KissMeData/429270/min/candle-20230918.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230918	205400	1795574080	18930	18930	18930	18930	1555
3	20230918	205300	1795574080	18930	18930	18930	18930	0
4	20230918	205200	1795574080	18930	18930	18930	18930	0
5	20230918	205100	1795574080	18930	18930	18930	18930	0
6	20230918	205000	1795574080	18930	18930	18930	18930	0
7	20230918	204900	1795574080	18930	18930	18930	18930	0
8	20230918	204800	1795574080	18930	18930	18930	18930	0
9	20230918	204700	1795574080	18930	18930	18930	18930	0
10	20230918	204600	1795574080	18930	18930	18930	18930	0
11	20230918	204500	1795574080	18930	18930	18930	18930	0
12	20230918	204400	1795574080	18930	18930	18930	18930	0
13	20230918	204300	1795574080	18930	18930	18930	18930	0
14	20230918	204200	1795574080	18930	18930	18930	18930	0
15	20230918	204100	1795574080	18930	18930	18930	18930	0
16	20230918	204000	1795574080	18930	18930	18930	18930	0
17	20230918	203900	1795574080	18930	18930	18930	18930	0
18	20230918	203800	1795574080	18930	18930	18930	18930	0
19	20230918	203700	1795574080	18930	18930	18930	18930	0
20	20230918	203600	1795574080	18930	18930	18930	18930	0
21	20230918	203500	1795574080	18930	18930	18930	18930	0
22	20230918	203400	1795574080	18930	18930	18930	18930	0
23	20230918	203300	1795574080	18930	18930	18930	18930	0
24	20230918	203200	1795574080	18930	18930	18930	18930	0
25	20230918	203100	1795574080	18930	18930	18930	18930	0
26	20230918	203000	1795574080	18930	18930	18930	18930	0
27	20230918	202900	1795574080	18930	18930	18930	18930	0
28	20230918	202800	1795574080	18930	18930	18930	18930	0
29	20230918	202700	1795574080	18930	18930	18930	18930	0
30	20230918	202600	1795574080	18930	18930	18930	18930	0
31	20230918	202500	1795574080	18930	18930	18930	18930	0
32	20230918	202400	1795574080	18930	18930	18930	18930	1555
33	20230918	202300	1795574080	18930	18930	18930	18930	0
34	20230918	202200	1795574080	18930	18930	18930	18930	0
35	20230918	202100	1795574080	18930	18930	18930	18930	0
36	20230918	202000	1795574080	18930	18930	18930	18930	0
37	20230918	201900	1795574080	18930	18930	18930	18930	0
38	20230918	201800	1795574080	18930	18930	18930	18930	0
39	20230918	201700	1795574080	18930	18930	18930	18930	0
40	20230918	201600	1795574080	18930	18930	18930	18930	0
41	20230918	201500	1795574080	18930	18930	18930	18930	0
42	20230918	201400	1795574080	18930	18930	18930	18930	0
43	20230918	201300	1795574080	18930	18930	18930	18930	0
44	20230918	201200	1795574080	18930	18930	18930	18930	0
45	20230918	201100	1795574080	18930	18930	18930	18930	0
46	20230918	201000	1795574080	18930	18930	18930	18930	0
47	20230918	200900	1795574080	18930	18930	18930	18930	0
48	20230918	200800	1795574080	18930	18930	18930	18930	0
49	20230918	200700	1795574080	18930	18930	18930	18930	0
50	20230918	200600	1795574080	18930	18930	18930	18930	0
51	20230918	200500	1795574080	18930	18930	18930	18930	0
52	20230918	200400	1795574080	18930	18930	18930	18930	0
53	20230918	200300	1795574080	18930	18930	18930	18930	0
54	20230918	200200	1795574080	18930	18930	18930	18930	0
55	20230918	200100	1795574080	18930	18930	18930	18930	0
56	20230918	200000	1795574080	18930	18930	18930	18930	0
57	20230918	195900	1795574080	18930	18930	18930	18930	0
58	20230918	195800	1795574080	18930	18930	18930	18930	0
59	20230918	195700	1795574080	18930	18930	18930	18930	0
60	20230918	195600	1795574080	18930	18930	18930	18930	0
61	20230918	195500	1795574080	18930	18930	18930	18930	0
62	20230918	195400	1795574080	18930	18930	18930	18930	1555
63	20230918	195300	1795574080	18930	18930	18930	18930	0
64	20230918	195200	1795574080	18930	18930	18930	18930	0
65	20230918	195100	1795574080	18930	18930	18930	18930	0
66	20230918	195000	1795574080	18930	18930	18930	18930	0
67	20230918	194900	1795574080	18930	18930	18930	18930	0
68	20230918	194800	1795574080	18930	18930	18930	18930	0
69	20230918	194700	1795574080	18930	18930	18930	18930	0
70	20230918	194600	1795574080	18930	18930	18930	18930	0
71	20230918	194500	1795574080	18930	18930	18930	18930	0
72	20230918	194400	1795574080	18930	18930	18930	18930	0
73	20230918	194300	1795574080	18930	18930	18930	18930	0
74	20230918	194200	1795574080	18930	18930	18930	18930	0
75	20230918	194100	1795574080	18930	18930	18930	18930	0
76	20230918	194000	1795574080	18930	18930	18930	18930	0
77	20230918	193900	1795574080	18930	18930	18930	18930	0
78	20230918	193800	1795574080	18930	18930	18930	18930	0
79	20230918	193700	1795574080	18930	18930	18930	18930	0
80	20230918	193600	1795574080	18930	18930	18930	18930	0
81	20230918	193500	1795574080	18930	18930	18930	18930	0
82	20230918	193400	1795574080	18930	18930	18930	18930	0
83	20230918	193300	1795574080	18930	18930	18930	18930	0
84	20230918	193200	1795574080	18930	18930	18930	18930	0
85	20230918	193100	1795574080	18930	18930	18930	18930	0
86	20230918	193000	1795574080	18930	18930	18930	18930	0
87	20230918	192900	1795574080	18930	18930	18930	18930	0
88	20230918	192800	1795574080	18930	18930	18930	18930	0
89	20230918	192700	1795574080	18930	18930	18930	18930	0
90	20230918	192600	1795574080	18930	18930	18930	18930	0
91	20230918	192500	1795574080	18930	18930	18930	18930	0
