KissMeData/424980/min/candle-20230904.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230904	205500	1729579470	18910	18910	18910	18910	993
3	20230904	205400	1729579470	18910	18910	18910	18910	0
4	20230904	205300	1729579470	18910	18910	18910	18910	0
5	20230904	205200	1729579470	18910	18910	18910	18910	0
6	20230904	205100	1729579470	18910	18910	18910	18910	0
7	20230904	205000	1729579470	18910	18910	18910	18910	0
8	20230904	204900	1729579470	18910	18910	18910	18910	0
9	20230904	204800	1729579470	18910	18910	18910	18910	0
10	20230904	204700	1729579470	18910	18910	18910	18910	0
11	20230904	204600	1729579470	18910	18910	18910	18910	0
12	20230904	204500	1729579470	18910	18910	18910	18910	0
13	20230904	204400	1729579470	18910	18910	18910	18910	0
14	20230904	204300	1729579470	18910	18910	18910	18910	0
15	20230904	204200	1729579470	18910	18910	18910	18910	0
16	20230904	204100	1729579470	18910	18910	18910	18910	0
17	20230904	204000	1729579470	18910	18910	18910	18910	0
18	20230904	203900	1729579470	18910	18910	18910	18910	0
19	20230904	203800	1729579470	18910	18910	18910	18910	0
20	20230904	203700	1729579470	18910	18910	18910	18910	0
21	20230904	203600	1729579470	18910	18910	18910	18910	0
22	20230904	203500	1729579470	18910	18910	18910	18910	0
23	20230904	203400	1729579470	18910	18910	18910	18910	0
24	20230904	203300	1729579470	18910	18910	18910	18910	0
25	20230904	203200	1729579470	18910	18910	18910	18910	0
26	20230904	203100	1729579470	18910	18910	18910	18910	0
27	20230904	203000	1729579470	18910	18910	18910	18910	0
28	20230904	202900	1729579470	18910	18910	18910	18910	0
29	20230904	202800	1729579470	18910	18910	18910	18910	0
30	20230904	202700	1729579470	18910	18910	18910	18910	0
31	20230904	202600	1729579470	18910	18910	18910	18910	0
32	20230904	202500	1729579470	18910	18910	18910	18910	993
33	20230904	202400	1729579470	18910	18910	18910	18910	0
34	20230904	202300	1729579470	18910	18910	18910	18910	0
35	20230904	202200	1729579470	18910	18910	18910	18910	0
36	20230904	202100	1729579470	18910	18910	18910	18910	0
37	20230904	202000	1729579470	18910	18910	18910	18910	0
38	20230904	201900	1729579470	18910	18910	18910	18910	0
39	20230904	201800	1729579470	18910	18910	18910	18910	0
40	20230904	201700	1729579470	18910	18910	18910	18910	0
41	20230904	201600	1729579470	18910	18910	18910	18910	0
42	20230904	201500	1729579470	18910	18910	18910	18910	0
43	20230904	201400	1729579470	18910	18910	18910	18910	0
44	20230904	201300	1729579470	18910	18910	18910	18910	0
45	20230904	201200	1729579470	18910	18910	18910	18910	0
46	20230904	201100	1729579470	18910	18910	18910	18910	0
47	20230904	201000	1729579470	18910	18910	18910	18910	0
48	20230904	200900	1729579470	18910	18910	18910	18910	0
49	20230904	200800	1729579470	18910	18910	18910	18910	0
50	20230904	200700	1729579470	18910	18910	18910	18910	0
51	20230904	200600	1729579470	18910	18910	18910	18910	0
52	20230904	200500	1729579470	18910	18910	18910	18910	0
53	20230904	200400	1729579470	18910	18910	18910	18910	0
54	20230904	200300	1729579470	18910	18910	18910	18910	0
55	20230904	200200	1729579470	18910	18910	18910	18910	0
56	20230904	200100	1729579470	18910	18910	18910	18910	0
57	20230904	200000	1729579470	18910	18910	18910	18910	0
58	20230904	195900	1729579470	18910	18910	18910	18910	0
59	20230904	195800	1729579470	18910	18910	18910	18910	0
60	20230904	195700	1729579470	18910	18910	18910	18910	0
61	20230904	195600	1729579470	18910	18910	18910	18910	0
62	20230904	195500	1729579470	18910	18910	18910	18910	993
63	20230904	195400	1729579470	18910	18910	18910	18910	0
64	20230904	195300	1729579470	18910	18910	18910	18910	0
65	20230904	195200	1729579470	18910	18910	18910	18910	0
66	20230904	195100	1729579470	18910	18910	18910	18910	0
67	20230904	195000	1729579470	18910	18910	18910	18910	0
68	20230904	194900	1729579470	18910	18910	18910	18910	0
69	20230904	194800	1729579470	18910	18910	18910	18910	0
70	20230904	194700	1729579470	18910	18910	18910	18910	0
71	20230904	194600	1729579470	18910	18910	18910	18910	0
72	20230904	194500	1729579470	18910	18910	18910	18910	0
73	20230904	194400	1729579470	18910	18910	18910	18910	0
74	20230904	194300	1729579470	18910	18910	18910	18910	0
75	20230904	194200	1729579470	18910	18910	18910	18910	0
76	20230904	194100	1729579470	18910	18910	18910	18910	0
77	20230904	194000	1729579470	18910	18910	18910	18910	0
78	20230904	193900	1729579470	18910	18910	18910	18910	0
79	20230904	193800	1729579470	18910	18910	18910	18910	0
80	20230904	193700	1729579470	18910	18910	18910	18910	0
81	20230904	193600	1729579470	18910	18910	18910	18910	0
82	20230904	193500	1729579470	18910	18910	18910	18910	0
83	20230904	193400	1729579470	18910	18910	18910	18910	0
84	20230904	193300	1729579470	18910	18910	18910	18910	0
85	20230904	193200	1729579470	18910	18910	18910	18910	0
86	20230904	193100	1729579470	18910	18910	18910	18910	0
87	20230904	193000	1729579470	18910	18910	18910	18910	0
88	20230904	192900	1729579470	18910	18910	18910	18910	0
89	20230904	192800	1729579470	18910	18910	18910	18910	0
90	20230904	192700	1729579470	18910	18910	18910	18910	0
91	20230904	192600	1729579470	18910	18910	18910	18910	0
