KissMeData/118990/min/candle-20230915.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230915	195200	6857607220	18660	18660	18660	18660	6035
3	20230915	195100	6857607220	18660	18660	18660	18660	0
4	20230915	195000	6857607220	18660	18660	18660	18660	0
5	20230915	194900	6857607220	18660	18660	18660	18660	0
6	20230915	194800	6857607220	18660	18660	18660	18660	0
7	20230915	194700	6857607220	18660	18660	18660	18660	0
8	20230915	194600	6857607220	18660	18660	18660	18660	0
9	20230915	194500	6857607220	18660	18660	18660	18660	0
10	20230915	194400	6857607220	18660	18660	18660	18660	0
11	20230915	194300	6857607220	18660	18660	18660	18660	0
12	20230915	194200	6857607220	18660	18660	18660	18660	0
13	20230915	194100	6857607220	18660	18660	18660	18660	0
14	20230915	194000	6857607220	18660	18660	18660	18660	0
15	20230915	193900	6857607220	18660	18660	18660	18660	0
16	20230915	193800	6857607220	18660	18660	18660	18660	0
17	20230915	193700	6857607220	18660	18660	18660	18660	0
18	20230915	193600	6857607220	18660	18660	18660	18660	0
19	20230915	193500	6857607220	18660	18660	18660	18660	0
20	20230915	193400	6857607220	18660	18660	18660	18660	0
21	20230915	193300	6857607220	18660	18660	18660	18660	0
22	20230915	193200	6857607220	18660	18660	18660	18660	0
23	20230915	193100	6857607220	18660	18660	18660	18660	0
24	20230915	193000	6857607220	18660	18660	18660	18660	0
25	20230915	192900	6857607220	18660	18660	18660	18660	0
26	20230915	192800	6857607220	18660	18660	18660	18660	0
27	20230915	192700	6857607220	18660	18660	18660	18660	0
28	20230915	192600	6857607220	18660	18660	18660	18660	0
29	20230915	192500	6857607220	18660	18660	18660	18660	0
30	20230915	192400	6857607220	18660	18660	18660	18660	0
31	20230915	192300	6857607220	18660	18660	18660	18660	0
32	20230915	192200	6857607220	18660	18660	18660	18660	6035
33	20230915	192100	6857607220	18660	18660	18660	18660	0
34	20230915	192000	6857607220	18660	18660	18660	18660	0
35	20230915	191900	6857607220	18660	18660	18660	18660	0
36	20230915	191800	6857607220	18660	18660	18660	18660	0
37	20230915	191700	6857607220	18660	18660	18660	18660	0
38	20230915	191600	6857607220	18660	18660	18660	18660	0
39	20230915	191500	6857607220	18660	18660	18660	18660	0
40	20230915	191400	6857607220	18660	18660	18660	18660	0
41	20230915	191300	6857607220	18660	18660	18660	18660	0
42	20230915	191200	6857607220	18660	18660	18660	18660	0
43	20230915	191100	6857607220	18660	18660	18660	18660	0
44	20230915	191000	6857607220	18660	18660	18660	18660	0
45	20230915	190900	6857607220	18660	18660	18660	18660	0
46	20230915	190800	6857607220	18660	18660	18660	18660	0
47	20230915	190700	6857607220	18660	18660	18660	18660	0
48	20230915	190600	6857607220	18660	18660	18660	18660	0
49	20230915	190500	6857607220	18660	18660	18660	18660	0
50	20230915	190400	6857607220	18660	18660	18660	18660	0
51	20230915	190300	6857607220	18660	18660	18660	18660	0
52	20230915	190200	6857607220	18660	18660	18660	18660	0
53	20230915	190100	6857607220	18660	18660	18660	18660	0
54	20230915	190000	6857607220	18660	18660	18660	18660	0
55	20230915	185900	6857607220	18660	18660	18660	18660	0
56	20230915	185800	6857607220	18660	18660	18660	18660	0
57	20230915	185700	6857607220	18660	18660	18660	18660	0
58	20230915	185600	6857607220	18660	18660	18660	18660	0
59	20230915	185500	6857607220	18660	18660	18660	18660	0
60	20230915	185400	6857607220	18660	18660	18660	18660	0
61	20230915	185300	6857607220	18660	18660	18660	18660	0
62	20230915	185200	6857607220	18660	18660	18660	18660	6035
63	20230915	185100	6857607220	18660	18660	18660	18660	0
64	20230915	185000	6857607220	18660	18660	18660	18660	0
65	20230915	184900	6857607220	18660	18660	18660	18660	0
66	20230915	184800	6857607220	18660	18660	18660	18660	0
67	20230915	184700	6857607220	18660	18660	18660	18660	0
68	20230915	184600	6857607220	18660	18660	18660	18660	0
69	20230915	184500	6857607220	18660	18660	18660	18660	0
70	20230915	184400	6857607220	18660	18660	18660	18660	0
71	20230915	184300	6857607220	18660	18660	18660	18660	0
72	20230915	184200	6857607220	18660	18660	18660	18660	0
73	20230915	184100	6857607220	18660	18660	18660	18660	0
74	20230915	184000	6857607220	18660	18660	18660	18660	0
75	20230915	183900	6857607220	18660	18660	18660	18660	0
76	20230915	183800	6857607220	18660	18660	18660	18660	0
77	20230915	183700	6857607220	18660	18660	18660	18660	0
78	20230915	183600	6857607220	18660	18660	18660	18660	0
79	20230915	183500	6857607220	18660	18660	18660	18660	0
80	20230915	183400	6857607220	18660	18660	18660	18660	0
81	20230915	183300	6857607220	18660	18660	18660	18660	0
82	20230915	183200	6857607220	18660	18660	18660	18660	0
83	20230915	183100	6857607220	18660	18660	18660	18660	0
84	20230915	183000	6857607220	18660	18660	18660	18660	0