92	20230918	192400	1795574080	18930	18930	18930	18930	1555
93	20230918	192300	1795574080	18930	18930	18930	18930	0
94	20230918	192200	1795574080	18930	18930	18930	18930	0
95	20230918	192100	1795574080	18930	18930	18930	18930	0
96	20230918	192000	1795574080	18930	18930	18930	18930	0
97	20230918	191900	1795574080	18930	18930	18930	18930	0
98	20230918	191800	1795574080	18930	18930	18930	18930	0
99	20230918	191700	1795574080	18930	18930	18930	18930	0
100	20230918	191600	1795574080	18930	18930	18930	18930	0
101	20230918	191500	1795574080	18930	18930	18930	18930	0
102	20230918	191400	1795574080	18930	18930	18930	18930	0
103	20230918	191300	1795574080	18930	18930	18930	18930	0
104	20230918	191200	1795574080	18930	18930	18930	18930	0
105	20230918	191100	1795574080	18930	18930	18930	18930	0
106	20230918	191000	1795574080	18930	18930	18930	18930	0
107	20230918	190900	1795574080	18930	18930	18930	18930	0
108	20230918	190800	1795574080	18930	18930	18930	18930	0
109	20230918	190700	1795574080	18930	18930	18930	18930	0
110	20230918	190600	1795574080	18930	18930	18930	18930	0
111	20230918	190500	1795574080	18930	18930	18930	18930	0
112	20230918	190400	1795574080	18930	18930	18930	18930	0
113	20230918	190300	1795574080	18930	18930	18930	18930	0
114	20230918	190200	1795574080	18930	18930	18930	18930	0
115	20230918	190100	1795574080	18930	18930	18930	18930	0
116	20230918	190000	1795574080	18930	18930	18930	18930	0
117	20230918	185900	1795574080	18930	18930	18930	18930	0
118	20230918	185800	1795574080	18930	18930	18930	18930	0
119	20230918	185700	1795574080	18930	18930	18930	18930	0
120	20230918	185600	1795574080	18930	18930	18930	18930	0
121	20230918	185500	1795574080	18930	18930	18930	18930	0
122	20230918	185400	1795574080	18930	18930	18930	18930	1555
123	20230918	185300	1795574080	18930	18930	18930	18930	0
124	20230918	185200	1795574080	18930	18930	18930	18930	0
125	20230918	185100	1795574080	18930	18930	18930	18930	0
126	20230918	185000	1795574080	18930	18930	18930	18930	0
127	20230918	184900	1795574080	18930	18930	18930	18930	0
128	20230918	184800	1795574080	18930	18930	18930	18930	0
129	20230918	184700	1795574080	18930	18930	18930	18930	0
130	20230918	184600	1795574080	18930	18930	18930	18930	0
131	20230918	184500	1795574080	18930	18930	18930	18930	0
132	20230918	184400	1795574080	18930	18930	18930	18930	0
133	20230918	184300	1795574080	18930	18930	18930	18930	0
134	20230918	184200	1795574080	18930	18930	18930	18930	0
135	20230918	184100	1795574080	18930	18930	18930	18930	0
136	20230918	184000	1795574080	18930	18930	18930	18930	0
137	20230918	183900	1795574080	18930	18930	18930	18930	0
138	20230918	183800	1795574080	18930	18930	18930	18930	0
139	20230918	183700	1795574080	18930	18930	18930	18930	0
140	20230918	183600	1795574080	18930	18930	18930	18930	0
141	20230918	183500	1795574080	18930	18930	18930	18930	0
142	20230918	183400	1795574080	18930	18930	18930	18930	0
143	20230918	183300	1795574080	18930	18930	18930	18930	0
144	20230918	183200	1795574080	18930	18930	18930	18930	0
145	20230918	183100	1795574080	18930	18930	18930	18930	0
146	20230918	183000	1795574080	18930	18930	18930	18930	0
147	20230918	182900	1795574080	18930	18930	18930	18930	0
148	20230918	182800	1795574080	18930	18930	18930	18930	0
149	20230918	182700	1795574080	18930	18930	18930	18930	0
150	20230918	182600	1795574080	18930	18930	18930	18930	0
151	20230918	182500	1795574080	18930	18930	18930	18930	0
152	20230918	182400	1795574080	18930	18930	18930	18930	1555
153	20230918	182300	1795574080	18930	18930	18930	18930	0
154	20230918	182200	1795574080	18930	18930	18930	18930	0
155	20230918	182100	1795574080	18930	18930	18930	18930	0
156	20230918	182000	1795574080	18930	18930	18930	18930	0
157	20230918	181900	1795574080	18930	18930	18930	18930	0
158	20230918	181800	1795574080	18930	18930	18930	18930	0
159	20230918	181700	1795574080	18930	18930	18930	18930	0
160	20230918	181600	1795574080	18930	18930	18930	18930	0
161	20230918	181500	1795574080	18930	18930	18930	18930	0
162	20230918	181400	1795574080	18930	18930	18930	18930	0
163	20230918	181300	1795574080	18930	18930	18930	18930	0
164	20230918	181200	1795574080	18930	18930	18930	18930	0
165	20230918	181100	1795574080	18930	18930	18930	18930	0
166	20230918	181000	1795574080	18930	18930	18930	18930	0
167	20230918	180900	1795574080	18930	18930	18930	18930	0
168	20230918	180800	1795574080	18930	18930	18930	18930	0
169	20230918	180700	1795574080	18930	18930	18930	18930	0
170	20230918	180600	1795574080	18930	18930	18930	18930	0
171	20230918	180500	1795574080	18930	18930	18930	18930	0
172	20230918	180400	1795574080	18930	18930	18930	18930	0
173	20230918	180300	1795574080	18930	18930	18930	18930	0
174	20230918	180200	1795574080	18930	18930	18930	18930	0
175	20230918	180100	1795574080	18930	18930	18930	18930	0
176	20230918	180000	1795574080	18930	18930	18930	18930	0
177	20230918	175900	1795574080	18930	18930	18930	18930	0
178	20230918	175800	1795574080	18930	18930	18930	18930	0
179	20230918	175700	1795574080	18930	18930	18930	18930	0
180	20230918	175600	1795574080	18930	18930	18930	18930	0
181	20230918	175500	1795574080	18930	18930	18930	18930	0
