KissMeData/429270/min/candle-20230919.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230919	205200	2919026430	17960	17960	17960	17960	4705
3	20230919	205100	2919026430	17960	17960	17960	17960	0
4	20230919	205000	2919026430	17960	17960	17960	17960	0
5	20230919	204900	2919026430	17960	17960	17960	17960	0
6	20230919	204800	2919026430	17960	17960	17960	17960	0
7	20230919	204700	2919026430	17960	17960	17960	17960	0
8	20230919	204600	2919026430	17960	17960	17960	17960	0
9	20230919	204500	2919026430	17960	17960	17960	17960	0
10	20230919	204400	2919026430	17960	17960	17960	17960	0
11	20230919	204300	2919026430	17960	17960	17960	17960	0
12	20230919	204200	2919026430	17960	17960	17960	17960	0
13	20230919	204100	2919026430	17960	17960	17960	17960	0
14	20230919	204000	2919026430	17960	17960	17960	17960	0
15	20230919	203900	2919026430	17960	17960	17960	17960	0
16	20230919	203800	2919026430	17960	17960	17960	17960	0
17	20230919	203700	2919026430	17960	17960	17960	17960	0
18	20230919	203600	2919026430	17960	17960	17960	17960	0
19	20230919	203500	2919026430	17960	17960	17960	17960	0
20	20230919	203400	2919026430	17960	17960	17960	17960	0
21	20230919	203300	2919026430	17960	17960	17960	17960	0
22	20230919	203200	2919026430	17960	17960	17960	17960	0
23	20230919	203100	2919026430	17960	17960	17960	17960	0
24	20230919	203000	2919026430	17960	17960	17960	17960	0
25	20230919	202900	2919026430	17960	17960	17960	17960	0
26	20230919	202800	2919026430	17960	17960	17960	17960	0
27	20230919	202700	2919026430	17960	17960	17960	17960	0
28	20230919	202600	2919026430	17960	17960	17960	17960	0
29	20230919	202500	2919026430	17960	17960	17960	17960	0
30	20230919	202400	2919026430	17960	17960	17960	17960	0
31	20230919	202300	2919026430	17960	17960	17960	17960	0
32	20230919	202200	2919026430	17960	17960	17960	17960	4705
33	20230919	202100	2919026430	17960	17960	17960	17960	0
34	20230919	202000	2919026430	17960	17960	17960	17960	0
35	20230919	201900	2919026430	17960	17960	17960	17960	0
36	20230919	201800	2919026430	17960	17960	17960	17960	0
37	20230919	201700	2919026430	17960	17960	17960	17960	0
38	20230919	201600	2919026430	17960	17960	17960	17960	0
39	20230919	201500	2919026430	17960	17960	17960	17960	0
40	20230919	201400	2919026430	17960	17960	17960	17960	0
41	20230919	201300	2919026430	17960	17960	17960	17960	0
42	20230919	201200	2919026430	17960	17960	17960	17960	0
43	20230919	201100	2919026430	17960	17960	17960	17960	0
44	20230919	201000	2919026430	17960	17960	17960	17960	0
45	20230919	200900	2919026430	17960	17960	17960	17960	0
46	20230919	200800	2919026430	17960	17960	17960	17960	0
47	20230919	200700	2919026430	17960	17960	17960	17960	0
48	20230919	200600	2919026430	17960	17960	17960	17960	0
49	20230919	200500	2919026430	17960	17960	17960	17960	0
50	20230919	200400	2919026430	17960	17960	17960	17960	0
51	20230919	200300	2919026430	17960	17960	17960	17960	0
52	20230919	200200	2919026430	17960	17960	17960	17960	0
53	20230919	200100	2919026430	17960	17960	17960	17960	0
54	20230919	200000	2919026430	17960	17960	17960	17960	0
55	20230919	195900	2919026430	17960	17960	17960	17960	0
56	20230919	195800	2919026430	17960	17960	17960	17960	0
57	20230919	195700	2919026430	17960	17960	17960	17960	0
58	20230919	195600	2919026430	17960	17960	17960	17960	0
59	20230919	195500	2919026430	17960	17960	17960	17960	0
60	20230919	195400	2919026430	17960	17960	17960	17960	0
61	20230919	195300	2919026430	17960	17960	17960	17960	0
62	20230919	195200	2919026430	17960	17960	17960	17960	4705
63	20230919	195100	2919026430	17960	17960	17960	17960	0
64	20230919	195000	2919026430	17960	17960	17960	17960	0
65	20230919	194900	2919026430	17960	17960	17960	17960	0
66	20230919	194800	2919026430	17960	17960	17960	17960	0
67	20230919	194700	2919026430	17960	17960	17960	17960	0
68	20230919	194600	2919026430	17960	17960	17960	17960	0
69	20230919	194500	2919026430	17960	17960	17960	17960	0
70	20230919	194400	2919026430	17960	17960	17960	17960	0
71	20230919	194300	2919026430	17960	17960	17960	17960	0
72	20230919	194200	2919026430	17960	17960	17960	17960	0
73	20230919	194100	2919026430	17960	17960	17960	17960	0
74	20230919	194000	2919026430	17960	17960	17960	17960	0
75	20230919	193900	2919026430	17960	17960	17960	17960	0
76	20230919	193800	2919026430	17960	17960	17960	17960	0
77	20230919	193700	2919026430	17960	17960	17960	17960	0
78	20230919	193600	2919026430	17960	17960	17960	17960	0
79	20230919	193500	2919026430	17960	17960	17960	17960	0
80	20230919	193400	2919026430	17960	17960	17960	17960	0
81	20230919	193300	2919026430	17960	17960	17960	17960	0
82	20230919	193200	2919026430	17960	17960	17960	17960	0
83	20230919	193100	2919026430	17960	17960	17960	17960	0
84	20230919	193000	2919026430	17960	17960	17960	17960	0
85	20230919	192900	2919026430	17960	17960	17960	17960	0
86	20230919	192800	2919026430	17960	17960	17960	17960	0
87	20230919	192700	2919026430	17960	17960	17960	17960	0
88	20230919	192600	2919026430	17960	17960	17960	17960	0
89	20230919	192500	2919026430	17960	17960	17960	17960	0
90	20230919	192400	2919026430	17960	17960	17960	17960	0
91	20230919	192300	2919026430	17960	17960	17960	17960	0