85	20230915	182900	6857607220	18660	18660	18660	18660	0
86	20230915	182800	6857607220	18660	18660	18660	18660	0
87	20230915	182700	6857607220	18660	18660	18660	18660	0
88	20230915	182600	6857607220	18660	18660	18660	18660	0
89	20230915	182500	6857607220	18660	18660	18660	18660	0
90	20230915	182400	6857607220	18660	18660	18660	18660	0
91	20230915	182300	6857607220	18660	18660	18660	18660	0
92	20230915	182200	6857607220	18660	18660	18660	18660	6035
93	20230915	182100	6857607220	18660	18660	18660	18660	0
94	20230915	182000	6857607220	18660	18660	18660	18660	0
95	20230915	181900	6857607220	18660	18660	18660	18660	0
96	20230915	181800	6857607220	18660	18660	18660	18660	0
97	20230915	181700	6857607220	18660	18660	18660	18660	0
98	20230915	181600	6857607220	18660	18660	18660	18660	0
99	20230915	181500	6857607220	18660	18660	18660	18660	0
100	20230915	181400	6857607220	18660	18660	18660	18660	0
101	20230915	181300	6857607220	18660	18660	18660	18660	0
102	20230915	181200	6857607220	18660	18660	18660	18660	0
103	20230915	181100	6857607220	18660	18660	18660	18660	0
104	20230915	181000	6857607220	18660	18660	18660	18660	0
105	20230915	180900	6857607220	18660	18660	18660	18660	0
106	20230915	180800	6857607220	18660	18660	18660	18660	0
107	20230915	180700	6857607220	18660	18660	18660	18660	0
108	20230915	180600	6857607220	18660	18660	18660	18660	0
109	20230915	180500	6857607220	18660	18660	18660	18660	0
110	20230915	180400	6857607220	18660	18660	18660	18660	0
111	20230915	180300	6857607220	18660	18660	18660	18660	0
112	20230915	180200	6857607220	18660	18660	18660	18660	0
113	20230915	180100	6857607220	18660	18660	18660	18660	0
114	20230915	180000	6857607220	18660	18660	18660	18660	0
115	20230915	175900	6857607220	18660	18660	18660	18660	0
116	20230915	175800	6857607220	18660	18660	18660	18660	0
117	20230915	175700	6857607220	18660	18660	18660	18660	0
118	20230915	175600	6857607220	18660	18660	18660	18660	0
119	20230915	175500	6857607220	18660	18660	18660	18660	0
120	20230915	175400	6857607220	18660	18660	18660	18660	0
121	20230915	175300	6857607220	18660	18660	18660	18660	0
122	20230915	175200	6857607220	18660	18660	18660	18660	6035
123	20230915	175100	6857607220	18660	18660	18660	18660	0
124	20230915	175000	6857607220	18660	18660	18660	18660	0
125	20230915	174900	6857607220	18660	18660	18660	18660	0
126	20230915	174800	6857607220	18660	18660	18660	18660	0
127	20230915	174700	6857607220	18660	18660	18660	18660	0
128	20230915	174600	6857607220	18660	18660	18660	18660	0
129	20230915	174500	6857607220	18660	18660	18660	18660	0
130	20230915	174400	6857607220	18660	18660	18660	18660	0
131	20230915	174300	6857607220	18660	18660	18660	18660	0
132	20230915	174200	6857607220	18660	18660	18660	18660	0
133	20230915	174100	6857607220	18660	18660	18660	18660	0
134	20230915	174000	6857607220	18660	18660	18660	18660	0
135	20230915	173900	6857607220	18660	18660	18660	18660	0
136	20230915	173800	6857607220	18660	18660	18660	18660	0
137	20230915	173700	6857607220	18660	18660	18660	18660	0
138	20230915	173600	6857607220	18660	18660	18660	18660	0
139	20230915	173500	6857607220	18660	18660	18660	18660	0
140	20230915	173400	6857607220	18660	18660	18660	18660	0
141	20230915	173300	6857607220	18660	18660	18660	18660	0
142	20230915	173200	6857607220	18660	18660	18660	18660	0
143	20230915	173100	6857607220	18660	18660	18660	18660	0
144	20230915	173000	6857607220	18660	18660	18660	18660	0
145	20230915	172900	6857607220	18660	18660	18660	18660	0
146	20230915	172800	6857607220	18660	18660	18660	18660	0
147	20230915	172700	6857607220	18660	18660	18660	18660	0
148	20230915	172600	6857607220	18660	18660	18660	18660	0
149	20230915	172500	6857607220	18660	18660	18660	18660	0
150	20230915	172400	6857607220	18660	18660	18660	18660	0
151	20230915	172300	6857607220	18660	18660	18660	18660	0
152	20230915	172200	6857607220	18660	18660	18660	18660	6035
153	20230915	172100	6857607220	18660	18660	18660	18660	0
154	20230915	172000	6857607220	18660	18660	18660	18660	0
155	20230915	171900	6857607220	18660	18660	18660	18660	0
156	20230915	171800	6857607220	18660	18660	18660	18660	0
157	20230915	171700	6857607220	18660	18660	18660	18660	0
158	20230915	171600	6857607220	18660	18660	18660	18660	0
159	20230915	171500	6857607220	18660	18660	18660	18660	0
160	20230915	171400	6857607220	18660	18660	18660	18660	0
161	20230915	171300	6857607220	18660	18660	18660	18660	0
162	20230915	171200	6857607220	18660	18660	18660	18660	0
163	20230915	171100	6857607220	18660	18660	18660	18660	0
164	20230915	171000	6857607220	18660	18660	18660	18660	0
165	20230915	170900	6857607220	18660	18660	18660	18660	0
166	20230915	170800	6857607220	18660	18660	18660	18660	0
167	20230915	170700	6857607220	18660	18660	18660	18660	0
168	20230915	170600	6857607220	18660	18660	18660	18660	0