182	20230918	175400	1795574080	18930	18930	18930	18930	1555
183	20230918	175300	1795574080	18930	18930	18930	18930	0
184	20230918	175200	1795574080	18930	18930	18930	18930	0
185	20230918	175100	1795574080	18930	18930	18930	18930	0
186	20230918	175000	1795574080	18930	18930	18930	18930	0
187	20230918	174900	1795574080	18930	18930	18930	18930	0
188	20230918	174800	1795574080	18930	18930	18930	18930	0
189	20230918	174700	1795574080	18930	18930	18930	18930	0
190	20230918	174600	1795574080	18930	18930	18930	18930	0
191	20230918	174500	1795574080	18930	18930	18930	18930	0
192	20230918	174400	1795574080	18930	18930	18930	18930	0
193	20230918	174300	1795574080	18930	18930	18930	18930	0
194	20230918	174200	1795574080	18930	18930	18930	18930	0
195	20230918	174100	1795574080	18930	18930	18930	18930	0
196	20230918	174000	1795574080	18930	18930	18930	18930	0
197	20230918	173900	1795574080	18930	18930	18930	18930	0
198	20230918	173800	1795574080	18930	18930	18930	18930	0
199	20230918	173700	1795574080	18930	18930	18930	18930	0
200	20230918	173600	1795574080	18930	18930	18930	18930	0
201	20230918	173500	1795574080	18930	18930	18930	18930	0
202	20230918	173400	1795574080	18930	18930	18930	18930	0
203	20230918	173300	1795574080	18930	18930	18930	18930	0
204	20230918	173200	1795574080	18930	18930	18930	18930	0
205	20230918	173100	1795574080	18930	18930	18930	18930	0
206	20230918	173000	1795574080	18930	18930	18930	18930	0
207	20230918	172900	1795574080	18930	18930	18930	18930	0
208	20230918	172800	1795574080	18930	18930	18930	18930	0
209	20230918	172700	1795574080	18930	18930	18930	18930	0
210	20230918	172600	1795574080	18930	18930	18930	18930	0
211	20230918	172500	1795574080	18930	18930	18930	18930	0
212	20230918	172400	1795574080	18930	18930	18930	18930	1555
213	20230918	172300	1795574080	18930	18930	18930	18930	0
214	20230918	172200	1795574080	18930	18930	18930	18930	0
215	20230918	172100	1795574080	18930	18930	18930	18930	0
216	20230918	172000	1795574080	18930	18930	18930	18930	0
217	20230918	171900	1795574080	18930	18930	18930	18930	0
218	20230918	171800	1795574080	18930	18930	18930	18930	0
219	20230918	171700	1795574080	18930	18930	18930	18930	0
220	20230918	171600	1795574080	18930	18930	18930	18930	0
221	20230918	171500	1795574080	18930	18930	18930	18930	0
222	20230918	171400	1795574080	18930	18930	18930	18930	0
223	20230918	171300	1795574080	18930	18930	18930	18930	0
224	20230918	171200	1795574080	18930	18930	18930	18930	0
225	20230918	171100	1795574080	18930	18930	18930	18930	0
226	20230918	171000	1795574080	18930	18930	18930	18930	0
227	20230918	170900	1795574080	18930	18930	18930	18930	0
228	20230918	170800	1795574080	18930	18930	18930	18930	0
229	20230918	170700	1795574080	18930	18930	18930	18930	0
230	20230918	170600	1795574080	18930	18930	18930	18930	0
231	20230918	170500	1795574080	18930	18930	18930	18930	0
232	20230918	170400	1795574080	18930	18930	18930	18930	0
233	20230918	170300	1795574080	18930	18930	18930	18930	0
234	20230918	170200	1795574080	18930	18930	18930	18930	0
235	20230918	170100	1795574080	18930	18930	18930	18930	0
236	20230918	170000	1795574080	18930	18930	18930	18930	0
237	20230918	165900	1795574080	18930	18930	18930	18930	0
238	20230918	165800	1795574080	18930	18930	18930	18930	0
239	20230918	165700	1795574080	18930	18930	18930	18930	0
240	20230918	165600	1795574080	18930	18930	18930	18930	0
241	20230918	165500	1795574080	18930	18930	18930	18930	0
242	20230918	165400	1795574080	18930	18930	18930	18930	1555
243	20230918	165300	1795574080	18930	18930	18930	18930	0
244	20230918	165200	1795574080	18930	18930	18930	18930	0
245	20230918	165100	1795574080	18930	18930	18930	18930	0
246	20230918	165000	1795574080	18930	18930	18930	18930	0
247	20230918	164900	1795574080	18930	18930	18930	18930	0
248	20230918	164800	1795574080	18930	18930	18930	18930	0
249	20230918	164700	1795574080	18930	18930	18930	18930	0
250	20230918	164600	1795574080	18930	18930	18930	18930	0
251	20230918	164500	1795574080	18930	18930	18930	18930	0
252	20230918	164400	1795574080	18930	18930	18930	18930	0
253	20230918	164300	1795574080	18930	18930	18930	18930	0
254	20230918	164200	1795574080	18930	18930	18930	18930	0
255	20230918	164100	1795574080	18930	18930	18930	18930	0
256	20230918	164000	1795574080	18930	18930	18930	18930	0
257	20230918	163900	1795574080	18930	18930	18930	18930	0
258	20230918	163800	1795574080	18930	18930	18930	18930	0
259	20230918	163700	1795574080	18930	18930	18930	18930	0
260	20230918	163600	1795574080	18930	18930	18930	18930	0
261	20230918	163500	1795574080	18930	18930	18930	18930	0
262	20230918	163400	1795574080	18930	18930	18930	18930	0
263	20230918	163300	1795574080	18930	18930	18930	18930	0
264	20230918	163200	1795574080	18930	18930	18930	18930	0
265	20230918	163100	1795574080	18930	18930	18930	18930	0
266	20230918	163000	1795574080	18930	18930	18930	18930	0
267	20230918	162900	1795574080	18930	18930	18930	18930	0
268	20230918	162800	1795574080	18930	18930	18930	18930	0
269	20230918	162700	1795574080	18930	18930	18930	18930	0
270	20230918	162600	1795574080	18930	18930	18930	18930	0
271	20230918	162500	1795574080	18930	18930	18930	18930	0
