KissMeData/011210/min/candle-20230918.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230918	185100	3111059300	57500	57500	57500	57500	4124
3	20230918	185000	3111059300	57500	57500	57500	57500	0
4	20230918	184900	3111059300	57500	57500	57500	57500	0
5	20230918	184800	3111059300	57500	57500	57500	57500	0
6	20230918	184700	3111059300	57500	57500	57500	57500	0
7	20230918	184600	3111059300	57500	57500	57500	57500	0
8	20230918	184500	3111059300	57500	57500	57500	57500	0
9	20230918	184400	3111059300	57500	57500	57500	57500	0
10	20230918	184300	3111059300	57500	57500	57500	57500	0
11	20230918	184200	3111059300	57500	57500	57500	57500	0
12	20230918	184100	3111059300	57500	57500	57500	57500	0
13	20230918	184000	3111059300	57500	57500	57500	57500	0
14	20230918	183900	3111059300	57500	57500	57500	57500	0
15	20230918	183800	3111059300	57500	57500	57500	57500	0
16	20230918	183700	3111059300	57500	57500	57500	57500	0
17	20230918	183600	3111059300	57500	57500	57500	57500	0
18	20230918	183500	3111059300	57500	57500	57500	57500	0
19	20230918	183400	3111059300	57500	57500	57500	57500	0
20	20230918	183300	3111059300	57500	57500	57500	57500	0
21	20230918	183200	3111059300	57500	57500	57500	57500	0
22	20230918	183100	3111059300	57500	57500	57500	57500	0
23	20230918	183000	3111059300	57500	57500	57500	57500	0
24	20230918	182900	3111059300	57500	57500	57500	57500	0
25	20230918	182800	3111059300	57500	57500	57500	57500	0
26	20230918	182700	3111059300	57500	57500	57500	57500	0
27	20230918	182600	3111059300	57500	57500	57500	57500	0
28	20230918	182500	3111059300	57500	57500	57500	57500	0
29	20230918	182400	3111059300	57500	57500	57500	57500	0
30	20230918	182300	3111059300	57500	57500	57500	57500	0
31	20230918	182200	3111059300	57500	57500	57500	57500	0
32	20230918	182100	3111059300	57500	57500	57500	57500	4124
33	20230918	182000	3111059300	57500	57500	57500	57500	0
34	20230918	181900	3111059300	57500	57500	57500	57500	0
35	20230918	181800	3111059300	57500	57500	57500	57500	0
36	20230918	181700	3111059300	57500	57500	57500	57500	0
37	20230918	181600	3111059300	57500	57500	57500	57500	0
38	20230918	181500	3111059300	57500	57500	57500	57500	0
39	20230918	181400	3111059300	57500	57500	57500	57500	0
40	20230918	181300	3111059300	57500	57500	57500	57500	0
41	20230918	181200	3111059300	57500	57500	57500	57500	0
42	20230918	181100	3111059300	57500	57500	57500	57500	0
43	20230918	181000	3111059300	57500	57500	57500	57500	0
44	20230918	180900	3111059300	57500	57500	57500	57500	0
45	20230918	180800	3111059300	57500	57500	57500	57500	0
46	20230918	180700	3111059300	57500	57500	57500	57500	0
47	20230918	180600	3111059300	57500	57500	57500	57500	0
48	20230918	180500	3111059300	57500	57500	57500	57500	0
49	20230918	180400	3111059300	57500	57500	57500	57500	0
50	20230918	180300	3111059300	57500	57500	57500	57500	0
51	20230918	180200	3111059300	57500	57500	57500	57500	0
52	20230918	180100	3111059300	57500	57500	57500	57500	0
53	20230918	180000	3111059300	57500	57500	57500	57500	0
54	20230918	175900	3111059300	57500	57500	57500	57500	0
55	20230918	175800	3111059300	57500	57500	57500	57500	0
56	20230918	175700	3111059300	57500	57500	57500	57500	0
57	20230918	175600	3111059300	57500	57500	57500	57500	0
58	20230918	175500	3111059300	57500	57500	57500	57500	0
59	20230918	175400	3111059300	57500	57500	57500	57500	0
60	20230918	175300	3111059300	57500	57500	57500	57500	0
61	20230918	175200	3111059300	57500	57500	57500	57500	0
62	20230918	175100	3111059300	57500	57500	57500	57500	4124
63	20230918	175000	3111059300	57500	57500	57500	57500	0
64	20230918	174900	3111059300	57500	57500	57500	57500	0
65	20230918	174800	3111059300	57500	57500	57500	57500	0
66	20230918	174700	3111059300	57500	57500	57500	57500	0
67	20230918	174600	3111059300	57500	57500	57500	57500	0
68	20230918	174500	3111059300	57500	57500	57500	57500	0
69	20230918	174400	3111059300	57500	57500	57500	57500	0
70	20230918	174300	3111059300	57500	57500	57500	57500	0
71	20230918	174200	3111059300	57500	57500	57500	57500	0
72	20230918	174100	3111059300	57500	57500	57500	57500	0
73	20230918	174000	3111059300	57500	57500	57500	57500	0
74	20230918	173900	3111059300	57500	57500	57500	57500	0
75	20230918	173800	3111059300	57500	57500	57500	57500	0
76	20230918	173700	3111059300	57500	57500	57500	57500	0