169	20230915	170500	6857607220	18660	18660	18660	18660	0
170	20230915	170400	6857607220	18660	18660	18660	18660	0
171	20230915	170300	6857607220	18660	18660	18660	18660	0
172	20230915	170200	6857607220	18660	18660	18660	18660	0
173	20230915	170100	6857607220	18660	18660	18660	18660	0
174	20230915	170000	6857607220	18660	18660	18660	18660	0
175	20230915	165900	6857607220	18660	18660	18660	18660	0
176	20230915	165800	6857607220	18660	18660	18660	18660	0
177	20230915	165700	6857607220	18660	18660	18660	18660	0
178	20230915	165600	6857607220	18660	18660	18660	18660	0
179	20230915	165500	6857607220	18660	18660	18660	18660	0
180	20230915	165400	6857607220	18660	18660	18660	18660	0
181	20230915	165300	6857607220	18660	18660	18660	18660	0
182	20230915	165200	6857607220	18660	18660	18660	18660	6035
183	20230915	165100	6857607220	18660	18660	18660	18660	0
184	20230915	165000	6857607220	18660	18660	18660	18660	0
185	20230915	164900	6857607220	18660	18660	18660	18660	0
186	20230915	164800	6857607220	18660	18660	18660	18660	0
187	20230915	164700	6857607220	18660	18660	18660	18660	0
188	20230915	164600	6857607220	18660	18660	18660	18660	0
189	20230915	164500	6857607220	18660	18660	18660	18660	0
190	20230915	164400	6857607220	18660	18660	18660	18660	0
191	20230915	164300	6857607220	18660	18660	18660	18660	0
192	20230915	164200	6857607220	18660	18660	18660	18660	0
193	20230915	164100	6857607220	18660	18660	18660	18660	0
194	20230915	164000	6857607220	18660	18660	18660	18660	0
195	20230915	163900	6857607220	18660	18660	18660	18660	0
196	20230915	163800	6857607220	18660	18660	18660	18660	0
197	20230915	163700	6857607220	18660	18660	18660	18660	0
198	20230915	163600	6857607220	18660	18660	18660	18660	0
199	20230915	163500	6857607220	18660	18660	18660	18660	0
200	20230915	163400	6857607220	18660	18660	18660	18660	0
201	20230915	163300	6857607220	18660	18660	18660	18660	0
202	20230915	163200	6857607220	18660	18660	18660	18660	0
203	20230915	163100	6857607220	18660	18660	18660	18660	0
204	20230915	163000	6857607220	18660	18660	18660	18660	0
205	20230915	162900	6857607220	18660	18660	18660	18660	0
206	20230915	162800	6857607220	18660	18660	18660	18660	0
207	20230915	162700	6857607220	18660	18660	18660	18660	0
208	20230915	162600	6857607220	18660	18660	18660	18660	0
209	20230915	162500	6857607220	18660	18660	18660	18660	0
210	20230915	162400	6857607220	18660	18660	18660	18660	0
211	20230915	162300	6857607220	18660	18660	18660	18660	0
212	20230915	162200	6857607220	18660	18660	18660	18660	6035
213	20230915	162100	6857607220	18660	18660	18660	18660	0
214	20230915	162000	6857607220	18660	18660	18660	18660	0
215	20230915	161900	6857607220	18660	18660	18660	18660	0
216	20230915	161800	6857607220	18660	18660	18660	18660	0
217	20230915	161700	6857607220	18660	18660	18660	18660	0
218	20230915	161600	6857607220	18660	18660	18660	18660	0
219	20230915	161500	6857607220	18660	18660	18660	18660	0
220	20230915	161400	6857607220	18660	18660	18660	18660	0
221	20230915	161300	6857607220	18660	18660	18660	18660	0
222	20230915	161200	6857607220	18660	18660	18660	18660	0
223	20230915	161100	6857607220	18660	18660	18660	18660	0
224	20230915	161000	6857607220	18660	18660	18660	18660	0
225	20230915	160900	6857607220	18660	18660	18660	18660	0
226	20230915	160800	6857607220	18660	18660	18660	18660	0
227	20230915	160700	6857607220	18660	18660	18660	18660	0
228	20230915	160600	6857607220	18660	18660	18660	18660	0
229	20230915	160500	6857607220	18660	18660	18660	18660	0
230	20230915	160400	6857607220	18660	18660	18660	18660	0
231	20230915	160300	6857607220	18660	18660	18660	18660	0
232	20230915	160200	6857607220	18660	18660	18660	18660	0
233	20230915	160100	6857607220	18660	18660	18660	18660	0
234	20230915	160000	6857607220	18660	18660	18660	18660	0
235	20230915	155900	6857607220	18660	18660	18660	18660	0
236	20230915	155800	6857607220	18660	18660	18660	18660	0
237	20230915	155700	6857607220	18660	18660	18660	18660	0
238	20230915	155600	6857607220	18660	18660	18660	18660	0
239	20230915	155500	6857607220	18660	18660	18660	18660	0
240	20230915	155400	6857607220	18660	18660	18660	18660	0
241	20230915	155300	6857607220	18660	18660	18660	18660	0
242	20230915	155200	6857607220	18660	18660	18660	18660	6035
243	20230915	155100	6857607220	18660	18660	18660	18660	0
244	20230915	155000	6857607220	18660	18660	18660	18660	0
245	20230915	154900	6857607220	18660	18660	18660	18660	0
246	20230915	154800	6857607220	18660	18660	18660	18660	0
247	20230915	154700	6857607220	18660	18660	18660	18660	0
248	20230915	154600	6857607220	18660	18660	18660	18660	0
249	20230915	154500	6857607220	18660	18660	18660	18660	0
250	20230915	154400	6857607220	18660	18660	18660	18660	0
251	20230915	154300	6857607220	18660	18660	18660	18660	0