92	20230919	192200	2919026430	17960	17960	17960	17960	4705
93	20230919	192100	2919026430	17960	17960	17960	17960	0
94	20230919	192000	2919026430	17960	17960	17960	17960	0
95	20230919	191900	2919026430	17960	17960	17960	17960	0
96	20230919	191800	2919026430	17960	17960	17960	17960	0
97	20230919	191700	2919026430	17960	17960	17960	17960	0
98	20230919	191600	2919026430	17960	17960	17960	17960	0
99	20230919	191500	2919026430	17960	17960	17960	17960	0
100	20230919	191400	2919026430	17960	17960	17960	17960	0
101	20230919	191300	2919026430	17960	17960	17960	17960	0
102	20230919	191200	2919026430	17960	17960	17960	17960	0
103	20230919	191100	2919026430	17960	17960	17960	17960	0
104	20230919	191000	2919026430	17960	17960	17960	17960	0
105	20230919	190900	2919026430	17960	17960	17960	17960	0
106	20230919	190800	2919026430	17960	17960	17960	17960	0
107	20230919	190700	2919026430	17960	17960	17960	17960	0
108	20230919	190600	2919026430	17960	17960	17960	17960	0
109	20230919	190500	2919026430	17960	17960	17960	17960	0
110	20230919	190400	2919026430	17960	17960	17960	17960	0
111	20230919	190300	2919026430	17960	17960	17960	17960	0
112	20230919	190200	2919026430	17960	17960	17960	17960	0
113	20230919	190100	2919026430	17960	17960	17960	17960	0
114	20230919	190000	2919026430	17960	17960	17960	17960	0
115	20230919	185900	2919026430	17960	17960	17960	17960	0
116	20230919	185800	2919026430	17960	17960	17960	17960	0
117	20230919	185700	2919026430	17960	17960	17960	17960	0
118	20230919	185600	2919026430	17960	17960	17960	17960	0
119	20230919	185500	2919026430	17960	17960	17960	17960	0
120	20230919	185400	2919026430	17960	17960	17960	17960	0
121	20230919	185300	2919026430	17960	17960	17960	17960	0
122	20230919	185200	2919026430	17960	17960	17960	17960	4705
123	20230919	185100	2919026430	17960	17960	17960	17960	0
124	20230919	185000	2919026430	17960	17960	17960	17960	0
125	20230919	184900	2919026430	17960	17960	17960	17960	0
126	20230919	184800	2919026430	17960	17960	17960	17960	0
127	20230919	184700	2919026430	17960	17960	17960	17960	0
128	20230919	184600	2919026430	17960	17960	17960	17960	0
129	20230919	184500	2919026430	17960	17960	17960	17960	0
130	20230919	184400	2919026430	17960	17960	17960	17960	0
131	20230919	184300	2919026430	17960	17960	17960	17960	0
132	20230919	184200	2919026430	17960	17960	17960	17960	0
133	20230919	184100	2919026430	17960	17960	17960	17960	0
134	20230919	184000	2919026430	17960	17960	17960	17960	0
135	20230919	183900	2919026430	17960	17960	17960	17960	0
136	20230919	183800	2919026430	17960	17960	17960	17960	0
137	20230919	183700	2919026430	17960	17960	17960	17960	0
138	20230919	183600	2919026430	17960	17960	17960	17960	0
139	20230919	183500	2919026430	17960	17960	17960	17960	0
140	20230919	183400	2919026430	17960	17960	17960	17960	0
141	20230919	183300	2919026430	17960	17960	17960	17960	0
142	20230919	183200	2919026430	17960	17960	17960	17960	0
143	20230919	183100	2919026430	17960	17960	17960	17960	0
144	20230919	183000	2919026430	17960	17960	17960	17960	0
145	20230919	182900	2919026430	17960	17960	17960	17960	0
146	20230919	182800	2919026430	17960	17960	17960	17960	0
147	20230919	182700	2919026430	17960	17960	17960	17960	0
148	20230919	182600	2919026430	17960	17960	17960	17960	0
149	20230919	182500	2919026430	17960	17960	17960	17960	0
150	20230919	182400	2919026430	17960	17960	17960	17960	0
151	20230919	182300	2919026430	17960	17960	17960	17960	0
152	20230919	182200	2919026430	17960	17960	17960	17960	4705
153	20230919	182100	2919026430	17960	17960	17960	17960	0
154	20230919	182000	2919026430	17960	17960	17960	17960	0
155	20230919	181900	2919026430	17960	17960	17960	17960	0
156	20230919	181800	2919026430	17960	17960	17960	17960	0
157	20230919	181700	2919026430	17960	17960	17960	17960	0
158	20230919	181600	2919026430	17960	17960	17960	17960	0
159	20230919	181500	2919026430	17960	17960	17960	17960	0
160	20230919	181400	2919026430	17960	17960	17960	17960	0
161	20230919	181300	2919026430	17960	17960	17960	17960	0
162	20230919	181200	2919026430	17960	17960	17960	17960	0
163	20230919	181100	2919026430	17960	17960	17960	17960	0
164	20230919	181000	2919026430	17960	17960	17960	17960	0
165	20230919	180900	2919026430	17960	17960	17960	17960	0
166	20230919	180800	2919026430	17960	17960	17960	17960	0
167	20230919	180700	2919026430	17960	17960	17960	17960	0
168	20230919	180600	2919026430	17960	17960	17960	17960	0
169	20230919	180500	2919026430	17960	17960	17960	17960	0
170	20230919	180400	2919026430	17960	17960	17960	17960	0
171	20230919	180300	2919026430	17960	17960	17960	17960	0
172	20230919	180200	2919026430	17960	17960	17960	17960	0
173	20230919	180100	2919026430	17960	17960	17960	17960	0
174	20230919	180000	2919026430	17960	17960	17960	17960	0
175	20230919	175900	2919026430	17960	17960	17960	17960	0
176	20230919	175800	2919026430	17960	17960	17960	17960	0
177	20230919	175700	2919026430	17960	17960	17960	17960	0
178	20230919	175600	2919026430	17960	17960	17960	17960	0
179	20230919	175500	2919026430	17960	17960	17960	17960	0
180	20230919	175400	2919026430	17960	17960	17960	17960	0
181	20230919	175300	2919026430	17960	17960	17960	17960	0
182	20230919	175200	2919026430	17960	17960	17960	17960	4705