77	20230918	173600	3111059300	57500	57500	57500	57500	0
78	20230918	173500	3111059300	57500	57500	57500	57500	0
79	20230918	173400	3111059300	57500	57500	57500	57500	0
80	20230918	173300	3111059300	57500	57500	57500	57500	0
81	20230918	173200	3111059300	57500	57500	57500	57500	0
82	20230918	173100	3111059300	57500	57500	57500	57500	0
83	20230918	173000	3111059300	57500	57500	57500	57500	0
84	20230918	172900	3111059300	57500	57500	57500	57500	0
85	20230918	172800	3111059300	57500	57500	57500	57500	0
86	20230918	172700	3111059300	57500	57500	57500	57500	0
87	20230918	172600	3111059300	57500	57500	57500	57500	0
88	20230918	172500	3111059300	57500	57500	57500	57500	0
89	20230918	172400	3111059300	57500	57500	57500	57500	0
90	20230918	172300	3111059300	57500	57500	57500	57500	0
91	20230918	172200	3111059300	57500	57500	57500	57500	0
92	20230918	172100	3111059300	57500	57500	57500	57500	4124
93	20230918	172000	3111059300	57500	57500	57500	57500	0
94	20230918	171900	3111059300	57500	57500	57500	57500	0
95	20230918	171800	3111059300	57500	57500	57500	57500	0
96	20230918	171700	3111059300	57500	57500	57500	57500	0
97	20230918	171600	3111059300	57500	57500	57500	57500	0
98	20230918	171500	3111059300	57500	57500	57500	57500	0
99	20230918	171400	3111059300	57500	57500	57500	57500	0
100	20230918	171300	3111059300	57500	57500	57500	57500	0
101	20230918	171200	3111059300	57500	57500	57500	57500	0
102	20230918	171100	3111059300	57500	57500	57500	57500	0
103	20230918	171000	3111059300	57500	57500	57500	57500	0
104	20230918	170900	3111059300	57500	57500	57500	57500	0
105	20230918	170800	3111059300	57500	57500	57500	57500	0
106	20230918	170700	3111059300	57500	57500	57500	57500	0
107	20230918	170600	3111059300	57500	57500	57500	57500	0
108	20230918	170500	3111059300	57500	57500	57500	57500	0
109	20230918	170400	3111059300	57500	57500	57500	57500	0
110	20230918	170300	3111059300	57500	57500	57500	57500	0
111	20230918	170200	3111059300	57500	57500	57500	57500	0
112	20230918	170100	3111059300	57500	57500	57500	57500	0
113	20230918	170000	3111059300	57500	57500	57500	57500	0
114	20230918	165900	3111059300	57500	57500	57500	57500	0
115	20230918	165800	3111059300	57500	57500	57500	57500	0
116	20230918	165700	3111059300	57500	57500	57500	57500	0
117	20230918	165600	3111059300	57500	57500	57500	57500	0
118	20230918	165500	3111059300	57500	57500	57500	57500	0
119	20230918	165400	3111059300	57500	57500	57500	57500	0
120	20230918	165300	3111059300	57500	57500	57500	57500	0
121	20230918	165200	3111059300	57500	57500	57500	57500	0
122	20230918	165100	3111059300	57500	57500	57500	57500	4124
123	20230918	165000	3111059300	57500	57500	57500	57500	0
124	20230918	164900	3111059300	57500	57500	57500	57500	0
125	20230918	164800	3111059300	57500	57500	57500	57500	0
126	20230918	164700	3111059300	57500	57500	57500	57500	0
127	20230918	164600	3111059300	57500	57500	57500	57500	0
128	20230918	164500	3111059300	57500	57500	57500	57500	0
129	20230918	164400	3111059300	57500	57500	57500	57500	0
130	20230918	164300	3111059300	57500	57500	57500	57500	0
131	20230918	164200	3111059300	57500	57500	57500	57500	0
132	20230918	164100	3111059300	57500	57500	57500	57500	0
133	20230918	164000	3111059300	57500	57500	57500	57500	0
134	20230918	163900	3111059300	57500	57500	57500	57500	0
135	20230918	163800	3111059300	57500	57500	57500	57500	0
136	20230918	163700	3111059300	57500	57500	57500	57500	0
137	20230918	163600	3111059300	57500	57500	57500	57500	0
138	20230918	163500	3111059300	57500	57500	57500	57500	0
139	20230918	163400	3111059300	57500	57500	57500	57500	0
140	20230918	163300	3111059300	57500	57500	57500	57500	0
141	20230918	163200	3111059300	57500	57500	57500	57500	0
142	20230918	163100	3111059300	57500	57500	57500	57500	0
143	20230918	163000	3111059300	57500	57500	57500	57500	0
144	20230918	162900	3111059300	57500	57500	57500	57500	0
145	20230918	162800	3111059300	57500	57500	57500	57500	0
146	20230918	162700	3111059300	57500	57500	57500	57500	0
147	20230918	162600	3111059300	57500	57500	57500	57500	0
148	20230918	162500	3111059300	57500	57500	57500	57500	0
149	20230918	162400	3111059300	57500	57500	57500	57500	0
150	20230918	162300	3111059300	57500	57500	57500	57500	0
151	20230918	162200	3111059300	57500	57500	57500	57500	0
