KissMeData/206640/min/candle-20230905.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230905	201300	963387570	19000	19000	19000	19000	1746
3	20230905	201200	963387570	19000	19000	19000	19000	0
4	20230905	201100	963387570	19000	19000	19000	19000	0
5	20230905	201000	963387570	19000	19000	19000	19000	0
6	20230905	200900	963387570	19000	19000	19000	19000	0
7	20230905	200800	963387570	19000	19000	19000	19000	0
8	20230905	200700	963387570	19000	19000	19000	19000	0
9	20230905	200600	963387570	19000	19000	19000	19000	0
10	20230905	200500	963387570	19000	19000	19000	19000	0
11	20230905	200400	963387570	19000	19000	19000	19000	0
12	20230905	200300	963387570	19000	19000	19000	19000	0
13	20230905	200200	963387570	19000	19000	19000	19000	0
14	20230905	200100	963387570	19000	19000	19000	19000	0
15	20230905	200000	963387570	19000	19000	19000	19000	0
16	20230905	195900	963387570	19000	19000	19000	19000	0
17	20230905	195800	963387570	19000	19000	19000	19000	0
18	20230905	195700	963387570	19000	19000	19000	19000	0
19	20230905	195600	963387570	19000	19000	19000	19000	0
20	20230905	195500	963387570	19000	19000	19000	19000	0
21	20230905	195400	963387570	19000	19000	19000	19000	0
22	20230905	195300	963387570	19000	19000	19000	19000	0
23	20230905	195200	963387570	19000	19000	19000	19000	0
24	20230905	195100	963387570	19000	19000	19000	19000	0
25	20230905	195000	963387570	19000	19000	19000	19000	0
26	20230905	194900	963387570	19000	19000	19000	19000	0
27	20230905	194800	963387570	19000	19000	19000	19000	0
28	20230905	194700	963387570	19000	19000	19000	19000	0
29	20230905	194600	963387570	19000	19000	19000	19000	0
30	20230905	194500	963387570	19000	19000	19000	19000	0
31	20230905	194400	963387570	19000	19000	19000	19000	0
32	20230905	194300	963387570	19000	19000	19000	19000	1746
33	20230905	194200	963387570	19000	19000	19000	19000	0
34	20230905	194100	963387570	19000	19000	19000	19000	0
35	20230905	194000	963387570	19000	19000	19000	19000	0
36	20230905	193900	963387570	19000	19000	19000	19000	0
37	20230905	193800	963387570	19000	19000	19000	19000	0
38	20230905	193700	963387570	19000	19000	19000	19000	0
39	20230905	193600	963387570	19000	19000	19000	19000	0
40	20230905	193500	963387570	19000	19000	19000	19000	0
41	20230905	193400	963387570	19000	19000	19000	19000	0
42	20230905	193300	963387570	19000	19000	19000	19000	0
43	20230905	193200	963387570	19000	19000	19000	19000	0
44	20230905	193100	963387570	19000	19000	19000	19000	0
45	20230905	193000	963387570	19000	19000	19000	19000	0
46	20230905	192900	963387570	19000	19000	19000	19000	0
47	20230905	192800	963387570	19000	19000	19000	19000	0
48	20230905	192700	963387570	19000	19000	19000	19000	0
49	20230905	192600	963387570	19000	19000	19000	19000	0
50	20230905	192500	963387570	19000	19000	19000	19000	0
51	20230905	192400	963387570	19000	19000	19000	19000	0
52	20230905	192300	963387570	19000	19000	19000	19000	0
53	20230905	192200	963387570	19000	19000	19000	19000	0
54	20230905	192100	963387570	19000	19000	19000	19000	0
55	20230905	192000	963387570	19000	19000	19000	19000	0
56	20230905	191900	963387570	19000	19000	19000	19000	0
57	20230905	191800	963387570	19000	19000	19000	19000	0
58	20230905	191700	963387570	19000	19000	19000	19000	0
59	20230905	191600	963387570	19000	19000	19000	19000	0
60	20230905	191500	963387570	19000	19000	19000	19000	0
61	20230905	191400	963387570	19000	19000	19000	19000	0
62	20230905	191300	963387570	19000	19000	19000	19000	1746
63	20230905	191200	963387570	19000	19000	19000	19000	0
64	20230905	191100	963387570	19000	19000	19000	19000	0
65	20230905	191000	963387570	19000	19000	19000	19000	0
66	20230905	190900	963387570	19000	19000	19000	19000	0
67	20230905	190800	963387570	19000	19000	19000	19000	0
68	20230905	190700	963387570	19000	19000	19000	19000	0
69	20230905	190600	963387570	19000	19000	19000	19000	0
70	20230905	190500	963387570	19000	19000	19000	19000	0
71	20230905	190400	963387570	19000	19000	19000	19000	0
72	20230905	190300	963387570	19000	19000	19000	19000	0
73	20230905	190200	963387570	19000	19000	19000	19000	0
74	20230905	190100	963387570	19000	19000	19000	19000	0
75	20230905	190000	963387570	19000	19000	19000	19000	0
76	20230905	185900	963387570	19000	19000	19000	19000	0
77	20230905	185800	963387570	19000	19000	19000	19000	0
78	20230905	185700	963387570	19000	19000	19000	19000	0
79	20230905	185600	963387570	19000	19000	19000	19000	0
80	20230905	185500	963387570	19000	19000	19000	19000	0
81	20230905	185400	963387570	19000	19000	19000	19000	0
82	20230905	185300	963387570	19000	19000	19000	19000	0
83	20230905	185200	963387570	19000	19000	19000	19000	0
