KissMeData/303530/min/candle-20230919.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230919	203200	2563599360	12430	12430	12430	12430	2800
3	20230919	203100	2563599360	12430	12430	12430	12430	0
4	20230919	203000	2563599360	12430	12430	12430	12430	0
5	20230919	202900	2563599360	12430	12430	12430	12430	0
6	20230919	202800	2563599360	12430	12430	12430	12430	0
7	20230919	202700	2563599360	12430	12430	12430	12430	0
8	20230919	202600	2563599360	12430	12430	12430	12430	0
9	20230919	202500	2563599360	12430	12430	12430	12430	0
10	20230919	202400	2563599360	12430	12430	12430	12430	0
11	20230919	202300	2563599360	12430	12430	12430	12430	0
12	20230919	202200	2563599360	12430	12430	12430	12430	0
13	20230919	202100	2563599360	12430	12430	12430	12430	0
14	20230919	202000	2563599360	12430	12430	12430	12430	0
15	20230919	201900	2563599360	12430	12430	12430	12430	0
16	20230919	201800	2563599360	12430	12430	12430	12430	0
17	20230919	201700	2563599360	12430	12430	12430	12430	0
18	20230919	201600	2563599360	12430	12430	12430	12430	0
19	20230919	201500	2563599360	12430	12430	12430	12430	0
20	20230919	201400	2563599360	12430	12430	12430	12430	0
21	20230919	201300	2563599360	12430	12430	12430	12430	0
22	20230919	201200	2563599360	12430	12430	12430	12430	0
23	20230919	201100	2563599360	12430	12430	12430	12430	0
24	20230919	201000	2563599360	12430	12430	12430	12430	0
25	20230919	200900	2563599360	12430	12430	12430	12430	0
26	20230919	200800	2563599360	12430	12430	12430	12430	0
27	20230919	200700	2563599360	12430	12430	12430	12430	0
28	20230919	200600	2563599360	12430	12430	12430	12430	0
29	20230919	200500	2563599360	12430	12430	12430	12430	0
30	20230919	200400	2563599360	12430	12430	12430	12430	0
31	20230919	200300	2563599360	12430	12430	12430	12430	0
32	20230919	200200	2563599360	12430	12430	12430	12430	2800
33	20230919	200100	2563599360	12430	12430	12430	12430	0
34	20230919	200000	2563599360	12430	12430	12430	12430	0
35	20230919	195900	2563599360	12430	12430	12430	12430	0
36	20230919	195800	2563599360	12430	12430	12430	12430	0
37	20230919	195700	2563599360	12430	12430	12430	12430	0
38	20230919	195600	2563599360	12430	12430	12430	12430	0
39	20230919	195500	2563599360	12430	12430	12430	12430	0
40	20230919	195400	2563599360	12430	12430	12430	12430	0
41	20230919	195300	2563599360	12430	12430	12430	12430	0
42	20230919	195200	2563599360	12430	12430	12430	12430	0
43	20230919	195100	2563599360	12430	12430	12430	12430	0
44	20230919	195000	2563599360	12430	12430	12430	12430	0
45	20230919	194900	2563599360	12430	12430	12430	12430	0
46	20230919	194800	2563599360	12430	12430	12430	12430	0
47	20230919	194700	2563599360	12430	12430	12430	12430	0
48	20230919	194600	2563599360	12430	12430	12430	12430	0
49	20230919	194500	2563599360	12430	12430	12430	12430	0
50	20230919	194400	2563599360	12430	12430	12430	12430	0
51	20230919	194300	2563599360	12430	12430	12430	12430	0
52	20230919	194200	2563599360	12430	12430	12430	12430	0
53	20230919	194100	2563599360	12430	12430	12430	12430	0
54	20230919	194000	2563599360	12430	12430	12430	12430	0
55	20230919	193900	2563599360	12430	12430	12430	12430	0
56	20230919	193800	2563599360	12430	12430	12430	12430	0
57	20230919	193700	2563599360	12430	12430	12430	12430	0
58	20230919	193600	2563599360	12430	12430	12430	12430	0
59	20230919	193500	2563599360	12430	12430	12430	12430	0
60	20230919	193400	2563599360	12430	12430	12430	12430	0
61	20230919	193300	2563599360	12430	12430	12430	12430	0
62	20230919	193200	2563599360	12430	12430	12430	12430	2800
63	20230919	193100	2563599360	12430	12430	12430	12430	0
64	20230919	193000	2563599360	12430	12430	12430	12430	0
65	20230919	192900	2563599360	12430	12430	12430	12430	0
66	20230919	192800	2563599360	12430	12430	12430	12430	0
67	20230919	192700	2563599360	12430	12430	12430	12430	0
68	20230919	192600	2563599360	12430	12430	12430	12430	0
69	20230919	192500	2563599360	12430	12430	12430	12430	0
70	20230919	192400	2563599360	12430	12430	12430	12430	0
71	20230919	192300	2563599360	12430	12430	12430	12430	0
72	20230919	192200	2563599360	12430	12430	12430	12430	0
73	20230919	192100	2563599360	12430	12430	12430	12430	0
74	20230919	192000	2563599360	12430	12430	12430	12430	0
75	20230919	191900	2563599360	12430	12430	12430	12430	0
76	20230919	191800	2563599360	12430	12430	12430	12430	0
77	20230919	191700	2563599360	12430	12430	12430	12430	0
78	20230919	191600	2563599360	12430	12430	12430	12430	0
79	20230919	191500	2563599360	12430	12430	12430	12430	0
80	20230919	191400	2563599360	12430	12430	12430	12430	0
81	20230919	191300	2563599360	12430	12430	12430	12430	0
82	20230919	191200	2563599360	12430	12430	12430	12430	0
83	20230919	191100	2563599360	12430	12430	12430	12430	0
84	20230919	191000	2563599360	12430	12430	12430	12430	0
85	20230919	190900	2563599360	12430	12430	12430	12430	0
86	20230919	190800	2563599360	12430	12430	12430	12430	0
87	20230919	190700	2563599360	12430	12430	12430	12430	0
88	20230919	190600	2563599360	12430	12430	12430	12430	0
89	20230919	190500	2563599360	12430	12430	12430	12430	0