152	20230918	162100	3111059300	57500	57500	57500	57500	4124
153	20230918	162000	3111059300	57500	57500	57500	57500	0
154	20230918	161900	3111059300	57500	57500	57500	57500	0
155	20230918	161800	3111059300	57500	57500	57500	57500	0
156	20230918	161700	3111059300	57500	57500	57500	57500	0
157	20230918	161600	3111059300	57500	57500	57500	57500	0
158	20230918	161500	3111059300	57500	57500	57500	57500	0
159	20230918	161400	3111059300	57500	57500	57500	57500	0
160	20230918	161300	3111059300	57500	57500	57500	57500	0
161	20230918	161200	3111059300	57500	57500	57500	57500	0
162	20230918	161100	3111059300	57500	57500	57500	57500	0
163	20230918	161000	3111059300	57500	57500	57500	57500	0
164	20230918	160900	3111059300	57500	57500	57500	57500	0
165	20230918	160800	3111059300	57500	57500	57500	57500	0
166	20230918	160700	3111059300	57500	57500	57500	57500	0
167	20230918	160600	3111059300	57500	57500	57500	57500	0
168	20230918	160500	3111059300	57500	57500	57500	57500	0
169	20230918	160400	3111059300	57500	57500	57500	57500	0
170	20230918	160300	3111059300	57500	57500	57500	57500	0
171	20230918	160200	3111059300	57500	57500	57500	57500	0
172	20230918	160100	3111059300	57500	57500	57500	57500	0
173	20230918	160000	3111059300	57500	57500	57500	57500	0
174	20230918	155900	3111059300	57500	57500	57500	57500	0
175	20230918	155800	3111059300	57500	57500	57500	57500	0
176	20230918	155700	3111059300	57500	57500	57500	57500	0
177	20230918	155600	3111059300	57500	57500	57500	57500	0
178	20230918	155500	3111059300	57500	57500	57500	57500	0
179	20230918	155400	3111059300	57500	57500	57500	57500	0
180	20230918	155300	3111059300	57500	57500	57500	57500	0
181	20230918	155200	3111059300	57500	57500	57500	57500	0
182	20230918	155100	3111059300	57500	57500	57500	57500	4124
183	20230918	155000	3111059300	57500	57500	57500	57500	0
184	20230918	154900	3111059300	57500	57500	57500	57500	0
185	20230918	154800	3111059300	57500	57500	57500	57500	0
186	20230918	154700	3111059300	57500	57500	57500	57500	0
187	20230918	154600	3111059300	57500	57500	57500	57500	0
188	20230918	154500	3111059300	57500	57500	57500	57500	0
189	20230918	154400	3111059300	57500	57500	57500	57500	0
190	20230918	154300	3111059300	57500	57500	57500	57500	0
191	20230918	154200	3111059300	57500	57500	57500	57500	0
192	20230918	154100	3111059300	57500	57500	57500	57500	0
193	20230918	154000	3111059300	57500	57500	57500	57500	0
194	20230918	153900	3111059300	57500	57500	57500	57500	0
195	20230918	153800	3111059300	57500	57500	57500	57500	0
196	20230918	153700	3111059300	57500	57500	57500	57500	0
197	20230918	153600	3111059300	57500	57500	57500	57500	0
198	20230918	153500	3111059300	57500	57500	57500	57500	0
199	20230918	153400	3111059300	57500	57500	57500	57500	0
200	20230918	153300	3111059300	57500	57500	57500	57500	0
201	20230918	153200	3111059300	57500	57500	57500	57500	0
202	20230918	153100	3111059300	57500	57500	57500	57500	0
203	20230918	153000	3111059300	57500	57500	57500	57500	4124
204	20230918	152900	2873929300	57500	57500	57500	57500	0
205	20230918	152800	2873929300	57500	57500	57500	57500	0
206	20230918	152700	2873929300	57500	57500	57500	57500	0
207	20230918	152600	2873929300	57500	57500	57500	57500	0
208	20230918	152500	2873929300	57500	57500	57500	57500	0
209	20230918	152400	2873929300	57500	57500	57500	57500	0
210	20230918	152300	2873929300	57500	57500	57500	57500	0
211	20230918	152200	2873929300	57500	57500	57500	57500	0
212	20230918	152100	2873929300	57500	57500	57500	57500	0
213	20230918	152000	2873929300	57500	57500	57500	57500	0
214	20230918	151900	2873929300	57500	57300	57500	57300	148
215	20230918	151800	2865436500	57400	57400	57400	57300	69
216	20230918	151700	2861477200	57300	57400	57400	57200	751
217	20230918	151600	2818440400	57400	57400	57400	57300	145
218	20230918	151500	2810117700	57400	57400	57400	57400	30
219	20230918	151400	2808395700	57400	57400	57400	57300	57
220	20230918	151300	2805127300	57400	57500	57500	57400	636
221	20230918	151200	2768580600	57400	57500	57500	57400	333
222	20230918	151100	2749434200	57500	57400	57500	57400	409
223	20230918	151000	2725946400	57300	57300	57400	57300	137
224	20230918	150900	2718084900	57400	57400	57400	57300	223
225	20230918	150800	2705297500	57300	57400	57400	57300	204