183	20230919	175100	2919026430	17960	17960	17960	17960	0
184	20230919	175000	2919026430	17960	17960	17960	17960	0
185	20230919	174900	2919026430	17960	17960	17960	17960	0
186	20230919	174800	2919026430	17960	17960	17960	17960	0
187	20230919	174700	2919026430	17960	17960	17960	17960	0
188	20230919	174600	2919026430	17960	17960	17960	17960	0
189	20230919	174500	2919026430	17960	17960	17960	17960	0
190	20230919	174400	2919026430	17960	17960	17960	17960	0
191	20230919	174300	2919026430	17960	17960	17960	17960	0
192	20230919	174200	2919026430	17960	17960	17960	17960	0
193	20230919	174100	2919026430	17960	17960	17960	17960	0
194	20230919	174000	2919026430	17960	17960	17960	17960	0
195	20230919	173900	2919026430	17960	17960	17960	17960	0
196	20230919	173800	2919026430	17960	17960	17960	17960	0
197	20230919	173700	2919026430	17960	17960	17960	17960	0
198	20230919	173600	2919026430	17960	17960	17960	17960	0
199	20230919	173500	2919026430	17960	17960	17960	17960	0
200	20230919	173400	2919026430	17960	17960	17960	17960	0
201	20230919	173300	2919026430	17960	17960	17960	17960	0
202	20230919	173200	2919026430	17960	17960	17960	17960	0
203	20230919	173100	2919026430	17960	17960	17960	17960	0
204	20230919	173000	2919026430	17960	17960	17960	17960	0
205	20230919	172900	2919026430	17960	17960	17960	17960	0
206	20230919	172800	2919026430	17960	17960	17960	17960	0
207	20230919	172700	2919026430	17960	17960	17960	17960	0
208	20230919	172600	2919026430	17960	17960	17960	17960	0
209	20230919	172500	2919026430	17960	17960	17960	17960	0
210	20230919	172400	2919026430	17960	17960	17960	17960	0
211	20230919	172300	2919026430	17960	17960	17960	17960	0
212	20230919	172200	2919026430	17960	17960	17960	17960	4705
213	20230919	172100	2919026430	17960	17960	17960	17960	0
214	20230919	172000	2919026430	17960	17960	17960	17960	0
215	20230919	171900	2919026430	17960	17960	17960	17960	0
216	20230919	171800	2919026430	17960	17960	17960	17960	0
217	20230919	171700	2919026430	17960	17960	17960	17960	0
218	20230919	171600	2919026430	17960	17960	17960	17960	0
219	20230919	171500	2919026430	17960	17960	17960	17960	0
220	20230919	171400	2919026430	17960	17960	17960	17960	0
221	20230919	171300	2919026430	17960	17960	17960	17960	0
222	20230919	171200	2919026430	17960	17960	17960	17960	0
223	20230919	171100	2919026430	17960	17960	17960	17960	0
224	20230919	171000	2919026430	17960	17960	17960	17960	0
225	20230919	170900	2919026430	17960	17960	17960	17960	0
226	20230919	170800	2919026430	17960	17960	17960	17960	0
227	20230919	170700	2919026430	17960	17960	17960	17960	0
228	20230919	170600	2919026430	17960	17960	17960	17960	0
229	20230919	170500	2919026430	17960	17960	17960	17960	0
230	20230919	170400	2919026430	17960	17960	17960	17960	0
231	20230919	170300	2919026430	17960	17960	17960	17960	0
232	20230919	170200	2919026430	17960	17960	17960	17960	0
233	20230919	170100	2919026430	17960	17960	17960	17960	0
234	20230919	170000	2919026430	17960	17960	17960	17960	0
235	20230919	165900	2919026430	17960	17960	17960	17960	0
236	20230919	165800	2919026430	17960	17960	17960	17960	0
237	20230919	165700	2919026430	17960	17960	17960	17960	0
238	20230919	165600	2919026430	17960	17960	17960	17960	0
239	20230919	165500	2919026430	17960	17960	17960	17960	0
240	20230919	165400	2919026430	17960	17960	17960	17960	0
241	20230919	165300	2919026430	17960	17960	17960	17960	0
242	20230919	165200	2919026430	17960	17960	17960	17960	4705
243	20230919	165100	2919026430	17960	17960	17960	17960	0
244	20230919	165000	2919026430	17960	17960	17960	17960	0
245	20230919	164900	2919026430	17960	17960	17960	17960	0
246	20230919	164800	2919026430	17960	17960	17960	17960	0
247	20230919	164700	2919026430	17960	17960	17960	17960	0
248	20230919	164600	2919026430	17960	17960	17960	17960	0
249	20230919	164500	2919026430	17960	17960	17960	17960	0
250	20230919	164400	2919026430	17960	17960	17960	17960	0
251	20230919	164300	2919026430	17960	17960	17960	17960	0
252	20230919	164200	2919026430	17960	17960	17960	17960	0
253	20230919	164100	2919026430	17960	17960	17960	17960	0
254	20230919	164000	2919026430	17960	17960	17960	17960	0
255	20230919	163900	2919026430	17960	17960	17960	17960	0
256	20230919	163800	2919026430	17960	17960	17960	17960	0
257	20230919	163700	2919026430	17960	17960	17960	17960	0
258	20230919	163600	2919026430	17960	17960	17960	17960	0
259	20230919	163500	2919026430	17960	17960	17960	17960	0
260	20230919	163400	2919026430	17960	17960	17960	17960	0
261	20230919	163300	2919026430	17960	17960	17960	17960	0
262	20230919	163200	2919026430	17960	17960	17960	17960	0
263	20230919	163100	2919026430	17960	17960	17960	17960	0
264	20230919	163000	2919026430	17960	17960	17960	17960	0
265	20230919	162900	2919026430	17960	17960	17960	17960	0
266	20230919	162800	2919026430	17960	17960	17960	17960	0
267	20230919	162700	2919026430	17960	17960	17960	17960	0
268	20230919	162600	2919026430	17960	17960	17960	17960	0
269	20230919	162500	2919026430	17960	17960	17960	17960	0
270	20230919	162400	2919026430	17960	17960	17960	17960	0
271	20230919	162300	2919026430	17960	17960	17960	17960	0
272	20230919	162200	2919026430	17960	17960	17960	17960	4705
