KissMeData/326030/min/candle-20230919.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230919	203600	11509217700	90000	90000	90000	90000	3959
3	20230919	203500	11509217700	90000	90000	90000	90000	0
4	20230919	203400	11509217700	90000	90000	90000	90000	0
5	20230919	203300	11509217700	90000	90000	90000	90000	0
6	20230919	203200	11509217700	90000	90000	90000	90000	0
7	20230919	203100	11509217700	90000	90000	90000	90000	0
8	20230919	203000	11509217700	90000	90000	90000	90000	0
9	20230919	202900	11509217700	90000	90000	90000	90000	0
10	20230919	202800	11509217700	90000	90000	90000	90000	0
11	20230919	202700	11509217700	90000	90000	90000	90000	0
12	20230919	202600	11509217700	90000	90000	90000	90000	0
13	20230919	202500	11509217700	90000	90000	90000	90000	0
14	20230919	202400	11509217700	90000	90000	90000	90000	0
15	20230919	202300	11509217700	90000	90000	90000	90000	0
16	20230919	202200	11509217700	90000	90000	90000	90000	0
17	20230919	202100	11509217700	90000	90000	90000	90000	0
18	20230919	202000	11509217700	90000	90000	90000	90000	0
19	20230919	201900	11509217700	90000	90000	90000	90000	0
20	20230919	201800	11509217700	90000	90000	90000	90000	0
21	20230919	201700	11509217700	90000	90000	90000	90000	0
22	20230919	201600	11509217700	90000	90000	90000	90000	0
23	20230919	201500	11509217700	90000	90000	90000	90000	0
24	20230919	201400	11509217700	90000	90000	90000	90000	0
25	20230919	201300	11509217700	90000	90000	90000	90000	0
26	20230919	201200	11509217700	90000	90000	90000	90000	0
27	20230919	201100	11509217700	90000	90000	90000	90000	0
28	20230919	201000	11509217700	90000	90000	90000	90000	0
29	20230919	200900	11509217700	90000	90000	90000	90000	0
30	20230919	200800	11509217700	90000	90000	90000	90000	0
31	20230919	200700	11509217700	90000	90000	90000	90000	0
32	20230919	200600	11509217700	90000	90000	90000	90000	3959
33	20230919	200500	11509217700	90000	90000	90000	90000	0
34	20230919	200400	11509217700	90000	90000	90000	90000	0
35	20230919	200300	11509217700	90000	90000	90000	90000	0
36	20230919	200200	11509217700	90000	90000	90000	90000	0
37	20230919	200100	11509217700	90000	90000	90000	90000	0
38	20230919	200000	11509217700	90000	90000	90000	90000	0
39	20230919	195900	11509217700	90000	90000	90000	90000	0
40	20230919	195800	11509217700	90000	90000	90000	90000	0
41	20230919	195700	11509217700	90000	90000	90000	90000	0
42	20230919	195600	11509217700	90000	90000	90000	90000	0
43	20230919	195500	11509217700	90000	90000	90000	90000	0
44	20230919	195400	11509217700	90000	90000	90000	90000	0
45	20230919	195300	11509217700	90000	90000	90000	90000	0
46	20230919	195200	11509217700	90000	90000	90000	90000	0
47	20230919	195100	11509217700	90000	90000	90000	90000	0
48	20230919	195000	11509217700	90000	90000	90000	90000	0
49	20230919	194900	11509217700	90000	90000	90000	90000	0
50	20230919	194800	11509217700	90000	90000	90000	90000	0
51	20230919	194700	11509217700	90000	90000	90000	90000	0
52	20230919	194600	11509217700	90000	90000	90000	90000	0
53	20230919	194500	11509217700	90000	90000	90000	90000	0
54	20230919	194400	11509217700	90000	90000	90000	90000	0
55	20230919	194300	11509217700	90000	90000	90000	90000	0
56	20230919	194200	11509217700	90000	90000	90000	90000	0
57	20230919	194100	11509217700	90000	90000	90000	90000	0
58	20230919	194000	11509217700	90000	90000	90000	90000	0
59	20230919	193900	11509217700	90000	90000	90000	90000	0
60	20230919	193800	11509217700	90000	90000	90000	90000	0
61	20230919	193700	11509217700	90000	90000	90000	90000	0
62	20230919	193600	11509217700	90000	90000	90000	90000	3959
63	20230919	193500	11509217700	90000	90000	90000	90000	0
64	20230919	193400	11509217700	90000	90000	90000	90000	0
65	20230919	193300	11509217700	90000	90000	90000	90000	0
66	20230919	193200	11509217700	90000	90000	90000	90000	0
67	20230919	193100	11509217700	90000	90000	90000	90000	0
68	20230919	193000	11509217700	90000	90000	90000	90000	0
69	20230919	192900	11509217700	90000	90000	90000	90000	0
70	20230919	192800	11509217700	90000	90000	90000	90000	0
71	20230919	192700	11509217700	90000	90000	90000	90000	0
72	20230919	192600	11509217700	90000	90000	90000	90000	0
73	20230919	192500	11509217700	90000	90000	90000	90000	0
74	20230919	192400	11509217700	90000	90000	90000	90000	0
75	20230919	192300	11509217700	90000	90000	90000	90000	0
76	20230919	192200	11509217700	90000	90000	90000	90000	0
77	20230919	192100	11509217700	90000	90000	90000	90000	0
78	20230919	192000	11509217700	90000	90000	90000	90000	0
79	20230919	191900	11509217700	90000	90000	90000	90000	0
80	20230919	191800	11509217700	90000	90000	90000	90000	0
81	20230919	191700	11509217700	90000	90000	90000	90000	0
82	20230919	191600	11509217700	90000	90000	90000	90000	0
83	20230919	191500	11509217700	90000	90000	90000	90000	0
84	20230919	191400	11509217700	90000	90000	90000	90000	0
85	20230919	191300	11509217700	90000	90000	90000	90000	0
86	20230919	191200	11509217700	90000	90000	90000	90000	0
87	20230919	191100	11509217700	90000	90000	90000	90000	0
88	20230919	191000	11509217700	90000	90000	90000	90000	0
89	20230919	190900	11509217700	90000	90000	90000	90000	0