90	20230919	190400	2563599360	12430	12430	12430	12430	0
91	20230919	190300	2563599360	12430	12430	12430	12430	0
92	20230919	190200	2563599360	12430	12430	12430	12430	2800
93	20230919	190100	2563599360	12430	12430	12430	12430	0
94	20230919	190000	2563599360	12430	12430	12430	12430	0
95	20230919	185900	2563599360	12430	12430	12430	12430	0
96	20230919	185800	2563599360	12430	12430	12430	12430	0
97	20230919	185700	2563599360	12430	12430	12430	12430	0
98	20230919	185600	2563599360	12430	12430	12430	12430	0
99	20230919	185500	2563599360	12430	12430	12430	12430	0
100	20230919	185400	2563599360	12430	12430	12430	12430	0
101	20230919	185300	2563599360	12430	12430	12430	12430	0
102	20230919	185200	2563599360	12430	12430	12430	12430	0
103	20230919	185100	2563599360	12430	12430	12430	12430	0
104	20230919	185000	2563599360	12430	12430	12430	12430	0
105	20230919	184900	2563599360	12430	12430	12430	12430	0
106	20230919	184800	2563599360	12430	12430	12430	12430	0
107	20230919	184700	2563599360	12430	12430	12430	12430	0
108	20230919	184600	2563599360	12430	12430	12430	12430	0
109	20230919	184500	2563599360	12430	12430	12430	12430	0
110	20230919	184400	2563599360	12430	12430	12430	12430	0
111	20230919	184300	2563599360	12430	12430	12430	12430	0
112	20230919	184200	2563599360	12430	12430	12430	12430	0
113	20230919	184100	2563599360	12430	12430	12430	12430	0
114	20230919	184000	2563599360	12430	12430	12430	12430	0
115	20230919	183900	2563599360	12430	12430	12430	12430	0
116	20230919	183800	2563599360	12430	12430	12430	12430	0
117	20230919	183700	2563599360	12430	12430	12430	12430	0
118	20230919	183600	2563599360	12430	12430	12430	12430	0
119	20230919	183500	2563599360	12430	12430	12430	12430	0
120	20230919	183400	2563599360	12430	12430	12430	12430	0
121	20230919	183300	2563599360	12430	12430	12430	12430	0
122	20230919	183200	2563599360	12430	12430	12430	12430	2800
123	20230919	183100	2563599360	12430	12430	12430	12430	0
124	20230919	183000	2563599360	12430	12430	12430	12430	0
125	20230919	182900	2563599360	12430	12430	12430	12430	0
126	20230919	182800	2563599360	12430	12430	12430	12430	0
127	20230919	182700	2563599360	12430	12430	12430	12430	0
128	20230919	182600	2563599360	12430	12430	12430	12430	0
129	20230919	182500	2563599360	12430	12430	12430	12430	0
130	20230919	182400	2563599360	12430	12430	12430	12430	0
131	20230919	182300	2563599360	12430	12430	12430	12430	0
132	20230919	182200	2563599360	12430	12430	12430	12430	0
133	20230919	182100	2563599360	12430	12430	12430	12430	0
134	20230919	182000	2563599360	12430	12430	12430	12430	0
135	20230919	181900	2563599360	12430	12430	12430	12430	0
136	20230919	181800	2563599360	12430	12430	12430	12430	0
137	20230919	181700	2563599360	12430	12430	12430	12430	0
138	20230919	181600	2563599360	12430	12430	12430	12430	0
139	20230919	181500	2563599360	12430	12430	12430	12430	0
140	20230919	181400	2563599360	12430	12430	12430	12430	0
141	20230919	181300	2563599360	12430	12430	12430	12430	0
142	20230919	181200	2563599360	12430	12430	12430	12430	0
143	20230919	181100	2563599360	12430	12430	12430	12430	0
144	20230919	181000	2563599360	12430	12430	12430	12430	0
145	20230919	180900	2563599360	12430	12430	12430	12430	0
146	20230919	180800	2563599360	12430	12430	12430	12430	0
147	20230919	180700	2563599360	12430	12430	12430	12430	0
148	20230919	180600	2563599360	12430	12430	12430	12430	0
149	20230919	180500	2563599360	12430	12430	12430	12430	0
150	20230919	180400	2563599360	12430	12430	12430	12430	0
151	20230919	180300	2563599360	12430	12430	12430	12430	0
152	20230919	180200	2563599360	12430	12430	12430	12430	2800
153	20230919	180100	2563599360	12430	12430	12430	12430	0
154	20230919	180000	2563599360	12430	12430	12430	12430	0
155	20230919	175900	2563599360	12430	12430	12430	12430	0
156	20230919	175800	2563599360	12430	12430	12430	12430	0
157	20230919	175700	2563599360	12430	12430	12430	12430	0
158	20230919	175600	2563599360	12430	12430	12430	12430	0
159	20230919	175500	2563599360	12430	12430	12430	12430	0
160	20230919	175400	2563599360	12430	12430	12430	12430	0
161	20230919	175300	2563599360	12430	12430	12430	12430	0
162	20230919	175200	2563599360	12430	12430	12430	12430	0
163	20230919	175100	2563599360	12430	12430	12430	12430	0
164	20230919	175000	2563599360	12430	12430	12430	12430	0
165	20230919	174900	2563599360	12430	12430	12430	12430	0
166	20230919	174800	2563599360	12430	12430	12430	12430	0
167	20230919	174700	2563599360	12430	12430	12430	12430	0
168	20230919	174600	2563599360	12430	12430	12430	12430	0
169	20230919	174500	2563599360	12430	12430	12430	12430	0
170	20230919	174400	2563599360	12430	12430	12430	12430	0
171	20230919	174300	2563599360	12430	12430	12430	12430	0
172	20230919	174200	2563599360	12430	12430	12430	12430	0
173	20230919	174100	2563599360	12430	12430	12430	12430	0
174	20230919	174000	2563599360	12430	12430	12430	12430	0
175	20230919	173900	2563599360	12430	12430	12430	12430	0
176	20230919	173800	2563599360	12430	12430	12430	12430	0
177	20230919	173700	2563599360	12430	12430	12430	12430	0