84	20230905	185100	963387570	19000	19000	19000	19000	0
85	20230905	185000	963387570	19000	19000	19000	19000	0
86	20230905	184900	963387570	19000	19000	19000	19000	0
87	20230905	184800	963387570	19000	19000	19000	19000	0
88	20230905	184700	963387570	19000	19000	19000	19000	0
89	20230905	184600	963387570	19000	19000	19000	19000	0
90	20230905	184500	963387570	19000	19000	19000	19000	0
91	20230905	184400	963387570	19000	19000	19000	19000	0
92	20230905	184300	963387570	19000	19000	19000	19000	1746
93	20230905	184200	963387570	19000	19000	19000	19000	0
94	20230905	184100	963387570	19000	19000	19000	19000	0
95	20230905	184000	963387570	19000	19000	19000	19000	0
96	20230905	183900	963387570	19000	19000	19000	19000	0
97	20230905	183800	963387570	19000	19000	19000	19000	0
98	20230905	183700	963387570	19000	19000	19000	19000	0
99	20230905	183600	963387570	19000	19000	19000	19000	0
100	20230905	183500	963387570	19000	19000	19000	19000	0
101	20230905	183400	963387570	19000	19000	19000	19000	0
102	20230905	183300	963387570	19000	19000	19000	19000	0
103	20230905	183200	963387570	19000	19000	19000	19000	0
104	20230905	183100	963387570	19000	19000	19000	19000	0
105	20230905	183000	963387570	19000	19000	19000	19000	0
106	20230905	182900	963387570	19000	19000	19000	19000	0
107	20230905	182800	963387570	19000	19000	19000	19000	0
108	20230905	182700	963387570	19000	19000	19000	19000	0
109	20230905	182600	963387570	19000	19000	19000	19000	0
110	20230905	182500	963387570	19000	19000	19000	19000	0
111	20230905	182400	963387570	19000	19000	19000	19000	0
112	20230905	182300	963387570	19000	19000	19000	19000	0
113	20230905	182200	963387570	19000	19000	19000	19000	0
114	20230905	182100	963387570	19000	19000	19000	19000	0
115	20230905	182000	963387570	19000	19000	19000	19000	0
116	20230905	181900	963387570	19000	19000	19000	19000	0
117	20230905	181800	963387570	19000	19000	19000	19000	0
118	20230905	181700	963387570	19000	19000	19000	19000	0
119	20230905	181600	963387570	19000	19000	19000	19000	0
120	20230905	181500	963387570	19000	19000	19000	19000	0
121	20230905	181400	963387570	19000	19000	19000	19000	0
122	20230905	181300	963387570	19000	19000	19000	19000	1746
123	20230905	181200	963387570	19000	19000	19000	19000	0
124	20230905	181100	963387570	19000	19000	19000	19000	0
125	20230905	181000	963387570	19000	19000	19000	19000	0
126	20230905	180900	963387570	19000	19000	19000	19000	0
127	20230905	180800	963387570	19000	19000	19000	19000	0
128	20230905	180700	963387570	19000	19000	19000	19000	0
129	20230905	180600	963387570	19000	19000	19000	19000	0
130	20230905	180500	963387570	19000	19000	19000	19000	0
131	20230905	180400	963387570	19000	19000	19000	19000	0
132	20230905	180300	963387570	19000	19000	19000	19000	0
133	20230905	180200	963387570	19000	19000	19000	19000	0
134	20230905	180100	963387570	19000	19000	19000	19000	0
135	20230905	180000	963387570	19000	19000	19000	19000	0
136	20230905	175900	963387570	19000	19000	19000	19000	0
137	20230905	175800	963387570	19000	19000	19000	19000	0
138	20230905	175700	963387570	19000	19000	19000	19000	0
139	20230905	175600	963387570	19000	19000	19000	19000	0
140	20230905	175500	963387570	19000	19000	19000	19000	0
141	20230905	175400	963387570	19000	19000	19000	19000	0
142	20230905	175300	963387570	19000	19000	19000	19000	0
143	20230905	175200	963387570	19000	19000	19000	19000	0
144	20230905	175100	963387570	19000	19000	19000	19000	0
145	20230905	175000	963387570	19000	19000	19000	19000	0
146	20230905	174900	963387570	19000	19000	19000	19000	0
147	20230905	174800	963387570	19000	19000	19000	19000	0
148	20230905	174700	963387570	19000	19000	19000	19000	0
149	20230905	174600	963387570	19000	19000	19000	19000	0
150	20230905	174500	963387570	19000	19000	19000	19000	0
151	20230905	174400	963387570	19000	19000	19000	19000	0
152	20230905	174300	963387570	19000	19000	19000	19000	1746
153	20230905	174200	963387570	19000	19000	19000	19000	0
154	20230905	174100	963387570	19000	19000	19000	19000	0
155	20230905	174000	963387570	19000	19000	19000	19000	0
156	20230905	173900	963387570	19000	19000	19000	19000	0
157	20230905	173800	963387570	19000	19000	19000	19000	0
158	20230905	173700	963387570	19000	19000	19000	19000	0
159	20230905	173600	963387570	19000	19000	19000	19000	0
160	20230905	173500	963387570	19000	19000	19000	19000	0
161	20230905	173400	963387570	19000	19000	19000	19000	0
162	20230905	173300	963387570	19000	19000	19000	19000	0
163	20230905	173200	963387570	19000	19000	19000	19000	0
164	20230905	173100	963387570	19000	19000	19000	19000	0
165	20230905	173000	963387570	19000	19000	19000	19000	0
166	20230905	172900	963387570	19000	19000	19000	19000	0
