KissMeData/300720/min/candle-20230918.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230918	203400	1215349670	12930	12930	12930	12930	3452
3	20230918	203300	1215349670	12930	12930	12930	12930	0
4	20230918	203200	1215349670	12930	12930	12930	12930	0
5	20230918	203100	1215349670	12930	12930	12930	12930	0
6	20230918	203000	1215349670	12930	12930	12930	12930	0
7	20230918	202900	1215349670	12930	12930	12930	12930	0
8	20230918	202800	1215349670	12930	12930	12930	12930	0
9	20230918	202700	1215349670	12930	12930	12930	12930	0
10	20230918	202600	1215349670	12930	12930	12930	12930	0
11	20230918	202500	1215349670	12930	12930	12930	12930	0
12	20230918	202400	1215349670	12930	12930	12930	12930	0
13	20230918	202300	1215349670	12930	12930	12930	12930	0
14	20230918	202200	1215349670	12930	12930	12930	12930	0
15	20230918	202100	1215349670	12930	12930	12930	12930	0
16	20230918	202000	1215349670	12930	12930	12930	12930	0
17	20230918	201900	1215349670	12930	12930	12930	12930	0
18	20230918	201800	1215349670	12930	12930	12930	12930	0
19	20230918	201700	1215349670	12930	12930	12930	12930	0
20	20230918	201600	1215349670	12930	12930	12930	12930	0
21	20230918	201500	1215349670	12930	12930	12930	12930	0
22	20230918	201400	1215349670	12930	12930	12930	12930	0
23	20230918	201300	1215349670	12930	12930	12930	12930	0
24	20230918	201200	1215349670	12930	12930	12930	12930	0
25	20230918	201100	1215349670	12930	12930	12930	12930	0
26	20230918	201000	1215349670	12930	12930	12930	12930	0
27	20230918	200900	1215349670	12930	12930	12930	12930	0
28	20230918	200800	1215349670	12930	12930	12930	12930	0
29	20230918	200700	1215349670	12930	12930	12930	12930	0
30	20230918	200600	1215349670	12930	12930	12930	12930	0
31	20230918	200500	1215349670	12930	12930	12930	12930	0
32	20230918	200400	1215349670	12930	12930	12930	12930	3452
33	20230918	200300	1215349670	12930	12930	12930	12930	0
34	20230918	200200	1215349670	12930	12930	12930	12930	0
35	20230918	200100	1215349670	12930	12930	12930	12930	0
36	20230918	200000	1215349670	12930	12930	12930	12930	0
37	20230918	195900	1215349670	12930	12930	12930	12930	0
38	20230918	195800	1215349670	12930	12930	12930	12930	0
39	20230918	195700	1215349670	12930	12930	12930	12930	0
40	20230918	195600	1215349670	12930	12930	12930	12930	0
41	20230918	195500	1215349670	12930	12930	12930	12930	0
42	20230918	195400	1215349670	12930	12930	12930	12930	0
43	20230918	195300	1215349670	12930	12930	12930	12930	0
44	20230918	195200	1215349670	12930	12930	12930	12930	0
45	20230918	195100	1215349670	12930	12930	12930	12930	0
46	20230918	195000	1215349670	12930	12930	12930	12930	0
47	20230918	194900	1215349670	12930	12930	12930	12930	0
48	20230918	194800	1215349670	12930	12930	12930	12930	0
49	20230918	194700	1215349670	12930	12930	12930	12930	0
50	20230918	194600	1215349670	12930	12930	12930	12930	0
51	20230918	194500	1215349670	12930	12930	12930	12930	0
52	20230918	194400	1215349670	12930	12930	12930	12930	0
53	20230918	194300	1215349670	12930	12930	12930	12930	0
54	20230918	194200	1215349670	12930	12930	12930	12930	0
55	20230918	194100	1215349670	12930	12930	12930	12930	0
56	20230918	194000	1215349670	12930	12930	12930	12930	0
57	20230918	193900	1215349670	12930	12930	12930	12930	0
58	20230918	193800	1215349670	12930	12930	12930	12930	0
59	20230918	193700	1215349670	12930	12930	12930	12930	0
60	20230918	193600	1215349670	12930	12930	12930	12930	0
61	20230918	193500	1215349670	12930	12930	12930	12930	0
62	20230918	193400	1215349670	12930	12930	12930	12930	3452
63	20230918	193300	1215349670	12930	12930	12930	12930	0
64	20230918	193200	1215349670	12930	12930	12930	12930	0
65	20230918	193100	1215349670	12930	12930	12930	12930	0
66	20230918	193000	1215349670	12930	12930	12930	12930	0
67	20230918	192900	1215349670	12930	12930	12930	12930	0
68	20230918	192800	1215349670	12930	12930	12930	12930	0
69	20230918	192700	1215349670	12930	12930	12930	12930	0
70	20230918	192600	1215349670	12930	12930	12930	12930	0
71	20230918	192500	1215349670	12930	12930	12930	12930	0
72	20230918	192400	1215349670	12930	12930	12930	12930	0
73	20230918	192300	1215349670	12930	12930	12930	12930	0
74	20230918	192200	1215349670	12930	12930	12930	12930	0
75	20230918	192100	1215349670	12930	12930	12930	12930	0
76	20230918	192000	1215349670	12930	12930	12930	12930	0
77	20230918	191900	1215349670	12930	12930	12930	12930	0
78	20230918	191800	1215349670	12930	12930	12930	12930	0
79	20230918	191700	1215349670	12930	12930	12930	12930	0
80	20230918	191600	1215349670	12930	12930	12930	12930	0
81	20230918	191500	1215349670	12930	12930	12930	12930	0
82	20230918	191400	1215349670	12930	12930	12930	12930	0
83	20230918	191300	1215349670	12930	12930	12930	12930	0
84	20230918	191200	1215349670	12930	12930	12930	12930	0
85	20230918	191100	1215349670	12930	12930	12930	12930	0
86	20230918	191000	1215349670	12930	12930	12930	12930	0
87	20230918	190900	1215349670	12930	12930	12930	12930	0
88	20230918	190800	1215349670	12930	12930	12930	12930	0