178	20230919	173600	2563599360	12430	12430	12430	12430	0
179	20230919	173500	2563599360	12430	12430	12430	12430	0
180	20230919	173400	2563599360	12430	12430	12430	12430	0
181	20230919	173300	2563599360	12430	12430	12430	12430	0
182	20230919	173200	2563599360	12430	12430	12430	12430	2800
183	20230919	173100	2563599360	12430	12430	12430	12430	0
184	20230919	173000	2563599360	12430	12430	12430	12430	0
185	20230919	172900	2563599360	12430	12430	12430	12430	0
186	20230919	172800	2563599360	12430	12430	12430	12430	0
187	20230919	172700	2563599360	12430	12430	12430	12430	0
188	20230919	172600	2563599360	12430	12430	12430	12430	0
189	20230919	172500	2563599360	12430	12430	12430	12430	0
190	20230919	172400	2563599360	12430	12430	12430	12430	0
191	20230919	172300	2563599360	12430	12430	12430	12430	0
192	20230919	172200	2563599360	12430	12430	12430	12430	0
193	20230919	172100	2563599360	12430	12430	12430	12430	0
194	20230919	172000	2563599360	12430	12430	12430	12430	0
195	20230919	171900	2563599360	12430	12430	12430	12430	0
196	20230919	171800	2563599360	12430	12430	12430	12430	0
197	20230919	171700	2563599360	12430	12430	12430	12430	0
198	20230919	171600	2563599360	12430	12430	12430	12430	0
199	20230919	171500	2563599360	12430	12430	12430	12430	0
200	20230919	171400	2563599360	12430	12430	12430	12430	0
201	20230919	171300	2563599360	12430	12430	12430	12430	0
202	20230919	171200	2563599360	12430	12430	12430	12430	0
203	20230919	171100	2563599360	12430	12430	12430	12430	0
204	20230919	171000	2563599360	12430	12430	12430	12430	0
205	20230919	170900	2563599360	12430	12430	12430	12430	0
206	20230919	170800	2563599360	12430	12430	12430	12430	0
207	20230919	170700	2563599360	12430	12430	12430	12430	0
208	20230919	170600	2563599360	12430	12430	12430	12430	0
209	20230919	170500	2563599360	12430	12430	12430	12430	0
210	20230919	170400	2563599360	12430	12430	12430	12430	0
211	20230919	170300	2563599360	12430	12430	12430	12430	0
212	20230919	170200	2563599360	12430	12430	12430	12430	2800
213	20230919	170100	2563599360	12430	12430	12430	12430	0
214	20230919	170000	2563599360	12430	12430	12430	12430	0
215	20230919	165900	2563599360	12430	12430	12430	12430	0
216	20230919	165800	2563599360	12430	12430	12430	12430	0
217	20230919	165700	2563599360	12430	12430	12430	12430	0
218	20230919	165600	2563599360	12430	12430	12430	12430	0
219	20230919	165500	2563599360	12430	12430	12430	12430	0
220	20230919	165400	2563599360	12430	12430	12430	12430	0
221	20230919	165300	2563599360	12430	12430	12430	12430	0
222	20230919	165200	2563599360	12430	12430	12430	12430	0
223	20230919	165100	2563599360	12430	12430	12430	12430	0
224	20230919	165000	2563599360	12430	12430	12430	12430	0
225	20230919	164900	2563599360	12430	12430	12430	12430	0
226	20230919	164800	2563599360	12430	12430	12430	12430	0
227	20230919	164700	2563599360	12430	12430	12430	12430	0
228	20230919	164600	2563599360	12430	12430	12430	12430	0
229	20230919	164500	2563599360	12430	12430	12430	12430	0
230	20230919	164400	2563599360	12430	12430	12430	12430	0
231	20230919	164300	2563599360	12430	12430	12430	12430	0
232	20230919	164200	2563599360	12430	12430	12430	12430	0
233	20230919	164100	2563599360	12430	12430	12430	12430	0
234	20230919	164000	2563599360	12430	12430	12430	12430	0
235	20230919	163900	2563599360	12430	12430	12430	12430	0
236	20230919	163800	2563599360	12430	12430	12430	12430	0
237	20230919	163700	2563599360	12430	12430	12430	12430	0
238	20230919	163600	2563599360	12430	12430	12430	12430	0
239	20230919	163500	2563599360	12430	12430	12430	12430	0
240	20230919	163400	2563599360	12430	12430	12430	12430	0
241	20230919	163300	2563599360	12430	12430	12430	12430	0
242	20230919	163200	2563599360	12430	12430	12430	12430	2800
243	20230919	163100	2563599360	12430	12430	12430	12430	0
244	20230919	163000	2563599360	12430	12430	12430	12430	0
245	20230919	162900	2563599360	12430	12430	12430	12430	0
246	20230919	162800	2563599360	12430	12430	12430	12430	0
247	20230919	162700	2563599360	12430	12430	12430	12430	0
248	20230919	162600	2563599360	12430	12430	12430	12430	0
249	20230919	162500	2563599360	12430	12430	12430	12430	0
250	20230919	162400	2563599360	12430	12430	12430	12430	0
251	20230919	162300	2563599360	12430	12430	12430	12430	0
252	20230919	162200	2563599360	12430	12430	12430	12430	0
253	20230919	162100	2563599360	12430	12430	12430	12430	0
254	20230919	162000	2563599360	12430	12430	12430	12430	0
255	20230919	161900	2563599360	12430	12430	12430	12430	0
256	20230919	161800	2563599360	12430	12430	12430	12430	0
257	20230919	161700	2563599360	12430	12430	12430	12430	0
258	20230919	161600	2563599360	12430	12430	12430	12430	0
259	20230919	161500	2563599360	12430	12430	12430	12430	0
260	20230919	161400	2563599360	12430	12430	12430	12430	0
261	20230919	161300	2563599360	12430	12430	12430	12430	0
262	20230919	161200	2563599360	12430	12430	12430	12430	0
263	20230919	161100	2563599360	12430	12430	12430	12430	0
264	20230919	161000	2563599360	12430	12430	12430	12430	0
