783013490	17950	17950	17950	17950	8
571	20230918	105800	782869890	17940	17940	17940	17940	40
572	20230918	105700	782152290	17950	17950	17950	17950	63
573	20230918	105600	781021440	17940	17940	17940	17940	1
574	20230918	105500	781003500	17930	17930	17930	17930	1
575	20230918	105400	780985570	17950	17950	17950	17950	0
576	20230918	105300	780985570	17950	17930	17950	17930	400
577	20230918	105200	773812340	17920	17930	17930	17920	380
578	20230918	105100	767002730	17930	17930	17930	17930	4
579	20230918	105000	766931010	17920	17930	17930	17920	173
580	20230918	104900	763830440	17930	17930	17930	17930	0
581	20230918	104800	763830440	17930	17930	17930	17930	10
582	20230918	104700	763651140	17920	17920	17920	17920	54
583	20230918	104600	762683460	17930	17930	17930	17920	161
584	20230918	104500	759798230	17930	17930	17930	17930	52
585	20230918	104400	758865870	17930	17920	17930	17920	95
586	20230918	104300	757163460	17930	17930	17930	17930	131
587	20230918	104200	754814630	17930	17930	17930	17930	0
588	20230918	104100	754814630	17930	17930	17930	17930	2
589	20230918	104000	754778770	17930	17920	17930	17920	737
590	20230918	103900	741571670	17920	17920	17920	17920	5
591	20230918	103800	741482070	17930	17930	17930	17930	32
592	20230918	103700	740908310	17920	17930	17930	17920	9
593	20230918	103600	740746960	17920	17920	17920	17920	53
594	20230918	103500	739797200	17920	17920	17920	17920	250
595	20230918	103400	735317200	17920	17930	17930	17920	16
596	20230918	103300	735030470	17920	17930	17930	17920	65
597	20230918	103200	733865560	17930	17930	17930	17930	773
598	20230918	103100	720005670	17940	17940	17940	17940	179
599	20230918	103000	716794410	17950	17940	17950	17940	59
600	20230918	102900	715735800	17950	17950	17950	17950	2
601	20230918	102800	715699900	17940	17940	17940	17940	824
602	20230918	102700	700917340	17940	17940	17940	17940	13
603	20230918	102600	700684120	17940	17940	17940	17940	18
604	20230918	102500	700361200	17930	17940	17940	17930	32
605	20230918	102400	699787420	17940	17940	17940	17940	0
606	20230918	102300	699787420	17940	17940	17940	17940	11
607	20230918	102200	699590080	17940	17940	17940	17940	298
608	20230918	102100	694243960	17940	17940	17940	17940	4
609	20230918	102000	694172200	17940	17930	17940	17930	151
610	20230918	101900	691463760	17940	17940	17940	17930	44
611	20230918	101800	690674410	17940	17940	17940	17940	170
612	20230918	101700	687624610	17940	17930	17940	17930	96
613	20230918	101600	685903310	17930	17940	17940	17930	365
614	20230918	101500	679356210	17940	17940	17940	17940	2
615	20230918	101400	679320330	17940	17940	17940	17940	248
616	20230918	101300	674871210	17970	17970	17970	17970	24
617	20230918	101200	674439930	17970	17970	17970	17970	7
618	20230918	101100	674314140	17970	17950	17970	17930	425
619	20230918	101000	666689310	17950	17950	17950	17930	2665
620	20230918	100900	618888310	17960	17970	17970	17960	6
621	20230918	100800	618780540	17970	17960	17970	17960	110
622	20230918	100700	616804390	17970	17970	17970	17970	52
623	20230918	100600	615869950	17970	17960	17970	17960	357
624	20230918	100500	609456390	17970	17970	17970	17970	3
625	20230918	100400	609402480	17950	17950	17950	17950	657
626	20230918	100300	597609330	17950	17970	17980	17950	694
627	20230918	100200	585147900	17980	17990	17990	17980	127
628	20230918	100100	582864420	18000	18000	18000	18000	0
629	20230918	100000	582864420	18000	17970	18000	17970	2