90	20230919	190800	11509217700	90000	90000	90000	90000	0
91	20230919	190700	11509217700	90000	90000	90000	90000	0
92	20230919	190600	11509217700	90000	90000	90000	90000	3959
93	20230919	190500	11509217700	90000	90000	90000	90000	0
94	20230919	190400	11509217700	90000	90000	90000	90000	0
95	20230919	190300	11509217700	90000	90000	90000	90000	0
96	20230919	190200	11509217700	90000	90000	90000	90000	0
97	20230919	190100	11509217700	90000	90000	90000	90000	0
98	20230919	190000	11509217700	90000	90000	90000	90000	0
99	20230919	185900	11509217700	90000	90000	90000	90000	0
100	20230919	185800	11509217700	90000	90000	90000	90000	0
101	20230919	185700	11509217700	90000	90000	90000	90000	0
102	20230919	185600	11509217700	90000	90000	90000	90000	0
103	20230919	185500	11509217700	90000	90000	90000	90000	0
104	20230919	185400	11509217700	90000	90000	90000	90000	0
105	20230919	185300	11509217700	90000	90000	90000	90000	0
106	20230919	185200	11509217700	90000	90000	90000	90000	0
107	20230919	185100	11509217700	90000	90000	90000	90000	0
108	20230919	185000	11509217700	90000	90000	90000	90000	0
109	20230919	184900	11509217700	90000	90000	90000	90000	0
110	20230919	184800	11509217700	90000	90000	90000	90000	0
111	20230919	184700	11509217700	90000	90000	90000	90000	0
112	20230919	184600	11509217700	90000	90000	90000	90000	0
113	20230919	184500	11509217700	90000	90000	90000	90000	0
114	20230919	184400	11509217700	90000	90000	90000	90000	0
115	20230919	184300	11509217700	90000	90000	90000	90000	0
116	20230919	184200	11509217700	90000	90000	90000	90000	0
117	20230919	184100	11509217700	90000	90000	90000	90000	0
118	20230919	184000	11509217700	90000	90000	90000	90000	0
119	20230919	183900	11509217700	90000	90000	90000	90000	0
120	20230919	183800	11509217700	90000	90000	90000	90000	0
121	20230919	183700	11509217700	90000	90000	90000	90000	0
122	20230919	183600	11509217700	90000	90000	90000	90000	3959
123	20230919	183500	11509217700	90000	90000	90000	90000	0
124	20230919	183400	11509217700	90000	90000	90000	90000	0
125	20230919	183300	11509217700	90000	90000	90000	90000	0
126	20230919	183200	11509217700	90000	90000	90000	90000	0
127	20230919	183100	11509217700	90000	90000	90000	90000	0
128	20230919	183000	11509217700	90000	90000	90000	90000	0
129	20230919	182900	11509217700	90000	90000	90000	90000	0
130	20230919	182800	11509217700	90000	90000	90000	90000	0
131	20230919	182700	11509217700	90000	90000	90000	90000	0
132	20230919	182600	11509217700	90000	90000	90000	90000	0
133	20230919	182500	11509217700	90000	90000	90000	90000	0
134	20230919	182400	11509217700	90000	90000	90000	90000	0
135	20230919	182300	11509217700	90000	90000	90000	90000	0
136	20230919	182200	11509217700	90000	90000	90000	90000	0
137	20230919	182100	11509217700	90000	90000	90000	90000	0
138	20230919	182000	11509217700	90000	90000	90000	90000	0
139	20230919	181900	11509217700	90000	90000	90000	90000	0
140	20230919	181800	11509217700	90000	90000	90000	90000	0
141	20230919	181700	11509217700	90000	90000	90000	90000	0
142	20230919	181600	11509217700	90000	90000	90000	90000	0
143	20230919	181500	11509217700	90000	90000	90000	90000	0
144	20230919	181400	11509217700	90000	90000	90000	90000	0
145	20230919	181300	11509217700	90000	90000	90000	90000	0
146	20230919	181200	11509217700	90000	90000	90000	90000	0
147	20230919	181100	11509217700	90000	90000	90000	90000	0
148	20230919	181000	11509217700	90000	90000	90000	90000	0
149	20230919	180900	11509217700	90000	90000	90000	90000	0
150	20230919	180800	11509217700	90000	90000	90000	90000	0
151	20230919	180700	11509217700	90000	90000	90000	90000	0
152	20230919	180600	11509217700	90000	90000	90000	90000	3959
153	20230919	180500	11509217700	90000	90000	90000	90000	0
154	20230919	180400	11509217700	90000	90000	90000	90000	0
155	20230919	180300	11509217700	90000	90000	90000	90000	0
156	20230919	180200	11509217700	90000	90000	90000	90000	0
157	20230919	180100	11509217700	90000	90000	90000	90000	0
158	20230919	180000	11509217700	90000	90000	90000	90000	0
159	20230919	175900	11509217700	90000	90000	90000	90000	0
160	20230919	175800	11509217700	90000	90000	90000	90000	0
161	20230919	175700	11509217700	90000	90000	90000	90000	0
162	20230919	175600	11509217700	90000	90000	90000	90000	0
163	20230919	175500	11509217700	90000	90000	90000	90000	0
164	20230919	175400	11509217700	90000	90000	90000	90000	0
165	20230919	175300	11509217700	90000	90000	90000	90000	0
166	20230919	175200	11509217700	90000	90000	90000	90000	0
167	20230919	175100	11509217700	90000	90000	90000	90000	0
168	20230919	175000	11509217700	90000	90000	90000	90000	0
169	20230919	174900	11509217700	90000	90000	90000	90000	0
170	20230919	174800	11509217700	90000	90000	90000	90000	0
171	20230919	174700	11509217700	90000	90000	90000	90000	0
172	20230919	174600	11509217700	90000	90000	90000	90000	0
173	20230919	174500	11509217700	90000	90000	90000	90000	0
174	20230919	174400	11509217700	90000	90000	90000	90000	0
175	20230919	174300	11509217700	90000	90000	90000	90000	0
176	20230919	174200	11509217700	90000	90000	90000	90000	0