226	20230918	150700	2693590000	57300	57300	57400	57300	21
227	20230918	150600	2692386000	57300	57400	57400	57300	30
228	20230918	150500	2690665900	57400	57300	57400	57300	21
229	20230918	150400	2689461900	57400	57400	57400	57300	92
230	20230918	150300	2684184200	57300	57400	57400	57300	48
231	20230918	150200	2681431100	57400	57400	57400	57300	43
232	20230918	150100	2678965900	57300	57300	57400	57300	29
233	20230918	150000	2677303500	57300	57300	57400	57300	130
234	20230918	145900	2669852700	57300	57300	57400	57300	68
235	20230918	145800	2665954100	57300	57300	57400	57300	196
236	20230918	145700	2654713400	57300	57400	57400	57300	247
237	20230918	145600	2640548700	57300	57300	57400	57300	175
238	20230918	145500	2630512000	57300	57300	57400	57300	147
239	20230918	145400	2622085500	57400	57300	57400	57300	185
240	20230918	145300	2611480700	57300	57300	57400	57300	132
241	20230918	145200	2603912800	57300	57600	57600	57300	741
242	20230918	145100	2561381800	57600	57400	57600	57400	426
243	20230918	145000	2536909700	57400	57400	57500	57400	153
244	20230918	144900	2528121300	57400	57400	57500	57400	93
245	20230918	144800	2522779600	57400	57500	57500	57400	178
246	20230918	144700	2512558200	57400	57400	57500	57400	120
247	20230918	144600	2505664000	57400	57500	57500	57400	523
248	20230918	144500	2475603500	57400	57400	57500	57400	86
249	20230918	144400	2470663200	57400	57500	57500	57400	188
250	20230918	144300	2459864800	57500	57500	57500	57400	75
251	20230918	144200	2455556500	57500	57500	57500	57400	191
252	20230918	144100	2444586300	57500	57400	57500	57400	112
253	20230918	144000	2438152800	57500	57500	57500	57400	119
254	20230918	143900	2431315500	57400	57500	57500	57400	300
255	20230918	143800	2414076900	57500	57500	57500	57400	254
256	20230918	143700	2399478400	57400	57400	57400	57300	98
257	20230918	143600	2393857000	57300	57300	57400	57300	455
258	20230918	143500	2367756900	57300	57400	57400	57300	87
259	20230918	143400	2362767300	57400	57400	57400	57300	89
260	20230918	143300	2357663900	57300	57400	57400	57300	402
261	20230918	143200	2334600600	57300	57400	57400	57300	242
262	20230918	143100	2320715100	57400	57400	57400	57300	439
263	20230918	143000	2295550300	57400	57400	57400	57300	250
264	20230918	142900	2281212200	57300	57400	57400	57300	93
265	20230918	142800	2275879200	57300	57400	57400	57300	193
266	20230918	142700	2264805900	57400	57500	57500	57300	674
267	20230918	142600	2226092400	57500	57500	57600	57500	146
268	20230918	142500	2217693700	57500	57500	57600	57500	165
269	20230918	142400	2208202000	57400	57500	57500	57400	214
270	20230918	142300	2195912000	57400	57400	57500	57400	125
271	20230918	142200	2188729800	57500	57400	57500	57400	88
272	20230918	142100	2183674700	57400	57400	57500	57400	148
273	20230918	142000	2175175400	57500	57400	57500	57400	191
274	20230918	141900	2164204000	57400	57500	57500	57400	108
275	20230918	141800	2158000800	57500	57400	57500	57400	162
276	20230918	141700	2148697000	57500	57500	57500	57400	86
277	20230918	141600	2143756300	57500	57400	57500	57300	153
278	20230918	141500	2134966600	57300	57300	57500	57300	145
279	20230918	141400	2126652400	57400	57300	57400	57300	126
280	20230918	141300	2119425300	57400	57400	57400	57300	76
281	20230918	141200	2115066800	57400	57300	57400	57300	213
282	20230918	141100	2102852500	57300	57400	57400	57300	274
283	20230918	141000	2087131200	57400	57400	57500	57400	174
284	20230918	140900	2077139500	57500	57400	57500	57400	165
285	20230918	140800	2067661700	57500	57400	57500	57400	86
286	20230918	140700	2062721900	57400	57400	57500	57400	76
287	20230918	140600	2058355800	57500	57400	57500	57400	180
288	20230918	140500	2048018200	57500	57400	57500	57400	147
289	20230918	140400	2039569600	57400	57400	57500	57400	90
290	20230918	140300	2034400100	57500	57500	57500	57400	161
291	20230918	140200	2025153100	57400	57500	57500	57400	79
292	20230918	140100	2020615600	57400	57400	57500	57400	71
293	20230918	140000	2016537400	57400	57400	57500	57400	153
294	20230918	135900	2007752400	57400	57400	57500	57400	43
295	20230918	135800	2005280500	57500	57500	57500	57400	57
296	20230918	135700	2002004700	57500	57700	57700	57500	626
297	20230918	135600	1965976300	57700	57700	57700	57600	80
298	20230918	135500	1961362000	57700	57600	57700	57600	57