89	20230918	190700	1215349670	12930	12930	12930	12930	0
90	20230918	190600	1215349670	12930	12930	12930	12930	0
91	20230918	190500	1215349670	12930	12930	12930	12930	0
92	20230918	190400	1215349670	12930	12930	12930	12930	3452
93	20230918	190300	1215349670	12930	12930	12930	12930	0
94	20230918	190200	1215349670	12930	12930	12930	12930	0
95	20230918	190100	1215349670	12930	12930	12930	12930	0
96	20230918	190000	1215349670	12930	12930	12930	12930	0
97	20230918	185900	1215349670	12930	12930	12930	12930	0
98	20230918	185800	1215349670	12930	12930	12930	12930	0
99	20230918	185700	1215349670	12930	12930	12930	12930	0
100	20230918	185600	1215349670	12930	12930	12930	12930	0
101	20230918	185500	1215349670	12930	12930	12930	12930	0
102	20230918	185400	1215349670	12930	12930	12930	12930	0
103	20230918	185300	1215349670	12930	12930	12930	12930	0
104	20230918	185200	1215349670	12930	12930	12930	12930	0
105	20230918	185100	1215349670	12930	12930	12930	12930	0
106	20230918	185000	1215349670	12930	12930	12930	12930	0
107	20230918	184900	1215349670	12930	12930	12930	12930	0
108	20230918	184800	1215349670	12930	12930	12930	12930	0
109	20230918	184700	1215349670	12930	12930	12930	12930	0
110	20230918	184600	1215349670	12930	12930	12930	12930	0
111	20230918	184500	1215349670	12930	12930	12930	12930	0
112	20230918	184400	1215349670	12930	12930	12930	12930	0
113	20230918	184300	1215349670	12930	12930	12930	12930	0
114	20230918	184200	1215349670	12930	12930	12930	12930	0
115	20230918	184100	1215349670	12930	12930	12930	12930	0
116	20230918	184000	1215349670	12930	12930	12930	12930	0
117	20230918	183900	1215349670	12930	12930	12930	12930	0
118	20230918	183800	1215349670	12930	12930	12930	12930	0
119	20230918	183700	1215349670	12930	12930	12930	12930	0
120	20230918	183600	1215349670	12930	12930	12930	12930	0
121	20230918	183500	1215349670	12930	12930	12930	12930	0
122	20230918	183400	1215349670	12930	12930	12930	12930	3452
123	20230918	183300	1215349670	12930	12930	12930	12930	0
124	20230918	183200	1215349670	12930	12930	12930	12930	0
125	20230918	183100	1215349670	12930	12930	12930	12930	0
126	20230918	183000	1215349670	12930	12930	12930	12930	0
127	20230918	182900	1215349670	12930	12930	12930	12930	0
128	20230918	182800	1215349670	12930	12930	12930	12930	0
129	20230918	182700	1215349670	12930	12930	12930	12930	0
130	20230918	182600	1215349670	12930	12930	12930	12930	0
131	20230918	182500	1215349670	12930	12930	12930	12930	0
132	20230918	182400	1215349670	12930	12930	12930	12930	0
133	20230918	182300	1215349670	12930	12930	12930	12930	0
134	20230918	182200	1215349670	12930	12930	12930	12930	0
135	20230918	182100	1215349670	12930	12930	12930	12930	0
136	20230918	182000	1215349670	12930	12930	12930	12930	0
137	20230918	181900	1215349670	12930	12930	12930	12930	0
138	20230918	181800	1215349670	12930	12930	12930	12930	0
139	20230918	181700	1215349670	12930	12930	12930	12930	0
140	20230918	181600	1215349670	12930	12930	12930	12930	0
141	20230918	181500	1215349670	12930	12930	12930	12930	0
142	20230918	181400	1215349670	12930	12930	12930	12930	0
143	20230918	181300	1215349670	12930	12930	12930	12930	0
144	20230918	181200	1215349670	12930	12930	12930	12930	0
145	20230918	181100	1215349670	12930	12930	12930	12930	0
146	20230918	181000	1215349670	12930	12930	12930	12930	0
147	20230918	180900	1215349670	12930	12930	12930	12930	0
148	20230918	180800	1215349670	12930	12930	12930	12930	0
149	20230918	180700	1215349670	12930	12930	12930	12930	0
150	20230918	180600	1215349670	12930	12930	12930	12930	0
151	20230918	180500	1215349670	12930	12930	12930	12930	0
152	20230918	180400	1215349670	12930	12930	12930	12930	3452
153	20230918	180300	1215349670	12930	12930	12930	12930	0
154	20230918	180200	1215349670	12930	12930	12930	12930	0
155	20230918	180100	1215349670	12930	12930	12930	12930	0
156	20230918	180000	1215349670	12930	12930	12930	12930	0
157	20230918	175900	1215349670	12930	12930	12930	12930	0
158	20230918	175800	1215349670	12930	12930	12930	12930	0
159	20230918	175700	1215349670	12930	12930	12930	12930	0
160	20230918	175600	1215349670	12930	12930	12930	12930	0
161	20230918	175500	1215349670	12930	12930	12930	12930	0
162	20230918	175400	1215349670	12930	12930	12930	12930	0
163	20230918	175300	1215349670	12930	12930	12930	12930	0
164	20230918	175200	1215349670	12930	12930	12930	12930	0
165	20230918	175100	1215349670	12930	12930	12930	12930	0
166	20230918	175000	1215349670	12930	12930	12930	12930	0
167	20230918	174900	1215349670	12930	12930	12930	12930	0
168	20230918	174800	1215349670	12930	12930	12930	12930	0
169	20230918	174700	1215349670	12930	12930	12930	12930	0
170	20230918	174600	1215349670	12930	12930	12930	12930	0
171	20230918	174500	1215349670	12930	12930	12930	12930	0
172	20230918	174400	1215349670	12930	12930	12930	12930	0
173	20230918	174300	1215349670	12930	12930	12930	12930	0
174	20230918	174200	1215349670	12930	12930	12930	12930	0
175	20230918	174100	1215349670	12930	12930	12930	12930	0
176	20230918	174000	1215349670	12930	12930	12930	12930	0