273	20230919	162100	2919026430	17960	17960	17960	17960	0
274	20230919	162000	2919026430	17960	17960	17960	17960	0
275	20230919	161900	2919026430	17960	17960	17960	17960	0
276	20230919	161800	2919026430	17960	17960	17960	17960	0
277	20230919	161700	2919026430	17960	17960	17960	17960	0
278	20230919	161600	2919026430	17960	17960	17960	17960	0
279	20230919	161500	2919026430	17960	17960	17960	17960	0
280	20230919	161400	2919026430	17960	17960	17960	17960	0
281	20230919	161300	2919026430	17960	17960	17960	17960	0
282	20230919	161200	2919026430	17960	17960	17960	17960	0
283	20230919	161100	2919026430	17960	17960	17960	17960	0
284	20230919	161000	2919026430	17960	17960	17960	17960	0
285	20230919	160900	2919026430	17960	17960	17960	17960	0
286	20230919	160800	2919026430	17960	17960	17960	17960	0
287	20230919	160700	2919026430	17960	17960	17960	17960	0
288	20230919	160600	2919026430	17960	17960	17960	17960	0
289	20230919	160500	2919026430	17960	17960	17960	17960	0
290	20230919	160400	2919026430	17960	17960	17960	17960	0
291	20230919	160300	2919026430	17960	17960	17960	17960	0
292	20230919	160200	2919026430	17960	17960	17960	17960	0
293	20230919	160100	2919026430	17960	17960	17960	17960	0
294	20230919	160000	2919026430	17960	17960	17960	17960	0
295	20230919	155900	2919026430	17960	17960	17960	17960	0
296	20230919	155800	2919026430	17960	17960	17960	17960	0
297	20230919	155700	2919026430	17960	17960	17960	17960	0
298	20230919	155600	2919026430	17960	17960	17960	17960	0
299	20230919	155500	2919026430	17960	17960	17960	17960	0
300	20230919	155400	2919026430	17960	17960	17960	17960	0
301	20230919	155300	2919026430	17960	17960	17960	17960	0
302	20230919	155200	2919026430	17960	17960	17960	17960	4705
303	20230919	155100	2919026430	17960	17960	17960	17960	0
304	20230919	155000	2919026430	17960	17960	17960	17960	0
305	20230919	154900	2919026430	17960	17960	17960	17960	0
306	20230919	154800	2919026430	17960	17960	17960	17960	0
307	20230919	154700	2919026430	17960	17960	17960	17960	0
308	20230919	154600	2919026430	17960	17960	17960	17960	0
309	20230919	154500	2919026430	17960	17960	17960	17960	0
310	20230919	154400	2919026430	17960	17960	17960	17960	0
311	20230919	154300	2919026430	17960	17960	17960	17960	0
312	20230919	154200	2919026430	17960	17960	17960	17960	0
313	20230919	154100	2919026430	17960	17960	17960	17960	0
314	20230919	154000	2919026430	17960	17960	17960	17960	0
315	20230919	153900	2919026430	17960	17960	17960	17960	0
316	20230919	153800	2919026430	17960	17960	17960	17960	0
317	20230919	153700	2919026430	17960	17960	17960	17960	0
318	20230919	153600	2919026430	17960	17960	17960	17960	0
319	20230919	153500	2919026430	17960	17960	17960	17960	0
320	20230919	153400	2919026430	17960	17960	17960	17960	0
321	20230919	153300	2919026430	17960	17960	17960	17960	0
322	20230919	153200	2919026430	17960	17960	17960	17960	0
323	20230919	153100	2919026430	17960	17960	17960	17960	0
324	20230919	153000	2919026430	17960	17960	17960	17960	4705
325	20230919	152900	2834524630	17990	17990	17990	17990	0
326	20230919	152800	2834524630	17990	17990	17990	17990	0
327	20230919	152700	2834524630	17990	17990	17990	17990	0
328	20230919	152600	2834524630	17990	17990	17990	17990	0
329	20230919	152500	2834524630	17990	17990	17990	17990	0
330	20230919	152400	2834524630	17990	17990	17990	17990	0
331	20230919	152300	2834524630	17990	17990	17990	17990	0
332	20230919	152200	2834524630	17990	17990	17990	17990	0
333	20230919	152100	2834524630	17990	17990	17990	17990	0
334	20230919	152000	2834524630	17990	17990	17990	17990	0
335	20230919	151900	2834524630	17990	17990	17990	17970	226
336	20230919	151800	2830460870	17990	17990	17990	17990	161
337	20230919	151700	2827564480	17970	17990	17990	17970	335
338	20230919	151600	2821542090	17990	17980	17990	17980	159
339	20230919	151500	2818683020	17980	18000	18000	17980	74
340	20230919	151400	2817351730	17990	18000	18000	17990	416
341	20230919	151300	2809867270	18000	18010	18010	18000	80
342	20230919	151200	2808427250	18010	18000	18010	17990	59
343	20230919	151100	2807365220	18000	17990	18000	17970	453
344	20230919	151000	2799220320	17990	17990	17990	17980	144
345	20230919	150900	2796630760	17990	17990	18000	17990	163
346	20230919	150800	2793698320	18000	18000	18000	18000	52
347	20230919	150700	2792762320	18000	18000	18000	17990	101
348	20230919	150600	2790945150	18000	18000	18000	18000	242
349	20230919	150500	2786589150	18010	18010	18010	18000	37
350	20230919	150400	2785923080	18010	18010	18010	17980	9
351	20230919	150300	2785761020	18010	18010	18010	17980	315
352	20230919	150200	2780092140	18010	18010	18010	18000	151
353	20230919	150100	2777373570	18020	18020	18020	18020	8
354	20230919	150000	2777229410	18020	18020	18020	18020	93
355	20230919	145900	2775553550	18020	18020	18020	18000	178
356	20230919	145800	2772347350	18020	18020	18020	18000	59
357	20230919	145700	2771285170	18000	18020	18020	18000	67
358	20230919	145600	2770079050	18010	18010	18020	18010	528
359	20230919	145500	2760569610	18010	18010	18020	17990	509
360	20230919	145400	2751402510	18010	17970	18010	17970	343
361	20230919	145300	2745238360	17970	18000	18010	17970	485