92	20230904	192500	1729579470	18910	18910	18910	18910	993
93	20230904	192400	1729579470	18910	18910	18910	18910	0
94	20230904	192300	1729579470	18910	18910	18910	18910	0
95	20230904	192200	1729579470	18910	18910	18910	18910	0
96	20230904	192100	1729579470	18910	18910	18910	18910	0
97	20230904	192000	1729579470	18910	18910	18910	18910	0
98	20230904	191900	1729579470	18910	18910	18910	18910	0
99	20230904	191800	1729579470	18910	18910	18910	18910	0
100	20230904	191700	1729579470	18910	18910	18910	18910	0
101	20230904	191600	1729579470	18910	18910	18910	18910	0
102	20230904	191500	1729579470	18910	18910	18910	18910	0
103	20230904	191400	1729579470	18910	18910	18910	18910	0
104	20230904	191300	1729579470	18910	18910	18910	18910	0
105	20230904	191200	1729579470	18910	18910	18910	18910	0
106	20230904	191100	1729579470	18910	18910	18910	18910	0
107	20230904	191000	1729579470	18910	18910	18910	18910	0
108	20230904	190900	1729579470	18910	18910	18910	18910	0
109	20230904	190800	1729579470	18910	18910	18910	18910	0
110	20230904	190700	1729579470	18910	18910	18910	18910	0
111	20230904	190600	1729579470	18910	18910	18910	18910	0
112	20230904	190500	1729579470	18910	18910	18910	18910	0
113	20230904	190400	1729579470	18910	18910	18910	18910	0
114	20230904	190300	1729579470	18910	18910	18910	18910	0
115	20230904	190200	1729579470	18910	18910	18910	18910	0
116	20230904	190100	1729579470	18910	18910	18910	18910	0
117	20230904	190000	1729579470	18910	18910	18910	18910	0
118	20230904	185900	1729579470	18910	18910	18910	18910	0
119	20230904	185800	1729579470	18910	18910	18910	18910	0
120	20230904	185700	1729579470	18910	18910	18910	18910	0
121	20230904	185600	1729579470	18910	18910	18910	18910	0
122	20230904	185500	1729579470	18910	18910	18910	18910	993
123	20230904	185400	1729579470	18910	18910	18910	18910	0
124	20230904	185300	1729579470	18910	18910	18910	18910	0
125	20230904	185200	1729579470	18910	18910	18910	18910	0
126	20230904	185100	1729579470	18910	18910	18910	18910	0
127	20230904	185000	1729579470	18910	18910	18910	18910	0
128	20230904	184900	1729579470	18910	18910	18910	18910	0
129	20230904	184800	1729579470	18910	18910	18910	18910	0
130	20230904	184700	1729579470	18910	18910	18910	18910	0
131	20230904	184600	1729579470	18910	18910	18910	18910	0
132	20230904	184500	1729579470	18910	18910	18910	18910	0
133	20230904	184400	1729579470	18910	18910	18910	18910	0
134	20230904	184300	1729579470	18910	18910	18910	18910	0
135	20230904	184200	1729579470	18910	18910	18910	18910	0
136	20230904	184100	1729579470	18910	18910	18910	18910	0
137	20230904	184000	1729579470	18910	18910	18910	18910	0
138	20230904	183900	1729579470	18910	18910	18910	18910	0
139	20230904	183800	1729579470	18910	18910	18910	18910	0
140	20230904	183700	1729579470	18910	18910	18910	18910	0
141	20230904	183600	1729579470	18910	18910	18910	18910	0
142	20230904	183500	1729579470	18910	18910	18910	18910	0
143	20230904	183400	1729579470	18910	18910	18910	18910	0
144	20230904	183300	1729579470	18910	18910	18910	18910	0
145	20230904	183200	1729579470	18910	18910	18910	18910	0
146	20230904	183100	1729579470	18910	18910	18910	18910	0
147	20230904	183000	1729579470	18910	18910	18910	18910	0
148	20230904	182900	1729579470	18910	18910	18910	18910	0
149	20230904	182800	1729579470	18910	18910	18910	18910	0
150	20230904	182700	1729579470	18910	18910	18910	18910	0
151	20230904	182600	1729579470	18910	18910	18910	18910	0
152	20230904	182500	1729579470	18910	18910	18910	18910	993
153	20230904	182400	1729579470	18910	18910	18910	18910	0
154	20230904	182300	1729579470	18910	18910	18910	18910	0
155	20230904	182200	1729579470	18910	18910	18910	18910	0
156	20230904	182100	1729579470	18910	18910	18910	18910	0
157	20230904	182000	1729579470	18910	18910	18910	18910	0
158	20230904	181900	1729579470	18910	18910	18910	18910	0
159	20230904	181800	1729579470	18910	18910	18910	18910	0
160	20230904	181700	1729579470	18910	18910	18910	18910	0
161	20230904	181600	1729579470	18910	18910	18910	18910	0
162	20230904	181500	1729579470	18910	18910	18910	18910	0
163	20230904	181400	1729579470	18910	18910	18910	18910	0
164	20230904	181300	1729579470	18910	18910	18910	18910	0
165	20230904	181200	1729579470	18910	18910	18910	18910	0
166	20230904	181100	1729579470	18910	18910	18910	18910	0
167	20230904	181000	1729579470	18910	18910	18910	18910	0
168	20230904	180900	1729579470	18910	18910	18910	18910	0
169	20230904	180800	1729579470	18910	18910	18910	18910	0
170	20230904	180700	1729579470	18910	18910	18910	18910	0
171	20230904	180600	1729579470	18910	18910	18910	18910	0
172	20230904	180500	1729579470	18910	18910	18910	18910	0
173	20230904	180400	1729579470	18910	18910	18910	18910	0
174	20230904	180300	1729579470	18910	18910	18910	18910	0
175	20230904	180200	1729579470	18910	18910	18910	18910	0
176	20230904	180100	1729579470	18910	18910	18910	18910	0
177	20230904	180000	1729579470	18910	18910	18910	18910	0
178	20230904	175900	1729579470	18910	18910	18910	18910	0
179	20230904	175800	1729579470	18910	18910	18910	18910	0
180	20230904	175700	1729579470	18910	18910	18910	18910	0
181	20230904	175600	1729579470	18910	18910	18910	18910	0