167	20230905	172800	963387570	19000	19000	19000	19000	0
168	20230905	172700	963387570	19000	19000	19000	19000	0
169	20230905	172600	963387570	19000	19000	19000	19000	0
170	20230905	172500	963387570	19000	19000	19000	19000	0
171	20230905	172400	963387570	19000	19000	19000	19000	0
172	20230905	172300	963387570	19000	19000	19000	19000	0
173	20230905	172200	963387570	19000	19000	19000	19000	0
174	20230905	172100	963387570	19000	19000	19000	19000	0
175	20230905	172000	963387570	19000	19000	19000	19000	0
176	20230905	171900	963387570	19000	19000	19000	19000	0
177	20230905	171800	963387570	19000	19000	19000	19000	0
178	20230905	171700	963387570	19000	19000	19000	19000	0
179	20230905	171600	963387570	19000	19000	19000	19000	0
180	20230905	171500	963387570	19000	19000	19000	19000	0
181	20230905	171400	963387570	19000	19000	19000	19000	0
182	20230905	171300	963387570	19000	19000	19000	19000	1746
183	20230905	171200	963387570	19000	19000	19000	19000	0
184	20230905	171100	963387570	19000	19000	19000	19000	0
185	20230905	171000	963387570	19000	19000	19000	19000	0
186	20230905	170900	963387570	19000	19000	19000	19000	0
187	20230905	170800	963387570	19000	19000	19000	19000	0
188	20230905	170700	963387570	19000	19000	19000	19000	0
189	20230905	170600	963387570	19000	19000	19000	19000	0
190	20230905	170500	963387570	19000	19000	19000	19000	0
191	20230905	170400	963387570	19000	19000	19000	19000	0
192	20230905	170300	963387570	19000	19000	19000	19000	0
193	20230905	170200	963387570	19000	19000	19000	19000	0
194	20230905	170100	963387570	19000	19000	19000	19000	0
195	20230905	170000	963387570	19000	19000	19000	19000	0
196	20230905	165900	963387570	19000	19000	19000	19000	0
197	20230905	165800	963387570	19000	19000	19000	19000	0
198	20230905	165700	963387570	19000	19000	19000	19000	0
199	20230905	165600	963387570	19000	19000	19000	19000	0
200	20230905	165500	963387570	19000	19000	19000	19000	0
201	20230905	165400	963387570	19000	19000	19000	19000	0
202	20230905	165300	963387570	19000	19000	19000	19000	0
203	20230905	165200	963387570	19000	19000	19000	19000	0
204	20230905	165100	963387570	19000	19000	19000	19000	0
205	20230905	165000	963387570	19000	19000	19000	19000	0
206	20230905	164900	963387570	19000	19000	19000	19000	0
207	20230905	164800	963387570	19000	19000	19000	19000	0
208	20230905	164700	963387570	19000	19000	19000	19000	0
209	20230905	164600	963387570	19000	19000	19000	19000	0
210	20230905	164500	963387570	19000	19000	19000	19000	0
211	20230905	164400	963387570	19000	19000	19000	19000	0
212	20230905	164300	963387570	19000	19000	19000	19000	1746
213	20230905	164200	963387570	19000	19000	19000	19000	0
214	20230905	164100	963387570	19000	19000	19000	19000	0
215	20230905	164000	963387570	19000	19000	19000	19000	0
216	20230905	163900	963387570	19000	19000	19000	19000	0
217	20230905	163800	963387570	19000	19000	19000	19000	0
218	20230905	163700	963387570	19000	19000	19000	19000	0
219	20230905	163600	963387570	19000	19000	19000	19000	0
220	20230905	163500	963387570	19000	19000	19000	19000	0
221	20230905	163400	963387570	19000	19000	19000	19000	0
222	20230905	163300	963387570	19000	19000	19000	19000	0
223	20230905	163200	963387570	19000	19000	19000	19000	0
224	20230905	163100	963387570	19000	19000	19000	19000	0
225	20230905	163000	963387570	19000	19000	19000	19000	0
226	20230905	162900	963387570	19000	19000	19000	19000	0
227	20230905	162800	963387570	19000	19000	19000	19000	0
228	20230905	162700	963387570	19000	19000	19000	19000	0
229	20230905	162600	963387570	19000	19000	19000	19000	0
230	20230905	162500	963387570	19000	19000	19000	19000	0
231	20230905	162400	963387570	19000	19000	19000	19000	0
232	20230905	162300	963387570	19000	19000	19000	19000	0
233	20230905	162200	963387570	19000	19000	19000	19000	0
234	20230905	162100	963387570	19000	19000	19000	19000	0
235	20230905	162000	963387570	19000	19000	19000	19000	0
236	20230905	161900	963387570	19000	19000	19000	19000	0
237	20230905	161800	963387570	19000	19000	19000	19000	0
238	20230905	161700	963387570	19000	19000	19000	19000	0
239	20230905	161600	963387570	19000	19000	19000	19000	0
240	20230905	161500	963387570	19000	19000	19000	19000	0
241	20230905	161400	963387570	19000	19000	19000	19000	0
242	20230905	161300	963387570	19000	19000	19000	19000	1746
243	20230905	161200	963387570	19000	19000	19000	19000	0
244	20230905	161100	963387570	19000	19000	19000	19000	0
245	20230905	161000	963387570	19000	19000	19000	19000	0
246	20230905	160900	963387570	19000	19000	19000	19000	0
247	20230905	160800	963387570	19000	19000	19000	19000	0
248	20230905	160700	963387570	19000	19000	19000	19000	0