177	20230918	173900	1215349670	12930	12930	12930	12930	0
178	20230918	173800	1215349670	12930	12930	12930	12930	0
179	20230918	173700	1215349670	12930	12930	12930	12930	0
180	20230918	173600	1215349670	12930	12930	12930	12930	0
181	20230918	173500	1215349670	12930	12930	12930	12930	0
182	20230918	173400	1215349670	12930	12930	12930	12930	3452
183	20230918	173300	1215349670	12930	12930	12930	12930	0
184	20230918	173200	1215349670	12930	12930	12930	12930	0
185	20230918	173100	1215349670	12930	12930	12930	12930	0
186	20230918	173000	1215349670	12930	12930	12930	12930	0
187	20230918	172900	1215349670	12930	12930	12930	12930	0
188	20230918	172800	1215349670	12930	12930	12930	12930	0
189	20230918	172700	1215349670	12930	12930	12930	12930	0
190	20230918	172600	1215349670	12930	12930	12930	12930	0
191	20230918	172500	1215349670	12930	12930	12930	12930	0
192	20230918	172400	1215349670	12930	12930	12930	12930	0
193	20230918	172300	1215349670	12930	12930	12930	12930	0
194	20230918	172200	1215349670	12930	12930	12930	12930	0
195	20230918	172100	1215349670	12930	12930	12930	12930	0
196	20230918	172000	1215349670	12930	12930	12930	12930	0
197	20230918	171900	1215349670	12930	12930	12930	12930	0
198	20230918	171800	1215349670	12930	12930	12930	12930	0
199	20230918	171700	1215349670	12930	12930	12930	12930	0
200	20230918	171600	1215349670	12930	12930	12930	12930	0
201	20230918	171500	1215349670	12930	12930	12930	12930	0
202	20230918	171400	1215349670	12930	12930	12930	12930	0
203	20230918	171300	1215349670	12930	12930	12930	12930	0
204	20230918	171200	1215349670	12930	12930	12930	12930	0
205	20230918	171100	1215349670	12930	12930	12930	12930	0
206	20230918	171000	1215349670	12930	12930	12930	12930	0
207	20230918	170900	1215349670	12930	12930	12930	12930	0
208	20230918	170800	1215349670	12930	12930	12930	12930	0
209	20230918	170700	1215349670	12930	12930	12930	12930	0
210	20230918	170600	1215349670	12930	12930	12930	12930	0
211	20230918	170500	1215349670	12930	12930	12930	12930	0
212	20230918	170400	1215349670	12930	12930	12930	12930	3452
213	20230918	170300	1215349670	12930	12930	12930	12930	0
214	20230918	170200	1215349670	12930	12930	12930	12930	0
215	20230918	170100	1215349670	12930	12930	12930	12930	0
216	20230918	170000	1215349670	12930	12930	12930	12930	0
217	20230918	165900	1215349670	12930	12930	12930	12930	0
218	20230918	165800	1215349670	12930	12930	12930	12930	0
219	20230918	165700	1215349670	12930	12930	12930	12930	0
220	20230918	165600	1215349670	12930	12930	12930	12930	0
221	20230918	165500	1215349670	12930	12930	12930	12930	0
222	20230918	165400	1215349670	12930	12930	12930	12930	0
223	20230918	165300	1215349670	12930	12930	12930	12930	0
224	20230918	165200	1215349670	12930	12930	12930	12930	0
225	20230918	165100	1215349670	12930	12930	12930	12930	0
226	20230918	165000	1215349670	12930	12930	12930	12930	0
227	20230918	164900	1215349670	12930	12930	12930	12930	0
228	20230918	164800	1215349670	12930	12930	12930	12930	0
229	20230918	164700	1215349670	12930	12930	12930	12930	0
230	20230918	164600	1215349670	12930	12930	12930	12930	0
231	20230918	164500	1215349670	12930	12930	12930	12930	0
232	20230918	164400	1215349670	12930	12930	12930	12930	0
233	20230918	164300	1215349670	12930	12930	12930	12930	0
234	20230918	164200	1215349670	12930	12930	12930	12930	0
235	20230918	164100	1215349670	12930	12930	12930	12930	0
236	20230918	164000	1215349670	12930	12930	12930	12930	0
237	20230918	163900	1215349670	12930	12930	12930	12930	0
238	20230918	163800	1215349670	12930	12930	12930	12930	0
239	20230918	163700	1215349670	12930	12930	12930	12930	0
240	20230918	163600	1215349670	12930	12930	12930	12930	0
241	20230918	163500	1215349670	12930	12930	12930	12930	0
242	20230918	163400	1215349670	12930	12930	12930	12930	3452
243	20230918	163300	1215349670	12930	12930	12930	12930	0
244	20230918	163200	1215349670	12930	12930	12930	12930	0
245	20230918	163100	1215349670	12930	12930	12930	12930	0
246	20230918	163000	1215349670	12930	12930	12930	12930	0
247	20230918	162900	1215349670	12930	12930	12930	12930	0
248	20230918	162800	1215349670	12930	12930	12930	12930	0
249	20230918	162700	1215349670	12930	12930	12930	12930	0
250	20230918	162600	1215349670	12930	12930	12930	12930	0
251	20230918	162500	1215349670	12930	12930	12930	12930	0
252	20230918	162400	1215349670	12930	12930	12930	12930	0
253	20230918	162300	1215349670	12930	12930	12930	12930	0
254	20230918	162200	1215349670	12930	12930	12930	12930	0
255	20230918	162100	1215349670	12930	12930	12930	12930	0
256	20230918	162000	1215349670	12930	12930	12930	12930	0
257	20230918	161900	1215349670	12930	12930	12930	12930	0
258	20230918	161800	1215349670	12930	12930	12930	12930	0
259	20230918	161700	1215349670	12930	12930	12930	12930	0
260	20230918	161600	1215349670	12930	12930	12930	12930	0
261	20230918	161500	1215349670	12930	12930	12930	12930	0
262	20230918	161400	1215349670	12930	12930	12930	12930	0
263	20230918	161300	1215349670	12930	12930	12930	12930	0