272	20230918	162400	1795574080	18930	18930	18930	18930	1555
273	20230918	162300	1795574080	18930	18930	18930	18930	0
274	20230918	162200	1795574080	18930	18930	18930	18930	0
275	20230918	162100	1795574080	18930	18930	18930	18930	0
276	20230918	162000	1795574080	18930	18930	18930	18930	0
277	20230918	161900	1795574080	18930	18930	18930	18930	0
278	20230918	161800	1795574080	18930	18930	18930	18930	0
279	20230918	161700	1795574080	18930	18930	18930	18930	0
280	20230918	161600	1795574080	18930	18930	18930	18930	0
281	20230918	161500	1795574080	18930	18930	18930	18930	0
282	20230918	161400	1795574080	18930	18930	18930	18930	0
283	20230918	161300	1795574080	18930	18930	18930	18930	0
284	20230918	161200	1795574080	18930	18930	18930	18930	0
285	20230918	161100	1795574080	18930	18930	18930	18930	0
286	20230918	161000	1795574080	18930	18930	18930	18930	0
287	20230918	160900	1795574080	18930	18930	18930	18930	0
288	20230918	160800	1795574080	18930	18930	18930	18930	0
289	20230918	160700	1795574080	18930	18930	18930	18930	0
290	20230918	160600	1795574080	18930	18930	18930	18930	0
291	20230918	160500	1795574080	18930	18930	18930	18930	0
292	20230918	160400	1795574080	18930	18930	18930	18930	0
293	20230918	160300	1795574080	18930	18930	18930	18930	0
294	20230918	160200	1795574080	18930	18930	18930	18930	0
295	20230918	160100	1795574080	18930	18930	18930	18930	0
296	20230918	160000	1795574080	18930	18930	18930	18930	0
297	20230918	155900	1795574080	18930	18930	18930	18930	0
298	20230918	155800	1795574080	18930	18930	18930	18930	0
299	20230918	155700	1795574080	18930	18930	18930	18930	0
300	20230918	155600	1795574080	18930	18930	18930	18930	0
301	20230918	155500	1795574080	18930	18930	18930	18930	0
302	20230918	155400	1795574080	18930	18930	18930	18930	1555
303	20230918	155300	1795574080	18930	18930	18930	18930	0
304	20230918	155200	1795574080	18930	18930	18930	18930	0
305	20230918	155100	1795574080	18930	18930	18930	18930	0
306	20230918	155000	1795574080	18930	18930	18930	18930	0
307	20230918	154900	1795574080	18930	18930	18930	18930	0
308	20230918	154800	1795574080	18930	18930	18930	18930	0
309	20230918	154700	1795574080	18930	18930	18930	18930	0
310	20230918	154600	1795574080	18930	18930	18930	18930	0
311	20230918	154500	1795574080	18930	18930	18930	18930	0
312	20230918	154400	1795574080	18930	18930	18930	18930	0
313	20230918	154300	1795574080	18930	18930	18930	18930	0
314	20230918	154200	1795574080	18930	18930	18930	18930	0
315	20230918	154100	1795574080	18930	18930	18930	18930	0
316	20230918	154000	1795574080	18930	18930	18930	18930	0
317	20230918	153900	1795574080	18930	18930	18930	18930	0
318	20230918	153800	1795574080	18930	18930	18930	18930	0
319	20230918	153700	1795574080	18930	18930	18930	18930	0
320	20230918	153600	1795574080	18930	18930	18930	18930	0
321	20230918	153500	1795574080	18930	18930	18930	18930	0
322	20230918	153400	1795574080	18930	18930	18930	18930	0
323	20230918	153300	1795574080	18930	18930	18930	18930	0
324	20230918	153200	1795574080	18930	18930	18930	18930	0
325	20230918	153100	1795574080	18930	18930	18930	18930	0
326	20230918	153000	1795574080	18930	18930	18930	18930	1555
327	20230918	152900	1766137930	18960	18960	18960	18960	0
328	20230918	152800	1766137930	18960	18960	18960	18960	0
329	20230918	152700	1766137930	18960	18960	18960	18960	0
330	20230918	152600	1766137930	18960	18960	18960	18960	0
331	20230918	152500	1766137930	18960	18960	18960	18960	0
332	20230918	152400	1766137930	18960	18960	18960	18960	0
333	20230918	152300	1766137930	18960	18960	18960	18960	0
334	20230918	152200	1766137930	18960	18960	18960	18960	0
335	20230918	152100	1766137930	18960	18960	18960	18960	0
336	20230918	152000	1766137930	18960	18960	18960	18960	0
337	20230918	151900	1766137930	18960	18950	19000	18950	231
338	20230918	151800	1761755400	18960	18990	18990	18960	14
339	20230918	151700	1761489750	18980	18950	18980	18930	13
340	20230918	151600	1761243140	18990	18960	18990	18930	535
341	20230918	151500	1751110700	18960	18990	18990	18960	531
342	20230918	151400	1741035140	18990	18960	18990	18960	401
343	20230918	151300	1733431400	18960	18960	18960	18940	30
344	20230918	151200	1732862880	18960	18950	18960	18950	140
345	20230918	151100	1730208830	18960	18940	18960	18940	196
346	20230918	151000	1726492870	18960	18960	18960	18940	219
347	20230918	150900	1722344580	18940	18950	18950	18940	56
348	20230918	150800	1721283900	18940	18950	18950	18940	55
349	20230918	150700	1720242150	18940	18950	18950	18940	661
350	20230918	150600	1707718710	18960	18960	18970	18960	369
351	20230918	150500	1700722420	18950	18950	18950	18950	6
352	20230918	150400	1700608720	18960	18970	18970	18960	404
353	20230918	150300	1692947840	18970	18960	18970	18950	1787
354	20230918	150200	1659072370	18960	18960	18970	18960	1390
355	20230918	150100	1632717870	18960	18970	18970	18960	142
356	20230918	150000	1630025490	18970	18970	18980	18970	2093
357	20230918	145900	1590321240	18970	18980	18980	18970	265
358	20230918	145800	1585293100	18980	18980	18990	18980	117
359	20230918	145700	1583072390	18980	18980	18990	18980	12
360	20230918	145600	1582844570	18980	18990	18990	18980	1231