182	20230904	175500	1729579470	18910	18910	18910	18910	993
183	20230904	175400	1729579470	18910	18910	18910	18910	0
184	20230904	175300	1729579470	18910	18910	18910	18910	0
185	20230904	175200	1729579470	18910	18910	18910	18910	0
186	20230904	175100	1729579470	18910	18910	18910	18910	0
187	20230904	175000	1729579470	18910	18910	18910	18910	0
188	20230904	174900	1729579470	18910	18910	18910	18910	0
189	20230904	174800	1729579470	18910	18910	18910	18910	0
190	20230904	174700	1729579470	18910	18910	18910	18910	0
191	20230904	174600	1729579470	18910	18910	18910	18910	0
192	20230904	174500	1729579470	18910	18910	18910	18910	0
193	20230904	174400	1729579470	18910	18910	18910	18910	0
194	20230904	174300	1729579470	18910	18910	18910	18910	0
195	20230904	174200	1729579470	18910	18910	18910	18910	0
196	20230904	174100	1729579470	18910	18910	18910	18910	0
197	20230904	174000	1729579470	18910	18910	18910	18910	0
198	20230904	173900	1729579470	18910	18910	18910	18910	0
199	20230904	173800	1729579470	18910	18910	18910	18910	0
200	20230904	173700	1729579470	18910	18910	18910	18910	0
201	20230904	173600	1729579470	18910	18910	18910	18910	0
202	20230904	173500	1729579470	18910	18910	18910	18910	0
203	20230904	173400	1729579470	18910	18910	18910	18910	0
204	20230904	173300	1729579470	18910	18910	18910	18910	0
205	20230904	173200	1729579470	18910	18910	18910	18910	0
206	20230904	173100	1729579470	18910	18910	18910	18910	0
207	20230904	173000	1729579470	18910	18910	18910	18910	0
208	20230904	172900	1729579470	18910	18910	18910	18910	0
209	20230904	172800	1729579470	18910	18910	18910	18910	0
210	20230904	172700	1729579470	18910	18910	18910	18910	0
211	20230904	172600	1729579470	18910	18910	18910	18910	0
212	20230904	172500	1729579470	18910	18910	18910	18910	993
213	20230904	172400	1729579470	18910	18910	18910	18910	0
214	20230904	172300	1729579470	18910	18910	18910	18910	0
215	20230904	172200	1729579470	18910	18910	18910	18910	0
216	20230904	172100	1729579470	18910	18910	18910	18910	0
217	20230904	172000	1729579470	18910	18910	18910	18910	0
218	20230904	171900	1729579470	18910	18910	18910	18910	0
219	20230904	171800	1729579470	18910	18910	18910	18910	0
220	20230904	171700	1729579470	18910	18910	18910	18910	0
221	20230904	171600	1729579470	18910	18910	18910	18910	0
222	20230904	171500	1729579470	18910	18910	18910	18910	0
223	20230904	171400	1729579470	18910	18910	18910	18910	0
224	20230904	171300	1729579470	18910	18910	18910	18910	0
225	20230904	171200	1729579470	18910	18910	18910	18910	0
226	20230904	171100	1729579470	18910	18910	18910	18910	0
227	20230904	171000	1729579470	18910	18910	18910	18910	0
228	20230904	170900	1729579470	18910	18910	18910	18910	0
229	20230904	170800	1729579470	18910	18910	18910	18910	0
230	20230904	170700	1729579470	18910	18910	18910	18910	0
231	20230904	170600	1729579470	18910	18910	18910	18910	0
232	20230904	170500	1729579470	18910	18910	18910	18910	0
233	20230904	170400	1729579470	18910	18910	18910	18910	0
234	20230904	170300	1729579470	18910	18910	18910	18910	0
235	20230904	170200	1729579470	18910	18910	18910	18910	0
236	20230904	170100	1729579470	18910	18910	18910	18910	0
237	20230904	170000	1729579470	18910	18910	18910	18910	0
238	20230904	165900	1729579470	18910	18910	18910	18910	0
239	20230904	165800	1729579470	18910	18910	18910	18910	0
240	20230904	165700	1729579470	18910	18910	18910	18910	0
241	20230904	165600	1729579470	18910	18910	18910	18910	0
242	20230904	165500	1729579470	18910	18910	18910	18910	993
243	20230904	165400	1729579470	18910	18910	18910	18910	0
244	20230904	165300	1729579470	18910	18910	18910	18910	0
245	20230904	165200	1729579470	18910	18910	18910	18910	0
246	20230904	165100	1729579470	18910	18910	18910	18910	0
247	20230904	165000	1729579470	18910	18910	18910	18910	0
248	20230904	164900	1729579470	18910	18910	18910	18910	0
249	20230904	164800	1729579470	18910	18910	18910	18910	0
250	20230904	164700	1729579470	18910	18910	18910	18910	0
251	20230904	164600	1729579470	18910	18910	18910	18910	0
252	20230904	164500	1729579470	18910	18910	18910	18910	0
253	20230904	164400	1729579470	18910	18910	18910	18910	0
254	20230904	164300	1729579470	18910	18910	18910	18910	0
255	20230904	164200	1729579470	18910	18910	18910	18910	0
256	20230904	164100	1729579470	18910	18910	18910	18910	0
257	20230904	164000	1729579470	18910	18910	18910	18910	0
258	20230904	163900	1729579470	18910	18910	18910	18910	0
259	20230904	163800	1729579470	18910	18910	18910	18910	0
260	20230904	163700	1729579470	18910	18910	18910	18910	0
261	20230904	163600	1729579470	18910	18910	18910	18910	0
262	20230904	163500	1729579470	18910	18910	18910	18910	0
263	20230904	163400	1729579470	18910	18910	18910	18910	0
264	20230904	163300	1729579470	18910	18910	18910	18910	0
265	20230904	163200	1729579470	18910	18910	18910	18910	0
266	20230904	163100	1729579470	18910	18910	18910	18910	0
267	20230904	163000	1729579470	18910	18910	18910	18910	0
268	20230904	162900	1729579470	18910	18910	18910	18910	0
269	20230904	162800	1729579470	18910	18910	18910	18910	0
270	20230904	162700	1729579470	18910	18910	18910	18910	0
271	20230904	162600	1729579470	18910	18910	18910	18910	0