264	20230918	161200	1215349670	12930	12930	12930	12930	0
265	20230918	161100	1215349670	12930	12930	12930	12930	0
266	20230918	161000	1215349670	12930	12930	12930	12930	0
267	20230918	160900	1215349670	12930	12930	12930	12930	0
268	20230918	160800	1215349670	12930	12930	12930	12930	0
269	20230918	160700	1215349670	12930	12930	12930	12930	0
270	20230918	160600	1215349670	12930	12930	12930	12930	0
271	20230918	160500	1215349670	12930	12930	12930	12930	0
272	20230918	160400	1215349670	12930	12930	12930	12930	3452
273	20230918	160300	1215349670	12930	12930	12930	12930	0
274	20230918	160200	1215349670	12930	12930	12930	12930	0
275	20230918	160100	1215349670	12930	12930	12930	12930	0
276	20230918	160000	1215349670	12930	12930	12930	12930	0
277	20230918	155900	1215349670	12930	12930	12930	12930	0
278	20230918	155800	1215349670	12930	12930	12930	12930	0
279	20230918	155700	1215349670	12930	12930	12930	12930	0
280	20230918	155600	1215349670	12930	12930	12930	12930	0
281	20230918	155500	1215349670	12930	12930	12930	12930	0
282	20230918	155400	1215349670	12930	12930	12930	12930	0
283	20230918	155300	1215349670	12930	12930	12930	12930	0
284	20230918	155200	1215349670	12930	12930	12930	12930	0
285	20230918	155100	1215349670	12930	12930	12930	12930	0
286	20230918	155000	1215349670	12930	12930	12930	12930	0
287	20230918	154900	1215349670	12930	12930	12930	12930	0
288	20230918	154800	1215349670	12930	12930	12930	12930	0
289	20230918	154700	1215349670	12930	12930	12930	12930	0
290	20230918	154600	1215349670	12930	12930	12930	12930	0
291	20230918	154500	1215349670	12930	12930	12930	12930	0
292	20230918	154400	1215349670	12930	12930	12930	12930	0
293	20230918	154300	1215349670	12930	12930	12930	12930	0
294	20230918	154200	1215349670	12930	12930	12930	12930	0
295	20230918	154100	1215349670	12930	12930	12930	12930	0
296	20230918	154000	1215349670	12930	12930	12930	12930	0
297	20230918	153900	1215349670	12930	12930	12930	12930	0
298	20230918	153800	1215349670	12930	12930	12930	12930	0
299	20230918	153700	1215349670	12930	12930	12930	12930	0
300	20230918	153600	1215349670	12930	12930	12930	12930	0
301	20230918	153500	1215349670	12930	12930	12930	12930	0
302	20230918	153400	1215349670	12930	12930	12930	12930	3452
303	20230918	153300	1215349670	12930	12930	12930	12930	0
304	20230918	153200	1215349670	12930	12930	12930	12930	0
305	20230918	153100	1215349670	12930	12930	12930	12930	0
306	20230918	153000	1215349670	12930	12930	12930	12930	3452
307	20230918	152900	1170715310	12950	12950	12950	12950	0
308	20230918	152800	1170715310	12950	12950	12950	12950	0
309	20230918	152700	1170715310	12950	12950	12950	12950	0
310	20230918	152600	1170715310	12950	12950	12950	12950	0
311	20230918	152500	1170715310	12950	12950	12950	12950	0
312	20230918	152400	1170715310	12950	12950	12950	12950	0
313	20230918	152300	1170715310	12950	12950	12950	12950	0
314	20230918	152200	1170715310	12950	12950	12950	12950	0
315	20230918	152100	1170715310	12950	12950	12950	12950	0
316	20230918	152000	1170715310	12950	12950	12950	12950	0
317	20230918	151900	1170715310	12950	12940	12950	12930	201
318	20230918	151800	1168115340	12940	12940	12940	12940	1
319	20230918	151700	1168102400	12940	12950	12950	12940	136
320	20230918	151600	1166342220	12930	12950	12950	12930	259
321	20230918	151500	1162989860	12950	12950	12950	12940	228
322	20230918	151400	1160038260	12950	12940	12950	12940	53
323	20230918	151300	1159352180	12940	12940	12950	12940	101
324	20230918	151200	1158044990	12950	12950	12950	12940	223
325	20230918	151100	1155157540	12940	12950	12950	12940	66
326	20230918	151000	1154302860	12940	12950	12950	12940	53
327	20230918	150900	1153616520	12950	12950	12950	12940	130
328	20230918	150800	1151933520	12940	12950	12950	12940	133
329	20230918	150700	1150211270	12940	12950	12950	12940	88
330	20230918	150600	1149071710	12950	12940	12950	12940	131
331	20230918	150500	1147375950	12930	12950	12950	12930	418
332	20230918	150400	1141969050	12950	12950	12950	12940	278
333	20230918	150300	1138369950	12950	12950	12950	12940	84
334	20230918	150200	1137282190	12950	12940	12950	12940	90
335	20230918	150100	1136117340	12930	12930	12940	12930	239
336	20230918	150000	1133025610	12940	12940	12940	12930	185
337	20230918	145900	1130631800	12940	12940	12940	12930	34
338	20230918	145800	1130191850	12930	12940	12940	12930	1019
339	20230918	145700	1117015900	12930	12940	12940	12930	359
340	20230918	145600	1112372500	12940	12940	12940	12940	89
341	20230918	145500	1111220840	12940	12940	12940	12940	72
342	20230918	145400	1110289160	12940	12940	12940	12930	182
343	20230918	145300	1107934090	12930	12940	12940	12930	113
344	20230918	145200	1106472370	12940	12940	12940	12940	60
345	20230918	145100	1105695970	12930	12940	12940	12930	123
346	20230918	145000	1104104370	12940	12940	12940	12940	324
347	20230918	144900	1099911810	12940	12950	12950	12930	435
348	20230918	144800	1094283100	12940	12950	12950	12940	154
349	20230918	144700	1092289210	12940	12940	12950	12940	325