249	20230905	160600	963387570	19000	19000	19000	19000	0
250	20230905	160500	963387570	19000	19000	19000	19000	0
251	20230905	160400	963387570	19000	19000	19000	19000	0
252	20230905	160300	963387570	19000	19000	19000	19000	0
253	20230905	160200	963387570	19000	19000	19000	19000	0
254	20230905	160100	963387570	19000	19000	19000	19000	0
255	20230905	160000	963387570	19000	19000	19000	19000	0
256	20230905	155900	963387570	19000	19000	19000	19000	0
257	20230905	155800	963387570	19000	19000	19000	19000	0
258	20230905	155700	963387570	19000	19000	19000	19000	0
259	20230905	155600	963387570	19000	19000	19000	19000	0
260	20230905	155500	963387570	19000	19000	19000	19000	0
261	20230905	155400	963387570	19000	19000	19000	19000	0
262	20230905	155300	963387570	19000	19000	19000	19000	0
263	20230905	155200	963387570	19000	19000	19000	19000	0
264	20230905	155100	963387570	19000	19000	19000	19000	0
265	20230905	155000	963387570	19000	19000	19000	19000	0
266	20230905	154900	963387570	19000	19000	19000	19000	0
267	20230905	154800	963387570	19000	19000	19000	19000	0
268	20230905	154700	963387570	19000	19000	19000	19000	0
269	20230905	154600	963387570	19000	19000	19000	19000	0
270	20230905	154500	963387570	19000	19000	19000	19000	0
271	20230905	154400	963387570	19000	19000	19000	19000	0
272	20230905	154300	963387570	19000	19000	19000	19000	1746
273	20230905	154200	963387570	19000	19000	19000	19000	0
274	20230905	154100	963387570	19000	19000	19000	19000	0
275	20230905	154000	963387570	19000	19000	19000	19000	0
276	20230905	153900	963387570	19000	19000	19000	19000	0
277	20230905	153800	963387570	19000	19000	19000	19000	0
278	20230905	153700	963387570	19000	19000	19000	19000	0
279	20230905	153600	963387570	19000	19000	19000	19000	0
280	20230905	153500	963387570	19000	19000	19000	19000	0
281	20230905	153400	963387570	19000	19000	19000	19000	0
282	20230905	153300	963387570	19000	19000	19000	19000	0
283	20230905	153200	963387570	19000	19000	19000	19000	0
284	20230905	153100	963387570	19000	19000	19000	19000	0
285	20230905	153000	963387570	19000	19000	19000	19000	1746
286	20230905	152900	930213570	18970	18970	18970	18970	0
287	20230905	152800	930213570	18970	18970	18970	18970	0
288	20230905	152700	930213570	18970	18970	18970	18970	0
289	20230905	152600	930213570	18970	18970	18970	18970	0
290	20230905	152500	930213570	18970	18970	18970	18970	0
291	20230905	152400	930213570	18970	18970	18970	18970	0
292	20230905	152300	930213570	18970	18970	18970	18970	0
293	20230905	152200	930213570	18970	18970	18970	18970	0
294	20230905	152100	930213570	18970	18970	18970	18970	0
295	20230905	152000	930213570	18970	18970	18970	18970	0
296	20230905	151900	930213570	18970	18960	18970	18960	338
297	20230905	151800	923804280	18960	18960	18960	18960	8
298	20230905	151700	923652600	18960	18960	18960	18960	8
299	20230905	151600	923500920	18960	18960	18960	18960	8
300	20230905	151500	923349240	18960	18940	18960	18930	323
301	20230905	151400	917231700	18940	18940	18940	18940	281
302	20230905	151300	911909560	18940	18940	18940	18940	0
303	20230905	151200	911909560	18940	18960	18960	18940	162
304	20230905	151100	908841160	18960	18940	18960	18940	5
305	20230905	151000	908746440	18950	18950	18950	18950	110
306	20230905	150900	906661940	18950	18950	18950	18950	1
307	20230905	150800	906642990	18950	18950	18950	18950	5
308	20230905	150700	906548240	18950	18950	18950	18950	1
309	20230905	150600	906529290	18950	18950	18950	18950	79
310	20230905	150500	905032240	18950	18960	18960	18950	112
311	20230905	150400	902908820	18960	18960	18960	18960	29
312	20230905	150300	902358980	18960	18960	18960	18960	0
313	20230905	150200	902358980	18960	18960	18960	18960	6
314	20230905	150100	902245220	18960	18960	18960	18960	4
315	20230905	150000	902169380	18960	18960	18960	18960	6
316	20230905	145900	902055620	18960	18960	18960	18960	9
317	20230905	145800	901884980	18960	18960	18960	18960	15
318	20230905	145700	901600580	18960	18960	18960	18960	5
319	20230905	145600	901505780	18950	18950	18950	18950	0
320	20230905	145500	901505780	18950	18950	18950	18950	6
321	20230905	145400	901392080	18950	18950	18950	18950	121
322	20230905	145300	899099130	18950	18950	18950	18950	6
323	20230905	145200	898985430	18950	18950	18950	18950	287
324	20230905	145100	893546780	18940	18940	18940	18940	5
325	20230905	145000	893452080	18940	18940	18940	18940	6
326	20230905	144900	893338440	18940	18940	18940	18940	0
327	20230905	144800	893338440	18940	18940	18940	18940	204
328	20230905	144700	889474680	18940	18940	18940	18940	467
329	20230905	144600	880629700	18950	18950	18950	18950	169
330	20230905	144500	877427150	18950	18950	18950	18950	30