361	20230918	145500	1559480150	18990	18980	18990	18980	32
362	20230918	145400	1558872480	18990	18990	18990	18990	110
363	20230918	145300	1556783580	18990	18990	18990	18980	158
364	20230918	145200	1553783170	18990	18980	18990	18980	290
365	20230918	145100	1548278880	18980	19000	19000	18980	318
366	20230918	145000	1542241000	19000	19000	19000	19000	16
367	20230918	144900	1541937000	19000	19000	19000	19000	6
368	20230918	144800	1541823000	19000	19000	19000	19000	4
369	20230918	144700	1541747000	19000	19000	19000	19000	6
370	20230918	144600	1541633000	19000	19000	19000	19000	9
371	20230918	144500	1541462000	19000	19010	19010	19000	25
372	20230918	144400	1540986950	19010	19010	19010	19010	6
373	20230918	144300	1540872890	19010	19010	19010	19010	8
374	20230918	144200	1540720810	19010	19010	19010	19010	6
375	20230918	144100	1540606750	18990	18990	18990	18990	0
376	20230918	144000	1540606750	18990	19000	19010	18990	116
377	20230918	143900	1538403550	19020	19010	19020	19010	221
378	20230918	143800	1534201810	18980	18980	18980	18980	0
379	20230918	143700	1534201810	18980	19000	19000	18980	441
380	20230918	143600	1525831420	19000	19000	19000	18980	306
381	20230918	143500	1520021610	18990	18990	18990	18990	218
382	20230918	143400	1515881790	19010	18990	19010	18990	19
383	20230918	143300	1515520880	18990	18990	18990	18990	441
384	20230918	143200	1507146290	19010	19010	19010	19010	0
385	20230918	143100	1507146290	19010	19010	19010	19010	0
386	20230918	143000	1507146290	19010	19020	19020	19010	14
387	20230918	142900	1506880110	19020	19010	19020	19010	14
388	20230918	142800	1506613930	19020	19020	19020	19020	5
389	20230918	142700	1506518830	19010	19020	19020	19010	8
390	20230918	142600	1506366720	19020	19020	19020	19020	1
391	20230918	142500	1506347700	19000	19020	19020	19000	2
392	20230918	142400	1506309680	19020	19020	19020	19020	57
393	20230918	142300	1505225540	18980	19010	19010	18980	424
394	20230918	142200	1497175610	19000	19000	19000	19000	29
395	20230918	142100	1496624610	18990	19010	19010	18990	148
396	20230918	142000	1493813670	19020	19020	19020	19020	3
397	20230918	141900	1493756610	19000	19020	19020	19000	201
398	20230918	141800	1489937490	19020	19020	19020	19020	13
399	20230918	141700	1489690230	19020	19020	19020	19020	4
400	20230918	141600	1489614150	19020	19020	19020	19020	4
401	20230918	141500	1489538070	19010	19020	19020	19010	29
402	20230918	141400	1488986730	19020	19020	19020	19020	3
403	20230918	141300	1488929670	19020	19010	19020	19010	16
404	20230918	141200	1488625470	19010	19000	19010	19000	37
405	20230918	141100	1487922280	19010	19010	19010	19010	25
406	20230918	141000	1487447030	19010	19010	19010	19010	3
407	20230918	140900	1487390000	19010	19010	19010	19010	45
408	20230918	140800	1486534550	19010	19010	19010	19010	100
409	20230918	140700	1484633550	19010	18990	19010	18990	12
410	20230918	140600	1484405470	18990	18980	18990	18980	11
411	20230918	140500	1484196640	18980	18970	18980	18970	23
412	20230918	140400	1483760200	18990	18980	18990	18980	8
413	20230918	140300	1483608290	18970	18970	18970	18970	52
414	20230918	140200	1482621850	18970	18980	18980	18970	200
415	20230918	140100	1478826740	18980	19000	19000	18980	92
416	20230918	140000	1477080560	18980	18970	18980	18970	132
417	20230918	135900	1474576490	18970	18990	18990	18970	174
418	20230918	135800	1471274010	18990	18980	18990	18980	2
419	20230918	135700	1471236040	18970	18980	18980	18970	200
420	20230918	135600	1467442010	18980	18990	18990	18970	406
421	20230918	135500	1459739240	18980	18980	18980	18970	170
422	20230918	135400	1456514140	18990	18980	18990	18980	177
423	20230918	135300	1453154650	18990	18980	18990	18980	355
424	20230918	135200	1446416700	18990	18990	18990	18990	9
425	20230918	135100	1446245790	18990	18990	18990	18990	1
426	20230918	135000	1446226800	18970	18980	18980	18960	405
427	20230918	134900	1438545250	18980	18990	18990	18970	515
428	20230918	134800	1428773550	19000	19000	19000	19000	3
429	20230918	134700	1428716550	18990	19000	19000	18990	132
430	20230918	134600	1426209830	18990	19020	19020	18990	604
431	20230918	134500	1414738200	19020	19020	19020	19020	5
432	20230918	134400	1414643100	19020	19020	19020	19020	3
433	20230918	134300	1414586040	19010	19010	19010	19010	2
434	20230918	134200	1414548020	19020	19020	19020	19020	3
435	20230918	134100	1414490960	19030	19020	19030	19020	11
436	20230918	134000	1414281710	19030	19030	19030	19030	52
437	20230918	133900	1413292150	19020	19020	19020	19020	1
438	20230918	133800	1413273130	19030	19030	19030	19020	13
439	20230918	133700	1413025770	19040	19040	19040	19040	0
440	20230918	133600	1413025770	19040	19040	19040	19040	8
441	20230918	133500	1412873450	19040	18970	19050	18970	743
442	20230918	133400	1398739920	18980	18980	18980	18980	11
443	20230918	133300	1398531140	18980	18980	18980	18980	147
444	20230918	133200	1395741080	18980	18980	18980	18980	20
445	20230918	133100	1395361480	18980	18990	18990	18980	5
446	20230918	133000	1395266570	19000	18980	19000	18980	4
447	20230918	132900	1395190610	18980	18990	18990	18980	14
448	20230918	132800	1394924770	19000	19000	19000	19000	23
449	20230918	132700	1394487770	19000	19000	19000	19000	1