252	20230915	154200	6857607220	18660	18660	18660	18660	0
253	20230915	154100	6857607220	18660	18660	18660	18660	0
254	20230915	154000	6857607220	18660	18660	18660	18660	0
255	20230915	153900	6857607220	18660	18660	18660	18660	0
256	20230915	153800	6857607220	18660	18660	18660	18660	0
257	20230915	153700	6857607220	18660	18660	18660	18660	0
258	20230915	153600	6857607220	18660	18660	18660	18660	0
259	20230915	153500	6857607220	18660	18660	18660	18660	0
260	20230915	153400	6857607220	18660	18660	18660	18660	0
261	20230915	153300	6857607220	18660	18660	18660	18660	0
262	20230915	153200	6857607220	18660	18660	18660	18660	0
263	20230915	153100	6857607220	18660	18660	18660	18660	0
264	20230915	153000	6857607220	18660	18660	18660	18660	6035
265	20230915	152900	6744994120	18650	18650	18650	18650	0
266	20230915	152800	6744994120	18650	18650	18650	18650	0
267	20230915	152700	6744994120	18650	18650	18650	18650	0
268	20230915	152600	6744994120	18650	18650	18650	18650	0
269	20230915	152500	6744994120	18650	18650	18650	18650	0
270	20230915	152400	6744994120	18650	18650	18650	18650	0
271	20230915	152300	6744994120	18650	18650	18650	18650	0
272	20230915	152200	6744994120	18650	18650	18650	18650	0
273	20230915	152100	6744994120	18650	18650	18650	18650	0
274	20230915	152000	6744994120	18650	18650	18650	18650	0
275	20230915	151900	6744994120	18650	18640	18670	18640	3213
276	20230915	151800	6685038180	18650	18630	18650	18630	774
277	20230915	151700	6670607330	18630	18660	18660	18630	7040
278	20230915	151600	6539384150	18660	18670	18670	18660	1808
279	20230915	151500	6505644580	18670	18670	18670	18660	807
280	20230915	151400	6490579510	18670	18670	18670	18660	1796
281	20230915	151300	6457050110	18660	18680	18680	18660	1286
282	20230915	151200	6433047380	18680	18670	18680	18660	1638
283	20230915	151100	6402465180	18670	18680	18680	18670	1140
284	20230915	151000	6381180100	18680	18680	18680	18670	1438
285	20230915	150900	6354326920	18690	18680	18690	18680	2295
286	20230915	150800	6311454850	18690	18680	18690	18680	84
287	20230915	150700	6309885210	18690	18680	18690	18680	141
288	20230915	150600	6307250550	18680	18690	18690	18680	1063
289	20230915	150500	6287385790	18690	18690	18690	18680	1049
290	20230915	150400	6267781670	18690	18700	18700	18680	7561
291	20230915	150300	6126437820	18710	18700	18710	18700	255
292	20230915	150200	6121668500	18710	18700	18710	18700	476
293	20230915	150100	6112765720	18700	18720	18720	18700	3674
294	20230915	150000	6044020030	18720	18720	18730	18720	1101
295	20230915	145900	6023409110	18720	18720	18730	18720	1273
296	20230915	145800	5999578350	18730	18730	18730	18720	2708
297	20230915	145700	5948858080	18730	18740	18740	18730	685
298	20230915	145600	5936026550	18740	18740	18750	18740	500
299	20230915	145500	5926656500	18740	18740	18740	18740	241
300	20230915	145400	5922140160	18740	18740	18740	18740	1328
301	20230915	145300	5897253440	18740	18740	18740	18740	449
302	20230915	145200	5888839180	18740	18750	18750	18740	234
303	20230915	145100	5884452970	18750	18760	18760	18740	7004
304	20230915	145000	5753127850	18760	18750	18760	18750	1156
305	20230915	144900	5731449320	18760	18760	18760	18750	523
306	20230915	144800	5721639960	18760	18770	18770	18760	177
307	20230915	144700	5718319430	18770	18760	18770	18760	106
308	20230915	144600	5716329820	18760	18760	18760	18760	143
309	20230915	144500	5713647140	18760	18760	18770	18760	114
310	20230915	144400	5711508370	18760	18770	18770	18760	412
311	20230915	144300	5703779210	18770	18760	18770	18760	136
312	20230915	144200	5701227840	18760	18770	18770	18760	16
313	20230915	144100	5700927530	18760	18760	18770	18760	107
314	20230915	144000	5698920180	18760	18760	18760	18750	291
315	20230915	143900	5693461230	18760	18760	18760	18750	355
316	20230915	143800	5686802430	18750	18760	18760	18750	296
317	20230915	143700	5681251330	18760	18770	18770	18760	1697
318	20230915	143600	5649415600	18760	18760	18760	18760	640
319	20230915	143500	5637409200	18760	18770	18770	18760	214
320	20230915	143400	5633392430	18770	18770	18770	18760	210
321	20230915	143300	5629450750	18770	18780	18780	18770	165
322	20230915	143200	5626352500	18770	18780	18780	18770	211
323	20230915	143100	5622392020	18770	18770	18770	18770	405
324	20230915	143000	5614790170	18770	18770	18770	18770	100
325	20230915	142900	5612913170	18770	18770	18770	18770	291
326	20230915	142800	5607451100	18770	18760	18770	18760	280
327	20230915	142700	5602198280	18770	18770	18770	18770	1092
328	20230915	142600	5581701440	18770	18770	18780	18770	1091
329	20230915	142500	5561222710	18770	18780	18780	18770	42
330	20230915	142400	5560434180	18780	18780	18780	18780	403
331	20230915	142300	5552865840	18780	18780	18790	18780	1743
332	20230915	142200	5520115410	18790	18790	18790	18780	358