272	20230904	162500	1729579470	18910	18910	18910	18910	993
273	20230904	162400	1729579470	18910	18910	18910	18910	0
274	20230904	162300	1729579470	18910	18910	18910	18910	0
275	20230904	162200	1729579470	18910	18910	18910	18910	0
276	20230904	162100	1729579470	18910	18910	18910	18910	0
277	20230904	162000	1729579470	18910	18910	18910	18910	0
278	20230904	161900	1729579470	18910	18910	18910	18910	0
279	20230904	161800	1729579470	18910	18910	18910	18910	0
280	20230904	161700	1729579470	18910	18910	18910	18910	0
281	20230904	161600	1729579470	18910	18910	18910	18910	0
282	20230904	161500	1729579470	18910	18910	18910	18910	0
283	20230904	161400	1729579470	18910	18910	18910	18910	0
284	20230904	161300	1729579470	18910	18910	18910	18910	0
285	20230904	161200	1729579470	18910	18910	18910	18910	0
286	20230904	161100	1729579470	18910	18910	18910	18910	0
287	20230904	161000	1729579470	18910	18910	18910	18910	0
288	20230904	160900	1729579470	18910	18910	18910	18910	0
289	20230904	160800	1729579470	18910	18910	18910	18910	0
290	20230904	160700	1729579470	18910	18910	18910	18910	0
291	20230904	160600	1729579470	18910	18910	18910	18910	0
292	20230904	160500	1729579470	18910	18910	18910	18910	0
293	20230904	160400	1729579470	18910	18910	18910	18910	0
294	20230904	160300	1729579470	18910	18910	18910	18910	0
295	20230904	160200	1729579470	18910	18910	18910	18910	0
296	20230904	160100	1729579470	18910	18910	18910	18910	0
297	20230904	160000	1729579470	18910	18910	18910	18910	0
298	20230904	155900	1729579470	18910	18910	18910	18910	0
299	20230904	155800	1729579470	18910	18910	18910	18910	0
300	20230904	155700	1729579470	18910	18910	18910	18910	0
301	20230904	155600	1729579470	18910	18910	18910	18910	0
302	20230904	155500	1729579470	18910	18910	18910	18910	993
303	20230904	155400	1729579470	18910	18910	18910	18910	0
304	20230904	155300	1729579470	18910	18910	18910	18910	0
305	20230904	155200	1729579470	18910	18910	18910	18910	0
306	20230904	155100	1729579470	18910	18910	18910	18910	0
307	20230904	155000	1729579470	18910	18910	18910	18910	0
308	20230904	154900	1729579470	18910	18910	18910	18910	0
309	20230904	154800	1729579470	18910	18910	18910	18910	0
310	20230904	154700	1729579470	18910	18910	18910	18910	0
311	20230904	154600	1729579470	18910	18910	18910	18910	0
312	20230904	154500	1729579470	18910	18910	18910	18910	0
313	20230904	154400	1729579470	18910	18910	18910	18910	0
314	20230904	154300	1729579470	18910	18910	18910	18910	0
315	20230904	154200	1729579470	18910	18910	18910	18910	0
316	20230904	154100	1729579470	18910	18910	18910	18910	0
317	20230904	154000	1729579470	18910	18910	18910	18910	0
318	20230904	153900	1729579470	18910	18910	18910	18910	0
319	20230904	153800	1729579470	18910	18910	18910	18910	0
320	20230904	153700	1729579470	18910	18910	18910	18910	0
321	20230904	153600	1729579470	18910	18910	18910	18910	0
322	20230904	153500	1729579470	18910	18910	18910	18910	0
323	20230904	153400	1729579470	18910	18910	18910	18910	0
324	20230904	153300	1729579470	18910	18910	18910	18910	0
325	20230904	153200	1729579470	18910	18910	18910	18910	0
326	20230904	153100	1729579470	18910	18910	18910	18910	0
327	20230904	153000	1729579470	18910	18910	18910	18910	993
328	20230904	152900	1710801840	18880	18880	18880	18880	0
329	20230904	152800	1710801840	18880	18880	18880	18880	0
330	20230904	152700	1710801840	18880	18880	18880	18880	0
331	20230904	152600	1710801840	18880	18880	18880	18880	0
332	20230904	152500	1710801840	18880	18880	18880	18880	0
333	20230904	152400	1710801840	18880	18880	18880	18880	0
334	20230904	152300	1710801840	18880	18880	18880	18880	0
335	20230904	152200	1710801840	18880	18880	18880	18880	0
336	20230904	152100	1710801840	18880	18880	18880	18880	0
337	20230904	152000	1710801840	18880	18880	18880	18880	0
338	20230904	151900	1710801840	18880	18910	18910	18880	2407
339	20230904	151800	1665300160	18910	18910	18910	18910	97
340	20230904	151700	1663465890	18910	18920	18920	18910	115
341	20230904	151600	1661290910	18950	18950	18950	18950	69
342	20230904	151500	1659983360	18950	18950	18950	18950	56
343	20230904	151400	1658922160	18970	18970	18970	18970	27
344	20230904	151300	1658409970	18970	18980	18980	18970	68
345	20230904	151200	1657119890	18980	18990	18990	18980	67
346	20230904	151100	1655847620	18990	18990	18990	18990	108
347	20230904	151000	1653796700	18990	18990	18990	18990	2
348	20230904	150900	1653758720	18980	18980	18980	18980	100
349	20230904	150800	1651860720	18990	18990	18990	18990	1
350	20230904	150700	1651841730	18990	18980	18990	18980	56
351	20230904	150600	1650778840	18990	18990	18990	18990	11
352	20230904	150500	1650569950	18990	18980	18990	18980	48
353	20230904	150400	1649658880	18970	18970	18970	18970	0
354	20230904	150300	1649658880	18970	18970	18970	18970	25
355	20230904	150200	1649184630	18980	18980	18980	18980	53
356	20230904	150100	1648178690	18980	18980	18980	18980	0
357	20230904	150000	1648178690	18980	18980	18980	18980	40
358	20230904	145900	1647419490	18980	18970	18980	18970	166
359	20230904	145800	1644270440	18970	18960	18970	18900	166
360	20230904	145700	1641126170	18960	18910	18960	18890	664
361	20230904	145600	1628578950	18950	18950	18950	18950	195