450	20230918	132600	1394468770	18990	18990	18990	18990	52
451	20230918	132500	1393481290	18990	18990	18990	18990	2
452	20230918	132400	1393443310	18960	18960	18960	18960	0
453	20230918	132300	1393443310	18960	18960	18960	18960	1
454	20230918	132200	1393424350	18960	18960	18960	18960	75
455	20230918	132100	1392002350	18960	18970	18970	18960	425
456	20230918	132000	1383944140	18970	18970	18970	18970	0
457	20230918	131900	1383944140	18970	18970	18970	18970	51
458	20230918	131800	1382976670	18970	18970	18970	18970	1
459	20230918	131700	1382957700	18970	18970	18970	18970	9
460	20230918	131600	1382786970	18970	18970	18970	18970	26
461	20230918	131500	1382293750	18960	18960	18990	18960	460
462	20230918	131400	1373572120	18960	18960	18960	18960	200
463	20230918	131300	1369780120	18970	18970	18970	18970	386
464	20230918	131200	1362457700	18970	18970	18970	18970	0
465	20230918	131100	1362457700	18970	18970	18970	18970	0
466	20230918	131000	1362457700	18970	18970	18970	18970	2
467	20230918	130900	1362419760	18970	18970	18970	18970	10
468	20230918	130800	1362230060	18970	18970	18970	18970	1
469	20230918	130700	1362211090	18990	18990	18990	18990	0
470	20230918	130600	1362211090	18990	18990	18990	18990	9
471	20230918	130500	1362040180	18990	18970	18990	18960	463
472	20230918	130400	1353259400	18970	18980	18980	18970	20
473	20230918	130300	1352879890	18980	18980	18980	18980	20
474	20230918	130200	1352500290	18980	18970	18980	18970	38
475	20230918	130100	1351779350	18980	18990	18990	18980	47
476	20230918	130000	1350886840	18990	18990	18990	18990	70
477	20230918	125900	1349557540	18980	18980	18980	18980	19
478	20230918	125800	1349196920	18980	18980	18980	18980	222
479	20230918	125700	1344983360	18970	18980	18980	18970	5
480	20230918	125600	1344888470	18960	18960	18960	18960	0
481	20230918	125500	1344888470	18960	18960	18960	18960	1
482	20230918	125400	1344869510	18950	18960	18960	18950	358
483	20230918	125300	1338085380	18950	18950	18950	18950	0
484	20230918	125200	1338085380	18950	18960	18960	18950	101
485	20230918	125100	1336171300	18950	18950	18950	18950	0
486	20230918	125000	1336171300	18950	18950	18950	18950	100
487	20230918	124900	1334276300	18950	18980	18980	18950	707
488	20230918	124800	1320868100	18980	18980	18980	18980	260
489	20230918	124700	1315933300	18990	18980	18990	18980	56
490	20230918	124600	1314870360	18980	18990	18990	18980	100
491	20230918	124500	1312971740	19000	19000	19000	19000	3
492	20230918	124400	1312914740	18990	18990	18990	18990	3
493	20230918	124300	1312857770	18980	18980	18980	18980	15
494	20230918	124200	1312573070	18990	18990	18990	18990	46
495	20230918	124100	1311699530	18980	18980	18980	18980	0
496	20230918	124000	1311699530	18980	18980	18980	18980	0
497	20230918	123900	1311699530	18980	18980	18980	18970	42
498	20230918	123800	1310902380	18980	18980	18980	18980	7
499	20230918	123700	1310769520	18980	18980	18980	18970	149
500	20230918	123600	1307942680	18980	18990	18990	18980	27
501	20230918	123500	1307430140	19000	19000	19000	19000	6
502	20230918	123400	1307316140	19000	19000	19000	19000	3
503	20230918	123300	1307259140	19000	19000	19000	19000	1
504	20230918	123200	1307240140	19000	18990	19000	18990	30
505	20230918	123100	1306670220	18960	18990	18990	18960	357
506	20230918	123000	1299899640	18970	18990	18990	18970	225
507	20230918	122900	1295630460	19000	19000	19000	19000	2
508	20230918	122800	1295592460	18970	18970	18970	18970	0
509	20230918	122700	1295592460	18970	18970	18980	18970	213
510	20230918	122600	1291550740	18980	19010	19010	18980	3860
511	20230918	122500	1218223050	19010	19030	19030	19010	58
512	20230918	122400	1217120330	19010	19010	19010	19010	0
513	20230918	122300	1217120330	19010	19010	19010	19010	50
514	20230918	122200	1216169830	19020	19040	19040	19020	6
515	20230918	122100	1216055660	19040	19030	19040	19010	2203
516	20230918	122000	1174162110	19030	19040	19040	19030	20
517	20230918	121900	1173781460	19030	19040	19040	19030	97
518	20230918	121800	1171935350	19040	19040	19040	19040	4
519	20230918	121700	1171859190	19030	19030	19030	19030	0
520	20230918	121600	1171859190	19030	19030	19030	19030	4
521	20230918	121500	1171783070	19020	19020	19020	19020	63
522	20230918	121400	1170584810	19020	19030	19030	19020	36
523	20230918	121300	1169900040	19020	19020	19020	19020	224
524	20230918	121200	1165639560	19020	19030	19030	19020	126
525	20230918	121100	1163243000	19020	19020	19020	19020	0
526	20230918	121000	1163243000	19020	19030	19030	19020	148
527	20230918	120900	1160427990	19020	19020	19020	19020	61
528	20230918	120800	1159267770	19020	19010	19020	19010	39
529	20230918	120700	1158526000	19010	19010	19010	19010	34
530	20230918	120600	1157879660	19020	19030	19030	19020	2031
531	20230918	120500	1119240550	19040	19040	19040	19040	3
532	20230918	120400	1119183430	19040	19040	19040	19040	130
533	20230918	120300	1116708230	19050	19050	19050	19050	25
534	20230918	120200	1116231980	19050	19060	19060	19050	197
535	20230918	120100	1112478400	19070	19070	19070	19070	3
536	20230918	120000	1112421190	19060	19080	19080	19060	35
537	20230918	115900	1111753720	19080	19080	19080	19080	36
538	20230918	115800	1111066840	19080	19070	19080	19070	108