333	20230915	142100	5513390510	18790	18780	18790	18780	27
334	20230915	142000	5512883390	18780	18780	18780	18780	100
335	20230915	141900	5511005390	18780	18780	18790	18780	716
336	20230915	141800	5497557910	18790	18780	18790	18780	174
337	20230915	141700	5494289560	18790	18780	18790	18780	226
338	20230915	141600	5490043880	18790	18790	18790	18790	30
339	20230915	141500	5489480180	18780	18790	18790	18780	113
340	20230915	141400	5487357910	18780	18780	18790	18780	1500
341	20230915	141300	5459177260	18780	18780	18790	18780	530
342	20230915	141200	5449223650	18780	18780	18780	18780	6
343	20230915	141100	5449110970	18780	18780	18780	18780	210
344	20230915	141000	5445167170	18780	18780	18780	18780	44
345	20230915	140900	5444340850	18780	18780	18790	18780	189
346	20230915	140800	5440791310	18790	18790	18790	18780	55
347	20230915	140700	5439757870	18780	18790	18790	18780	186
348	20230915	140600	5436262940	18780	18780	18780	18780	0
349	20230915	140500	5436262940	18780	18780	18780	18780	1774
350	20230915	140400	5402947220	18780	18770	18780	18770	41
351	20230915	140300	5402177350	18770	18770	18780	18770	209
352	20230915	140200	5398254310	18780	18770	18780	18770	942
353	20230915	140100	5380567970	18770	18780	18780	18770	390
354	20230915	140000	5373247540	18770	18770	18770	18770	183
355	20230915	135900	5369812630	18770	18770	18770	18760	41
356	20230915	135800	5369043160	18770	18770	18780	18760	578
357	20230915	135700	5358189960	18760	18760	18760	18760	199
358	20230915	135600	5354456720	18760	18760	18760	18760	0
359	20230915	135500	5354456720	18760	18760	18770	18760	127
360	20230915	135400	5352074190	18770	18770	18770	18770	179
361	20230915	135300	5348714360	18770	18770	18770	18770	75
362	20230915	135200	5347306610	18770	18770	18780	18770	318
363	20230915	135100	5341337590	18770	18770	18770	18770	135
364	20230915	135000	5338803640	18770	18770	18770	18770	205
365	20230915	134900	5334955790	18790	18790	18790	18780	3
366	20230915	134800	5334899430	18770	18790	18790	18770	411
367	20230915	134700	5327181960	18780	18770	18780	18770	642
368	20230915	134600	5315125220	18760	18760	18760	18760	287
369	20230915	134500	5309741100	18760	18780	18780	18760	131
370	20230915	134400	5307282550	18770	18780	18780	18770	96
371	20230915	134300	5305480020	18780	18780	18780	18780	21
372	20230915	134200	5305085640	18780	18780	18780	18780	325
373	20230915	134100	5298982140	18780	18760	18780	18760	20
374	20230915	134000	5298606900	18760	18760	18760	18750	2162
375	20230915	133900	5258065060	18760	18760	18780	18760	975
376	20230915	133800	5239770830	18760	18770	18770	18760	2888
377	20230915	133700	5185579700	18770	18780	18780	18770	288
378	20230915	133600	5180171910	18780	18780	18780	18780	613
379	20230915	133500	5168659770	18800	18780	18800	18780	149
380	20230915	133400	5165861370	18780	18770	18780	18770	287
381	20230915	133300	5160474000	18770	18770	18770	18770	145
382	20230915	133200	5157752350	18780	18780	18780	18770	1799
383	20230915	133100	5123975080	18780	18780	18780	18780	500
384	20230915	133000	5114585080	18780	18780	18790	18780	608
385	20230915	132900	5103166740	18790	18790	18790	18790	130
386	20230915	132800	5100724040	18790	18790	18790	18790	20
387	20230915	132700	5100348240	18800	18780	18800	18780	211
388	20230915	132600	5096385620	18780	18790	18790	18780	265
389	20230915	132500	5091408710	18790	18800	18800	18790	31
390	20230915	132400	5090825920	18780	18790	18790	18780	513
391	20230915	132300	5081188160	18790	18790	18790	18790	609
392	20230915	132200	5069745050	18800	18800	18800	18800	758
393	20230915	132100	5055494650	18800	18800	18810	18800	764
394	20230915	132000	5041127820	18810	18810	18820	18810	362
395	20230915	131900	5034318470	18830	18820	18830	18820	724
396	20230915	131800	5020692620	18820	18830	18830	18820	122
397	20230915	131700	5018396570	18830	18830	18830	18820	511
398	20230915	131600	5008778580	18830	18830	18830	18820	179
399	20230915	131500	5005408020	18830	18840	18840	18830	17
400	20230915	131400	5005087890	18830	18830	18830	18830	318
401	20230915	131300	4999099950	18820	18810	18820	18810	249
402	20230915	131200	4994413780	18820	18820	18820	18820	65
403	20230915	131100	4993190480	18820	18810	18820	18810	1021
404	20230915	131000	4973975440	18810	18810	18810	18810	86
405	20230915	130900	4972357780	18810	18810	18820	18810	272
406	20230915	130800	4967241450	18810	18810	18810	18810	1
407	20230915	130700	4967222640	18820	18820	18820	18810	23
408	20230915	130600	4966789800	18820	18810	18820	18810	10
409	20230915	130500	4966601650	18810	18810	18810	18800	238
410	20230915	130400	4962124890	18810	18800	18810	18800	214
411	20230915	130300	4958099580	18810	18800	18810	18800	93
412	20230915	130200	4956350860	18800	18810	18810	18800	101
413	20230915	130100	4954451060	18810	18810	18810	18800	43