362	20230919	145200	2736517630	18000	18000	18000	18000	11
363	20230919	145100	2736319630	18010	18010	18010	17970	2017
364	20230919	145000	2700054980	18010	18000	18010	17990	802
365	20230919	144900	2685623230	18000	18000	18010	18000	107
366	20230919	144800	2683697170	18010	18010	18010	17990	26
367	20230919	144700	2683229250	18010	18010	18010	18000	58
368	20230919	144600	2682185170	18000	18010	18010	17990	78
369	20230919	144500	2680781760	18010	18010	18010	18000	135
370	20230919	144400	2678351660	18000	18000	18000	18000	57
371	20230919	144300	2677325660	17990	18000	18000	17990	569
372	20230919	144200	2667087900	18000	17980	18000	17980	158
373	20230919	144100	2664245890	17980	17980	17980	17970	79
374	20230919	144000	2662826110	17980	17990	17990	17980	67
375	20230919	143900	2661621340	18000	18000	18000	17980	57
376	20230919	143800	2660596300	18000	18000	18000	18000	19
377	20230919	143700	2660254300	18000	18000	18000	18000	56
378	20230919	143600	2659246300	18000	18000	18000	17970	888
379	20230919	143500	2643285020	18000	18000	18000	17990	64
380	20230919	143400	2642133600	18000	18000	18000	17990	111
381	20230919	143300	2640136600	17990	17990	18000	17990	48
382	20230919	143200	2639273020	18000	17990	18000	17990	145
383	20230919	143100	2636664430	17990	17990	18000	17980	290
384	20230919	143000	2631447760	17990	17990	18000	17990	312
385	20230919	142900	2625834850	18000	18000	18000	18000	90
386	20230919	142800	2624214850	18000	17990	18000	17990	109
387	20230919	142700	2622253890	17980	18000	18000	17980	89
388	20230919	142600	2620653580	18000	18000	18000	18000	268
389	20230919	142500	2615829580	18010	17980	18010	17980	3
390	20230919	142400	2615775580	17970	17970	18010	17970	680
391	20230919	142300	2603555900	17970	18010	18010	17970	2890
392	20230919	142200	2551577250	18000	18010	18010	18000	88
393	20230919	142100	2549992380	18010	18010	18010	18010	9
394	20230919	142000	2549830290	18000	18010	18010	18000	95
395	20230919	141900	2548120240	18010	18010	18010	18010	113
396	20230919	141800	2546085110	18010	18010	18010	18010	2
397	20230919	141700	2546049090	18010	18010	18010	18000	143
398	20230919	141600	2543474290	18000	18010	18010	18000	14
399	20230919	141500	2543222260	18010	18020	18020	18010	115
400	20230919	141400	2541151080	18020	18030	18030	18000	222
401	20230919	141300	2537154510	18030	18030	18030	18000	37
402	20230919	141200	2536487460	18030	18000	18030	17990	3152
403	20230919	141100	2479693550	18030	18030	18030	18000	75
404	20230919	141000	2478343190	18030	18030	18030	18030	21
405	20230919	140900	2477964560	18000	18020	18030	18000	409
406	20230919	140800	2470601900	18030	18010	18030	18010	470
407	20230919	140700	2462136760	18030	18020	18030	18020	9
408	20230919	140600	2461974500	18030	18030	18030	18010	19
409	20230919	140500	2461632130	18010	18030	18030	18010	39
410	20230919	140400	2460929180	18030	18010	18030	18010	69
411	20230919	140300	2459686410	18010	18010	18010	18010	110
412	20230919	140200	2457705310	18010	18010	18010	18010	156
413	20230919	140100	2454895750	18010	18010	18010	18010	0
414	20230919	140000	2454895750	18010	18010	18010	18010	58
415	20230919	135900	2453851170	18050	18050	18050	18050	1
416	20230919	135800	2453833120	18010	18010	18010	18010	17
417	20230919	135700	2453526950	18050	18010	18050	18010	165
418	20230919	135600	2450555220	18000	18000	18010	18000	33
419	20230919	135500	2449961170	18010	18010	18010	18010	427
420	20230919	135400	2442270900	18010	18010	18030	18010	203
421	20230919	135300	2438613870	18030	18010	18030	18000	273
422	20230919	135200	2433697070	18010	18040	18040	18010	353
423	20230919	135100	2427338420	18040	18030	18040	18030	15
424	20230919	135000	2427067830	18030	18040	18040	18030	338
425	20230919	134900	2420972990	18040	18030	18040	18030	76
426	20230919	134800	2419602210	18030	18030	18030	18030	87
427	20230919	134700	2418033600	18030	18030	18030	18030	0
428	20230919	134600	2418033600	18030	18030	18030	18030	1
429	20230919	134500	2418015570	18030	18030	18030	18030	700
430	20230919	134400	2405394570	18040	18030	18040	18030	378
431	20230919	134300	2398575760	18040	18030	18040	18030	979
432	20230919	134200	2380916710	18020	18010	18020	18010	5
433	20230919	134100	2380826630	18030	18010	18030	18010	502
434	20230919	134000	2371777150	18010	18010	18010	18010	319
435	20230919	133900	2366031960	18010	18010	18010	18010	225
436	20230919	133800	2361979710	18020	18020	18020	18020	74
437	20230919	133700	2360646230	18020	18020	18020	18020	1543
438	20230919	133600	2332841370	18020	18030	18030	18020	83
439	20230919	133500	2331345690	18030	18030	18030	18030	22
440	20230919	133400	2330949030	18030	18030	18030	18030	0
441	20230919	133300	2330949030	18030	18030	18040	18030	137
442	20230919	133200	2328478100	18030	18030	18030	18030	100
443	20230919	133100	2326675100	18030	18040	18040	18030	511
444	20230919	133000	2317460080	18040	18070	18070	18040	83
445	20230919	132900	2315962170	18080	18060	18080	18050	128
446	20230919	132800	2313649160	18050	18050	18050	18050	13
447	20230919	132700	2313414510	18040	18080	18080	18040	47
448	20230919	132600	2312565230	18080	18040	18080	18040	183
449	20230919	132500	2309263870	18040	18040	18040	18040	252