350	20230918	144600	1088083050	12940	12940	12950	12940	159
351	20230918	144500	1086024350	12950	12950	12950	12940	169
352	20230918	144400	1083836300	12950	12950	12950	12940	119
353	20230918	144300	1082295500	12950	12950	12950	12940	280
354	20230918	144200	1078670600	12950	12950	12950	12950	181
355	20230918	144100	1076326650	12950	12950	12950	12950	32
356	20230918	144000	1075912250	12940	12950	12950	12940	103
357	20230918	143900	1074578480	12950	12950	12950	12950	151
358	20230918	143800	1072623030	12950	12940	12950	12940	484
359	20230918	143700	1066355400	12940	12940	12940	12940	30
360	20230918	143600	1065967200	12940	12950	12950	12940	103
361	20230918	143500	1064633410	12940	12930	12940	12930	107
362	20230918	143400	1063249080	12940	12930	12940	12930	92
363	20230918	143300	1062059120	12940	12940	12940	12940	182
364	20230918	143200	1059704040	12940	12940	12950	12930	85
365	20230918	143100	1058604310	12930	12940	12940	12930	257
366	20230918	143000	1055278880	12940	12940	12940	12940	64
367	20230918	142900	1054450720	12940	12930	12940	12930	56
368	20230918	142800	1053726090	12940	12940	12940	12940	370
369	20230918	142700	1048938290	12940	12940	12940	12930	174
370	20230918	142600	1046687490	12940	12940	12940	12930	79
371	20230918	142500	1045665240	12940	12940	12940	12940	40
372	20230918	142400	1045147640	12940	12940	12940	12940	230
373	20230918	142300	1042171440	12940	12940	12940	12940	39
374	20230918	142200	1041666780	12940	12940	12940	12940	42
375	20230918	142100	1041123300	12940	12940	12940	12940	134
376	20230918	142000	1039389340	12940	12940	12940	12940	45
377	20230918	141900	1038807040	12940	12940	12940	12940	34
378	20230918	141800	1038367080	12940	12940	12940	12940	94
379	20230918	141700	1037150720	12940	12940	12940	12930	164
380	20230918	141600	1035028710	12940	12940	12940	12940	50
381	20230918	141500	1034381710	12940	12940	12940	12940	71
382	20230918	141400	1033462970	12940	12940	12940	12930	80
383	20230918	141300	1032428170	12940	12940	12940	12940	114
384	20230918	141200	1030953010	12940	12920	12940	12920	58
385	20230918	141100	1030202690	12930	12940	12940	12930	93
386	20230918	141000	1028999740	12940	12940	12940	12940	117
387	20230918	140900	1027485760	12940	12940	12940	12940	94
388	20230918	140800	1026269400	12940	12940	12940	12940	6
389	20230918	140700	1026191760	12940	12930	12940	12930	40
390	20230918	140600	1025674370	12920	12930	12940	12910	124
391	20230918	140500	1024071250	12940	12940	12940	12940	39
392	20230918	140400	1023566590	12940	12940	12940	12940	12
393	20230918	140300	1023411310	12940	12940	12940	12930	496
394	20230918	140200	1016993080	12940	12950	12950	12930	109
395	20230918	140100	1015583410	12950	12950	12950	12940	49
396	20230918	140000	1014948960	12950	12940	12950	12940	89
397	20230918	135900	1013796580	12940	12940	12940	12930	161
398	20230918	135800	1011713250	12940	12940	12940	12940	105
399	20230918	135700	1010354550	12940	12930	12940	12930	103
400	20230918	135600	1009021740	12940	12940	12940	12940	55
401	20230918	135500	1008310040	12940	12940	12940	12940	72
402	20230918	135400	1007378360	12940	12940	12940	12940	95
403	20230918	135300	1006149060	12940	12940	12940	12930	34
404	20230918	135200	1005709200	12940	12940	12940	12930	370
405	20230918	135100	1000921410	12940	12940	12940	12940	85
406	20230918	135000	999821510	12940	12940	12940	12940	34
407	20230918	134900	999381550	12940	12940	12940	12940	34
408	20230918	134800	998941590	12930	12930	12930	12930	36
409	20230918	134700	998476110	12930	12930	12930	12930	35
410	20230918	134600	998023560	12930	12930	12930	12930	50
411	20230918	134500	997377060	12930	12930	12930	12930	260
412	20230918	134400	994015260	12930	12930	12930	12930	158
413	20230918	134300	991972320	12930	12930	12930	12930	43
414	20230918	134200	991416330	12930	12930	12930	12930	0
415	20230918	134100	991416330	12930	12930	12930	12930	155
416	20230918	134000	989412180	12900	12900	12900	12900	0
417	20230918	133900	989412180	12900	12930	12930	12900	290
418	20230918	133800	985666350	12930	12940	12940	12930	359
419	20230918	133700	981021140	12920	12930	12930	12920	125
420	20230918	133600	979405000	12940	12940	12940	12940	0
421	20230918	133500	979405000	12940	12910	12940	12910	812
422	20230918	133400	968914360	12910	12910	12920	12910	73
423	20230918	133300	967971590	12910	12920	12920	12910	26
424	20230918	133200	967635920	12910	12920	12920	12910	146
425	20230918	133100	965750600	12930	12920	12930	12920	184
426	20230918	133000	963372030	12920	12800	12920	12770	306
427	20230918	132900	959445640	12790	12930	12940	12700	1385
428	20230918	132800	941689150	12940	12940	12940	12940	34
429	20230918	132700	941249190	12930	12950	12950	12930	154
430	20230918	132600	939257070	12940	12940	12940	12930	115
431	20230918	132500	937769710	12940	12950	12950	12940	84
432	20230918	132400	936682740	12940	12940	12940	12940	1000
433	20230918	132300	923742740	12930	12940	12940	12930	135
434	20230918	132200	921996660	12940	12940	12940	12940	80
435	20230918	132100	920961460	12940	12940	12950	12940	38