630	20230918	095900	582828450	18000	18000	18000	18000	9
631	20230918	095800	582666450	18000	18000	18000	18000	0
632	20230918	095700	582666450	18000	18000	18000	17960	22
633	20230918	095600	582271250	18000	18000	18000	18000	1
634	20230918	095500	582253250	17990	17970	17990	17970	954
635	20230918	095400	565099850	17960	17960	17960	17960	589
636	20230918	095300	554521410	17940	17940	17940	17940	0
637	20230918	095200	554521410	17940	17970	17970	17940	1026
638	20230918	095100	536104790	17970	17970	17970	17970	52
639	20230918	095000	535170350	17970	17970	17970	17970	50
640	20230918	094900	534271850	17970	17970	17970	17950	4
641	20230918	094800	534200010	17950	17950	17950	17950	9
642	20230918	094700	534038460	17950	17950	17970	17950	31
643	20230918	094600	533481610	17950	17950	17950	17950	28
644	20230918	094500	532979010	17950	17960	17960	17950	10
645	20230918	094400	532799500	17950	17950	17950	17950	346
646	20230918	094300	526588800	17950	17950	17960	17950	1297
647	20230918	094200	503305340	17950	18000	18000	17950	106
648	20230918	094100	501397490	17950	17970	18000	17950	693
649	20230918	094000	488947750	18010	18010	18010	18010	28
650	20230918	093900	488443470	18010	18010	18010	18010	0
651	20230918	093800	488443470	18010	18010	18010	18000	102
652	20230918	093700	486607450	18000	18000	18010	18000	41
653	20230918	093600	485869440	18010	17990	18010	17940	1889
654	20230918	093500	451886820	18000	18000	18000	18000	1
655	20230918	093400	451868820	17950	17950	17950	17930	791
656	20230918	093300	437679710	17950	17940	17950	17940	239
657	20230918	093200	433390940	17950	17960	17960	17950	327
658	20230918	093100	427519820	17950	17950	17950	17950	0
659	20230918	093000	427519820	17950	17940	17960	17940	892
660	20230918	092900	411508720	17940	17920	17940	17920	1662
661	20230918	092800	381706710	17930	17930	17930	17920	540
662	20230918	092700	372029170	17940	17920	17940	17920	20
663	20230918	092600	371670410	17940	17930	17940	17920	348
664	20230918	092500	365431980	17930	17940	17950	17930	407
665	20230918	092400	358132860	17940	17960	17960	17930	195
666	20230918	092300	354636000	17940	17960	17960	17930	412
667	20230918	092200	347243290	17960	17970	17980	17960	110
668	20230918	092100	345267290	17970	17970	18000	17970	207
669	20230918	092000	341546540	17960	18030	18030	17960	356
670	20230918	091900	335152080	17940	17930	17950	17930	447
671	20230918	091800	327132290	17930	17940	17940	17930	219
672	20230918	091700	323204430	17920	17910	17940	17890	1723
673	20230918	091600	292341650	17910	17910	17920	17900	2008
674	20230918	091500	256391550	17920	18040	18040	17910	8129
675	20230918	091400	110061230	18040	18070	18070	18040	829
676	20230918	091300	95104810	18060	18060	18060	18060	67
677	20230918	091200	93894790	18060	18040	18060	18040	199
678	20230918	091100	90304770	18040	18040	18040	18040	103
679	20230918	091000	88446650	18040	18070	18070	18040	473
680	20230918	090900	79904420	18060	18080	18100	18060	764
681	20230918	090800	66102390	18080	18130	18130	18070	673
682	20230918	090700	53927620	18130	18130	18130	18100	411
683	20230918	090600	46484020	18120	18120	18120	18120	0
684	20230918	090500	46484020	18120	18120	18120	18120	82
685	20230918	090400	44998180	18130	18100	18130	18100	326
686	20230918	090300	39092900	18100	18110	18110	18080	163
687	20230918	090200	36143740	18130	18140	18140	18130	259
688	20230918	090100	31446860	18130	18140	18180	18130	1303
689	20230918	090000	7808130	18130	18110	18140	18100	424