299	20230918	135400	1958073900	57700	57600	57700	57600	142
300	20230918	135300	1949892300	57600	57600	57600	57500	279
301	20230918	135200	1933822400	57600	57600	57600	57500	95
302	20230918	135100	1928352200	57600	57600	57600	57500	41
303	20230918	135000	1925991100	57500	57500	57600	57500	82
304	20230918	134900	1921270000	57600	57600	57600	57500	67
305	20230918	134800	1917411600	57600	57500	57600	57500	79
306	20230918	134700	1912869000	57500	57500	57600	57500	40
307	20230918	134600	1910568000	57500	57500	57600	57400	134
308	20230918	134500	1902862800	57600	57500	57600	57500	80
309	20230918	134400	1898262700	57400	57500	57600	57400	109
310	20230918	134300	1891992500	57500	57500	57600	57500	239
311	20230918	134200	1878237700	57500	57500	57500	57400	71
312	20230918	134100	1874156300	57500	57500	57500	57400	201
313	20230918	134000	1862614300	57500	57500	57500	57400	49
314	20230918	133900	1859798000	57500	57500	57500	57400	40
315	20230918	133800	1857498100	57500	57500	57500	57400	51
316	20230918	133700	1854566700	57500	57500	57500	57500	27
317	20230918	133600	1853014200	57500	57400	57500	57400	45
318	20230918	133500	1850428400	57500	57500	57500	57400	81
319	20230918	133400	1845771000	57400	57500	57600	57400	107
320	20230918	133300	1839623600	57500	57500	57600	57500	534
321	20230918	133200	1808914600	57500	57400	57500	57400	289
322	20230918	133100	1792320500	57400	57400	57400	57300	108
323	20230918	133000	1786124300	57400	57400	57400	57300	43
324	20230918	132900	1783657300	57400	57400	57400	57400	2
325	20230918	132800	1783542500	57300	57400	57400	57300	28
326	20230918	132700	1781936400	57300	57300	57400	57300	46
327	20230918	132600	1779296800	57400	57300	57400	57300	36
328	20230918	132500	1777231800	57300	57300	57400	57300	8
329	20230918	132400	1776772900	57400	57300	57400	57300	32
330	20230918	132300	1774937400	57400	57300	57400	57300	4
331	20230918	132200	1774708000	57400	57400	57400	57300	49
332	20230918	132100	1771896800	57400	57400	57400	57300	34
333	20230918	132000	1769945400	57400	57400	57400	57300	30
334	20230918	131900	1768225900	57400	57300	57400	57300	6
335	20230918	131800	1767881800	57400	57400	57400	57300	14
336	20230918	131700	1767079300	57300	57400	57400	57300	24
337	20230918	131600	1765701900	57400	57400	57400	57300	19
338	20230918	131500	1764612900	57300	57400	57400	57300	26
339	20230918	131400	1763120700	57300	57400	57400	57300	97
340	20230918	131300	1757557100	57400	57400	57400	57300	21
341	20230918	131200	1756351900	57300	57300	57400	57300	72
342	20230918	131100	1752226200	57300	57300	57400	57300	206
343	20230918	131000	1740422300	57300	57300	57400	57300	17
344	20230918	130900	1739448100	57400	57300	57400	57300	17
345	20230918	130800	1738472400	57300	57400	57400	57300	17
346	20230918	130700	1737497800	57400	57400	57400	57400	1
347	20230918	130600	1737440400	57400	57400	57400	57300	33
348	20230918	130500	1735547500	57400	57400	57400	57400	1
349	20230918	130400	1735490100	57300	57300	57300	57300	12
350	20230918	130300	1734802500	57400	57400	57400	57300	30
351	20230918	130200	1733081600	57300	57300	57300	57300	11
352	20230918	130100	1732451300	57400	57400	57400	57400	241
353	20230918	130000	1718617900	57400	57400	57400	57300	48
354	20230918	125900	1715866500	57400	57400	57400	57300	52
355	20230918	125800	1712881900	57300	57300	57400	57300	37
356	20230918	125700	1710761500	57400	57400	57400	57300	234
357	20230918	125600	1697330000	57400	57400	57400	57300	16
358	20230918	125500	1696412900	57400	57300	57400	57300	12
359	20230918	125400	1695724400	57400	57400	57400	57300	32
360	20230918	125300	1693889000	57400	57400	57400	57300	5
361	20230918	125200	1693602200	57400	57300	57400	57300	15
362	20230918	125100	1692742500	57400	57400	57400	57400	1
363	20230918	125000	1692685100	57400	57400	57400	57300	49
364	20230918	124900	1689875200	57400	57400	57400	57400	16
365	20230918	124800	1688956800	57400	57300	57400	57300	13
366	20230918	124700	1688211700	57400	57400	57400	57400	4
367	20230918	124600	1687982100	57400	57400	57400	57300	32
368	20230918	124500	1686146400	57400	57400	57400	57300	20
369	20230918	124400	1684998500	57400	57400	57400	57300	14
370	20230918	124300	1684196100	57400	57400	57400	57300	33
371	20230918	124200	1682302000	57400	57400	57400	57300	88
372	20230918	124100	1677251900	57400	57400	57400	57300	104