177	20230919	174100	11509217700	90000	90000	90000	90000	0
178	20230919	174000	11509217700	90000	90000	90000	90000	0
179	20230919	173900	11509217700	90000	90000	90000	90000	0
180	20230919	173800	11509217700	90000	90000	90000	90000	0
181	20230919	173700	11509217700	90000	90000	90000	90000	0
182	20230919	173600	11509217700	90000	90000	90000	90000	3959
183	20230919	173500	11509217700	90000	90000	90000	90000	0
184	20230919	173400	11509217700	90000	90000	90000	90000	0
185	20230919	173300	11509217700	90000	90000	90000	90000	0
186	20230919	173200	11509217700	90000	90000	90000	90000	0
187	20230919	173100	11509217700	90000	90000	90000	90000	0
188	20230919	173000	11509217700	90000	90000	90000	90000	0
189	20230919	172900	11509217700	90000	90000	90000	90000	0
190	20230919	172800	11509217700	90000	90000	90000	90000	0
191	20230919	172700	11509217700	90000	90000	90000	90000	0
192	20230919	172600	11509217700	90000	90000	90000	90000	0
193	20230919	172500	11509217700	90000	90000	90000	90000	0
194	20230919	172400	11509217700	90000	90000	90000	90000	0
195	20230919	172300	11509217700	90000	90000	90000	90000	0
196	20230919	172200	11509217700	90000	90000	90000	90000	0
197	20230919	172100	11509217700	90000	90000	90000	90000	0
198	20230919	172000	11509217700	90000	90000	90000	90000	0
199	20230919	171900	11509217700	90000	90000	90000	90000	0
200	20230919	171800	11509217700	90000	90000	90000	90000	0
201	20230919	171700	11509217700	90000	90000	90000	90000	0
202	20230919	171600	11509217700	90000	90000	90000	90000	0
203	20230919	171500	11509217700	90000	90000	90000	90000	0
204	20230919	171400	11509217700	90000	90000	90000	90000	0
205	20230919	171300	11509217700	90000	90000	90000	90000	0
206	20230919	171200	11509217700	90000	90000	90000	90000	0
207	20230919	171100	11509217700	90000	90000	90000	90000	0
208	20230919	171000	11509217700	90000	90000	90000	90000	0
209	20230919	170900	11509217700	90000	90000	90000	90000	0
210	20230919	170800	11509217700	90000	90000	90000	90000	0
211	20230919	170700	11509217700	90000	90000	90000	90000	0
212	20230919	170600	11509217700	90000	90000	90000	90000	3959
213	20230919	170500	11509217700	90000	90000	90000	90000	0
214	20230919	170400	11509217700	90000	90000	90000	90000	0
215	20230919	170300	11509217700	90000	90000	90000	90000	0
216	20230919	170200	11509217700	90000	90000	90000	90000	0
217	20230919	170100	11509217700	90000	90000	90000	90000	0
218	20230919	170000	11509217700	90000	90000	90000	90000	0
219	20230919	165900	11509217700	90000	90000	90000	90000	0
220	20230919	165800	11509217700	90000	90000	90000	90000	0
221	20230919	165700	11509217700	90000	90000	90000	90000	0
222	20230919	165600	11509217700	90000	90000	90000	90000	0
223	20230919	165500	11509217700	90000	90000	90000	90000	0
224	20230919	165400	11509217700	90000	90000	90000	90000	0
225	20230919	165300	11509217700	90000	90000	90000	90000	0
226	20230919	165200	11509217700	90000	90000	90000	90000	0
227	20230919	165100	11509217700	90000	90000	90000	90000	0
228	20230919	165000	11509217700	90000	90000	90000	90000	0
229	20230919	164900	11509217700	90000	90000	90000	90000	0
230	20230919	164800	11509217700	90000	90000	90000	90000	0
231	20230919	164700	11509217700	90000	90000	90000	90000	0
232	20230919	164600	11509217700	90000	90000	90000	90000	0
233	20230919	164500	11509217700	90000	90000	90000	90000	0
234	20230919	164400	11509217700	90000	90000	90000	90000	0
235	20230919	164300	11509217700	90000	90000	90000	90000	0
236	20230919	164200	11509217700	90000	90000	90000	90000	0
237	20230919	164100	11509217700	90000	90000	90000	90000	0
238	20230919	164000	11509217700	90000	90000	90000	90000	0
239	20230919	163900	11509217700	90000	90000	90000	90000	0
240	20230919	163800	11509217700	90000	90000	90000	90000	0
241	20230919	163700	11509217700	90000	90000	90000	90000	0
242	20230919	163600	11509217700	90000	90000	90000	90000	3959
243	20230919	163500	11509217700	90000	90000	90000	90000	0
244	20230919	163400	11509217700	90000	90000	90000	90000	0
245	20230919	163300	11509217700	90000	90000	90000	90000	0
246	20230919	163200	11509217700	90000	90000	90000	90000	0
247	20230919	163100	11509217700	90000	90000	90000	90000	0
248	20230919	163000	11509217700	90000	90000	90000	90000	0
249	20230919	162900	11509217700	90000	90000	90000	90000	0
250	20230919	162800	11509217700	90000	90000	90000	90000	0
251	20230919	162700	11509217700	90000	90000	90000	90000	0
252	20230919	162600	11509217700	90000	90000	90000	90000	0
253	20230919	162500	11509217700	90000	90000	90000	90000	0
254	20230919	162400	11509217700	90000	90000	90000	90000	0
255	20230919	162300	11509217700	90000	90000	90000	90000	0
256	20230919	162200	11509217700	90000	90000	90000	90000	0
257	20230919	162100	11509217700	90000	90000	90000	90000	0
258	20230919	162000	11509217700	90000	90000	90000	90000	0
259	20230919	161900	11509217700	90000	90000	90000	90000	0
260	20230919	161800	11509217700	90000	90000	90000	90000	0
261	20230919	161700	11509217700	90000	90000	90000	90000	0
262	20230919	161600	11509217700	90000	90000	90000	90000	0
263	20230919	161500	11509217700	90000	90000	90000	90000	0
264	20230919	161400	11509217700	90000	90000	90000	90000	0