331	20230905	144400	876858650	18950	18950	18950	18950	15
332	20230905	144300	876574400	18950	18960	18960	18950	400
333	20230905	144200	868994140	18950	18960	18960	18950	606
334	20230905	144100	857509980	18960	18960	18960	18960	26
335	20230905	144000	857017020	18950	18950	18950	18950	0
336	20230905	143900	857017020	18950	18950	18950	18950	6
337	20230905	143800	856903320	18960	18960	18960	18950	525
338	20230905	143700	846950670	18960	18970	18970	18960	161
339	20230905	143600	843897800	18970	18970	18970	18970	101
340	20230905	143500	841981830	18970	18970	18980	18970	527
341	20230905	143400	831982150	18960	18960	18960	18960	1
342	20230905	143300	831963190	18960	18960	18960	18960	103
343	20230905	143200	830010310	18960	18960	18960	18960	416
344	20230905	143100	822122950	18970	18970	18970	18970	1
345	20230905	143000	822103980	18970	18970	18970	18960	17
346	20230905	142900	821781540	18970	18970	18970	18970	120
347	20230905	142800	819505140	18970	18970	18970	18970	6
348	20230905	142700	819391320	18970	18970	18970	18970	0
349	20230905	142600	819391320	18970	18960	18970	18960	16
350	20230905	142500	819087900	18960	18960	18960	18960	0
351	20230905	142400	819087900	18960	18980	18980	18960	45
352	20230905	142300	818233900	18980	18980	18980	18980	6
353	20230905	142200	818120020	18980	18980	18980	18980	0
354	20230905	142100	818120020	18980	19000	19000	18980	71
355	20230905	142000	816771140	19000	19000	19000	19000	0
356	20230905	141900	816771140	19000	18980	19000	18980	158
357	20230905	141800	813769260	18980	18980	18980	18980	0
358	20230905	141700	813769260	18980	18980	18980	18980	6
359	20230905	141600	813655380	18980	18970	18980	18970	13
360	20230905	141500	813408740	18970	18970	18970	18970	6
361	20230905	141400	813294920	18970	18970	18970	18970	6
362	20230905	141300	813181100	18970	18970	18970	18970	206
363	20230905	141200	809273280	18970	18960	18970	18960	32
364	20230905	141100	808666300	18960	18960	18960	18960	10
365	20230905	141000	808476700	18960	18960	18960	18960	105
366	20230905	140900	806485900	18970	18980	18980	18970	473
367	20230905	140800	797512930	18970	18990	18990	18970	206
368	20230905	140700	793604570	18980	18980	18980	18980	0
369	20230905	140600	793604570	18980	18980	18980	18970	23
370	20230905	140500	793168090	18980	19010	19010	18980	213
371	20230905	140400	789123060	19010	19000	19010	19000	8
372	20230905	140300	788971030	19000	19000	19000	19000	6
373	20230905	140200	788857030	19000	19010	19010	19000	100
374	20230905	140100	786956490	19020	19010	19020	19010	23
375	20230905	140000	786519090	19020	19020	19020	19020	53
376	20230905	135900	785511030	19010	19010	19010	19010	15
377	20230905	135800	785225880	19010	19010	19010	19010	7
378	20230905	135700	785092810	19010	19010	19010	19010	5
379	20230905	135600	784997760	19020	19020	19020	19020	0
380	20230905	135500	784997760	19020	19020	19020	19020	56
381	20230905	135400	783932640	19020	19020	19020	19020	39
382	20230905	135300	783190860	19040	19040	19040	19040	0
383	20230905	135200	783190860	19040	19040	19040	19040	93
384	20230905	135100	781420140	19040	19040	19040	19040	0
385	20230905	135000	781420140	19040	19040	19040	19040	5
386	20230905	134900	781324940	19060	19060	19060	19060	0
387	20230905	134800	781324940	19060	19060	19060	19060	31
388	20230905	134700	780734080	19060	19070	19070	19060	6
389	20230905	134600	780619680	19060	19040	19070	19040	1615
390	20230905	134500	749850120	19020	18990	19020	18990	457
391	20230905	134400	741159970	19000	19000	19000	19000	0
392	20230905	134300	741159970	19000	19000	19000	19000	5
393	20230905	134200	741064970	19000	19000	19000	19000	50
394	20230905	134100	740114970	19000	19010	19010	19000	169
395	20230905	134000	736903350	19010	19010	19010	19010	0
396	20230905	133900	736903350	19010	19010	19010	19010	6
397	20230905	133800	736789290	19010	19010	19010	19010	0
398	20230905	133700	736789290	19010	19020	19020	19010	8
399	20230905	133600	736637180	19020	19020	19020	19020	5
400	20230905	133500	736542080	19020	19020	19020	19020	0
401	20230905	133400	736542080	19020	19020	19020	19020	6
402	20230905	133300	736427960	19020	19020	19020	19020	20
403	20230905	133200	736047560	19010	19020	19020	19010	7
404	20230905	133100	735914430	19020	19030	19050	19020	124
405	20230905	133000	733554080	19010	19010	19010	19010	5
406	20230905	132900	733459030	19030	19030	19030	19030	0
407	20230905	132800	733459030	19030	19030	19030	19030	29
408	20230905	132700	732907160	19040	19040	19040	19040	35
409	20230905	132600	732240760	19040	19050	19050	19040	31
410	20230905	132500	731650270	19040	19040	19050	19040	70
411	20230905	132400	730317220	19040	19040	19040	19040	120
412	20230905	132300	728032420	19040	19040	19040	19040	121