362	20230904	145500	1624883700	18890	18950	18950	18890	58
363	20230904	145400	1623787540	18960	18960	18960	18960	0
364	20230904	145300	1623787540	18960	18960	18960	18960	30
365	20230904	145200	1623218740	18960	18940	18960	18880	584
366	20230904	145100	1612185880	18970	18970	18970	18970	1
367	20230904	145000	1612166910	18940	18940	18940	18940	0
368	20230904	144900	1612166910	18940	18940	18940	18940	0
369	20230904	144800	1612166910	18940	18940	18940	18940	2
370	20230904	144700	1612129030	18910	18880	18910	18880	28
371	20230904	144600	1611600340	18890	18900	18900	18890	1826
372	20230904	144500	1577100060	18900	18900	18910	18900	23
373	20230904	144400	1576665160	18900	18900	18900	18900	4
374	20230904	144300	1576589560	18900	18910	18910	18900	547
375	20230904	144200	1566251240	18910	18930	18930	18910	790
376	20230904	144100	1551305270	18930	18930	18930	18930	53
377	20230904	144000	1550301980	18930	18930	18930	18930	68
378	20230904	143900	1549014740	18940	18940	18960	18940	199
379	20230904	143800	1545245660	18940	18970	18970	18940	216
380	20230904	143700	1541153930	18970	18970	18970	18970	0
381	20230904	143600	1541153930	18970	18970	18970	18970	1
382	20230904	143500	1541134960	18940	18970	18970	18940	8
383	20230904	143400	1540983410	18940	18950	18970	18940	110
384	20230904	143300	1538898930	18970	18960	18970	18960	74
385	20230904	143200	1537495580	18970	18970	18970	18970	0
386	20230904	143100	1537495580	18970	18950	18970	18950	20
387	20230904	143000	1537116400	18930	18950	18950	18930	1157
388	20230904	142900	1515205410	18950	18950	18950	18950	38
389	20230904	142800	1514485310	18950	18950	18950	18950	44
390	20230904	142700	1513651510	18950	18970	18970	18950	1117
391	20230904	142600	1492477760	18970	18970	18970	18970	29
392	20230904	142500	1491927630	18960	18960	18960	18960	24
393	20230904	142400	1491472590	18960	18960	18980	18960	366
394	20230904	142300	1484526230	18970	18980	18980	18970	310
395	20230904	142200	1478642490	19010	18980	19010	18980	2
396	20230904	142100	1478604500	18980	18980	19010	18970	34
397	20230904	142000	1477958290	19020	19020	19020	19020	0
398	20230904	141900	1477958290	19020	19020	19020	19020	1
399	20230904	141800	1477939270	19000	19020	19020	19000	3
400	20230904	141700	1477882250	19030	19030	19030	19020	42
401	20230904	141600	1477083000	18960	18960	18960	18960	0
402	20230904	141500	1477083000	18960	18960	18960	18960	160
403	20230904	141400	1474049400	18950	18940	18950	18940	30
404	20230904	141300	1473480950	18940	18940	18940	18940	0
405	20230904	141200	1473480950	18940	18940	18940	18940	0
406	20230904	141100	1473480950	18940	18940	18940	18940	2
407	20230904	141000	1473443070	18940	18950	18950	18930	42
408	20230904	140900	1472647730	18950	18950	18950	18950	1
409	20230904	140800	1472628780	18950	18950	18950	18950	46
410	20230904	140700	1471757080	18950	18960	18960	18950	141
411	20230904	140600	1469085120	18960	18960	18960	18960	0
412	20230904	140500	1469085120	18960	18960	18960	18960	0
413	20230904	140400	1469085120	18960	18960	18960	18960	2
414	20230904	140300	1469047200	18960	18960	18960	18960	100
415	20230904	140200	1467151200	18960	18940	18960	18930	294
416	20230904	140100	1461578520	18930	18950	18950	18930	554
417	20230904	140000	1451089210	18940	18940	18940	18940	7
418	20230904	135900	1450956630	18940	18940	18940	18940	4
419	20230904	135800	1450880870	18940	18940	18940	18940	1
420	20230904	135700	1450861930	18940	18960	18960	18940	1381
421	20230904	135600	1424693610	18960	18960	18960	18960	12
422	20230904	135500	1424466090	18960	18960	18960	18960	497
423	20230904	135400	1415042970	18970	18990	18990	18970	515
424	20230904	135300	1405267000	19010	19040	19040	19000	892
425	20230904	135200	1388312900	19040	19040	19040	19040	0
426	20230904	135100	1388312900	19040	19040	19040	19040	0
427	20230904	135000	1388312900	19040	19040	19040	19040	1
428	20230904	134900	1388293860	19010	19010	19010	19010	68
429	20230904	134800	1387001180	19010	19010	19010	19010	2
430	20230904	134700	1386963160	19010	19010	19010	19010	0
431	20230904	134600	1386963160	19010	19010	19010	19010	0
432	20230904	134500	1386963160	19010	19010	19010	19010	0
433	20230904	134400	1386963160	19010	19010	19010	19010	0
434	20230904	134300	1386963160	19010	19010	19010	19010	0
435	20230904	134200	1386963160	19010	19010	19010	19010	0
436	20230904	134100	1386963160	19010	19010	19010	19010	0
437	20230904	134000	1386963160	19010	19010	19010	19010	70
438	20230904	133900	1385632460	19010	19010	19010	19010	0
439	20230904	133800	1385632460	19010	19010	19010	19010	10
440	20230904	133700	1385442360	19010	19010	19010	19010	34
441	20230904	133600	1384796020	19040	19010	19040	19000	130
442	20230904	133500	1382324220	19040	19040	19040	19040	23
443	20230904	133400	1381886300	19050	19050	19050	19050	3
444	20230904	133300	1381829150	19040	19040	19040	19040	51
445	20230904	133200	1380858110	19040	19040	19040	19040	0
446	20230904	133100	1380858110	19040	19040	19040	19040	0
447	20230904	133000	1380858110	19040	19040	19040	19040	1
448	20230904	132900	1380839070	19040	19040	19040	19040	1
449	20230904	132800	1380820030	19040	19040	19040	19040	49
450	20230904	132700	1379887070	19050	19050	19050	19050	0