373	20230918	124000	1671290600	57300	57400	57400	57300	24
374	20230918	123900	1669914300	57400	57300	57400	57300	123
375	20230918	123800	1662866100	57300	57300	57300	57300	11
376	20230918	123700	1662235800	57400	57300	57400	57300	23
377	20230918	123600	1660917700	57300	57300	57300	57300	81
378	20230918	123500	1656276400	57400	57400	57400	57400	2
379	20230918	123400	1656161600	57400	57400	57400	57300	14
380	20230918	123300	1655359100	57400	57300	57400	57300	127
381	20230918	123200	1648069600	57300	57400	57400	57200	14
382	20230918	123100	1647268500	57400	57300	57400	57300	28
383	20230918	123000	1645663300	57200	57300	57300	57200	12
384	20230918	122900	1644976800	57300	57300	57300	57200	26
385	20230918	122800	1643487100	57300	57400	57400	57300	327
386	20230918	122700	1624749800	57400	57400	57400	57400	29
387	20230918	122600	1623085200	57300	57300	57300	57300	12
388	20230918	122500	1622397600	57400	57300	57400	57300	49
389	20230918	122400	1619589800	57400	57300	57400	57300	13
390	20230918	122300	1618844700	57300	57300	57300	57300	17
391	20230918	122200	1617870600	57400	57300	57400	57300	88
392	20230918	122100	1612827100	57400	57400	57400	57400	66
393	20230918	122000	1609038700	57400	57300	57400	57300	55
394	20230918	121900	1605886800	57400	57400	57400	57400	31
395	20230918	121800	1604107400	57400	57300	57400	57200	57
396	20230918	121700	1600840500	57300	57300	57400	57300	1207
397	20230918	121600	1531678200	57300	57300	57300	57200	14
398	20230918	121500	1530877100	57300	57200	57300	57200	433
399	20230918	121400	1506103700	57300	57200	57300	57200	16
400	20230918	121300	1505188300	57300	57300	57300	57300	15
401	20230918	121200	1504328800	57300	57200	57300	57200	14
402	20230918	121100	1503527700	57300	57200	57300	57200	2
403	20230918	121000	1503413200	57200	57300	57300	57200	44
404	20230918	120900	1500896100	57300	57200	57300	57200	22
405	20230918	120800	1499637500	57300	57300	57300	57200	34
406	20230918	120700	1497691900	57300	57200	57300	57200	16
407	20230918	120600	1496776100	57300	57300	57300	57200	23
408	20230918	120500	1495459300	57300	57300	57300	57300	8
409	20230918	120400	1495000900	57300	57300	57300	57300	246
410	20230918	120300	1480905100	57400	57400	57400	57400	1
411	20230918	120200	1480847700	57300	57400	57400	57300	13
412	20230918	120100	1480102600	57400	57300	57400	57300	4
413	20230918	120000	1479873100	57400	57300	57400	57300	16
414	20230918	115900	1478955900	57400	57400	57400	57400	2
415	20230918	115800	1478841100	57300	57300	57400	57300	23
416	20230918	115700	1477522100	57400	57400	57400	57400	1
417	20230918	115600	1477464700	57400	57300	57400	57300	114
418	20230918	115500	1470932200	57400	57300	57400	57300	443
419	20230918	115400	1445543200	57300	57400	57400	57300	14
420	20230918	115300	1444740800	57300	57300	57300	57300	30
421	20230918	115200	1443021800	57400	57300	57400	57300	22
422	20230918	115100	1441760100	57400	57400	57400	57400	0
423	20230918	115000	1441760100	57400	57300	57400	57300	13
424	20230918	114900	1441015100	57400	57400	57400	57400	1
425	20230918	114800	1440957700	57300	57300	57300	57300	519
426	20230918	114700	1411219000	57400	57400	57400	57300	24
427	20230918	114600	1409841600	57300	57300	57400	57300	36
428	20230918	114500	1407776500	57400	57400	57400	57300	59
429	20230918	114400	1404390100	57400	57400	57400	57300	434
430	20230918	114300	1379519900	57400	57300	57400	57300	7
431	20230918	114200	1379118200	57300	57300	57400	57300	24
432	20230918	114100	1377742000	57400	57400	57400	57300	7
433	20230918	114000	1377340300	57300	57300	57300	57300	118
434	20230918	113900	1370578900	57400	57400	57400	57400	31
435	20230918	113800	1368799500	57400	57300	57400	57300	13
436	20230918	113700	1368054400	57400	57400	57400	57400	3
437	20230918	113600	1367882200	57400	57400	57400	57300	22
438	20230918	113500	1366620600	57400	57400	57400	57400	5
439	20230918	113400	1366333600	57300	57400	57400	57300	44
440	20230918	113300	1363812200	57300	57400	57400	57300	3
441	20230918	113200	1363640100	57300	57400	57400	57300	15
442	20230918	113100	1362780400	57400	57400	57400	57400	1
443	20230918	113000	1362723000	57400	57400	57400	57300	13
444	20230918	112900	1361977900	57400	57400	57400	57400	3
445	20230918	112800	1361805700	57300	57400	57400	57300	36