450	20230919	132400	2304717790	18040	18080	18080	18040	10
451	20230919	132300	2304537350	18080	18010	18080	18010	94
452	20230919	132200	2302840880	18010	18010	18010	18010	1
453	20230919	132100	2302822870	18010	18010	18010	18010	0
454	20230919	132000	2302822870	18010	18010	18010	18010	74
455	20230919	131900	2301490130	18000	18000	18000	18000	0
456	20230919	131800	2301490130	18000	18000	18000	18000	492
457	20230919	131700	2292634130	18020	17990	18020	17980	359
458	20230919	131600	2286170260	17990	18010	18010	17990	1400
459	20230919	131500	2260974600	18010	18010	18010	18000	197
460	20230919	131400	2257427070	18010	18010	18010	18010	36
461	20230919	131300	2256778710	18020	18020	18020	18010	2119
462	20230919	131200	2218604330	18020	18020	18020	18020	288
463	20230919	131100	2213414570	18020	18030	18030	18020	819
464	20230919	131000	2198654570	18030	18040	18040	18030	81
465	20230919	130900	2197193870	18040	18040	18040	18040	50
466	20230919	130800	2196291870	18040	18040	18040	18030	143
467	20230919	130700	2193713450	18030	18030	18030	18030	2
468	20230919	130600	2193677390	18030	18030	18030	18030	22
469	20230919	130500	2193280730	18030	18030	18030	18030	1
470	20230919	130400	2193262700	18030	18030	18030	18030	50
471	20230919	130300	2192361200	18090	18030	18090	18030	4
472	20230919	130200	2192289020	18090	18040	18090	18020	2054
473	20230919	130100	2155204680	18040	18040	18090	18040	109
474	20230919	130000	2153238100	18090	18040	18090	18040	573
475	20230919	125900	2142900380	18090	18050	18090	18050	133
476	20230919	125800	2140499650	18090	18090	18090	18090	50
477	20230919	125700	2139595150	18090	18090	18090	18090	3
478	20230919	125600	2139540880	18080	18080	18080	18080	171
479	20230919	125500	2136449200	18080	18080	18080	18040	69
480	20230919	125400	2135203040	18090	18090	18090	18090	201
481	20230919	125300	2131566950	18090	18090	18090	18090	113
482	20230919	125200	2129522780	18100	18100	18100	18020	64
483	20230919	125100	2128365180	18100	18100	18100	18100	1
484	20230919	125000	2128347080	18110	18050	18110	18010	3183
485	20230919	124900	2070966980	18070	18070	18110	18060	901
486	20230919	124800	2054680200	18080	18110	18110	18080	222
487	20230919	124700	2050663440	18110	18110	18110	18110	0
488	20230919	124600	2050663440	18110	18110	18110	18070	113
489	20230919	124500	2048617050	18070	18070	18070	18060	183
490	20230919	124400	2045311050	18070	18070	18070	18070	49
491	20230919	124300	2044425620	18070	18110	18110	18070	202
492	20230919	124200	2040775400	18070	18070	18070	18060	664
493	20230919	124100	2028782310	18060	18100	18110	18060	409
494	20230919	124000	2021387370	18110	18110	18110	18110	6
495	20230919	123900	2021278710	18110	18110	18110	18050	121
496	20230919	123800	2019089200	18110	18080	18130	18080	1059
497	20230919	123700	1999912740	18020	18020	18020	18020	42
498	20230919	123600	1999155900	18080	18000	18080	18000	1094
499	20230919	123500	1979459820	18000	18090	18090	17990	7701
500	20230919	123400	1840675530	18090	18100	18100	18080	284
501	20230919	123300	1835539440	18090	18130	18130	18090	419
502	20230919	123200	1827956380	18130	18130	18130	18130	0
503	20230919	123100	1827956380	18130	18100	18130	18100	503
504	20230919	123000	1818843110	18100	18100	18100	18100	9
505	20230919	122900	1818680210	18090	18090	18090	18090	10
506	20230919	122800	1818499310	18100	18090	18100	18090	82
507	20230919	122700	1817015120	18080	18080	18100	18070	1316
508	20230919	122600	1793216320	18090	18140	18140	18090	3002
509	20230919	122500	1738842560	18140	18150	18150	18140	284
510	20230919	122400	1733690740	18150	18150	18150	18140	237
511	20230919	122300	1729389200	18150	18170	18170	18150	927
512	20230919	122200	1712561410	18160	18160	18160	18160	56
513	20230919	122100	1711544450	18170	18170	18170	18170	20
514	20230919	122000	1711181050	18160	18200	18200	18160	51
515	20230919	121900	1710254590	18200	18200	18200	18200	20
516	20230919	121800	1709890590	18200	18180	18200	18180	4
517	20230919	121700	1709817830	18170	18150	18170	18150	404
518	20230919	121600	1702477270	18160	18140	18160	18140	495
519	20230919	121500	1693496950	18140	18190	18200	18130	2334
520	20230919	121400	1651080760	18190	18200	18200	18190	299
521	20230919	121300	1645639620	18200	18210	18210	18200	455
522	20230919	121200	1637357520	18200	18210	18220	18200	2777
523	20230919	121100	1586808280	18220	18230	18230	18220	473
524	20230919	121000	1578189930	18230	18230	18240	18230	266
525	20230919	120900	1573340700	18230	18240	18240	18230	300
526	20230919	120800	1567868950	18250	18250	18250	18250	48
527	20230919	120700	1566992950	18250	18250	18250	18250	51
528	20230919	120600	1566062200	18250	18250	18250	18250	211
529	20230919	120500	1562211450	18250	18250	18250	18250	100
530	20230919	120400	1560386450	18250	18260	18260	18250	108
531	20230919	120300	1558414870	18280	18250	18280	18250	2
532	20230919	120200	1558378340	18250	18250	18250	18250	82
533	20230919	120100	1556881840	18250	18250	18280	18250	18
534	20230919	120000	1556553040	18250	18250	18250	18250	3
535	20230919	115900	1556498290	18250	18250	18250	18250	1
536	20230919	115800	1556480040	18240	18250	18250	18240	210
537	20230919	115700	1552647640	18230	18230	18230	18230	5