265	20230919	161300	11509217700	90000	90000	90000	90000	0
266	20230919	161200	11509217700	90000	90000	90000	90000	0
267	20230919	161100	11509217700	90000	90000	90000	90000	0
268	20230919	161000	11509217700	90000	90000	90000	90000	0
269	20230919	160900	11509217700	90000	90000	90000	90000	0
270	20230919	160800	11509217700	90000	90000	90000	90000	0
271	20230919	160700	11509217700	90000	90000	90000	90000	0
272	20230919	160600	11509217700	90000	90000	90000	90000	3959
273	20230919	160500	11509217700	90000	90000	90000	90000	0
274	20230919	160400	11509217700	90000	90000	90000	90000	0
275	20230919	160300	11509217700	90000	90000	90000	90000	0
276	20230919	160200	11509217700	90000	90000	90000	90000	0
277	20230919	160100	11509217700	90000	90000	90000	90000	0
278	20230919	160000	11509217700	90000	90000	90000	90000	0
279	20230919	155900	11509217700	90000	90000	90000	90000	0
280	20230919	155800	11509217700	90000	90000	90000	90000	0
281	20230919	155700	11509217700	90000	90000	90000	90000	0
282	20230919	155600	11509217700	90000	90000	90000	90000	0
283	20230919	155500	11509217700	90000	90000	90000	90000	0
284	20230919	155400	11509217700	90000	90000	90000	90000	0
285	20230919	155300	11509217700	90000	90000	90000	90000	0
286	20230919	155200	11509217700	90000	90000	90000	90000	0
287	20230919	155100	11509217700	90000	90000	90000	90000	0
288	20230919	155000	11509217700	90000	90000	90000	90000	0
289	20230919	154900	11509217700	90000	90000	90000	90000	0
290	20230919	154800	11509217700	90000	90000	90000	90000	0
291	20230919	154700	11509217700	90000	90000	90000	90000	0
292	20230919	154600	11509217700	90000	90000	90000	90000	0
293	20230919	154500	11509217700	90000	90000	90000	90000	0
294	20230919	154400	11509217700	90000	90000	90000	90000	0
295	20230919	154300	11509217700	90000	90000	90000	90000	0
296	20230919	154200	11509217700	90000	90000	90000	90000	0
297	20230919	154100	11509217700	90000	90000	90000	90000	0
298	20230919	154000	11509217700	90000	90000	90000	90000	0
299	20230919	153900	11509217700	90000	90000	90000	90000	0
300	20230919	153800	11509217700	90000	90000	90000	90000	0
301	20230919	153700	11509217700	90000	90000	90000	90000	0
302	20230919	153600	11509217700	90000	90000	90000	90000	3959
303	20230919	153500	11509217700	90000	90000	90000	90000	0
304	20230919	153400	11509217700	90000	90000	90000	90000	0
305	20230919	153300	11509217700	90000	90000	90000	90000	0
306	20230919	153200	11509217700	90000	90000	90000	90000	0
307	20230919	153100	11509217700	90000	90000	90000	90000	0
308	20230919	153000	11509217700	90000	90000	90000	90000	3959
309	20230919	152900	11152907700	89900	89900	89900	89900	0
310	20230919	152800	11152907700	89900	89900	89900	89900	0
311	20230919	152700	11152907700	89900	89900	89900	89900	0
312	20230919	152600	11152907700	89900	89900	89900	89900	0
313	20230919	152500	11152907700	89900	89900	89900	89900	0
314	20230919	152400	11152907700	89900	89900	89900	89900	0
315	20230919	152300	11152907700	89900	89900	89900	89900	0
316	20230919	152200	11152907700	89900	89900	89900	89900	0
317	20230919	152100	11152907700	89900	89900	89900	89900	0
318	20230919	152000	11152907700	89900	89900	89900	89900	0
319	20230919	151900	11152907700	89900	89900	90000	89900	504
320	20230919	151800	11107591400	89900	89800	89900	89800	127
321	20230919	151700	11096184300	89800	89700	90000	89600	168
322	20230919	151600	11081098900	89700	89800	90000	89600	575
323	20230919	151500	11029511700	89700	89600	89800	89600	208
324	20230919	151400	11010862600	89600	89600	89800	89500	516
325	20230919	151300	10964599900	89700	89700	89800	89600	191
326	20230919	151200	10947484000	89600	89600	89800	89500	564
327	20230919	151100	10896894400	89700	89600	89800	89600	845
328	20230919	151000	10821124200	89700	89700	89800	89600	475
329	20230919	150900	10778554600	89700	89500	89800	89500	379
330	20230919	150800	10744564600	89600	89700	89700	89500	324
331	20230919	150700	10715550700	89500	89600	89700	89500	263
332	20230919	150600	10691989200	89600	89700	89700	89500	378
333	20230919	150500	10658116700	89600	89600	89700	89600	249
334	20230919	150400	10635803900	89600	89700	89800	89600	543
335	20230919	150300	10587142800	89700	89700	89900	89600	378
336	20230919	150200	10553219900	89700	89800	89800	89700	225
337	20230919	150100	10533029400	89900	89700	89900	89700	249
338	20230919	150000	10510678900	89700	89900	89900	89700	317
339	20230919	145900	10482221900	89900	89800	89900	89700	332
340	20230919	145800	10452411100	89800	89700	89800	89600	509
341	20230919	145700	10406733900	89700	89700	89800	89700	210
342	20230919	145600	10387895800	89700	89700	89900	89700	165
343	20230919	145500	10373089400	89700	89700	89900	89700	336
344	20230919	145400	10342920200	89800	89700	89900	89600	736
345	20230919	145300	10276809300	89700	89700	89800	89700	293
346	20230919	145200	10250513600	89700	89700	89800	89700	264
347	20230919	145100	10226827900	89900	89700	89900	89700	133
348	20230919	145000	10214886400	89700	89600	90000	89600	883
349	20230919	144900	10135609900	89600	89700	89700	89600	426
350	20230919	144800	10097432100	89600	89700	89800	89600	954