539	20230918	115700	1109006460	19070	19070	19070	19070	0
540	20230918	115600	1109006460	19070	19070	19070	19070	4
541	20230918	115500	1108930180	19070	19060	19080	19060	55
542	20230918	115400	1107880830	19060	19060	19060	19050	69
543	20230918	115300	1106566290	19060	19060	19060	19060	5
544	20230918	115200	1106470990	19060	19060	19060	19060	4
545	20230918	115100	1106394750	19060	19060	19060	19060	44
546	20230918	115000	1105556110	19060	19060	19060	19060	11
547	20230918	114900	1105346450	19060	19060	19060	19060	4
548	20230918	114800	1105270210	19060	19060	19060	19060	382
549	20230918	114700	1097989290	19060	19050	19060	19050	6
550	20230918	114600	1097874940	19060	19060	19060	19060	5
551	20230918	114500	1097779640	19050	19050	19050	19050	5
552	20230918	114400	1097684390	19050	19050	19050	19050	1
553	20230918	114300	1097665340	19050	19050	19050	19050	0
554	20230918	114200	1097665340	19050	19050	19050	19050	6
555	20230918	114100	1097551040	19050	19050	19050	19050	1
556	20230918	114000	1097531990	19060	19060	19060	19060	3
557	20230918	113900	1097474810	19060	19060	19060	19060	7
558	20230918	113800	1097341390	19020	19060	19060	19020	1391
559	20230918	113700	1070845630	19060	19060	19060	19060	101
560	20230918	113600	1068920570	19060	19060	19060	19060	6
561	20230918	113500	1068806210	19060	19030	19060	19030	435
562	20230918	113400	1060528010	19030	19040	19040	19030	374
563	20230918	113300	1053410750	19040	19040	19040	19040	126
564	20230918	113200	1051011710	19040	19040	19040	19040	10
565	20230918	113100	1050821310	19040	19040	19040	19040	440
566	20230918	113000	1042443710	19040	19040	19050	19040	150
567	20230918	112900	1039587670	19040	19050	19050	19040	187
568	20230918	112800	1036025330	19060	19060	19060	19060	5
569	20230918	112700	1035930030	19050	19060	19060	19050	10
570	20230918	112600	1035739440	19050	19050	19050	19040	227
571	20230918	112500	1031416260	19050	19050	19060	19050	224
572	20230918	112400	1027149010	19050	19060	19060	19050	3
573	20230918	112300	1027091840	19060	19060	19060	19050	63
574	20230918	112200	1025891540	19060	19060	19060	19060	201
575	20230918	112100	1022060480	19080	19070	19080	19060	148
576	20230918	112000	1019239020	19080	19080	19080	19080	103
577	20230918	111900	1017273780	19070	19070	19070	19070	194
578	20230918	111800	1013574200	19080	19080	19080	19080	22
579	20230918	111700	1013154440	19080	19060	19080	19060	78
580	20230918	111600	1011667470	19070	19070	19070	19070	14
581	20230918	111500	1011400490	19070	19070	19070	19070	10
582	20230918	111400	1011209790	19060	19070	19070	19060	36
583	20230918	111300	1010523580	19060	19060	19060	19060	7
584	20230918	111200	1010390160	19060	19060	19060	19060	34
585	20230918	111100	1009742120	19060	19060	19060	19060	55
586	20230918	111000	1008693820	19060	19060	19060	19060	4
587	20230918	110900	1008617580	19050	19050	19050	19050	0
588	20230918	110800	1008617580	19050	19050	19050	19050	70
589	20230918	110700	1007284080	19050	19050	19050	19050	25
590	20230918	110600	1006807830	19050	19050	19050	19050	15
591	20230918	110500	1006522080	19040	19040	19040	19040	12
592	20230918	110400	1006293600	19040	19030	19040	19030	386
593	20230918	110300	998947980	19030	19030	19030	19030	57
594	20230918	110200	997863270	19030	19030	19030	19030	67
595	20230918	110100	996588260	19030	19030	19030	19030	43
596	20230918	110000	995769970	19030	19030	19030	19030	7
597	20230918	105900	995636760	19030	19030	19030	19030	48
598	20230918	105800	994723320	19030	19030	19030	19030	51
599	20230918	105700	993752790	19030	19030	19030	19030	5
600	20230918	105600	993657640	19030	19030	19030	19020	474
601	20230918	105500	984642140	19030	19030	19030	19030	84
602	20230918	105400	983043620	19050	19050	19050	19050	2
603	20230918	105300	983005520	19050	19050	19050	19050	0
604	20230918	105200	983005520	19050	19030	19050	19030	66
605	20230918	105100	981748380	19020	19020	19020	19020	0
606	20230918	105000	981748380	19020	19020	19020	19020	223
607	20230918	104900	977506920	19020	19020	19020	19020	302
608	20230918	104800	971762880	19020	19020	19020	19020	305
609	20230918	104700	965961780	19020	19020	19020	19020	241
610	20230918	104600	961377960	19030	19030	19030	19030	13
611	20230918	104500	961130570	19030	19020	19030	19010	40
612	20230918	104400	960369770	19020	19030	19030	19020	83
613	20230918	104300	958790750	19030	19020	19030	19010	56
614	20230918	104200	957726040	19030	19030	19030	19030	3
615	20230918	104100	957668950	19030	19020	19030	19000	1113
616	20230918	104000	936515030	19010	19030	19030	19010	500
617	20230918	103900	927005650	19010	19020	19020	19010	501
618	20230918	103800	917481620	19010	19030	19030	19010	1387
619	20230918	103700	891104820	19030	19130	19130	19020	438
620	20230918	103600	882770060	19020	19060	19150	19020	520
621	20230918	103500	872865600	19030	19030	19030	19010	1730
622	20230918	103400	839969450	19020	19030	19030	19020	1694
623	20230918	103300	807748880	19030	19030	19030	19030	308
624	20230918	103200	801887640	19030	19060	19060	19030	885
625	20230918	103100	785031510	19080	19090	19090	19060	1347
626	20230918	103000	759345770	19090	19100	19100	19090	12
627	20230918	102900	759116580	19100	19100	19100	19100	30