413	20230905	132200	725728580	19030	19030	19030	19030	10
414	20230905	132100	725538280	19010	19000	19030	19000	155
415	20230905	132000	722592470	18990	18980	18990	18980	188
416	20230905	131900	719024170	18960	18950	18960	18950	256
417	20230905	131800	714171760	18950	18950	18950	18950	17
418	20230905	131700	713849610	18940	18940	18940	18940	6
419	20230905	131600	713735970	18940	18940	18940	18940	6
420	20230905	131500	713622330	18940	18940	18940	18940	3
421	20230905	131400	713565510	18930	18930	18930	18930	6
422	20230905	131300	713451930	18930	18930	18930	18930	0
423	20230905	131200	713451930	18930	18930	18930	18930	26
424	20230905	131100	712959750	18930	18930	18930	18930	0
425	20230905	131000	712959750	18930	18930	18930	18930	15
426	20230905	130900	712675800	18930	18930	18930	18930	0
427	20230905	130800	712675800	18930	18920	18960	18920	362
428	20230905	130700	705822420	18920	18920	18920	18920	262
429	20230905	130600	700865380	18920	18920	18920	18920	55
430	20230905	130500	699824780	18920	18920	18920	18920	71
431	20230905	130400	698481460	18920	18920	18920	18920	31
432	20230905	130300	697894940	18920	18920	18920	18920	68
433	20230905	130200	696608380	18920	18920	18920	18920	4
434	20230905	130100	696532700	18940	18920	18940	18920	7
435	20230905	130000	696400240	18930	18930	18930	18930	104
436	20230905	125900	694431520	18930	18930	18940	18930	131
437	20230905	125800	691950690	18930	18930	18930	18930	6
438	20230905	125700	691837110	18930	18930	18930	18930	0
439	20230905	125600	691837110	18930	18930	18930	18930	5
440	20230905	125500	691742460	18930	18930	18930	18930	0
441	20230905	125400	691742460	18930	18930	18930	18930	6
442	20230905	125300	691628880	18940	18940	18940	18940	0
443	20230905	125200	691628880	18940	18930	18940	18930	7
444	20230905	125100	691496360	18920	18920	18920	18920	0
445	20230905	125000	691496360	18920	18920	18920	18920	6
446	20230905	124900	691382840	18920	18920	18920	18920	5
447	20230905	124800	691288240	18920	18930	18930	18920	130
448	20230905	124700	688828500	18930	18930	18930	18930	6
449	20230905	124600	688714920	18930	18930	18930	18930	0
450	20230905	124500	688714920	18930	18930	18930	18930	6
451	20230905	124400	688601340	18930	18930	18930	18930	0
452	20230905	124300	688601340	18930	18930	18930	18930	5
453	20230905	124200	688506690	18930	18930	18930	18930	1
454	20230905	124100	688487760	18930	18930	18930	18930	6
455	20230905	124000	688374180	18930	18930	18930	18930	0
456	20230905	123900	688374180	18930	18930	18930	18930	6
457	20230905	123800	688260600	18930	18940	18940	18930	324
458	20230905	123700	682124140	18950	18950	18950	18950	0
459	20230905	123600	682124140	18950	18950	18950	18950	37
460	20230905	123500	681422990	18950	18950	18950	18950	0
461	20230905	123400	681422990	18950	18950	18950	18950	61
462	20230905	123300	680267040	18950	18950	18950	18950	0
463	20230905	123200	680267040	18950	18950	18950	18950	8
464	20230905	123100	680115440	18950	18950	18950	18950	0
465	20230905	123000	680115440	18950	18950	18950	18950	7
466	20230905	122900	679982790	18950	18950	18950	18950	10
467	20230905	122800	679793290	18950	18950	18950	18950	0
468	20230905	122700	679793290	18950	18950	18950	18950	7
469	20230905	122600	679660640	18950	18950	18950	18950	0
470	20230905	122500	679660640	18950	18950	18950	18950	25
471	20230905	122400	679186890	18950	18950	18950	18950	0
472	20230905	122300	679186890	18950	18950	18950	18950	6
473	20230905	122200	679073190	18960	18960	18960	18960	52
474	20230905	122100	678087270	18960	18960	18960	18960	5
475	20230905	122000	677992470	18960	18960	18960	18960	6
476	20230905	121900	677878710	18970	18970	18970	18970	74
477	20230905	121800	676474930	18950	18950	18950	18950	6
478	20230905	121700	676361230	18950	18950	18950	18950	0
479	20230905	121600	676361230	18950	18950	18950	18950	5
480	20230905	121500	676266480	18950	18950	18950	18950	0
481	20230905	121400	676266480	18950	18950	18950	18950	56
482	20230905	121300	675205280	18950	18950	18950	18950	5
483	20230905	121200	675110530	18940	18940	18940	18940	6
484	20230905	121100	674996890	18950	18930	18950	18930	360
485	20230905	121000	668176550	18930	18930	18930	18930	0
486	20230905	120900	668176550	18930	18920	18930	18920	222
487	20230905	120800	663974140	18920	18920	18920	18920	49
488	20230905	120700	663047060	18920	18920	18920	18920	6
489	20230905	120600	662933540	18920	18920	18920	18920	1
490	20230905	120500	662914620	18920	18910	18920	18910	7
491	20230905	120400	662782240	18910	18910	18910	18910	0
492	20230905	120300	662782240	18910	18910	18910	18910	6
493	20230905	120200	662668780	18910	18910	18910	18910	5