351	20230919	144700	10011900400	89800	89800	89900	89700	617
352	20230919	144600	9956510400	89800	89800	89900	89800	255
353	20230919	144500	9933610200	89800	89900	89900	89800	262
354	20230919	144400	9910071100	89900	89900	90000	89900	161
355	20230919	144300	9895594700	89900	89900	90000	89900	224
356	20230919	144200	9875456800	89900	89900	90100	89900	118
357	20230919	144100	9864839500	90100	90000	90100	89900	347
358	20230919	144000	9833609400	90000	90100	90100	89900	348
359	20230919	143900	9802291700	90000	90000	90000	90000	109
360	20230919	143800	9792481700	90100	90100	90100	90000	172
361	20230919	143700	9776997400	90000	90000	90000	90000	39
362	20230919	143600	9773487400	90100	90000	90100	89900	562
363	20230919	143500	9722913100	90000	89900	90000	89900	109
364	20230919	143400	9713108900	90000	90000	90000	89900	101
365	20230919	143300	9704027300	90000	90000	90000	90000	12
366	20230919	143200	9702947300	90000	90000	90000	89900	109
367	20230919	143100	9693147200	90000	89900	90000	89800	185
368	20230919	143000	9676511900	90000	89800	90000	89800	1375
369	20230919	142900	9552980100	89900	90100	90100	89900	487
370	20230919	142800	9509167100	90100	90000	90100	90000	113
371	20230919	142700	9498994700	90100	90000	90100	90000	420
372	20230919	142600	9461191600	90100	90000	90100	90000	141
373	20230919	142500	9448500700	90100	90200	90200	90100	417
374	20230919	142400	9410926400	90200	90100	90200	90100	615
375	20230919	142300	9355511000	90100	90300	90300	90100	56
376	20230919	142200	9350454900	90300	90300	90400	90100	996
377	20230919	142100	9260580000	90300	90400	90400	90300	74
378	20230919	142000	9253896500	90300	90400	90400	90300	22
379	20230919	141900	9251908400	90400	90300	90400	90300	54
380	20230919	141800	9247031100	90300	90400	90400	90300	31
381	20230919	141700	9244229200	90300	90400	90400	90300	6
382	20230919	141600	9243686900	90400	90300	90400	90300	45
383	20230919	141500	9239622800	90400	90400	90400	90300	24
384	20230919	141400	9237453400	90400	90400	90400	90300	53
385	20230919	141300	9232666200	90400	90300	90400	90300	178
386	20230919	141200	9216591600	90400	90300	90400	90300	25
387	20230919	141100	9214333600	90400	90500	90500	90400	1126
388	20230919	141000	9112542800	90400	90500	90500	90400	16
389	20230919	140900	9111094900	90500	90500	90500	90500	15
390	20230919	140800	9109737400	90500	90500	90500	90400	319
391	20230919	140700	9080885800	90400	90400	90500	90400	40
392	20230919	140600	9077269500	90500	90400	90500	90400	85
393	20230919	140500	9069585300	90500	90500	90500	90400	218
394	20230919	140400	9049860200	90500	90400	90500	90400	22
395	20230919	140300	9047869300	90500	90400	90500	90400	54
396	20230919	140200	9042986100	90500	90500	90500	90400	342
397	20230919	140100	9012056700	90600	90500	90600	90500	27
398	20230919	140000	9009610600	90500	90600	90600	90500	43
399	20230919	135900	9005718700	90500	90500	90600	90500	213
400	20230919	135800	8986435200	90600	90600	90600	90500	329
401	20230919	135700	8956657100	90500	90600	90600	90500	154
402	20230919	135600	8942711400	90600	90700	90700	90600	37
403	20230919	135500	8939356000	90700	90700	90700	90700	0
404	20230919	135400	8939356000	90700	90700	90700	90500	2269
405	20230919	135300	8733867900	90700	90700	90700	90700	7
406	20230919	135200	8733233000	90600	90700	90700	90600	50
407	20230919	135100	8728701900	90600	90600	90700	90600	42
408	20230919	135000	8724894100	90700	90700	90700	90600	47
409	20230919	134900	8720635000	90700	90600	90700	90600	23
410	20230919	134800	8718550300	90700	90700	90700	90700	1
411	20230919	134700	8718459600	90700	90800	90800	90600	251
412	20230919	134600	8695693900	90800	90800	90800	90800	7
413	20230919	134500	8695058300	90700	90800	90800	90700	30
414	20230919	134400	8692336800	90700	90800	90800	90700	93
415	20230919	134300	8683896800	90800	90700	90800	90700	72
416	20230919	134200	8677366100	90700	90800	90800	90700	51
417	20230919	134100	8672739800	90700	90800	90800	90700	16
418	20230919	134000	8671287200	90600	90800	90800	90600	18
419	20230919	133900	8669654400	90700	90800	90800	90600	635
420	20230919	133800	8612109200	90800	90800	90800	90800	3
421	20230919	133700	8611836800	90700	90700	90800	90700	613
422	20230919	133600	8556234700	90700	90700	90700	90700	28
423	20230919	133500	8553695100	90700	90600	90700	90600	177
424	20230919	133400	8537641800	90700	90700	90700	90600	99
425	20230919	133300	8528670000	90700	90600	90700	90600	912
426	20230919	133200	8446035400	90600	90600	90600	90600	1
427	20230919	133100	8445944800	90500	90600	90600	90500	14
428	20230919	133000	8444677400	90600	90500	90600	90500	26
429	20230919	132900	8442322000	90500	90500	90600	90500	47
430	20230919	132800	8438068200	90600	90400	90600	90400	398
431	20230919	132700	8402046900	90500	90400	90500	90400	20
432	20230919	132600	8400237000	90400	90400	90400	90400	94
433	20230919	132500	8391739400	90500	90400	90500	90400	14
434	20230919	132400	8390473000	90400	90600	90600	90400	316
435	20230919	132300	8361882600	90500	90500	90500	90500	120
436	20230919	132200	8351022600	90600	90600	90600	90600	25
437	20230919	132100	8348757600	90600	90500	90600	90500	54