628	20230918	102800	758543580	19090	19100	19100	19090	277
629	20230918	102700	753255080	19100	19100	19100	19100	95
630	20230918	102600	751440580	19100	19100	19100	19100	40
631	20230918	102500	750676580	19100	19100	19100	19100	403
632	20230918	102400	742979280	19100	19100	19100	19100	158
633	20230918	102300	739961480	19100	19120	19120	19100	1715
634	20230918	102200	707203390	19110	19110	19110	19110	0
635	20230918	102100	707203390	19110	19150	19150	19110	16
636	20230918	102000	706897590	19110	19140	19140	19110	457
637	20230918	101900	698163850	19130	19130	19130	19130	0
638	20230918	101800	698163850	19130	19130	19130	19130	1
639	20230918	101700	698144720	19120	19140	19140	19120	913
640	20230918	101600	680678270	19150	19150	19150	19150	84
641	20230918	101500	679069670	19140	19140	19140	19140	0
642	20230918	101400	679069670	19140	19160	19160	19140	114
643	20230918	101300	676887610	19140	19140	19140	19140	100
644	20230918	101200	674973610	19130	19150	19150	19130	367
645	20230918	101100	667946280	19150	19150	19150	19150	38
646	20230918	101000	667218580	19150	19160	19160	19150	93
647	20230918	100900	665436990	19160	19150	19160	19150	83
648	20230918	100800	663846900	19150	19160	19180	19150	278
649	20230918	100700	658520450	19160	19140	19160	19140	942
650	20230918	100600	640473750	19140	19160	19160	19140	1022
651	20230918	100500	620905550	19150	19180	19180	19150	1761
652	20230918	100400	587164410	19180	19180	19180	19180	310
653	20230918	100300	581218610	19180	19180	19180	19180	104
654	20230918	100200	579223890	19180	19180	19180	19180	23
655	20230918	100100	578782750	19180	19180	19180	19180	104
656	20230918	100000	576788030	19260	19260	19260	19260	0
657	20230918	095900	576788030	19260	19180	19260	19180	339
658	20230918	095800	570284490	19260	19260	19260	19260	9
659	20230918	095700	570111150	19200	19270	19270	19200	12
660	20230918	095600	569880050	19270	19180	19280	19180	10
661	20230918	095500	569687360	19180	19190	19280	19180	507
662	20230918	095400	559940620	19190	19210	19250	19190	601
663	20230918	095300	548400980	19210	19220	19220	19210	566
664	20230918	095200	537524560	19250	19260	19260	19250	116
665	20230918	095100	535290560	19260	19260	19260	19260	60
666	20230918	095000	534134960	19230	19230	19230	19220	41
667	20230918	094900	533346540	19260	19250	19260	19250	44
668	20230918	094800	532499440	19220	19220	19220	19220	2
669	20230918	094700	532461000	19220	19210	19220	19210	23
670	20230918	094600	532018950	19210	19220	19220	19210	93
671	20230918	094500	530232100	19260	19260	19260	19260	10
672	20230918	094400	530039500	19200	19250	19260	19200	1008
673	20230918	094300	510672440	19270	19270	19270	19270	10
674	20230918	094200	510479740	19280	19280	19280	19280	12
675	20230918	094100	510248380	19280	19240	19280	19230	191
676	20230918	094000	506569890	19230	19300	19300	19230	38
677	20230918	093900	505837100	19300	19300	19300	19300	9
678	20230918	093800	505663400	19300	19300	19300	19300	353
679	20230918	093700	498850500	19300	19300	19300	19300	158
680	20230918	093600	495801100	19300	19300	19300	19300	10
681	20230918	093500	495608100	19300	19300	19300	19300	110
682	20230918	093400	493485100	19210	19300	19300	19210	399
683	20230918	093300	485815060	19300	19270	19300	19230	104
684	20230918	093200	483813630	19300	19300	19300	19230	397
685	20230918	093100	476152230	19340	19340	19340	19340	10
686	20230918	093000	475958830	19340	19340	19340	19340	11
687	20230918	092900	475746090	19220	19350	19350	19220	274
688	20230918	092800	470476910	19360	19290	19360	19290	19
689	20230918	092700	470109140	19290	19290	19290	19260	37
690	20230918	092600	469395470	19300	19370	19370	19300	443
691	20230918	092500	460817150	19370	19400	19410	19370	2464
692	20230918	092400	413045070	19380	19300	19400	19300	4793
693	20230918	092300	320175670	19300	19180	19300	19180	845
694	20230918	092200	303898390	19180	19240	19240	19180	69
695	20230918	092100	302573010	19240	19240	19240	19170	23
696	20230918	092000	302131190	19200	19200	19200	19170	2225
697	20230918	091900	259417730	19200	19160	19200	19160	42
698	20230918	091800	258612930	19160	19200	19200	19160	544
699	20230918	091700	248174610	19200	19160	19200	19160	80
700	20230918	091600	246639970	19160	19200	19200	19160	780
701	20230918	091500	231674810	19200	19270	19280	19200	198
702	20230918	091400	227868450	19270	19280	19280	19150	1016
703	20230918	091300	208389240	19280	19300	19300	19160	809
704	20230918	091200	192874570	19300	19190	19300	19180	178
705	20230918	091100	189452990	19170	19330	19330	19170	628
706	20230918	091000	177381840	19220	19210	19220	19210	562
707	20230918	090900	166582340	19210	19190	19210	19190	539
708	20230918	090800	156238250	19190	19150	19190	19130	79
709	20230918	090700	154722600	19190	19200	19200	19130	22
710	20230918	090600	154300420	19200	19120	19210	19110	591
711	20230918	090500	143003780	19120	19110	19120	19110	116
712	20230918	090400	140785990	19070	19060	19110	19050	980
713	20230918	090300	122083410	19060	19110	19110	19050	1471
714	20230918	090200	94019560	19100	19130	19130	19100	1174
715	20230918	090100	71586340	19150	19170	19170	19120	220
716	20230918	090000	67376900	19180	19220	19270	19150	3324