538	20230919	115600	1552556490	18230	18230	18230	18230	91
539	20230919	115500	1550897560	18230	18230	18230	18230	356
540	20230919	115400	1544407680	18230	18230	18230	18230	165
541	20230919	115300	1541399730	18220	18240	18240	18220	1660
542	20230919	115200	1511137910	18250	18260	18260	18240	537
543	20230919	115100	1501340940	18260	18250	18260	18250	126
544	20230919	115000	1499041430	18240	18260	18270	18240	1001
545	20230919	114900	1480776000	18260	18280	18280	18260	171
546	20230919	114800	1477652660	18260	18290	18290	18260	306
547	20230919	114700	1472063070	18290	18280	18290	18270	298
548	20230919	114600	1466614900	18290	18280	18290	18280	2
549	20230919	114500	1466578330	18290	18290	18290	18290	4
550	20230919	114400	1466505170	18290	18290	18290	18290	1
551	20230919	114300	1466486880	18300	18270	18300	18260	440
552	20230919	114200	1458448020	18270	18280	18280	18270	42
553	20230919	114100	1457680330	18280	18270	18300	18270	468
554	20230919	114000	1449117500	18260	18300	18300	18260	1006
555	20230919	113900	1430713160	18300	18330	18330	18290	1774
556	20230919	113800	1398223160	18340	18340	18350	18330	1655
557	20230919	113700	1367873840	18350	18360	18370	18350	1192
558	20230919	113600	1345999940	18360	18360	18360	18360	1796
559	20230919	113500	1313025380	18360	18370	18370	18360	65
560	20230919	113400	1311831930	18370	18370	18370	18370	7
561	20230919	113300	1311703340	18370	18370	18370	18360	121
562	20230919	113200	1309481550	18360	18370	18370	18360	272
563	20230919	113100	1304487600	18360	18380	18380	18360	1627
564	20230919	113000	1274605780	18380	18380	18380	18380	2002
565	20230919	112900	1237809020	18380	18380	18380	18380	387
566	20230919	112800	1230695960	18380	18380	18380	18380	1
567	20230919	112700	1230677580	18390	18390	18390	18390	404
568	20230919	112600	1223248020	18390	18400	18400	18390	147
569	20230919	112500	1220543260	18390	18390	18390	18390	154
570	20230919	112400	1217711200	18400	18400	18400	18400	50
571	20230919	112300	1216791200	18400	18400	18400	18400	5
572	20230919	112200	1216699200	18400	18400	18400	18390	188
573	20230919	112100	1213241280	18390	18390	18390	18390	100
574	20230919	112000	1211402280	18410	18410	18410	18410	1
575	20230919	111900	1211383870	18420	18420	18420	18420	6
576	20230919	111800	1211273350	18390	18430	18430	18390	453
577	20230919	111700	1202942550	18390	18430	18430	18390	499
578	20230919	111600	1193760050	18430	18430	18430	18430	60
579	20230919	111500	1192654250	18430	18420	18430	18420	97
580	20230919	111400	1190866570	18410	18410	18410	18410	22
581	20230919	111300	1190461550	18400	18400	18400	18400	69
582	20230919	111200	1189191950	18400	18410	18410	18400	55
583	20230919	111100	1188179940	18400	18400	18400	18400	99
584	20230919	111000	1186358340	18410	18410	18410	18410	0
585	20230919	110900	1186358340	18410	18410	18410	18410	1
586	20230919	110800	1186339930	18410	18410	18410	18410	5
587	20230919	110700	1186247880	18400	18400	18400	18400	2
588	20230919	110600	1186211080	18400	18400	18400	18400	20
589	20230919	110500	1185843080	18400	18400	18400	18400	31
590	20230919	110400	1185272680	18400	18400	18400	18400	2
591	20230919	110300	1185235880	18400	18400	18440	18400	741
592	20230919	110200	1171597850	18400	18430	18430	18400	100
593	20230919	110100	1169756820	18440	18440	18440	18440	0
594	20230919	110000	1169756820	18440	18440	18440	18440	0
595	20230919	105900	1169756820	18440	18440	18440	18440	9
596	20230919	105800	1169590860	18440	18410	18440	18410	210
597	20230919	105700	1165724460	18440	18410	18440	18410	8
598	20230919	105600	1165577090	18440	18440	18440	18440	9
599	20230919	105500	1165411130	18410	18440	18440	18410	16
600	20230919	105400	1165116120	18410	18400	18410	18400	106
601	20230919	105300	1163165210	18410	18430	18430	18400	316
602	20230919	105200	1157348220	18430	18410	18430	18410	10
603	20230919	105100	1157164020	18410	18420	18430	18410	95
604	20230919	105000	1155414300	18430	18430	18430	18430	10
605	20230919	104900	1155230000	18430	18430	18430	18420	9
606	20230919	104800	1155064140	18430	18430	18430	18430	214
607	20230919	104700	1151120120	18430	18430	18430	18420	129
608	20230919	104600	1148743650	18430	18440	18440	18430	12
609	20230919	104500	1148522420	18430	18430	18430	18430	76
610	20230919	104400	1147121740	18420	18420	18430	18420	109
611	20230919	104300	1145113900	18430	18440	18440	18430	49
612	20230919	104200	1144210730	18440	18420	18440	18410	81
613	20230919	104100	1142718410	18420	18430	18430	18420	7
614	20230919	104000	1142589410	18410	18400	18430	18400	103
615	20230919	103900	1140693720	18430	18410	18430	18410	14
616	20230919	103800	1140435880	18410	18400	18410	18400	105
617	20230919	103700	1138502840	18410	18410	18410	18410	5
618	20230919	103600	1138410790	18400	18410	18410	18400	25
619	20230919	103500	1137950640	18410	18430	18430	18410	290
620	20230919	103400	1132611640	18430	18430	18430	18430	64
621	20230919	103300	1131432120	18430	18430	18430	18430	7
622	20230919	103200	1131303110	18430	18430	18430	18400	142
623	20230919	103100	1128686920	18430	18430	18430	18430	103
624	20230919	103000	1126788630	18400	18400	18430	18390	142
625	20230919	102900	1124176150	18400	18400	18400	18390	32
626	20230919	102800	1123587560	18400	18400	18430	18400	76