438	20230919	132000	8343869400	90600	90600	90600	90600	26
439	20230919	131900	8341513800	90600	90600	90600	90600	51
440	20230919	131800	8336893200	90500	90500	90600	90500	57
441	20230919	131700	8331734400	90600	90600	90600	90500	144
442	20230919	131600	8318698000	90600	90500	90600	90500	85
443	20230919	131500	8311005200	90600	90600	90600	90600	3
444	20230919	131400	8310733400	90500	90600	90600	90500	41
445	20230919	131300	8307021400	90500	90600	90600	90500	86
446	20230919	131200	8299238100	90600	90500	90600	90500	54
447	20230919	131100	8294347700	90500	90600	90600	90500	114
448	20230919	131000	8284029400	90600	90500	90600	90500	277
449	20230919	130900	8258953200	90600	90600	90600	90600	8
450	20230919	130800	8258228400	90600	90500	90600	90500	13
451	20230919	130700	8257051600	90600	90600	90600	90500	258
452	20230919	130600	8233699000	90600	90500	90600	90500	35
453	20230919	130500	8230531400	90600	90500	90600	90500	138
454	20230919	130400	8218041400	90500	90600	90600	90500	111
455	20230919	130300	8207984900	90600	90600	90600	90600	28
456	20230919	130200	8205448100	90600	90600	90600	90500	139
457	20230919	130100	8192867600	90600	90400	90600	90300	852
458	20230919	130000	8115811200	90400	90400	90500	90400	389
459	20230919	125900	8080645500	90400	90400	90400	90400	11
460	20230919	125800	8079651100	90500	90300	90500	90300	303
461	20230919	125700	8052258200	90300	90400	90500	90300	300
462	20230919	125600	8025138100	90500	90500	90500	90400	81
463	20230919	125500	8017814700	90500	90400	90500	90400	322
464	20230919	125400	7988704300	90500	90600	90600	90400	111
465	20230919	125300	7978662500	90600	90500	90600	90500	678
466	20230919	125200	7917302500	90500	90500	90600	90500	104
467	20230919	125100	7907890100	90500	90600	90600	90500	9
468	20230919	125000	7907075300	90600	90600	90600	90600	28
469	20230919	124900	7904538500	90600	90500	90600	90500	63
470	20230919	124800	7898836300	90500	90500	90600	90500	25
471	20230919	124700	7896573400	90600	90600	90700	90500	338
472	20230919	124600	7865952300	90700	90700	90700	90600	56
473	20230919	124500	7860876600	90700	90600	90700	90600	11
474	20230919	124400	7859879900	90600	90700	90700	90600	47
475	20230919	124300	7855621400	90700	90700	90700	90700	59
476	20230919	124200	7850270100	90600	90700	90700	90600	26
477	20230919	124100	7847913400	90600	90600	90600	90600	1
478	20230919	124000	7847822800	90700	90700	90700	90600	42
479	20230919	123900	7844015100	90700	90600	90700	90600	57
480	20230919	123800	7838849100	90700	90700	90700	90600	9
481	20230919	123700	7838032900	90700	90700	90700	90700	6
482	20230919	123600	7837488700	90700	90600	90700	90600	103
483	20230919	123500	7828154200	90600	90700	90700	90600	9
484	20230919	123400	7827338500	90700	90700	90700	90600	59
485	20230919	123300	7821990200	90700	90600	90700	90600	21
486	20230919	123200	7820085600	90600	90600	90600	90600	0
487	20230919	123100	7820085600	90600	90700	90700	90600	16
488	20230919	123000	7818635000	90700	90700	90700	90700	33
489	20230919	122900	7815641900	90600	90600	90700	90600	23
490	20230919	122800	7813557800	90600	90600	90600	90600	53
491	20230919	122700	7808756000	90700	90700	90700	90700	3
492	20230919	122600	7808483900	90700	90600	90700	90600	61
493	20230919	122500	7802955000	90600	90700	90700	90600	53
494	20230919	122400	7798153100	90700	90700	90700	90600	18
495	20230919	122300	7796521000	90700	90700	90700	90700	29
496	20230919	122200	7793890700	90800	90700	90800	90700	62
497	20230919	122100	7788266700	90700	90700	90800	90700	210
498	20230919	122000	7769217400	90700	90700	90700	90700	9
499	20230919	121900	7768401100	90600	90600	90700	90600	23
500	20230919	121800	7766315700	90700	90600	90700	90600	238
501	20230919	121700	7744751300	90600	90600	90600	90600	23
502	20230919	121600	7742667500	90600	90500	90600	90500	42
503	20230919	121500	7738862400	90600	90600	90600	90500	52
504	20230919	121400	7734155100	90600	90500	90600	90500	7
505	20230919	121300	7733521000	90500	90600	90600	90500	445
506	20230919	121200	7693234300	90500	90500	90500	90500	66
507	20230919	121100	7687261300	90600	90700	90700	90600	7
508	20230919	121000	7686626500	90700	90500	90700	90500	225
509	20230919	120900	7666252900	90600	90600	90600	90500	32
510	20230919	120800	7663354200	90500	90600	90600	90400	15
511	20230919	120700	7661996500	90500	90500	90600	90500	11
512	20230919	120600	7661000400	90500	90500	90600	90500	47
513	20230919	120500	7656744900	90600	90600	90600	90500	46
514	20230919	120400	7652581400	90600	90600	90600	90500	7
515	20230919	120300	7651947300	90500	90500	90500	90500	1
516	20230919	120200	7651856800	90600	90500	90600	90500	126
517	20230919	120100	7640450000	90500	90500	90500	90500	20
518	20230919	120000	7638640000	90600	90500	90600	90500	262
519	20230919	115900	7614926600	90500	90400	90500	90400	49
520	20230919	115800	7610494600	90500	90500	90500	90400	8
521	20230919	115700	7609770700	90500	90500	90500	90400	74
522	20230919	115600	7603080500	90500	90400	90500	90400	158
523	20230919	115500	7588793700	90500	90500	90600	90500	365
524	20230919	115400	7555760200	90500	90500	90500	90500	205
525	20230919	115300	7537207700	90600	90600	90600	90600	2