265	20230919	160900	2563599360	12430	12430	12430	12430	0
266	20230919	160800	2563599360	12430	12430	12430	12430	0
267	20230919	160700	2563599360	12430	12430	12430	12430	0
268	20230919	160600	2563599360	12430	12430	12430	12430	0
269	20230919	160500	2563599360	12430	12430	12430	12430	0
270	20230919	160400	2563599360	12430	12430	12430	12430	0
271	20230919	160300	2563599360	12430	12430	12430	12430	0
272	20230919	160200	2563599360	12430	12430	12430	12430	2800
273	20230919	160100	2563599360	12430	12430	12430	12430	0
274	20230919	160000	2563599360	12430	12430	12430	12430	0
275	20230919	155900	2563599360	12430	12430	12430	12430	0
276	20230919	155800	2563599360	12430	12430	12430	12430	0
277	20230919	155700	2563599360	12430	12430	12430	12430	0
278	20230919	155600	2563599360	12430	12430	12430	12430	0
279	20230919	155500	2563599360	12430	12430	12430	12430	0
280	20230919	155400	2563599360	12430	12430	12430	12430	0
281	20230919	155300	2563599360	12430	12430	12430	12430	0
282	20230919	155200	2563599360	12430	12430	12430	12430	0
283	20230919	155100	2563599360	12430	12430	12430	12430	0
284	20230919	155000	2563599360	12430	12430	12430	12430	0
285	20230919	154900	2563599360	12430	12430	12430	12430	0
286	20230919	154800	2563599360	12430	12430	12430	12430	0
287	20230919	154700	2563599360	12430	12430	12430	12430	0
288	20230919	154600	2563599360	12430	12430	12430	12430	0
289	20230919	154500	2563599360	12430	12430	12430	12430	0
290	20230919	154400	2563599360	12430	12430	12430	12430	0
291	20230919	154300	2563599360	12430	12430	12430	12430	0
292	20230919	154200	2563599360	12430	12430	12430	12430	0
293	20230919	154100	2563599360	12430	12430	12430	12430	0
294	20230919	154000	2563599360	12430	12430	12430	12430	0
295	20230919	153900	2563599360	12430	12430	12430	12430	0
296	20230919	153800	2563599360	12430	12430	12430	12430	0
297	20230919	153700	2563599360	12430	12430	12430	12430	0
298	20230919	153600	2563599360	12430	12430	12430	12430	0
299	20230919	153500	2563599360	12430	12430	12430	12430	0
300	20230919	153400	2563599360	12430	12430	12430	12430	0
301	20230919	153300	2563599360	12430	12430	12430	12430	0
302	20230919	153200	2563599360	12430	12430	12430	12430	2800
303	20230919	153100	2563599360	12430	12430	12430	12430	0
304	20230919	153000	2563599360	12430	12430	12430	12430	2800
305	20230919	152900	2528795360	12460	12460	12460	12460	0
306	20230919	152800	2528795360	12460	12460	12460	12460	0
307	20230919	152700	2528795360	12460	12460	12460	12460	0
308	20230919	152600	2528795360	12460	12460	12460	12460	0
309	20230919	152500	2528795360	12460	12460	12460	12460	0
310	20230919	152400	2528795360	12460	12460	12460	12460	0
311	20230919	152300	2528795360	12460	12460	12460	12460	0
312	20230919	152200	2528795360	12460	12460	12460	12460	0
313	20230919	152100	2528795360	12460	12460	12460	12460	0
314	20230919	152000	2528795360	12460	12460	12460	12460	0
315	20230919	151900	2528795360	12460	12470	12500	12450	476
316	20230919	151800	2522865230	12490	12480	12490	12470	94
317	20230919	151700	2521692930	12480	12490	12490	12480	59
318	20230919	151600	2520956600	12500	12500	12500	12500	630
319	20230919	151500	2513081600	12510	12530	12530	12510	24
320	20230919	151400	2512781290	12500	12530	12530	12500	308
321	20230919	151300	2508930090	12500	12500	12510	12500	508
322	20230919	151200	2502579620	12520	12500	12520	12500	240
323	20230919	151100	2499577430	12500	12500	12510	12500	345
324	20230919	151000	2495264920	12500	12500	12500	12480	909
325	20230919	150900	2483904060	12500	12520	12520	12500	839
326	20230919	150800	2473415920	12510	12520	12520	12510	620
327	20230919	150700	2465658310	12520	12520	12520	12520	1
328	20230919	150600	2465645790	12590	12580	12590	12580	27
329	20230919	150500	2465305950	12510	12600	12600	12510	1047
330	20230919	150400	2452193710	12620	12540	12620	12540	505
331	20230919	150300	2445833190	12540	12550	12550	12540	152
332	20230919	150200	2443926600	12570	12560	12570	12560	7
333	20230919	150100	2443838670	12550	12560	12560	12550	506
334	20230919	150000	2437486350	12560	12570	12570	12560	547
335	20230919	145900	2430615510	12580	12580	12580	12580	101
336	20230919	145800	2429344930	12580	12590	12590	12580	404
337	20230919	145700	2424260760	12590	12590	12590	12580	225
338	20230919	145600	2421428040	12590	12590	12590	12590	320
339	20230919	145500	2417399240	12590	12590	12590	12590	4
340	20230919	145400	2417348880	12590	12620	12620	12590	132
341	20230919	145300	2415683540	12630	12630	12630	12630	0
342	20230919	145200	2415683540	12630	12640	12640	12630	37
343	20230919	145100	2415216120	12630	12620	12630	12620	8
344	20230919	145000	2415115150	12630	12620	12630	12620	50
345	20230919	144900	2414484060	12620	12620	12620	12590	292
346	20230919	144800	2410799890	12580	12550	12580	12550	135
347	20230919	144700	2409103920	12550	12560	12560	12550	9
348	20230919	144600	2408990960	12550	12540	12550	12530	108
349	20230919	144500	2407636230	12540	12540	12540	12540	14
350	20230919	144400	2407460670	12540	12550	12550	12540	344
351	20230919	144300	2403143780	12550	12550	12550	12550	94