627	20230919	102700	1122189070	18400	18400	18430	18400	177
628	20230919	102600	1118932090	18430	18400	18430	18400	5
629	20230919	102500	1118840000	18400	18400	18400	18390	101
630	20230919	102400	1116981610	18400	18430	18430	18400	51
631	20230919	102300	1116041710	18400	18430	18430	18400	167
632	20230919	102200	1112965340	18430	18430	18430	18430	5
633	20230919	102100	1112873190	18430	18420	18430	18400	527
634	20230919	102000	1103168790	18400	18400	18400	18400	49
635	20230919	101900	1102267190	18390	18400	18400	18390	254
636	20230919	101800	1097595130	18390	18400	18400	18390	307
637	20230919	101700	1091948740	18400	18400	18400	18400	157
638	20230919	101600	1089059940	18400	18400	18400	18400	31
639	20230919	101500	1088489540	18390	18400	18400	18390	56
640	20230919	101400	1087459350	18400	18390	18400	18390	377
641	20230919	101300	1080522620	18390	18390	18390	18390	98
642	20230919	101200	1078720400	18380	18380	18380	18380	53
643	20230919	101100	1077746260	18380	18410	18430	18380	222
644	20230919	101000	1073662270	18380	18410	18420	18380	237
645	20230919	100900	1069301590	18400	18400	18410	18380	815
646	20230919	100800	1054315300	18400	18400	18400	18400	50
647	20230919	100700	1053395300	18400	18400	18400	18400	422
648	20230919	100600	1045630500	18400	18400	18400	18400	40
649	20230919	100500	1044894500	18390	18430	18430	18390	167
650	20230919	100400	1041822360	18410	18370	18410	18370	671
651	20230919	100300	1029473820	18400	18380	18400	18350	1359
652	20230919	100200	1004496930	18390	18390	18400	18380	481
653	20230919	100100	995653080	18400	18410	18410	18390	2096
654	20230919	100000	957078220	18410	18430	18430	18410	579
655	20230919	095900	946417020	18420	18410	18420	18410	23
656	20230919	095800	945993380	18410	18440	18450	18410	1018
657	20230919	095700	927236200	18440	18450	18460	18440	858
658	20230919	095600	911406480	18460	18470	18480	18450	285
659	20230919	095500	906144460	18480	18510	18510	18480	5174
660	20230919	095400	810428780	18510	18530	18530	18510	594
661	20230919	095300	799433690	18530	18520	18540	18510	662
662	20230919	095200	787177040	18520	18520	18520	18520	82
663	20230919	095100	785658400	18520	18530	18530	18520	1495
664	20230919	095000	757970990	18520	18520	18520	18520	37
665	20230919	094900	757285750	18520	18530	18530	18520	635
666	20230919	094800	745521150	18530	18550	18550	18530	284
667	20230919	094700	740258290	18570	18560	18570	18560	150
668	20230919	094600	737473790	18530	18530	18530	18520	100
669	20230919	094500	735621070	18530	18540	18540	18530	368
670	20230919	094400	728801840	18570	18520	18570	18520	763
671	20230919	094300	714664120	18520	18540	18540	18520	838
672	20230919	094200	699142280	18560	18540	18560	18540	147
673	20230919	094100	696414940	18540	18520	18540	18510	455
674	20230919	094000	687982060	18530	18510	18530	18510	296
675	20230919	093900	682500920	18510	18510	18510	18510	62
676	20230919	093800	681353300	18510	18510	18510	18510	1231
677	20230919	093700	658567490	18510	18520	18520	18500	2396
678	20230919	093600	614232570	18520	18520	18530	18520	697
679	20230919	093500	601321490	18530	18530	18540	18530	919
680	20230919	093400	584292370	18540	18550	18550	18530	324
681	20230919	093300	578288380	18550	18560	18560	18550	84
682	20230919	093200	576729710	18560	18560	18560	18530	219
683	20230919	093100	572671070	18530	18550	18550	18520	113
684	20230919	093000	570577930	18520	18510	18530	18510	967
685	20230919	092900	552671340	18520	18530	18530	18520	1347
686	20230919	092800	527722850	18530	18560	18580	18530	2425
687	20230919	092700	482756280	18560	18580	18600	18560	458
688	20230919	092600	474251300	18590	18650	18650	18590	1711
689	20230919	092500	442394990	18650	18660	18660	18640	812
690	20230919	092400	427251200	18650	18660	18660	18650	1338
691	20230919	092300	402284620	18700	18660	18700	18660	248
692	20230919	092200	397656900	18660	18660	18660	18650	1034
693	20230919	092100	378371240	18660	18660	18660	18660	115
694	20230919	092000	376225340	18660	18710	18710	18660	1769
695	20230919	091900	343197850	18710	18720	18720	18700	1871
696	20230919	091800	308202780	18720	18730	18740	18720	320
697	20230919	091700	302209300	18730	18720	18730	18720	224
698	20230919	091600	298015700	18720	18740	18800	18720	1294
699	20230919	091500	273786040	18810	18800	18810	18800	26
700	20230919	091400	273297160	18820	18710	18820	18710	31
701	20230919	091300	272717040	18700	18710	18710	18700	249
702	20230919	091200	268060500	18700	18720	18830	18700	4051
703	20230919	091100	192267740	18710	18770	18860	18710	1800
704	20230919	091000	158512180	18760	18760	18860	18710	797
705	20230919	090900	143528230	18680	18710	18720	18680	1274
706	20230919	090800	119694740	18720	18810	18820	18720	1929
707	20230919	090700	83486760	18810	18880	18880	18800	836
708	20230919	090600	67737070	18890	18900	18900	18890	137
709	20230919	090500	65147830	18900	18920	18920	18900	239
710	20230919	090400	60628620	18920	18930	18930	18920	58
711	20230919	090300	59530730	18930	18930	18930	18930	327
712	20230919	090200	53340620	18930	18940	18940	18930	1345
713	20230919	090100	27878940	19040	18940	19040	18930	427
714	20230919	090000	19760480	19030	18940	19030	18940	1042