451	20230904	132600	1379887070	19050	19050	19050	19050	0
452	20230904	132500	1379887070	19050	19040	19050	19040	100
453	20230904	132400	1377982650	19080	19080	19080	19080	0
454	20230904	132300	1377982650	19080	19080	19080	19080	0
455	20230904	132200	1377982650	19080	19080	19080	19080	0
456	20230904	132100	1377982650	19080	19080	19080	19080	61
457	20230904	132000	1376818770	19080	19080	19080	19080	0
458	20230904	131900	1376818770	19080	19080	19080	19080	0
459	20230904	131800	1376818770	19080	19080	19080	19080	10
460	20230904	131700	1376627970	19080	19080	19080	19080	0
461	20230904	131600	1376627970	19080	18980	19080	18970	115
462	20230904	131500	1374445460	18980	19000	19000	18980	560
463	20230904	131400	1363806270	19000	19000	19000	19000	12
464	20230904	131300	1363578270	19000	19000	19000	19000	145
465	20230904	131200	1360823270	19000	19030	19030	19000	201
466	20230904	131100	1357002470	19080	19030	19080	19030	83
467	20230904	131000	1355422930	19030	19000	19030	19000	5
468	20230904	130900	1355327900	19000	19000	19000	19000	27
469	20230904	130800	1354814900	19000	19040	19040	19000	82
470	20230904	130700	1353255340	19010	19010	19010	19010	247
471	20230904	130600	1348559870	19010	19020	19020	19010	236
472	20230904	130500	1344071210	19050	19050	19050	19050	0
473	20230904	130400	1344071210	19050	19050	19050	19050	0
474	20230904	130300	1344071210	19050	19050	19050	19050	0
475	20230904	130200	1344071210	19050	19040	19050	19040	25
476	20230904	130100	1343595010	19040	19020	19040	19020	5
477	20230904	130000	1343499870	19030	19050	19050	19020	56
478	20230904	125900	1342433220	19050	19050	19050	19050	0
479	20230904	125800	1342433220	19050	19050	19050	19050	0
480	20230904	125700	1342433220	19050	19050	19050	19050	0
481	20230904	125600	1342433220	19050	19050	19050	19050	0
482	20230904	125500	1342433220	19050	19050	19050	19050	3
483	20230904	125400	1342376070	19050	19050	19050	19050	0
484	20230904	125300	1342376070	19050	19050	19050	19050	0
485	20230904	125200	1342376070	19050	19050	19050	19050	1
486	20230904	125100	1342357020	19050	19050	19050	19050	1
487	20230904	125000	1342337970	19050	19050	19050	19020	25
488	20230904	124900	1341862380	19040	19040	19040	19040	185
489	20230904	124800	1338339980	19040	19040	19040	19040	103
490	20230904	124700	1336378860	19040	19040	19040	19040	0
491	20230904	124600	1336378860	19040	19040	19040	19040	1
492	20230904	124500	1336359820	19020	19020	19020	19020	0
493	20230904	124400	1336359820	19020	19020	19020	19020	0
494	20230904	124300	1336359820	19020	19020	19020	19020	20
495	20230904	124200	1335979420	19010	19010	19010	19010	0
496	20230904	124100	1335979420	19010	19010	19010	19010	0
497	20230904	124000	1335979420	19010	19010	19010	19010	0
498	20230904	123900	1335979420	19010	19010	19010	19010	0
499	20230904	123800	1335979420	19010	19010	19010	19010	0
500	20230904	123700	1335979420	19010	19010	19010	19010	0
501	20230904	123600	1335979420	19010	19010	19010	19010	0
502	20230904	123500	1335979420	19010	19010	19010	19010	0
503	20230904	123400	1335979420	19010	19010	19010	19010	0
504	20230904	123300	1335979420	19010	19010	19010	19010	64
505	20230904	123200	1334762780	19010	19010	19010	19010	36
506	20230904	123100	1334078420	19010	19010	19010	19010	0
507	20230904	123000	1334078420	19010	19020	19020	19010	2
508	20230904	122900	1334040390	19010	19010	19010	19010	3
509	20230904	122800	1333983360	19020	19020	19020	19020	82
510	20230904	122700	1332423720	19020	19020	19020	19020	0
511	20230904	122600	1332423720	19020	19020	19020	19020	0
512	20230904	122500	1332423720	19020	19020	19020	19020	0
513	20230904	122400	1332423720	19020	19020	19020	19020	21
514	20230904	122300	1332024300	19050	19050	19050	19050	0
515	20230904	122200	1332024300	19050	19050	19050	19050	3
516	20230904	122100	1331967150	19050	19050	19050	19050	5
517	20230904	122000	1331871900	19020	19020	19020	19020	18
518	20230904	121900	1331529540	19000	19000	19000	19000	1
519	20230904	121800	1331510540	19000	19000	19000	19000	47
520	20230904	121700	1330617540	19000	19020	19020	19000	4
521	20230904	121600	1330541510	19000	19020	19020	19000	21
522	20230904	121500	1330142490	19000	19000	19000	19000	0
523	20230904	121400	1330142490	19000	19000	19000	19000	20
524	20230904	121300	1329762490	19000	19000	19000	19000	0
525	20230904	121200	1329762490	19000	19000	19000	19000	2
526	20230904	121100	1329724490	19020	19020	19020	19020	12
527	20230904	121000	1329496250	19020	19020	19020	19020	51
528	20230904	120900	1328526230	19000	19000	19000	19000	0
529	20230904	120800	1328526230	19000	19000	19000	19000	0
530	20230904	120700	1328526230	19000	19020	19020	19000	10
531	20230904	120600	1328336190	19000	19000	19000	19000	0
532	20230904	120500	1328336190	19000	19000	19000	19000	0
533	20230904	120400	1328336190	19000	19000	19000	19000	0
534	20230904	120300	1328336190	19000	19000	19000	19000	0
535	20230904	120200	1328336190	19000	19040	19040	19000	8
536	20230904	120100	1328183950	19040	19040	19040	19040	1
537	20230904	120000	1328164910	19050	19050	19050	19050	0
538	20230904	115900	1328164910	19050	19050	19050	19050	483
539	20230904	115800	1318963760	19050	19050	19060	19050	1015