352	20230919	144200	2401964080	12550	12570	12570	12550	195
353	20230919	144100	2399514030	12550	12590	12590	12550	1595
354	20230919	144000	2379478450	12590	12590	12590	12590	24
355	20230919	143900	2379176290	12590	12610	12610	12590	251
356	20230919	143800	2376016000	12610	12610	12610	12600	54
357	20230919	143700	2375335140	12600	12620	12620	12600	248
358	20230919	143600	2372208990	12630	12630	12630	12630	338
359	20230919	143500	2367940050	12630	12600	12630	12600	34
360	20230919	143400	2367510820	12600	12610	12610	12600	13
361	20230919	143300	2367346970	12620	12590	12620	12590	23
362	20230919	143200	2367057130	12650	12590	12650	12580	73
363	20230919	143100	2366138140	12580	12630	12630	12580	124
364	20230919	143000	2364578070	12560	12580	12590	12560	903
365	20230919	142900	2353220530	12580	12580	12580	12580	704
366	20230919	142800	2344364210	12580	12630	12630	12580	1007
367	20230919	142700	2331673800	12640	12660	12660	12640	405
368	20230919	142600	2326550820	12670	12670	12670	12660	137
369	20230919	142500	2324815070	12670	12680	12680	12670	161
370	20230919	142400	2322773730	12680	12670	12700	12670	94
371	20230919	142300	2321580880	12670	12670	12670	12670	28
372	20230919	142200	2321226120	12700	12690	12700	12680	59
373	20230919	142100	2320477050	12700	12680	12700	12660	281
374	20230919	142000	2316917900	12680	12700	12700	12680	237
375	20230919	141900	2313909290	12700	12700	12700	12700	10
376	20230919	141800	2313782290	12700	12700	12700	12700	1
377	20230919	141700	2313769590	12700	12700	12700	12690	5
378	20230919	141600	2313706120	12690	12670	12690	12670	4
379	20230919	141500	2313655420	12670	12680	12680	12660	93
380	20230919	141400	2312476740	12680	12710	12710	12680	302
381	20230919	141300	2308640400	12730	12730	12730	12730	0
382	20230919	141200	2308640400	12730	12710	12730	12710	30
383	20230919	141100	2308258710	12710	12690	12710	12690	83
384	20230919	141000	2307204400	12690	12690	12690	12690	180
385	20230919	140900	2304920200	12690	12690	12690	12690	7
386	20230919	140800	2304831370	12680	12680	12690	12680	112
387	20230919	140700	2303411200	12680	12670	12680	12670	105
388	20230919	140600	2302079950	12670	12670	12670	12670	455
389	20230919	140500	2296315100	12670	12670	12690	12670	223
390	20230919	140400	2293489630	12670	12670	12670	12670	210
391	20230919	140300	2290828930	12700	12740	12740	12700	203
392	20230919	140200	2288250390	12740	12740	12740	12740	488
393	20230919	140100	2282033270	12740	12720	12740	12720	121
394	20230919	140000	2280493580	12720	12700	12740	12690	964
395	20230919	135900	2268232140	12690	12650	12690	12650	517
396	20230919	135800	2261680010	12640	12620	12640	12620	950
397	20230919	135700	2249678950	12630	12630	12630	12630	0
398	20230919	135600	2249678950	12630	12630	12630	12620	29
399	20230919	135500	2249312690	12640	12610	12640	12610	139
400	20230919	135400	2247556470	12610	12600	12610	12600	182
401	20230919	135300	2245261500	12600	12600	12600	12600	244
402	20230919	135200	2242187100	12600	12600	12600	12600	9
403	20230919	135100	2242073700	12600	12600	12600	12600	217
404	20230919	135000	2239339500	12600	12610	12610	12600	360
405	20230919	134900	2234801470	12610	12610	12610	12610	5
406	20230919	134800	2234738420	12610	12600	12610	12600	110
407	20230919	134700	2233352120	12600	12600	12600	12600	6
408	20230919	134600	2233276520	12610	12600	12610	12600	55
409	20230919	134500	2232583170	12640	12620	12640	12610	150
410	20230919	134400	2230689120	12620	12620	12620	12620	2
411	20230919	134300	2230663880	12590	12590	12590	12590	18
412	20230919	134200	2230437260	12590	12590	12590	12590	0
413	20230919	134100	2230437260	12590	12620	12620	12590	1514
414	20230919	134000	2211354240	12620	12630	12630	12620	22
415	20230919	133900	2211076490	12640	12650	12650	12610	1042
416	20230919	133800	2197923670	12660	12650	12660	12650	101
417	20230919	133700	2196646010	12650	12650	12650	12650	180
418	20230919	133600	2194369010	12650	12650	12650	12650	11
419	20230919	133500	2194229860	12650	12650	12650	12650	304
420	20230919	133400	2190384260	12650	12650	12650	12650	10
421	20230919	133300	2190257760	12650	12650	12650	12650	91
422	20230919	133200	2189106610	12660	12640	12660	12640	59
423	20230919	133100	2188360030	12640	12640	12640	12640	1295
424	20230919	133000	2171991230	12640	12640	12640	12640	190
425	20230919	132900	2169589630	12640	12640	12640	12640	151
426	20230919	132800	2167680990	12640	12640	12640	12640	25
427	20230919	132700	2167364990	12670	12640	12670	12640	1250
428	20230919	132600	2151541480	12650	12630	12650	12630	289
429	20230919	132500	2147891310	12640	12630	12640	12630	19
430	20230919	132400	2147651280	12640	12640	12640	12640	0
431	20230919	132300	2147651280	12640	12630	12660	12630	246
432	20230919	132200	2144543410	12630	12650	12660	12630	323
433	20230919	132100	2140458880	12650	12620	12650	12620	356
434	20230919	132000	2135956110	12620	12610	12620	12610	519
435	20230919	131900	2129410710	12620	12620	12620	12620	1060
436	20230919	131800	2116033510	12620	12660	12660	12620	756
437	20230919	131700	2106476460	12670	12670	12670	12670	561