436	20230918	132000	920469410	12950	12950	12950	12950	56
437	20230918	131900	919744210	12950	12950	12950	12950	115
438	20230918	131800	918254960	12950	12950	12950	12950	13
439	20230918	131700	918086610	12960	12960	12960	12960	88
440	20230918	131600	916946130	12960	12960	12960	12960	35
441	20230918	131500	916492530	12960	12960	12960	12960	67
442	20230918	131400	915624210	12960	12950	12960	12950	89
443	20230918	131300	914471100	12940	12960	12960	12940	493
444	20230918	131200	908091100	12960	12970	12970	12960	57
445	20230918	131100	907352030	12960	12960	12960	12950	125
446	20230918	131000	905732080	12960	12960	12970	12960	8
447	20230918	130900	905628390	12970	12970	12970	12970	66
448	20230918	130800	904772370	12970	12960	12970	12960	375
449	20230918	130700	899911480	12960	12960	12960	12960	10
450	20230918	130600	899781880	12970	12970	12970	12970	64
451	20230918	130500	898951800	12970	12970	12970	12970	107
452	20230918	130400	897564010	12970	12970	12970	12970	118
453	20230918	130300	896033550	12970	12970	12970	12970	33
454	20230918	130200	895605540	12970	12960	12970	12960	93
455	20230918	130100	894399710	12960	12970	12970	12960	866
456	20230918	130000	883168290	12960	12970	12970	12960	227
457	20230918	125900	880226360	12970	12970	12970	12970	89
458	20230918	125800	879072030	12970	12970	12970	12970	0
459	20230918	125700	879072030	12970	12960	12970	12960	39
460	20230918	125600	878566250	12960	12970	12970	12960	35
461	20230918	125500	878112550	12970	12960	12970	12960	74
462	20230918	125400	877152780	12960	12970	12970	12960	91
463	20230918	125300	875973080	12960	12970	12970	12960	151
464	20230918	125200	874015560	12960	12970	12970	12960	52
465	20230918	125100	873341280	12970	12970	12970	12970	0
466	20230918	125000	873341280	12970	12970	12970	12970	97
467	20230918	124900	872083190	12960	12960	12960	12960	300
468	20230918	124800	868195190	12960	12960	12960	12960	100
469	20230918	124700	866899190	12970	12970	12970	12970	57
470	20230918	124600	866159900	12970	12970	12970	12970	101
471	20230918	124500	864849930	12970	12960	12970	12960	164
472	20230918	124400	862723050	12970	12970	12970	12970	89
473	20230918	124300	861568720	12970	12970	12970	12970	35
474	20230918	124200	861114770	12970	12970	12970	12970	68
475	20230918	124100	860232810	12970	12950	12970	12950	81
476	20230918	124000	859182550	12960	12960	12960	12960	1
477	20230918	123900	859169590	12960	12960	12960	12960	240
478	20230918	123800	856059190	12960	12970	12970	12960	58
479	20230918	123700	855306950	12970	12970	12970	12970	33
480	20230918	123600	854878940	12970	12970	12970	12970	3
481	20230918	123500	854840030	12960	12980	12980	12960	1848
482	20230918	123400	830855500	12980	12980	12980	12980	1
483	20230918	123300	830842520	12980	12970	12980	12970	53
484	20230918	123200	830154780	12970	12980	12980	12970	311
485	20230918	123100	826120000	12970	12970	12970	12970	53
486	20230918	123000	825432590	12970	12970	12980	12970	41
487	20230918	122900	824900490	12970	12980	12980	12960	78
488	20230918	122800	823888330	12970	12970	12980	12970	102
489	20230918	122700	822565040	12970	12970	12970	12970	79
490	20230918	122600	821540410	12980	12970	12980	12960	196
491	20230918	122500	818997980	12960	12970	12970	12960	51
492	20230918	122400	818337010	12970	12970	12970	12970	100
493	20230918	122300	817040010	12970	12970	12970	12970	55
494	20230918	122200	816326660	12970	12960	12970	12960	39
495	20230918	122100	815820870	12970	12970	12970	12970	34
496	20230918	122000	815379890	12970	12970	12970	12970	148
497	20230918	121900	813460330	12950	12950	12950	12950	125
498	20230918	121800	811841580	12950	12970	12970	12950	261
499	20230918	121700	808460910	12980	12970	12980	12970	1064
500	20230918	121600	794653410	12970	12970	12970	12970	1
501	20230918	121500	794640440	12970	12960	12970	12960	89
502	20230918	121400	793486670	12960	12970	12970	12960	162
503	20230918	121300	791385590	12970	12960	12970	12960	84
504	20230918	121200	790296610	12960	12960	12960	12960	66
505	20230918	121100	789441250	12970	12970	12970	12970	33
506	20230918	121000	789013240	12970	12970	12970	12970	123
507	20230918	120900	787417930	12970	12960	12970	12960	77
508	20230918	120800	786419990	12960	12970	12970	12960	160
509	20230918	120700	784345290	12970	12970	12970	12960	490
510	20230918	120600	777990210	12970	12970	12970	12960	267
511	20230918	120500	774527240	12960	12970	12970	12960	98
512	20230918	120400	773256960	12960	12970	12970	12960	180
513	20230918	120300	770922840	12960	12960	12960	12960	592
514	20230918	120200	763250520	12960	12970	12970	12960	576
515	20230918	120100	755781760	12960	12970	12970	12960	96
516	20230918	120000	754536720	12970	12970	12970	12960	46
517	20230918	115900	753940170	12970	12970	12970	12970	55
518	20230918	115800	753226820	12970	12960	12970	12960	492
519	20230918	115700	746845860	12960	12970	12970	12960	167
520	20230918	115600	744679940	12950	12910	12960	12910	7782
521	20230918	115500	644045210	12910	12890	12910	12890	5583
522	20230918	115400	572064420	12890	12890	12890	12890	0