414	20230915	130000	4953642350	18800	18800	18810	18800	256
415	20230915	125900	4948829520	18800	18810	18810	18800	210
416	20230915	125800	4944880420	18810	18810	18810	18810	0
417	20230915	125700	4944880420	18810	18780	18810	18780	119
418	20230915	125600	4942643330	18790	18790	18790	18790	68
419	20230915	125500	4941365610	18780	18780	18780	18780	2
420	20230915	125400	4941328050	18780	18770	18780	18770	184
421	20230915	125300	4937874290	18770	18790	18790	18770	740
422	20230915	125200	4923977320	18790	18790	18790	18790	68
423	20230915	125100	4922699600	18780	18790	18800	18780	319
424	20230915	125000	4916705580	18790	18780	18790	18780	22
425	20230915	124900	4916292300	18780	18790	18800	18780	37
426	20230915	124800	4915597090	18770	18770	18770	18770	6
427	20230915	124700	4915484470	18770	18770	18770	18760	171
428	20230915	124600	4912275910	18770	18750	18770	18750	82
429	20230915	124500	4910737170	18750	18750	18760	18750	432
430	20230915	124400	4902633500	18760	18770	18770	18760	1073
431	20230915	124300	4882499410	18770	18800	18810	18760	324
432	20230915	124200	4876417440	18820	18790	18820	18790	54
433	20230915	124100	4875401400	18780	18780	18780	18740	250
434	20230915	124000	4870710400	18780	18740	18780	18730	6517
435	20230915	123900	4748614320	18740	18750	18750	18740	110
436	20230915	123800	4746551920	18740	18780	18780	18740	5075
437	20230915	123700	4651369700	18760	18780	18780	18760	1979
438	20230915	123600	4614224820	18780	18790	18800	18780	1513
439	20230915	123500	4585809560	18790	18790	18800	18790	302
440	20230915	123400	4580134970	18790	18820	18820	18790	5593
441	20230915	123300	4474985530	18820	18820	18820	18820	394
442	20230915	123200	4467570450	18830	18830	18830	18830	9
443	20230915	123100	4467400980	18820	18830	18840	18820	340
444	20230915	123000	4460998400	18820	18830	18830	18820	33
445	20230915	122900	4460377290	18830	18820	18830	18820	382
446	20230915	122800	4453188040	18810	18820	18820	18810	352
447	20230915	122700	4446566660	18810	18810	18810	18810	415
448	20230915	122600	4438760510	18820	18810	18820	18810	35
449	20230915	122500	4438101820	18820	18830	18830	18820	52
450	20230915	122400	4437123080	18820	18830	18830	18820	410
451	20230915	122300	4429405100	18830	18830	18830	18830	100
452	20230915	122200	4427522100	18830	18840	18840	18830	223
453	20230915	122100	4423322470	18840	18840	18850	18840	31
454	20230915	122000	4422738170	18830	18850	18850	18830	419
455	20230915	121900	4414840500	18850	18850	18850	18850	229
456	20230915	121800	4410523850	18850	18850	18850	18850	6
457	20230915	121700	4410410750	18850	18850	18850	18840	7
458	20230915	121600	4410278810	18820	18850	18860	18820	9
459	20230915	121500	4410109280	18860	18850	18860	18810	2302
460	20230915	121400	4366748260	18850	18840	18860	18840	615
461	20230915	121300	4355156670	18840	18830	18840	18830	265
462	20230915	121200	4350164750	18820	18820	18820	18820	19
463	20230915	121100	4349807170	18820	18820	18820	18810	88
464	20230915	121000	4348151030	18820	18810	18820	18810	46
465	20230915	120900	4347285760	18810	18810	18810	18810	150
466	20230915	120800	4344464260	18810	18810	18810	18810	471
467	20230915	120700	4335604750	18810	18810	18820	18810	231
468	20230915	120600	4331258540	18810	18820	18820	18810	274
469	20230915	120500	4326101910	18820	18830	18830	18820	721
470	20230915	120400	4312531350	18830	18830	18840	18830	219
471	20230915	120300	4308407530	18830	18830	18830	18830	153
472	20230915	120200	4305526540	18830	18820	18830	18820	114
473	20230915	120100	4303380220	18820	18820	18830	18820	191
474	20230915	120000	4299785100	18820	18830	18830	18820	136
475	20230915	115900	4297224530	18830	18830	18830	18820	206
476	20230915	115800	4293346750	18830	18820	18830	18820	263
477	20230915	115700	4288396490	18820	18820	18820	18820	26
478	20230915	115600	4287907170	18820	18820	18820	18810	326
479	20230915	115500	4281772520	18820	18830	18830	18820	174
480	20230915	115400	4278497810	18830	18840	18840	18830	439
481	20230915	115300	4270231430	18830	18830	18850	18830	2478
482	20230915	115200	4223529710	18830	18830	18830	18830	162
483	20230915	115100	4220479250	18820	18820	18820	18810	531
484	20230915	115000	4210485840	18820	18820	18820	18810	56
485	20230915	114900	4209431930	18810	18810	18810	18810	91
486	20230915	114800	4207720220	18810	18800	18810	18800	31
487	20230915	114700	4207137150	18810	18820	18820	18810	82
488	20230915	114600	4205594060	18810	18810	18810	18810	44
489	20230915	114500	4204766420	18810	18810	18810	18800	495
490	20230915	114400	4195458970	18810	18800	18810	18800	42
491	20230915	114300	4194669260	18800	18800	18800	18790	524
492	20230915	114200	4184818070	18800	18790	18800	18790	248
493	20230915	114100	4180155720	18800	18790	18800	18790	116
494	20230915	114000	4177975500	18790	18790	18800	18790	270