446	20230918	112700	1359740700	57400	57400	57400	57400	2
447	20230918	112600	1359625900	57400	57300	57400	57300	14
448	20230918	112500	1358823400	57400	57400	57400	57400	4
449	20230918	112400	1358593800	57400	57400	57400	57300	143
450	20230918	112300	1350399700	57300	57400	57400	57300	204
451	20230918	112200	1338710200	57400	57300	57400	57300	27
452	20230918	112100	1337161500	57400	57400	57400	57400	55
453	20230918	112000	1334004500	57400	57300	57400	57300	13
454	20230918	111900	1333259400	57400	57400	57400	57400	23
455	20230918	111800	1331939200	57300	57300	57400	57300	52
456	20230918	111700	1328956600	57400	57400	57400	57400	10
457	20230918	111600	1328382600	57400	57400	57400	57300	81
458	20230918	111500	1323734300	57400	57400	57400	57400	14
459	20230918	111400	1322930700	57400	57300	57400	57300	30
460	20230918	111300	1321209900	57400	57400	57400	57300	14
461	20230918	111200	1320406400	57400	57300	57400	57300	26
462	20230918	111100	1318915100	57400	57300	57400	57300	157
463	20230918	111000	1309914700	57400	57300	57400	57300	47
464	20230918	110900	1307219800	57400	57400	57400	57400	414
465	20230918	110800	1283456200	57400	57300	57400	57300	14
466	20230918	110700	1282653900	57400	57300	57400	57300	3
467	20230918	110600	1282481900	57400	57300	57400	57300	22
468	20230918	110500	1281220800	57400	57400	57400	57300	5
469	20230918	110400	1280934000	57300	57300	57400	57300	50
470	20230918	110300	1278068500	57400	57300	57400	57300	5
471	20230918	110200	1277781800	57300	57300	57400	57300	51
472	20230918	110100	1274859200	57400	57400	57400	57300	9
473	20230918	110000	1274342800	57400	57300	57400	57300	128
474	20230918	105900	1267007800	57300	57300	57400	57300	63
475	20230918	105800	1263397800	57300	57300	57400	57300	19
476	20230918	105700	1262309000	57300	57400	57400	57300	10
477	20230918	105600	1261735200	57300	57400	57400	57300	9
478	20230918	105500	1261218800	57300	57300	57400	57300	76
479	20230918	105400	1256863400	57300	57400	57400	57300	19
480	20230918	105300	1255774200	57300	57500	57500	57300	459
481	20230918	105200	1229428300	57500	57500	57500	57400	7
482	20230918	105100	1229026000	57400	57500	57500	57400	29
483	20230918	105000	1227359900	57500	57400	57500	57400	16
484	20230918	104900	1226440300	57400	57400	57500	57400	20
485	20230918	104800	1225292000	57500	57500	57500	57400	67
486	20230918	104700	1221445400	57400	57400	57500	57400	28
487	20230918	104600	1219836700	57500	57500	57500	57400	4
488	20230918	104500	1219606900	57400	57500	57500	57400	68
489	20230918	104400	1215703400	57400	57500	57500	57400	182
490	20230918	104300	1205255900	57400	57500	57500	57400	17
491	20230918	104200	1204279700	57500	57400	57500	57400	3
492	20230918	104100	1204107300	57500	57500	57500	57400	20
493	20230918	104000	1202958500	57500	57500	57500	57400	52
494	20230918	103900	1199971700	57400	57500	57500	57400	15
495	20230918	103800	1199110300	57500	57500	57500	57500	10
496	20230918	103700	1198535300	57400	57500	57500	57400	19
497	20230918	103600	1197444000	57500	57400	57500	57400	2
498	20230918	103500	1197329100	57400	57500	57500	57400	16
499	20230918	103400	1196410200	57500	57500	57500	57400	29
500	20230918	103300	1194743600	57500	57500	57500	57400	48
501	20230918	103200	1191984900	57400	57600	57600	57400	139
502	20230918	103100	1183995200	57500	57600	57700	57500	126
503	20230918	103000	1176736700	57600	57600	57600	57600	37
504	20230918	102900	1174605500	57500	57600	57600	57500	32
505	20230918	102800	1172763400	57600	57600	57600	57600	18
506	20230918	102700	1171726600	57600	57600	57600	57500	33
507	20230918	102600	1169827000	57600	57600	57700	57500	1089
508	20230918	102500	1107128500	57600	57700	57700	57600	39
509	20230918	102400	1104879300	57700	57700	57700	57700	16
510	20230918	102300	1103956100	57700	57700	57700	57600	42
511	20230918	102200	1101534100	57700	57700	57800	57600	191
512	20230918	102100	1090521600	57700	57700	57700	57600	150
513	20230918	102000	1081867700	57700	57700	57700	57700	150
514	20230918	101900	1073212700	57600	57700	57700	57600	49
515	20230918	101800	1070386600	57700	57700	57700	57600	38
516	20230918	101700	1068195100	57600	57600	57700	57600	29
517	20230918	101600	1066524600	57600	57600	57600	57600	18
518	20230918	101500	1065487800	57600	57700	57700	57600	190
519	20230918	101400	1054540800	57700	57700	57700	57700	47