526	20230919	115200	7537026500	90500	90500	90600	90500	119
527	20230919	115100	7526254900	90500	90500	90600	90500	80
528	20230919	115000	7519013700	90600	90500	90600	90500	9
529	20230919	114900	7518198900	90600	90600	90700	90500	173
530	20230919	114800	7502524700	90600	90600	90700	90600	129
531	20230919	114700	7490837100	90600	90600	90600	90600	1
532	20230919	114600	7490746500	90700	90700	90700	90600	41
533	20230919	114500	7487030300	90800	90500	90800	90500	143
534	20230919	114400	7474075100	90800	90500	90800	90500	317
535	20230919	114300	7445335800	90500	90500	90500	90500	64
536	20230919	114200	7439543800	90600	90600	90600	90500	35
537	20230919	114100	7436373000	90500	90500	90600	90500	41
538	20230919	114000	7432661000	90600	90700	90700	90600	40
539	20230919	113900	7429035800	90600	90600	90700	90600	33
540	20230919	113800	7426043800	90700	90600	90700	90600	112
541	20230919	113700	7415896100	90600	90700	90700	90600	36
542	20230919	113600	7412633600	90700	90600	90700	90500	188
543	20230919	113500	7395608800	90600	90700	90700	90500	34
544	20230919	113400	7392530800	90700	90600	90700	90500	132
545	20230919	113300	7380574000	90700	90600	90700	90600	204
546	20230919	113200	7362090200	90600	90700	90700	90600	41
547	20230919	113100	7358374100	90700	90600	90700	90600	129
548	20230919	113000	7346676900	90700	90800	90800	90600	28
549	20230919	112900	7344137300	90700	90600	90700	90600	240
550	20230919	112800	7322371900	90700	90500	90700	90500	93
551	20230919	112700	7313952000	90500	90500	90500	90500	63
552	20230919	112600	7308250500	90500	90600	90700	90500	237
553	20230919	112500	7286786200	90600	90600	90700	90600	32
554	20230919	112400	7283884500	90600	90600	90800	90600	32
555	20230919	112300	7280984700	90600	90700	90700	90600	53
556	20230919	112200	7276181700	90800	90700	90800	90700	34
557	20230919	112100	7273097700	90700	91000	91000	90700	542
558	20230919	112000	7223836000	90900	91000	91000	90900	223
559	20230919	111900	7203543200	91000	91100	91100	91000	162
560	20230919	111800	7188788300	91000	91000	91100	91000	190
561	20230919	111700	7171484900	91000	90900	91000	90900	229
562	20230919	111600	7150649400	91000	91000	91000	91000	129
563	20230919	111500	7138910400	91100	91000	91100	91000	146
564	20230919	111400	7125618200	91000	91000	91100	91000	58
565	20230919	111300	7120339200	91000	91100	91100	91000	126
566	20230919	111200	7108868600	91100	91100	91100	91000	167
567	20230919	111100	7093668300	91100	90700	91100	90700	1369
568	20230919	111000	6969185800	90600	90500	90700	90500	57
569	20230919	110900	6964022400	90600	90600	90600	90600	115
570	20230919	110800	6953603400	90800	90600	90800	90500	458
571	20230919	110700	6912061700	90500	90600	90600	90500	134
572	20230919	110600	6899923800	90600	90600	90700	90600	36
573	20230919	110500	6896661800	90700	90700	90700	90600	11
574	20230919	110400	6895664500	90700	90600	90700	90500	82
575	20230919	110300	6888241600	90600	90600	90600	90600	44
576	20230919	110200	6884255200	90600	90600	90700	90600	8
577	20230919	110100	6883530200	90700	90600	90700	90500	216
578	20230919	110000	6863963400	90600	90400	90600	90400	43
579	20230919	105900	6860074600	90500	90500	90600	90400	135
580	20230919	105800	6847860300	90500	90500	90600	90500	55
581	20230919	105700	6842881400	90500	90600	90600	90500	18
582	20230919	105600	6841252200	90500	90500	90600	90500	172
583	20230919	105500	6825685400	90600	90600	90600	90500	56
584	20230919	105400	6820614500	90600	90600	90600	90600	9
585	20230919	105300	6819799100	90500	90600	90600	90500	202
586	20230919	105200	6801508500	90600	90700	90700	90600	28
587	20230919	105100	6798971500	90600	90600	90600	90600	50
588	20230919	105000	6794441500	90700	90700	90800	90700	76
589	20230919	104900	6787546300	90700	90700	90700	90700	26
590	20230919	104800	6785188100	90800	90800	90800	90800	38
591	20230919	104700	6781737700	90700	90800	90800	90700	47
592	20230919	104600	6777473400	90800	90800	90900	90800	62
593	20230919	104500	6771843000	90800	90800	90900	90800	32
594	20230919	104400	6768936400	90800	90800	90900	90700	442
595	20230919	104300	6728809100	90700	90700	90700	90600	106
596	20230919	104200	6719195000	90600	90600	90700	90600	296
597	20230919	104100	6692370500	90700	90700	90800	90600	75
598	20230919	104000	6685570600	90700	90600	90700	90600	320
599	20230919	103900	6656565000	90600	90600	90700	90500	646
600	20230919	103800	6598033600	90500	90600	90600	90300	198
601	20230919	103700	6580124000	90600	90200	90600	90100	2112
602	20230919	103600	6389119700	90100	90300	90300	90100	104
603	20230919	103500	6379741400	90300	90200	90300	90100	252
604	20230919	103400	6357021800	90200	90200	90200	90200	103
605	20230919	103300	6347731200	90200	90100	90300	90000	90
606	20230919	103200	6339618600	90200	90000	90200	89900	506
607	20230919	103100	6294043600	90100	90000	90100	90000	130
608	20230919	103000	6282340600	90000	90100	90100	90000	269
609	20230919	102900	6258129000	90100	90000	90200	90000	133
610	20230919	102800	6246155800	90100	90100	90100	90000	352
611	20230919	102700	6214458600	90000	90100	90100	90000	70
612	20230919	102600	6208156000	90200	90200	90200	90100	22