523	20230918	115300	572064420	12890	12890	12890	12880	330
524	20230918	115200	567812720	12890	12880	12890	12880	373
525	20230918	115100	563007920	12880	12880	12880	12880	178
526	20230918	115000	560715280	12880	12880	12880	12880	0
527	20230918	114900	560715280	12880	12880	12880	12880	88
528	20230918	114800	559581840	12880	12880	12880	12880	34
529	20230918	114700	559143920	12880	12880	12880	12880	67
530	20230918	114600	558280960	12880	12880	12880	12870	389
531	20230918	114500	553273640	12870	12870	12870	12870	194
532	20230918	114400	550776860	12880	12880	12880	12880	102
533	20230918	114300	549463100	12880	12880	12880	12880	56
534	20230918	114200	548741820	12880	12870	12880	12870	82
535	20230918	114100	547686150	12870	12870	12870	12870	500
536	20230918	114000	541251150	12880	12880	12880	12870	125
537	20230918	113900	539641350	12870	12880	12880	12870	64
538	20230918	113800	538817340	12880	12870	12880	12870	51
539	20230918	113700	538160470	12890	12880	12890	12880	566
540	20230918	113600	530869730	12880	12870	12880	12870	622
541	20230918	113500	522859160	12880	12880	12880	12880	1000
542	20230918	113400	509979160	12890	12890	12890	12890	55
543	20230918	113300	509270210	12890	12890	12890	12890	101
544	20230918	113200	507968320	12890	12890	12890	12890	1
545	20230918	113100	507955430	12890	12890	12890	12890	89
546	20230918	113000	506808220	12890	12890	12890	12890	90
547	20230918	112900	505648120	12880	12880	12890	12880	130
548	20230918	112800	503972690	12890	12890	12890	12890	56
549	20230918	112700	503250850	12880	12890	12890	12880	88
550	20230918	112600	502116580	12890	12890	12890	12890	101
551	20230918	112500	500814690	12880	12870	12880	12870	87
552	20230918	112400	499694140	12880	12880	12880	12880	39
553	20230918	112300	499191820	12870	12880	12880	12870	126
554	20230918	112200	497569200	12880	12880	12880	12880	689
555	20230918	112100	488694880	12880	12890	12890	12880	158
556	20230918	112000	486658890	12890	12890	12890	12890	33
557	20230918	111900	486233520	12890	12890	12890	12880	88
558	20230918	111800	485099500	12890	12880	12890	12870	108
559	20230918	111700	483708520	12870	12880	12880	12870	61
560	20230918	111600	482923140	12890	12890	12890	12890	89
561	20230918	111500	481775930	12890	12890	12890	12890	139
562	20230918	111400	479984220	12890	12890	12890	12870	40
563	20230918	111300	479469220	12890	12890	12890	12890	56
564	20230918	111200	478747380	12890	12870	12890	12870	50
565	20230918	111100	478103770	12890	12890	12890	12890	307
566	20230918	111000	474146540	12890	12890	12890	12890	56
567	20230918	110900	473424700	12860	12840	12890	12840	3490
568	20230918	110800	428561480	12840	12820	12840	12820	3708
569	20230918	110700	380998240	12820	12810	12820	12810	184
570	20230918	110600	378639990	12810	12810	12810	12810	0
571	20230918	110500	378639990	12810	12810	12810	12810	34
572	20230918	110400	378204450	12810	12810	12810	12810	57
573	20230918	110300	377474280	12800	12800	12800	12800	300
574	20230918	110200	373634280	12800	12810	12810	12800	833
575	20230918	110100	362971550	12810	12810	12810	12810	55
576	20230918	110000	362267000	12800	12800	12800	12800	19
577	20230918	105900	362023800	12800	12800	12800	12800	1
578	20230918	105800	362011000	12780	12810	12810	12780	156
579	20230918	105700	360015460	12810	12810	12810	12810	10
580	20230918	105600	359887360	12810	12810	12810	12810	99
581	20230918	105500	358619170	12820	12780	12820	12780	56
582	20230918	105400	357901290	12790	12790	12820	12780	110
583	20230918	105300	356494210	12800	12820	12820	12790	329
584	20230918	105200	352277520	12820	12820	12820	12820	56
585	20230918	105100	351559600	12820	12760	12820	12760	244
586	20230918	105000	348434940	12820	12820	12820	12820	0
587	20230918	104900	348434940	12820	12820	12820	12750	525
588	20230918	104800	341705700	12770	12770	12770	12770	1
589	20230918	104700	341692930	12770	12830	12830	12690	5030
590	20230918	104600	277749400	12840	12840	12840	12840	56
591	20230918	104500	277030360	12840	12840	12840	12840	100
592	20230918	104400	275746360	12830	12830	12830	12830	49
593	20230918	104300	275117690	12840	12840	12840	12840	56
594	20230918	104200	274398650	12830	12840	12840	12830	212
595	20230918	104100	271677690	12830	12830	12830	12830	48
596	20230918	104000	271061850	12830	12830	12830	12820	265
597	20230918	103900	267662320	12830	12830	12830	12830	163
598	20230918	103800	265571030	12830	12830	12830	12830	140
599	20230918	103700	263774830	12830	12830	12830	12830	14
600	20230918	103600	263595210	12830	12830	12830	12830	89
601	20230918	103500	262453340	12830	12840	12840	12820	194
602	20230918	103400	259963890	12840	12840	12840	12840	124
603	20230918	103300	258371730	12830	12840	12840	12830	106
604	20230918	103200	257011520	12850	12840	12850	12840	107
605	20230918	103100	255637310	12850	12850	12850	12850	100
606	20230918	103000	254352310	12850	12840	12850	12840	63
607	20230918	102900	253542830	12840	12830	12840	12830	77
608	20230918	102800	252554170	12840	12840	12840	12840	20
609	20230918	102700	252297370	12840	12830	12840	12830	280