520	20230918	101300	1051828900	57700	57600	57700	57600	40
521	20230918	101200	1049521000	57700	57700	57700	57600	90
522	20230918	101100	1044335000	57700	57700	57700	57700	19
523	20230918	101000	1043238700	57700	57500	57700	57400	1471
524	20230918	100900	958612400	57500	57500	57500	57500	42
525	20230918	100800	956197400	57400	57400	57500	57400	51
526	20230918	100700	953268100	57500	57500	57500	57500	18
527	20230918	100600	952233100	57400	57400	57500	57400	31
528	20230918	100500	950451500	57500	57500	57500	57500	23
529	20230918	100400	949129000	57500	57500	57500	57400	32
530	20230918	100300	947290000	57500	57500	57500	57400	532
531	20230918	100200	916742900	57500	57500	57600	57500	176
532	20230918	100100	906621300	57600	57500	57600	57500	66
533	20230918	100000	902824500	57600	57600	57600	57500	170
534	20230918	095900	893035500	57600	57500	57600	57500	83
535	20230918	095800	888259800	57600	57600	57600	57600	23
536	20230918	095700	886935000	57600	57600	57600	57500	93
537	20230918	095600	881582300	57600	57500	57600	57500	43
538	20230918	095500	879108300	57500	57500	57500	57400	90
539	20230918	095400	873933500	57500	57500	57500	57500	54
540	20230918	095300	870828500	57500	57600	57600	57500	69
541	20230918	095200	866859100	57600	57600	57600	57500	63
542	20230918	095100	863230800	57500	57600	57600	57500	29
543	20230918	095000	861561500	57600	57500	57600	57500	68
544	20230918	094900	857646700	57500	57600	57600	57500	144
545	20230918	094800	849357300	57600	57600	57600	57500	648
546	20230918	094700	812087100	57600	57700	57700	57600	19
547	20230918	094600	810991100	57700	57700	57700	57600	77
548	20230918	094500	806553200	57700	57600	57700	57600	156
549	20230918	094400	797557900	57700	57800	57800	57700	78
550	20230918	094300	793055500	57700	57800	57800	57700	47
551	20230918	094200	790341600	57700	57700	57800	57700	30
552	20230918	094100	788608500	57700	57800	57800	57700	114
553	20230918	094000	782024500	57600	57700	57800	57600	509
554	20230918	093900	752658100	57800	57800	57800	57700	112
555	20230918	093800	746187000	57800	57700	57800	57700	77
556	20230918	093700	741740800	57700	57800	57800	57700	137
557	20230918	093600	733833800	57800	58000	58000	57800	223
558	20230918	093500	720925100	58000	58000	58000	57900	85
559	20230918	093400	715999300	57900	58000	58000	57900	103
560	20230918	093300	710030200	57900	57900	58000	57700	743
561	20230918	093200	667036900	58000	58000	58000	58000	136
562	20230918	093100	659148900	58000	58000	58000	57900	98
563	20230918	093000	653467500	58000	58000	58000	57900	88
564	20230918	092900	648364400	58000	58000	58000	57900	173
565	20230918	092800	638331900	57900	57900	58000	57800	232
566	20230918	092700	624895200	57900	57900	57900	57900	138
567	20230918	092600	616905000	57900	57800	57900	57800	289
568	20230918	092500	600197600	57800	57700	57800	57600	198
569	20230918	092400	588771100	57700	57700	57700	57700	93
570	20230918	092300	583405000	57600	57500	57700	57500	522
571	20230918	092200	553342100	57500	57500	57500	57500	38
572	20230918	092100	551157100	57500	57500	57500	57400	363
573	20230918	092000	530290200	57400	57500	57500	57400	66
574	20230918	091900	526496000	57400	57400	57500	57300	742
575	20230918	091800	483957500	57400	57400	57600	57400	48
576	20230918	091700	481201900	57600	57500	57600	57400	830
577	20230918	091600	433532200	57500	57600	57600	57400	819
578	20230918	091500	386434100	57600	57600	57600	57600	91
579	20230918	091400	381192500	57600	57500	57600	57500	21
580	20230918	091300	379983000	57600	57600	57600	57600	124
581	20230918	091200	372840600	57600	57700	57700	57500	82
582	20230918	091100	368125100	57600	57500	57700	57500	131
583	20230918	091000	360576600	57600	57600	57700	57600	216
584	20230918	090900	348131900	57600	57500	57600	57500	169
585	20230918	090800	338400400	57500	57700	57700	57500	155
586	20230918	090700	329484300	57700	57500	57700	57400	783
587	20230918	090600	284452800	57500	57700	57700	57500	210
588	20230918	090500	272364700	57700	57700	57700	57600	468
589	20230918	090400	245384300	57700	57700	57700	57400	435
590	20230918	090300	220332800	57500	57300	57700	57300	274
591	20230918	090200	204583100	57200	57300	57400	57100	800
592	20230918	090100	158779500	57300	57500	57700	57300	548
593	20230918	090000	127272700	57300	57200	57500	57200	2213