494	20230905	120100	662574230	18910	18910	18910	18910	1
495	20230905	120000	662555320	18910	18910	18910	18910	6
496	20230905	115900	662441860	18920	18920	18920	18920	3
497	20230905	115800	662385100	18910	18910	18910	18910	6
498	20230905	115700	662271640	18910	18910	18910	18910	0
499	20230905	115600	662271640	18910	18910	18910	18910	5
500	20230905	115500	662177090	18950	18950	18950	18950	1
501	20230905	115400	662158140	18910	18910	18910	18910	6
502	20230905	115300	662044680	18910	18910	18910	18910	0
503	20230905	115200	662044680	18910	18920	18920	18910	106
504	20230905	115100	660039920	18920	18920	18920	18920	6
505	20230905	115000	659926400	18920	18920	18920	18920	0
506	20230905	114900	659926400	18920	18920	18920	18920	5
507	20230905	114800	659831800	18910	18910	18910	18910	10
508	20230905	114700	659642700	18910	18910	18910	18910	6
509	20230905	114600	659529240	18910	18910	18910	18910	1
510	20230905	114500	659510330	18920	18950	18950	18920	7
511	20230905	114400	659377860	18910	18930	18950	18910	103
512	20230905	114300	657429110	18930	18930	18930	18930	106
513	20230905	114200	655422530	18930	18940	18940	18930	105
514	20230905	114100	653434640	18940	18940	18940	18940	0
515	20230905	114000	653434640	18940	18940	18940	18940	6
516	20230905	113900	653321000	18930	18930	18930	18930	0
517	20230905	113800	653321000	18930	18930	18930	18930	11
518	20230905	113700	653112770	18930	18930	18930	18930	0
519	20230905	113600	653112770	18930	18930	18930	18930	6
520	20230905	113500	652999190	18930	18930	18930	18930	0
521	20230905	113400	652999190	18930	18930	18930	18930	5
522	20230905	113300	652904540	18930	18930	18930	18930	6
523	20230905	113200	652790960	18930	18930	18930	18930	0
524	20230905	113100	652790960	18930	18940	18940	18930	31
525	20230905	113000	652203990	18940	18940	18940	18940	1
526	20230905	112900	652185050	18950	18950	18950	18950	54
527	20230905	112800	651161750	18940	18940	18940	18940	0
528	20230905	112700	651161750	18940	18940	18940	18940	6
529	20230905	112600	651048110	18930	18920	18930	18920	123
530	20230905	112500	648720920	18910	18910	18910	18910	9
531	20230905	112400	648550730	18910	18910	18910	18910	19
532	20230905	112300	648191440	18910	18910	18910	18910	73
533	20230905	112200	646811010	18910	18910	18910	18910	31
534	20230905	112100	646224800	18910	18910	18910	18910	100
535	20230905	112000	644333800	18910	18910	18910	18910	16
536	20230905	111900	644031240	18920	18910	18920	18910	186
537	20230905	111800	640513970	18920	18930	18930	18910	202
538	20230905	111700	636692090	18930	18940	18940	18930	544
539	20230905	111600	626391140	18950	18950	18950	18950	220
540	20230905	111500	622222140	18960	18960	18960	18960	440
541	20230905	111400	613879740	18960	18960	18960	18960	19
542	20230905	111300	613519500	18970	18970	18970	18970	96
543	20230905	111200	611698380	18970	18970	18970	18970	3
544	20230905	111100	611641470	18980	18980	18980	18980	6
545	20230905	111000	611527590	19000	19000	19000	19000	25
546	20230905	110900	611052590	19000	19000	19000	19000	14
547	20230905	110800	610786590	19000	19040	19040	19000	74
548	20230905	110700	609379280	19010	18980	19020	18980	526
549	20230905	110600	599386740	18970	18970	18970	18970	160
550	20230905	110500	596351540	18970	18970	18970	18970	6
551	20230905	110400	596237720	18980	18980	18980	18980	250
552	20230905	110300	591492720	18990	19000	19000	18990	1030
553	20230905	110200	571923350	19020	19010	19020	19000	56
554	20230905	110100	570858770	19010	19010	19010	19010	100
555	20230905	110000	568957770	19010	19010	19010	19010	6
556	20230905	105900	568843710	19020	19050	19050	19010	33
557	20230905	105800	568216100	19020	19050	19050	19020	207
558	20230905	105700	564276210	19050	19040	19050	19040	10
559	20230905	105600	564085780	19040	19040	19040	19040	7
560	20230905	105500	563952500	19040	19040	19040	19040	6
561	20230905	105400	563838260	19050	19050	19050	19050	0
562	20230905	105300	563838260	19050	19060	19060	19050	25
563	20230905	105200	563361960	19050	19050	19050	19050	81
564	20230905	105100	561818910	19030	19020	19040	19020	197
565	20230905	105000	558068070	19030	19040	19040	19030	42
566	20230905	104900	557268800	19020	19040	19040	19020	7
567	20230905	104800	557135640	19040	19010	19040	19010	267
568	20230905	104700	552057470	19010	19010	19010	19010	5
569	20230905	104600	551962420	19010	19020	19020	19010	747
570	20230905	104500	537760970	19020	19020	19020	19020	2
571	20230905	104400	537722930	19040	19010	19040	19010	52
572	20230905	104300	536734280	19000	19020	19020	19000	210
573	20230905	104200	532742020	19030	19030	19030	19030	18
574	20230905	104100	532399480	19030	19040	19040	19030	30
575	20230905	104000	531828330	19040	19060	19060	19040	6