438	20230919	131600	2099368590	12670	12680	12680	12670	2059
439	20230919	131500	2073273100	12680	12670	12680	12670	1758
440	20230919	131400	2050999200	12670	12670	12670	12660	1872
441	20230919	131300	2027281310	12670	12680	12680	12660	579
442	20230919	131200	2019945810	12670	12690	12690	12670	1278
443	20230919	131100	2003749650	12700	12760	12770	12690	3180
444	20230919	131000	1963202800	12770	12640	12770	12640	5990
445	20230919	130900	1887299330	12640	12640	12640	12620	193
446	20230919	130800	1884860610	12640	12610	12640	12600	1319
447	20230919	130700	1868215390	12600	12610	12610	12600	3
448	20230919	130600	1868177570	12600	12630	12630	12600	208
449	20230919	130500	1865551250	12600	12610	12610	12590	474
450	20230919	130400	1859579630	12660	12600	12660	12600	1116
451	20230919	130300	1845495730	12600	12600	12600	12600	288
452	20230919	130200	1841866930	12600	12680	12680	12600	652
453	20230919	130100	1833638190	12640	12550	12690	12550	3075
454	20230919	130000	1794797600	12550	12530	12550	12500	1553
455	20230919	125900	1775360610	12530	12550	12550	12530	121
456	20230919	125800	1773842460	12550	12560	12560	12550	259
457	20230919	125700	1770590060	12560	12570	12570	12560	123
458	20230919	125600	1769044470	12570	12590	12600	12570	982
459	20230919	125500	1756673920	12590	12670	12690	12590	1912
460	20230919	125400	1732538990	12670	12640	12710	12600	5036
461	20230919	125300	1668778530	12630	12580	12630	12580	786
462	20230919	125200	1658871750	12580	12480	12580	12480	655
463	20230919	125100	1650675750	12460	12450	12470	12450	469
464	20230919	125000	1644833580	12450	12460	12470	12440	703
465	20230919	124900	1636075930	12470	12430	12480	12430	1246
466	20230919	124800	1620550680	12430	12410	12430	12410	2150
467	20230919	124700	1593846780	12400	12340	12400	12340	1807
468	20230919	124600	1571521180	12340	12280	12340	12280	953
469	20230919	124500	1559775520	12290	12290	12290	12290	0
470	20230919	124400	1559775520	12290	12290	12290	12290	39
471	20230919	124300	1559296210	12290	12300	12310	12290	155
472	20230919	124200	1557389260	12290	12300	12300	12290	19
473	20230919	124100	1557155680	12320	12310	12320	12300	28
474	20230919	124000	1556810970	12310	12310	12310	12310	6
475	20230919	123900	1556737110	12310	12300	12310	12300	15
476	20230919	123800	1556552540	12320	12260	12320	12260	154
477	20230919	123700	1554657080	12260	12270	12270	12260	59
478	20230919	123600	1553933730	12260	12280	12280	12260	45
479	20230919	123500	1553381410	12280	12280	12280	12280	0
480	20230919	123400	1553381410	12280	12280	12280	12270	3
481	20230919	123300	1553344580	12270	12270	12270	12270	0
482	20230919	123200	1553344580	12270	12270	12270	12270	0
483	20230919	123100	1553344580	12270	12270	12270	12270	0
484	20230919	123000	1553344580	12270	12270	12270	12270	1
485	20230919	122900	1553332310	12270	12270	12270	12270	0
486	20230919	122800	1553332310	12270	12270	12270	12270	9
487	20230919	122700	1553221880	12270	12270	12270	12270	10
488	20230919	122600	1553099180	12270	12270	12270	12270	0
489	20230919	122500	1553099180	12270	12270	12270	12270	98
490	20230919	122400	1551896720	12270	12280	12280	12270	9
491	20230919	122300	1551786280	12270	12270	12270	12270	1
492	20230919	122200	1551774010	12270	12270	12270	12270	0
493	20230919	122100	1551774010	12270	12270	12270	12270	10
494	20230919	122000	1551651310	12270	12270	12270	12270	5
495	20230919	121900	1551589960	12270	12270	12270	12270	10
496	20230919	121800	1551467260	12280	12280	12280	12280	86
497	20230919	121700	1550411180	12280	12270	12280	12270	11
498	20230919	121600	1550276200	12270	12260	12270	12260	43
499	20230919	121500	1549748660	12260	12260	12260	12260	69
500	20230919	121400	1548902720	12260	12260	12260	12260	0
501	20230919	121300	1548902720	12260	12260	12260	12260	0
502	20230919	121200	1548902720	12260	12270	12270	12260	5
503	20230919	121100	1548841410	12270	12270	12270	12270	11
504	20230919	121000	1548706440	12260	12260	12260	12260	0
505	20230919	120900	1548706440	12260	12260	12260	12260	0
506	20230919	120800	1548706440	12260	12260	12260	12260	2
507	20230919	120700	1548681920	12250	12250	12250	12250	19
508	20230919	120600	1548449170	12250	12250	12250	12250	0
509	20230919	120500	1548449170	12250	12250	12250	12250	113
510	20230919	120400	1547064920	12250	12240	12250	12240	27
511	20230919	120300	1546734420	12230	12220	12230	12220	59
512	20230919	120200	1546012900	12210	12210	12210	12210	8
513	20230919	120100	1545915220	12210	12210	12210	12210	6
514	20230919	120000	1545841960	12200	12200	12200	12200	8
515	20230919	115900	1545744360	12200	12210	12210	12200	164
516	20230919	115800	1543741970	12210	12200	12210	12200	59
517	20230919	115700	1543022150	12200	12200	12200	12200	18
518	20230919	115600	1542802550	12200	12200	12200	12200	2
519	20230919	115500	1542778150	12200	12200	12200	12200	58
520	20230919	115400	1542070550	12200	12200	12200	12200	6
521	20230919	115300	1541997350	12210	12210	12210	12210	93
522	20230919	115200	1540861820	12210	12220	12220	12210	66
523	20230919	115100	1540055430	12230	12230	12230	12230	0