610	20230918	102600	248702700	12830	12830	12830	12830	25
611	20230918	102500	248381950	12840	12840	12840	12840	35
612	20230918	102400	247932550	12840	12830	12840	12830	134
613	20230918	102300	246212640	12830	12830	12830	12830	33
614	20230918	102200	245789250	12830	12830	12830	12830	0
615	20230918	102100	245789250	12830	12820	12830	12820	83
616	20230918	102000	244724860	12830	12830	12830	12830	99
617	20230918	101900	243454690	12840	12840	12840	12840	1
618	20230918	101800	243441850	12840	12840	12840	12840	56
619	20230918	101700	242722810	12800	12800	12800	12800	0
620	20230918	101600	242722810	12800	12830	12830	12800	57
621	20230918	101500	241992260	12830	12810	12830	12810	51
622	20230918	101400	241338430	12810	12830	12830	12810	57
623	20230918	101300	240607820	12840	12840	12840	12840	75
624	20230918	101200	239644820	12830	12830	12830	12830	67
625	20230918	101100	238785210	12820	12820	12820	12810	51
626	20230918	101000	238131420	12820	12840	12840	12820	134
627	20230918	100900	236411520	12840	12840	12850	12840	119
628	20230918	100800	234883480	12840	12850	12850	12840	21
629	20230918	100700	234613830	12840	12850	12850	12840	72
630	20230918	100600	233688640	12850	12840	12850	12840	688
631	20230918	100500	224853750	12840	12830	12840	12830	58
632	20230918	100400	224109280	12830	12840	12840	12830	81
633	20230918	100300	223069890	12840	12840	12840	12830	626
634	20230918	100200	215032240	12840	12840	12840	12840	68
635	20230918	100100	214159120	12840	12830	12840	12830	37
636	20230918	100000	213684080	12830	12830	12830	12830	24
637	20230918	095900	213376160	12800	12800	12800	12800	0
638	20230918	095800	213376160	12800	12840	12840	12800	190
639	20230918	095700	210941610	12830	12820	12830	12820	106
640	20230918	095600	209582320	12820	12820	12820	12820	37
641	20230918	095500	209107980	12810	12800	12810	12800	32
642	20230918	095400	208698370	12820	12800	12820	12800	57
643	20230918	095300	207967670	12800	12810	12810	12800	138
644	20230918	095200	206201080	12800	12800	12800	12800	1412
645	20230918	095100	188127480	12800	12830	12840	12800	580
646	20230918	095000	180700290	12840	12840	12840	12840	0
647	20230918	094900	180700290	12840	12840	12840	12840	33
648	20230918	094800	180276570	12850	12860	12860	12850	287
649	20230918	094700	176588070	12860	12870	12870	12860	263
650	20230918	094600	173205100	12870	12870	12880	12870	45
651	20230918	094500	172625900	12870	12870	12880	12870	200
652	20230918	094400	170050900	12870	12870	12870	12870	152
653	20230918	094300	168094660	12870	12870	12870	12860	178
654	20230918	094200	165803900	12870	12870	12870	12860	169
655	20230918	094100	163629080	12870	12870	12880	12870	487
656	20230918	094000	157359000	12860	12840	12860	12840	551
657	20230918	093900	150278690	12840	12840	12850	12840	98
658	20230918	093800	149019560	12850	12850	12850	12850	348
659	20230918	093700	144547760	12850	12850	12860	12840	198
660	20230918	093600	142003480	12840	12840	12850	12830	154
661	20230918	093500	140025880	12830	12800	12840	12800	4092
662	20230918	093400	87598360	12800	12790	12800	12790	120
663	20230918	093300	86063540	12790	12770	12790	12770	2758
664	20230918	093200	50838700	12770	12760	12770	12760	28
665	20230918	093100	50481340	12760	12770	12770	12760	54
666	20230918	093000	49791770	12770	12760	12770	12760	96
667	20230918	092900	48566250	12770	12770	12770	12770	108
668	20230918	092800	47187090	12760	12760	12760	12760	100
669	20230918	092700	45911090	12770	12770	12770	12760	91
670	20230918	092600	44749030	12760	12760	12760	12760	87
671	20230918	092500	43638910	12760	12760	12770	12760	53
672	20230918	092400	42962300	12760	12740	12760	12740	151
673	20230918	092300	41036910	12740	12750	12750	12730	91
674	20230918	092200	39877440	12760	12770	12770	12760	139
675	20230918	092100	38103470	12770	12770	12770	12770	55
676	20230918	092000	37401120	12760	12750	12760	12750	159
677	20230918	091900	35373490	12750	12770	12770	12750	3
678	20230918	091800	35335200	12770	12770	12780	12770	263
679	20230918	091700	31976350	12770	12770	12770	12770	1
680	20230918	091600	31963580	12770	12720	12770	12720	224
681	20230918	091500	29104300	12710	12780	12780	12710	238
682	20230918	091400	26069820	12700	12710	12720	12700	304
683	20230918	091300	22207920	12710	12720	12720	12710	100
684	20230918	091200	20936820	12710	12750	12750	12710	65
685	20230918	091100	20109710	12750	12770	12770	12750	65
686	20230918	091000	19280160	12770	12790	12790	12770	42
687	20230918	090900	18743460	12790	12790	12790	12780	292
688	20230918	090800	15009030	12790	12790	12800	12790	134
689	20230918	090700	13294380	12800	12790	12800	12790	217
690	20230918	090600	10518300	12780	12780	12780	12780	61
691	20230918	090500	9738720	12780	12780	12780	12780	96
692	20230918	090400	8511840	12770	12760	12780	12760	215
693	20230918	090300	5765370	12760	12710	12760	12710	57
694	20230918	090200	5039330	12740	12760	12760	12740	103
695	20230918	090100	3725110	12760	12730	12760	12700	158
696	20230918	090000	1714900	12730	12700	12730	12700	135