540	20230904	115700	1299625300	19060	19060	19060	19060	200
541	20230904	115600	1295813300	19090	19100	19100	19090	11
542	20230904	115500	1295603300	19020	19020	19020	19020	1
543	20230904	115400	1295584280	19020	19020	19020	19020	0
544	20230904	115300	1295584280	19020	19020	19020	19020	0
545	20230904	115200	1295584280	19020	19020	19020	19020	0
546	20230904	115100	1295584280	19020	19020	19020	19020	4
547	20230904	115000	1295508200	19000	19000	19000	19000	0
548	20230904	114900	1295508200	19000	19000	19000	19000	0
549	20230904	114800	1295508200	19000	19000	19000	19000	0
550	20230904	114700	1295508200	19000	19000	19000	19000	16
551	20230904	114600	1295204200	19000	19000	19000	19000	3
552	20230904	114500	1295147200	19000	19010	19010	19000	280
553	20230904	114400	1289825430	19010	19010	19010	19010	0
554	20230904	114300	1289825430	19010	19020	19020	19010	19
555	20230904	114200	1289464220	19020	19020	19020	19020	12
556	20230904	114100	1289235980	19020	19020	19020	19020	5
557	20230904	114000	1289140880	19080	19080	19080	19080	0
558	20230904	113900	1289140880	19080	19090	19090	19080	220
559	20230904	113800	1284942980	19110	19110	19110	19110	2
560	20230904	113700	1284904760	19080	19080	19080	19080	6
561	20230904	113600	1284790280	19080	19080	19080	19080	0
562	20230904	113500	1284790280	19080	19080	19080	19080	8
563	20230904	113400	1284637640	19110	19110	19110	19080	6
564	20230904	113300	1284523100	19080	19080	19080	19080	73
565	20230904	113200	1283130260	19080	19080	19080	19080	43
566	20230904	113100	1282309820	19080	19080	19080	19080	2
567	20230904	113000	1282271660	19050	19050	19050	19050	340
568	20230904	112900	1275794660	19020	19020	19020	19020	0
569	20230904	112800	1275794660	19020	19020	19020	19020	84
570	20230904	112700	1274196980	19020	19020	19020	19020	100
571	20230904	112600	1272294980	19020	19020	19020	19020	1
572	20230904	112500	1272275960	19010	19010	19010	19010	0
573	20230904	112400	1272275960	19010	19010	19010	19010	0
574	20230904	112300	1272275960	19010	19010	19010	19010	5
575	20230904	112200	1272180910	19010	19010	19010	19010	30
576	20230904	112100	1271610610	19010	19010	19010	19010	29
577	20230904	112000	1271059320	19020	19020	19030	19020	75
578	20230904	111900	1269632790	19010	19010	19010	19010	4
579	20230904	111800	1269556750	19010	19010	19010	19010	0
580	20230904	111700	1269556750	19010	19010	19010	19010	5
581	20230904	111600	1269461700	19010	19010	19010	19010	27
582	20230904	111500	1268948430	19050	19050	19050	19050	0
583	20230904	111400	1268948430	19050	19050	19050	19050	0
584	20230904	111300	1268948430	19050	19050	19050	19050	103
585	20230904	111200	1266986280	19050	19050	19050	19050	2
586	20230904	111100	1266948180	19050	19060	19060	19050	66
587	20230904	111000	1265690870	19060	19080	19080	19060	29
588	20230904	110900	1265137650	19080	19080	19080	19080	5
589	20230904	110800	1265042250	19080	19090	19090	19080	105
590	20230904	110700	1263037810	19090	19090	19090	19090	0
591	20230904	110600	1263037810	19090	19090	19090	19090	10
592	20230904	110500	1262846910	19090	19090	19090	19090	0
593	20230904	110400	1262846910	19090	19120	19120	19090	279
594	20230904	110300	1257520770	19130	19140	19140	19130	53
595	20230904	110200	1256506360	19120	19120	19120	19120	0
596	20230904	110100	1256506360	19120	19150	19150	19120	68
597	20230904	110000	1255204760	19210	19000	19510	19000	3194
598	20230904	105900	1193550830	18990	18950	19000	18950	1398
599	20230904	105800	1167055440	18950	18950	18950	18950	0
600	20230904	105700	1167055440	18950	18970	18990	18950	966
601	20230904	105600	1148749040	18970	18970	18970	18970	72
602	20230904	105500	1147383200	19000	19000	19000	19000	0
603	20230904	105400	1147383200	19000	18960	19000	18950	818
604	20230904	105300	1131877360	18960	18960	18960	18960	1
605	20230904	105200	1131858400	18950	18950	18950	18950	0
606	20230904	105100	1131858400	18950	18930	18950	18930	347
607	20230904	105000	1125283190	18930	18930	18930	18930	14
608	20230904	104900	1125018170	18950	18950	18950	18950	33
609	20230904	104800	1124392820	18950	18980	18980	18950	57
610	20230904	104700	1123311110	18950	18950	18950	18950	100
611	20230904	104600	1121416110	18950	18950	18950	18950	3
612	20230904	104500	1121359260	18950	18950	18950	18950	10
613	20230904	104400	1121169760	18950	18950	18950	18950	4
614	20230904	104300	1121093960	18950	18980	18980	18950	586
615	20230904	104200	1109972710	18980	18950	18980	18950	3
616	20230904	104100	1109915800	18950	18950	18950	18950	40
617	20230904	104000	1109157800	18970	18970	18970	18970	0
618	20230904	103900	1109157800	18970	18970	18970	18970	200
619	20230904	103800	1105363800	18970	18970	18970	18970	77
620	20230904	103700	1103903110	19000	19000	19000	18990	7
621	20230904	103600	1103770120	19000	18950	19000	18950	8
622	20230904	103500	1103618210	18920	18920	18920	18920	46
623	20230904	103400	1102747890	18890	18890	18890	18890	2462
624	20230904	103300	1056240710	18890	18890	18890	18890	567
625	20230904	103200	1045530080	18900	18900	18900	18900	3
626	20230904	103100	1045473380	18900	18910	18920	18900	669
627	20230904	103000	1032829250	18920	18930	18930	18920	249
628	20230904	102900	1028117170	18920	18940	18940	18920	143