613	20230919	102500	6206171700	90200	90000	90200	90000	222
614	20230919	102400	6186181800	90000	90100	90200	90000	97
615	20230919	102300	6177440900	90100	90200	90300	90000	1097
616	20230919	102200	6078596200	90200	90300	90300	90200	26
617	20230919	102100	6076250900	90300	90100	90300	90100	114
618	20230919	102000	6065965900	90300	90200	90300	90100	30
619	20230919	101900	6063261600	90100	90300	90300	90100	294
620	20230919	101800	6036752200	90200	90300	90300	90200	518
621	20230919	101700	5990018500	90300	90300	90300	90200	867
622	20230919	101600	5911801900	90300	90400	90400	90300	365
623	20230919	101500	5878810100	90500	90400	90500	90300	158
624	20230919	101400	5864529200	90400	90400	90400	90300	193
625	20230919	101300	5847082500	90400	90500	90500	90400	300
626	20230919	101200	5819944600	90500	90600	90600	90500	27
627	20230919	101100	5817498600	90500	90500	90500	90400	228
628	20230919	101000	5796867100	90600	90500	90600	90400	162
629	20230919	100900	5782218400	90400	90500	90500	90400	113
630	20230919	100800	5771992500	90500	90600	90600	90500	546
631	20230919	100700	5722532100	90600	90600	90600	90500	166
632	20230919	100600	5707502100	90600	90500	90700	90500	216
633	20230919	100500	5687933900	90500	90200	90500	90200	1980
634	20230919	100400	5509075300	90200	90000	90200	90000	673
635	20230919	100300	5448451000	90000	90100	90200	90000	192
636	20230919	100200	5431163000	89900	90000	90100	89900	651
637	20230919	100100	5372526900	90000	90200	90300	90000	160
638	20230919	100000	5358109400	90300	90000	90300	90000	1071
639	20230919	095900	5261526900	90100	90100	90200	90000	709
640	20230919	095800	5197649300	90000	89800	90000	89800	783
641	20230919	095700	5127179500	89700	90000	90000	89700	628
642	20230919	095600	5070740700	89900	89900	90000	89900	278
643	20230919	095500	5045742600	90000	89900	90000	89900	437
644	20230919	095400	5006442200	89900	89900	89900	89800	95
645	20230919	095300	4997903100	89800	90000	90000	89800	229
646	20230919	095200	4977304000	90000	90100	90100	90000	141
647	20230919	095100	4964606000	90100	90100	90300	90100	321
648	20230919	095000	4935652000	90000	89900	90100	89900	470
649	20230919	094900	4893339700	89900	90000	90100	89900	255
650	20230919	094800	4870397700	90100	90100	90100	90000	77
651	20230919	094700	4863463200	90000	90100	90100	90000	174
652	20230919	094600	4847791200	90100	90000	90100	90000	65
653	20230919	094500	4841940900	90000	89900	90200	89900	178
654	20230919	094400	4825909000	89900	89600	90000	89600	1613
655	20230919	094300	4680896900	89700	89600	89700	89600	108
656	20230919	094200	4671217600	89600	89600	89700	89600	277
657	20230919	094100	4646384200	89600	89400	89700	89400	1014
658	20230919	094000	4555632500	89400	89300	89400	89300	445
659	20230919	093900	4515873000	89300	89200	89300	89200	364
660	20230919	093800	4483380700	89200	89300	89300	89200	286
661	20230919	093700	4457869300	89200	89200	89300	89200	331
662	20230919	093600	4428333400	89200	89400	89400	89200	685
663	20230919	093500	4367158500	89400	89200	89400	89200	420
664	20230919	093400	4329656500	89300	89300	89300	89200	465
665	20230919	093300	4288155600	89200	89100	89200	89100	677
666	20230919	093200	4227793600	89100	89100	89200	89000	471
667	20230919	093100	4185827900	89000	88900	89200	88900	1910
668	20230919	093000	4015810600	89000	88900	89100	88900	266
669	20230919	092900	3992154500	89100	89000	89100	88800	1832
670	20230919	092800	3829271400	88800	89100	89200	88800	3160
671	20230919	092700	3548221500	89100	89100	89200	89000	1003
672	20230919	092600	3458861100	89200	89100	89200	89000	2144
673	20230919	092500	3267921000	89100	89300	89400	89100	2062
674	20230919	092400	3083992500	89300	89300	89400	89300	719
675	20230919	092300	3019763400	89300	89500	89500	89300	838
676	20230919	092200	2944860500	89500	89700	89800	89400	937
677	20230919	092100	2860974700	89700	89500	90000	89400	1678
678	20230919	092000	2710588200	89500	89600	89700	89400	1478
679	20230919	091900	2578353000	89700	89700	89800	89600	2023
680	20230919	091800	2396982400	89800	90000	90000	89700	2209
681	20230919	091700	2198579600	90000	90000	90000	89900	233
682	20230919	091600	2177618400	90000	90100	90100	90000	649
683	20230919	091500	2119189300	90100	90000	90100	90000	109
684	20230919	091400	2109378300	90000	90000	90100	90000	439
685	20230919	091300	2069849000	90000	90100	90100	90000	459
686	20230919	091200	2028522000	90100	89800	90100	89800	576
687	20230919	091100	1976695700	89800	89700	90000	89700	485
688	20230919	091000	1933100500	89700	89800	89900	89700	540
689	20230919	090900	1884622600	89800	90000	90000	89800	1820
690	20230919	090800	1721024900	90000	90100	90100	89900	544
691	20230919	090700	1672062300	90100	90100	90300	90000	796
692	20230919	090600	1600377900	90100	89900	90100	89600	1994
693	20230919	090500	1421311800	89900	90200	90200	89900	4989
694	20230919	090400	972028700	90200	90400	90500	90200	3215
695	20230919	090300	681670300	90300	90300	90500	90200	1205
696	20230919	090200	572848100	90300	90700	90700	90200	2851
697	20230919	090100	314934400	90600	91300	91300	90600	2078
698	20230919	090000	126008000	91200	91100	91300	91100	1378