524	20230919	115000	1540055430	12230	12220	12230	12220	11
525	20230919	114900	1539921000	12230	12230	12230	12230	44
526	20230919	114800	1539382880	12230	12230	12230	12230	32
527	20230919	114700	1538991520	12230	12210	12230	12210	118
528	20230919	114600	1537549570	12200	12200	12200	12200	147
529	20230919	114500	1535756170	12200	12210	12210	12200	93
530	20230919	114400	1534621200	12200	12220	12220	12200	1210
531	20230919	114300	1519852030	12220	12220	12220	12220	184
532	20230919	114200	1517603550	12220	12220	12220	12220	10
533	20230919	114100	1517481350	12220	12230	12230	12220	52
534	20230919	114000	1516845410	12240	12230	12240	12230	87
535	20230919	113900	1515781380	12230	12230	12230	12230	140
536	20230919	113800	1514069180	12230	12230	12240	12230	33
537	20230919	113700	1513665440	12230	12230	12230	12230	365
538	20230919	113600	1509201490	12230	12230	12230	12230	1
539	20230919	113500	1509189260	12240	12230	12240	12230	513
540	20230919	113400	1502913270	12230	12230	12230	12230	19
541	20230919	113300	1502680900	12240	12260	12260	12240	874
542	20230919	113200	1491976930	12260	12260	12260	12260	22
543	20230919	113100	1491707210	12260	12260	12260	12260	4
544	20230919	113000	1491658170	12270	12270	12270	12270	0
545	20230919	112900	1491658170	12270	12270	12270	12270	5
546	20230919	112800	1491596820	12260	12260	12260	12260	219
547	20230919	112700	1488911880	12260	12260	12260	12260	0
548	20230919	112600	1488911880	12260	12250	12260	12250	70
549	20230919	112500	1488053700	12250	12250	12250	12250	109
550	20230919	112400	1486718450	12250	12250	12250	12250	128
551	20230919	112300	1485150450	12250	12250	12250	12250	33
552	20230919	112200	1484746200	12240	12240	12240	12240	56
553	20230919	112100	1484060760	12240	12250	12250	12240	48
554	20230919	112000	1483472790	12250	12250	12250	12250	55
555	20230919	111900	1482799040	12240	12240	12240	12240	5
556	20230919	111800	1482737840	12240	12240	12240	12240	277
557	20230919	111700	1479347360	12250	12240	12250	12240	232
558	20230919	111600	1476507460	12240	12240	12240	12240	4
559	20230919	111500	1476458500	12260	12260	12260	12260	5
560	20230919	111400	1476397200	12270	12270	12270	12270	1
561	20230919	111300	1476384930	12280	12230	12280	12230	36
562	20230919	111200	1475943340	12230	12230	12230	12230	12
563	20230919	111100	1475796580	12230	12230	12230	12230	44
564	20230919	111000	1475258460	12230	12220	12230	12220	152
565	20230919	110900	1473400920	12220	12220	12220	12220	30
566	20230919	110800	1473034320	12220	12210	12220	12210	441
567	20230919	110700	1467649680	12210	12230	12230	12210	508
568	20230919	110600	1461437040	12230	12230	12230	12230	7
569	20230919	110500	1461351430	12230	12230	12230	12230	10
570	20230919	110400	1461229130	12230	12210	12230	12210	7
571	20230919	110300	1461143620	12210	12210	12210	12210	5
572	20230919	110200	1461082570	12210	12210	12210	12210	22
573	20230919	110100	1460813950	12210	12230	12230	12210	85
574	20230919	110000	1459774500	12230	12230	12230	12230	32
575	20230919	105900	1459383140	12240	12250	12250	12240	468
576	20230919	105800	1453653280	12250	12240	12250	12240	128
577	20230919	105700	1452086100	12240	12250	12250	12240	27
578	20230919	105600	1451755570	12250	12250	12250	12250	130
579	20230919	105500	1450163070	12280	12290	12290	12280	7
580	20230919	105400	1450077080	12290	12310	12310	12290	639
581	20230919	105300	1442214210	12310	12310	12310	12310	207
582	20230919	105200	1439666040	12310	12310	12310	12310	18
583	20230919	105100	1439444460	12310	12310	12310	12310	100
584	20230919	105000	1438213460	12300	12310	12310	12300	64
585	20230919	104900	1437425840	12310	12300	12310	12300	132
586	20230919	104800	1435802230	12290	12280	12290	12280	186
587	20230919	104700	1433516340	12260	12220	12260	12220	920
588	20230919	104600	1422252210	12220	12210	12220	12150	911
589	20230919	104500	1411157620	12230	12230	12230	12230	110
590	20230919	104400	1409812320	12230	12200	12230	12200	140
591	20230919	104300	1408101190	12200	12190	12200	12190	2
592	20230919	104200	1408076800	12190	12190	12190	12190	1
593	20230919	104100	1408064610	12190	12190	12190	12190	0
594	20230919	104000	1408064610	12190	12190	12190	12190	3
595	20230919	103900	1408028040	12190	12190	12190	12190	76
596	20230919	103800	1407101600	12190	12190	12190	12190	4
597	20230919	103700	1407052840	12180	12180	12180	12180	10
598	20230919	103600	1406931040	12180	12150	12180	12150	115
599	20230919	103500	1405531530	12150	12150	12150	12150	0
600	20230919	103400	1405531530	12150	12160	12160	12150	3490
601	20230919	103300	1363121860	12160	12180	12180	12160	2035
602	20230919	103200	1338354090	12190	12190	12190	12190	41
603	20230919	103100	1337854300	12230	12230	12230	12230	0
604	20230919	103000	1337854300	12230	12230	12230	12230	0
605	20230919	102900	1337854300	12230	12180	12230	12180	127
606	20230919	102800	1336305060	12180	12180	12180	12180	1032
607	20230919	102700	1323735300	12180	12220	12250	12180	802
608	20230919	102600	1313959810	12250	12240	12260	12240	4
609	20230919	102500	1313910810	12260	12210	12260	12210	58