629	20230904	102800	1025411410	18950	18950	18950	18950	534
630	20230904	102700	1015292110	18970	18970	18970	18970	41
631	20230904	102600	1014514340	18970	18970	18970	18970	147
632	20230904	102500	1011725750	18950	18970	18970	18950	121
633	20230904	102400	1009432590	18990	18990	18990	18980	12
634	20230904	102300	1009204720	18990	19030	19030	18990	1744
635	20230904	102200	976053470	19030	19030	19030	19030	0
636	20230904	102100	976053470	19030	19030	19030	19030	5
637	20230904	102000	975958320	19030	19030	19030	19030	100
638	20230904	101900	974055320	19020	19020	19020	19020	11
639	20230904	101800	973846100	19020	19020	19020	19020	9
640	20230904	101700	973674920	19010	19010	19010	19010	0
641	20230904	101600	973674920	19010	19010	19010	19010	2
642	20230904	101500	973636900	19010	19010	19010	19010	5
643	20230904	101400	973541850	19010	19020	19020	19010	61
644	20230904	101300	972381930	19010	19020	19020	19010	171
645	20230904	101200	969131180	19000	19000	19000	19000	8
646	20230904	101100	968979180	19000	18960	19000	18960	179
647	20230904	101000	965578490	18960	18960	18960	18960	50
648	20230904	100900	964630490	18950	18950	18950	18950	0
649	20230904	100800	964630490	18950	19000	19040	18890	703
650	20230904	100700	951332260	19000	18890	19060	18890	201
651	20230904	100600	947516430	19060	19060	19060	18900	7
652	20230904	100500	947383810	18900	18950	18950	18900	2935
653	20230904	100400	891873710	18930	18930	18930	18930	0
654	20230904	100300	891873710	18930	18920	18950	18900	1049
655	20230904	100200	872017930	18910	18940	18940	18910	159
656	20230904	100100	869010280	18950	18910	18950	18910	28
657	20230904	100000	868480720	18910	18910	18910	18910	3
658	20230904	095900	868423990	18910	18910	18910	18910	63
659	20230904	095800	867232660	18900	18910	18910	18900	500
660	20230904	095700	857778260	18910	18920	18940	18910	782
661	20230904	095600	842983990	18930	18960	18960	18930	418
662	20230904	095500	835063790	19030	19030	19030	19030	1091
663	20230904	095400	814302060	19030	19030	19030	19030	50
664	20230904	095300	813350560	19040	19040	19040	19040	6
665	20230904	095200	813236320	18950	18960	18960	18950	478
666	20230904	095100	804177130	18960	18980	18980	18960	1339
667	20230904	095000	778786890	18980	19000	19000	18980	195
668	20230904	094900	775084960	18990	18990	18990	18990	5
669	20230904	094800	774990010	18970	18990	18990	18970	1080
670	20230904	094700	754497890	18990	18990	18990	18990	11
671	20230904	094600	754289000	18990	19000	19000	18990	1202
672	20230904	094500	731461650	19000	19000	19000	18990	49
673	20230904	094400	730530670	19000	19000	19000	19000	40
674	20230904	094300	729770670	18990	19070	19070	18990	129
675	20230904	094200	727319890	19000	19030	19030	19000	175
676	20230904	094100	723994580	19020	19000	19020	19000	214
677	20230904	094000	719928210	19000	18990	19000	18980	69
678	20230904	093900	718618500	18980	19010	19010	18970	701
679	20230904	093800	705307310	19000	19000	19010	19000	807
680	20230904	093700	689974060	19000	19120	19120	19000	1092
681	20230904	093600	669158040	19110	19150	19150	19110	604
682	20230904	093500	657601200	19140	19160	19160	19140	65
683	20230904	093400	656356370	19130	19230	19230	19130	3114
684	20230904	093300	596692470	19230	19230	19230	19230	2
685	20230904	093200	596654010	19210	19160	19240	19160	98
686	20230904	093100	594775840	19160	19160	19190	19150	300
687	20230904	093000	589028220	19160	19120	19160	19120	195
688	20230904	092900	585297490	19120	19160	19160	19120	152
689	20230904	092800	582389710	19110	19100	19160	19100	60
690	20230904	092700	581241850	19170	19160	19170	19160	682
691	20230904	092600	568174700	19040	19050	19050	19000	2101
692	20230904	092500	528242060	19060	19180	19180	19060	1689
693	20230904	092400	495965430	19160	19160	19160	19160	80
694	20230904	092300	494432630	19160	19160	19160	19160	112
695	20230904	092200	492286710	19160	19230	19230	19130	646
696	20230904	092100	479908960	19270	19250	19320	19250	244
697	20230904	092000	475202910	19220	19060	19220	19060	781
698	20230904	091900	460225140	19050	19060	19070	19020	373
699	20230904	091800	453116810	19060	19110	19140	19050	2143
700	20230904	091700	412233660	19150	19210	19210	19150	416
701	20230904	091600	404263260	19210	19280	19280	19150	782
702	20230904	091500	389233000	19280	19350	19350	19280	360
703	20230904	091400	382278050	19340	19350	19360	19340	406
704	20230904	091300	374422300	19340	19470	19470	19340	2142
705	20230904	091200	332776350	19460	19480	19480	19460	690
706	20230904	091100	319342930	19470	19500	19500	19470	1225
707	20230904	091000	295470710	19500	19510	19510	19500	11
708	20230904	090900	295256110	19510	19470	19510	19470	124
709	20230904	090800	292839030	19460	19450	19460	19450	62
710	20230904	090700	291632730	19450	19510	19560	19450	1084
711	20230904	090600	270502360	19570	19500	19570	19500	62
712	20230904	090500	269292660	19500	19620	19620	19460	4015
713	20230904	090400	190653710	19620	19710	19730	19620	686
714	20230904	090300	177140700	19730	19710	19740	19710	873
715	20230904	090200	159911860	19730	19580	19800	19580	1652
716	20230904	090100	127431550	19480	19600	19600	19460	2694
717	20230904	090000	74664940	19600	19600	19600	19450	3711