495	20230915	113900	4172901470	18800	18790	18800	18790	256
496	20230915	113800	4168091220	18800	18790	18800	18790	35
497	20230915	113700	4167433470	18790	18800	18800	18790	729
498	20230915	113600	4153731800	18820	18820	18820	18820	44
499	20230915	113500	4152903720	18820	18810	18820	18790	476
500	20230915	113400	4143955610	18810	18810	18810	18800	113
501	20230915	113300	4141830100	18800	18800	18800	18800	163
502	20230915	113200	4138765700	18800	18780	18800	18780	195
503	20230915	113100	4135101330	18780	18790	18790	18780	249
504	20230915	113000	4130424470	18780	18780	18790	18780	127
505	20230915	112900	4128039310	18780	18780	18780	18780	39
506	20230915	112800	4127306890	18780	18780	18780	18770	805
507	20230915	112700	4112193030	18790	18790	18790	18780	248
508	20230915	112600	4107535170	18790	18790	18790	18780	99
509	20230915	112500	4105675370	18790	18780	18790	18780	395
510	20230915	112400	4098255270	18780	18780	18780	18780	697
511	20230915	112300	4085165610	18770	18780	18780	18770	128
512	20230915	112200	4082761850	18770	18780	18780	18770	178
513	20230915	112100	4079419630	18780	18780	18780	18770	134
514	20230915	112000	4076903710	18780	18780	18800	18780	78
515	20230915	111900	4075438840	18780	18790	18800	18770	2212
516	20230915	111800	4033897160	18790	18800	18800	18790	283
517	20230915	111700	4028579580	18790	18800	18800	18790	65
518	20230915	111600	4027358060	18800	18800	18800	18790	256
519	20230915	111500	4022545360	18800	18810	18810	18800	538
520	20230915	111400	4012430070	18810	18810	18810	18810	115
521	20230915	111300	4010266920	18810	18810	18810	18810	2
522	20230915	111200	4010229300	18810	18780	18810	18770	1547
523	20230915	111100	3981167470	18770	18770	18770	18760	203
524	20230915	111000	3977358540	18760	18750	18760	18750	1438
525	20230915	110900	3950382670	18750	18760	18760	18740	2899
526	20230915	110800	3896023880	18760	18770	18780	18760	601
527	20230915	110700	3884745400	18760	18760	18760	18750	1335
528	20230915	110600	3859710800	18760	18760	18770	18760	819
529	20230915	110500	3844346140	18760	18770	18770	18760	525
530	20230915	110400	3834495600	18760	18790	18790	18760	1302
531	20230915	110300	3810049280	18770	18780	18780	18770	1673
532	20230915	110200	3778634060	18780	18780	18780	18750	2304
533	20230915	110100	3735411360	18790	18790	18790	18770	723
534	20230915	110000	3721835160	18780	18820	18820	18780	2063
535	20230915	105900	3683085910	18780	18800	18830	18780	625
536	20230915	105800	3671346800	18840	18810	18840	18780	3376
537	20230915	105700	3607903160	18800	18840	18850	18790	1986
538	20230915	105600	3570547250	18800	18840	18850	18800	5307
539	20230915	105500	3470728370	18850	18840	18850	18840	143
540	20230915	105400	3468033320	18850	18840	18850	18820	1698
541	20230915	105300	3436061020	18830	18850	18850	18830	801
542	20230915	105200	3420978000	18850	18870	18870	18830	2446
543	20230915	105100	3374876100	18870	18870	18880	18870	1369
544	20230915	105000	3349043040	18870	18890	18890	18870	2398
545	20230915	104900	3303761320	18900	18900	18900	18900	1870
546	20230915	104800	3268418320	18900	18900	18910	18900	484
547	20230915	104700	3259270350	18900	18900	18910	18900	168
548	20230915	104600	3256095120	18910	18920	18920	18910	206
549	20230915	104500	3252199610	18920	18920	18920	18910	60
550	20230915	104400	3251064420	18910	18920	18920	18910	171
551	20230915	104300	3247830610	18920	18920	18920	18910	396
552	20230915	104200	3240338370	18930	18910	18930	18910	196
553	20230915	104100	3236628190	18910	18930	18930	18910	1742
554	20230915	104000	3203681120	18930	18920	18940	18920	1277
555	20230915	103900	3179515870	18920	18920	18920	18910	360
556	20230915	103800	3172705270	18940	18920	18940	18910	210
557	20230915	103700	3168734080	18910	18920	18920	18910	122
558	20230915	103600	3166426850	18910	18920	18920	18910	504
559	20230915	103500	3156891900	18920	18950	18950	18920	1516
560	20230915	103400	3128194820	18950	18950	18950	18940	671
561	20230915	103300	3115480730	18950	18990	18990	18950	1072
562	20230915	103200	3095160590	18940	18990	19000	18940	12418
563	20230915	103100	2859592520	18990	19000	19010	18990	417
564	20230915	103000	2851668830	19000	19020	19030	19000	396
565	20230915	102900	2844139140	19020	19010	19020	19000	1711
566	20230915	102800	2811601250	19010	18990	19010	18980	1298
567	20230915	102700	2786939910	18990	18990	19000	18990	606
568	20230915	102600	2775425950	18990	19000	19000	18970	1517
569	20230915	102500	2746603290	19000	19000	19000	19000	205
570	20230915	102400	2742708290	19000	18980	19000	18970	639
571	20230915	102300	2730574110	18980	18990	18990	18970	163
572	20230915	102200	2727479110	18990	19000	19000	18980	286
573	20230915	102100	2722046510	19000	18970	19000	18950	1963
574	20230915	102000	2684771450	18970	18970	18970	18970	174