610	20230919	102400	1313200190	12200	12200	12210	12180	497
611	20230919	102300	1307144550	12210	12200	12210	12180	427
612	20230919	102200	1301940790	12200	12180	12200	12180	315
613	20230919	102100	1298100540	12180	12180	12180	12180	262
614	20230919	102000	1294909380	12170	12170	12190	12170	2033
615	20230919	101900	1270160980	12180	12210	12210	12180	6105
616	20230919	101800	1195713430	12210	12220	12230	12210	300
617	20230919	101700	1192050400	12220	12210	12220	12210	240
618	20230919	101600	1189119600	12220	12210	12220	12210	401
619	20230919	101500	1184220780	12220	12220	12220	12220	306
620	20230919	101400	1180481460	12220	12230	12230	12220	370
621	20230919	101300	1175959490	12250	12250	12250	12250	151
622	20230919	101200	1174109740	12230	12230	12230	12230	30
623	20230919	101100	1173742840	12230	12230	12240	12230	35
624	20230919	101000	1173314680	12230	12220	12230	12220	26
625	20230919	100900	1172996930	12220	12220	12220	12220	416
626	20230919	100800	1167913410	12220	12230	12230	12220	18
627	20230919	100700	1167693280	12220	12220	12220	12220	730
628	20230919	100600	1158772680	12230	12240	12240	12230	748
629	20230919	100500	1149624630	12240	12260	12260	12240	593
630	20230919	100400	1142364260	12260	12280	12280	12260	442
631	20230919	100300	1136939290	12300	12280	12300	12280	136
632	20230919	100200	1135269190	12280	12300	12300	12280	221
633	20230919	100100	1132555000	12320	12310	12320	12300	733
634	20230919	100000	1123525140	12320	12320	12320	12300	75
635	20230919	095900	1122601390	12310	12300	12310	12300	782
636	20230919	095800	1112981500	12300	12260	12300	12250	1008
637	20230919	095700	1100591530	12250	12240	12250	12240	190
638	20230919	095600	1098264190	12240	12280	12280	12240	2293
639	20230919	095500	1070188870	12280	12270	12280	12270	292
640	20230919	095400	1066605030	12260	12250	12260	12250	30
641	20230919	095300	1066237300	12240	12240	12250	12240	157
642	20230919	095200	1064315210	12250	12240	12250	12240	65
643	20230919	095100	1063519300	12240	12240	12240	12240	10
644	20230919	095000	1063396900	12240	12250	12250	12230	74
645	20230919	094900	1062491100	12230	12260	12260	12230	704
646	20230919	094800	1053871950	12260	12240	12260	12240	31
647	20230919	094700	1053492040	12240	12260	12260	12240	358
648	20230919	094600	1049110100	12240	12240	12240	12240	1
649	20230919	094500	1049097860	12240	12240	12240	12240	440
650	20230919	094400	1043712260	12240	12290	12290	12240	195
651	20230919	094300	1041315760	12230	12230	12230	12230	50
652	20230919	094200	1040704260	12230	12230	12230	12230	3
653	20230919	094100	1040667570	12300	12220	12300	12220	233
654	20230919	094000	1037803220	12300	12210	12310	12210	413
655	20230919	093900	1032730170	12210	12210	12210	12200	1013
656	20230919	093800	1020371460	12200	12210	12220	12200	986
657	20230919	093700	1008334080	12220	12230	12230	12210	1035
658	20230919	093600	995691600	12240	12240	12240	12230	390
659	20230919	093500	990920470	12240	12250	12250	12240	3420
660	20230919	093400	949027400	12260	12280	12290	12260	1681
661	20230919	093300	928394460	12280	12310	12310	12280	53
662	20230919	093200	927743560	12280	12280	12320	12280	1366
663	20230919	093100	910957140	12270	12320	12320	12270	862
664	20230919	093000	900356370	12320	12330	12330	12320	594
665	20230919	092900	893037670	12330	12340	12350	12330	1003
666	20230919	092800	880660260	12350	12340	12350	12330	653
667	20230919	092700	872604010	12340	12360	12360	12310	1020
668	20230919	092600	860025440	12360	12350	12370	12330	572
669	20230919	092500	852958400	12380	12190	12380	12190	3473
670	20230919	092400	810289350	12190	12270	12290	12000	4511
671	20230919	092300	755356270	12280	12390	12450	12260	6614
672	20230919	092200	673885530	12390	12480	12480	12390	3612
673	20230919	092100	628980280	12490	12540	12540	12480	535
674	20230919	092000	622296460	12540	12480	12540	12440	4911
675	20230919	091900	561024490	12480	12460	12480	12460	230
676	20230919	091800	558154800	12460	12530	12540	12460	4488
677	20230919	091700	502063630	12530	12550	12550	12530	1518
678	20230919	091600	483019310	12550	12550	12570	12550	1371
679	20230919	091500	465811640	12550	12580	12580	12550	756
680	20230919	091400	456320310	12560	12580	12580	12560	944
681	20230919	091300	444450550	12580	12600	12610	12570	326
682	20230919	091200	440348800	12570	12600	12600	12570	1954
683	20230919	091100	415753690	12600	12610	12620	12600	1706
684	20230919	091000	394251170	12610	12620	12620	12610	1190
685	20230919	090900	379237490	12620	12630	12650	12620	1502
686	20230919	090800	360267570	12650	12670	12670	12630	2891
687	20230919	090700	323691180	12670	12680	12680	12670	190
688	20230919	090600	321283870	12680	12670	12680	12660	782
689	20230919	090500	311375890	12680	12670	12690	12670	782
690	20230919	090400	301461900	12670	12650	12670	12650	100
691	20230919	090300	300195370	12660	12700	12760	12660	7524
692	20230919	090200	204799700	12700	12790	12800	12700	2789
693	20230919	090100	169253470	12790	12690	12800	12690	6400
694	20230919	090000	87627450	12680	12650	12700	12630	6911