575	20230915	101900	2681470670	18970	18950	18970	18940	972
576	20230915	101800	2663048200	18950	18940	18950	18940	116
577	20230915	101700	2660850020	18950	18940	18950	18930	192
578	20230915	101600	2657213710	18930	18940	18950	18930	355
579	20230915	101500	2650491950	18940	18940	18940	18940	173
580	20230915	101400	2647215330	18930	18920	18930	18920	156
581	20230915	101300	2644262760	18920	18920	18940	18920	151
582	20230915	101200	2641405720	18940	18910	18940	18910	1456
583	20230915	101100	2613857050	18910	18900	18910	18900	308
584	20230915	101000	2608034830	18910	18920	18920	18900	917
585	20230915	100900	2590693710	18920	18930	18930	18920	423
586	20230915	100800	2582690520	18930	18920	18930	18920	541
587	20230915	100700	2572454760	18920	18930	18930	18920	510
588	20230915	100600	2562805460	18930	18940	18940	18920	961
589	20230915	100500	2544609150	18940	18950	18970	18940	1485
590	20230915	100400	2516475360	18960	18980	18980	18960	1171
591	20230915	100300	2494254010	18980	18950	18980	18950	216
592	20230915	100200	2490159380	18950	18950	18960	18950	417
593	20230915	100100	2482257140	18950	18950	18950	18950	32
594	20230915	100000	2481650740	18950	18980	19000	18950	1430
595	20230915	095900	2454535740	18970	19010	19010	18970	659
596	20230915	095800	2442019710	19020	18970	19020	18960	1621
597	20230915	095700	2411220690	18960	18910	18960	18910	1059
598	20230915	095600	2391164410	18930	18910	18930	18910	249
599	20230915	095500	2386451340	18910	18930	18940	18910	934
600	20230915	095400	2368773290	18930	18940	18940	18920	20
601	20230915	095300	2368394710	18940	18940	18940	18930	755
602	20230915	095200	2354096690	18940	18940	18950	18940	558
603	20230915	095100	2343523530	18940	18930	18940	18920	893
604	20230915	095000	2326619860	18930	18910	18930	18910	589
605	20230915	094900	2315478450	18920	18910	18930	18910	431
606	20230915	094800	2307322860	18900	18900	18920	18890	575
607	20230915	094700	2296452650	18900	18890	18900	18870	1346
608	20230915	094600	2271029510	18890	18880	18900	18880	1064
609	20230915	094500	2250932070	18870	18830	18870	18830	2031
610	20230915	094400	2212659400	18830	18870	18870	18830	2415
611	20230915	094300	2167136800	18860	18880	18900	18860	1773
612	20230915	094200	2133677400	18880	18900	18900	18880	2381
613	20230915	094100	2088689730	18910	18920	18920	18890	4000
614	20230915	094000	2013079260	18910	18950	18950	18910	3440
615	20230915	093900	1948017650	18930	18950	18960	18930	3180
616	20230915	093800	1887780210	18960	18960	18970	18950	997
617	20230915	093700	1868877020	18960	18960	18980	18960	1649
618	20230915	093600	1837609190	18970	18990	18990	18970	2003
619	20230915	093500	1799603120	18990	19000	19000	18990	353
620	20230915	093400	1792898770	18990	19000	19000	18990	884
621	20230915	093300	1776108330	19000	19010	19010	19000	855
622	20230915	093200	1759863000	19010	19010	19020	19000	742
623	20230915	093100	1745759380	19010	19010	19010	18990	1510
624	20230915	093000	1717068640	19000	18990	19010	18990	286
625	20230915	092900	1711635840	18990	18980	19000	18980	872
626	20230915	092800	1695082630	18980	19030	19030	18970	1028
627	20230915	092700	1675550190	19020	19030	19040	19020	988
628	20230915	092600	1656751300	19030	19030	19040	19030	82
629	20230915	092500	1655190270	19040	19040	19050	19030	551
630	20230915	092400	1644699100	19050	19040	19050	19040	260
631	20230915	092300	1639747930	19040	19090	19100	19040	1788
632	20230915	092200	1605654680	19100	19050	19100	19050	784
633	20230915	092100	1590701050	19050	19040	19060	19030	892
634	20230915	092000	1573716630	19040	19030	19050	19030	2761
635	20230915	091900	1521126220	19050	19000	19050	19000	979
636	20230915	091800	1502494480	19000	18970	19000	18960	638
637	20230915	091700	1490386100	18960	18950	19020	18950	999
638	20230915	091600	1471426570	18950	18950	19000	18930	3040
639	20230915	091500	1413742990	18950	18970	18980	18930	4434
640	20230915	091400	1329709650	18980	19010	19010	18980	3278
641	20230915	091300	1267430550	19010	19040	19040	19000	2683
642	20230915	091200	1216420730	19050	19070	19070	19040	2162
643	20230915	091100	1175223880	19070	19090	19140	19060	3964
644	20230915	091000	1099553750	19090	19090	19100	19060	1708
645	20230915	090900	1066961260	19090	19110	19110	19090	1967
646	20230915	090800	1029390300	19110	19130	19130	19110	2921
647	20230915	090700	973557450	19130	19120	19180	19110	2411
648	20230915	090600	927426170	19120	19180	19190	19110	5153
649	20230915	090500	828815530	19180	19080	19190	19080	5409
650	20230915	090400	725210870	19080	19030	19120	19030	5083
651	20230915	090300	628341720	19040	18980	19040	18970	4184
652	20230915	090200	548829890	18970	18980	19010	18950	6964
653	20230915	090100	416643730	18980	19030	19030	18970	6247
654	20230915	090000	297910940	19030	19140	19150	19000	12981