576	20230905	103900	531714070	19070	19070	19070	19070	9
577	20230905	103800	531542440	19080	19080	19080	19080	6
578	20230905	103700	531427960	19110	19120	19120	19070	246
579	20230905	103600	526726890	19130	19100	19130	19100	639
580	20230905	103500	514514640	19100	19050	19100	19050	1253
581	20230905	103400	490597650	19050	19050	19050	19050	2
582	20230905	103300	490559550	19050	19050	19050	19040	46
583	20230905	103200	489683310	19060	19060	19060	19060	70
584	20230905	103100	488349110	19060	19030	19060	19030	36
585	20230905	103000	487663130	19030	19030	19030	19030	1
586	20230905	102900	487644100	19050	19060	19060	19050	25
587	20230905	102800	487167680	19060	19060	19060	19060	5
588	20230905	102700	487072380	19110	19110	19110	19090	228
589	20230905	102600	482718350	19110	19060	19110	19060	725
590	20230905	102500	468888360	19060	18950	19060	18950	1372
591	20230905	102400	442788130	18950	18930	18950	18930	55
592	20230905	102300	441746430	18900	18900	18900	18900	0
593	20230905	102200	441746430	18900	18900	18900	18900	6
594	20230905	102100	441633030	18900	18900	18900	18900	1
595	20230905	102000	441614130	18900	18900	18900	18900	5
596	20230905	101900	441519630	18900	18900	18900	18900	10
597	20230905	101800	441330630	18900	18910	18910	18900	8
598	20230905	101700	441179410	18910	18910	18910	18910	6
599	20230905	101600	441065950	18910	18910	18910	18910	0
600	20230905	101500	441065950	18910	18950	18950	18910	18
601	20230905	101400	440725020	18950	18950	18950	18950	20
602	20230905	101300	440346020	18950	18920	18950	18910	9
603	20230905	101200	440175730	18960	18960	18960	18960	23
604	20230905	101100	439739650	18910	18910	18910	18910	8
605	20230905	101000	439588370	18880	18870	18880	18870	361
606	20230905	100900	432773110	18870	18870	18880	18870	20
607	20230905	100800	432395600	18880	18880	18880	18880	2
608	20230905	100700	432357840	18870	18870	18870	18870	1
609	20230905	100600	432338970	18900	18900	18900	18900	17
610	20230905	100500	432017670	18900	18910	18910	18900	77
611	20230905	100400	430562300	18930	18930	18930	18920	11
612	20230905	100300	430354120	18970	18950	18970	18950	302
613	20230905	100200	424625200	18990	18950	19000	18930	286
614	20230905	100100	419194550	18930	18900	18980	18900	265
615	20230905	100000	414176690	18830	18830	18830	18830	214
616	20230905	095900	410147070	18830	18850	18880	18830	30
617	20230905	095800	409581750	18850	18860	18860	18850	13
618	20230905	095700	409336600	18860	18980	18980	18850	31
619	20230905	095600	408750800	18980	18830	18990	18830	219
620	20230905	095500	404603290	18830	18830	18830	18830	6
621	20230905	095400	404490310	18820	18820	18820	18820	196
622	20230905	095300	400801590	18820	18820	18820	18820	5
623	20230905	095200	400707490	18860	18860	18860	18860	16
624	20230905	095100	400405730	18860	18900	18900	18860	20
625	20230905	095000	400028110	18900	18910	18910	18890	94
626	20230905	094900	398251560	18930	18930	18930	18930	1
627	20230905	094800	398232630	18940	18870	18940	18860	674
628	20230905	094700	385493950	18810	18750	18810	18750	1930
629	20230905	094600	349242810	18730	18730	18730	18730	6
630	20230905	094500	349130430	18730	18730	18730	18730	5
631	20230905	094400	349036780	18720	18710	18720	18700	498
632	20230905	094300	339723770	18710	18710	18710	18710	239
633	20230905	094200	335252080	18700	18700	18700	18700	6
634	20230905	094100	335139880	18710	18730	18730	18710	200
635	20230905	094000	331396620	18720	18760	18760	18720	271
636	20230905	093900	326321630	18760	18730	18760	18730	53
637	20230905	093800	325327960	18750	18750	18750	18750	10
638	20230905	093700	325140460	18740	18720	18740	18690	152
639	20230905	093600	322294640	18690	18690	18690	18690	268
640	20230905	093500	317285720	18690	18680	18700	18680	1772
641	20230905	093400	284182970	18700	18730	18730	18700	1949
642	20230905	093300	247725220	18740	18740	18750	18730	36
643	20230905	093200	247050490	18790	18730	18790	18730	88
644	20230905	093100	245402190	18730	18720	18760	18720	921
645	20230905	093000	228150480	18720	18720	18720	18720	211
646	20230905	092900	224200560	18720	18730	18730	18720	18
647	20230905	092800	223863490	18730	18720	18730	18720	12
648	20230905	092700	223638800	18730	18720	18730	18720	213
649	20230905	092600	219651410	18700	18720	18720	18700	8
650	20230905	092500	219501770	18720	18730	18730	18720	51
651	20230905	092400	218546870	18730	18730	18750	18730	112
652	20230905	092300	216449090	18730	18630	18730	18630	587
653	20230905	092200	205482950	18630	18600	18630	18600	770
654	20230905	092100	191153870	18600	18620	18630	18600	158
655	20230905	092000	188213880	18620	18660	18660	18620	729
656	20230905	091900	174627730	18660	18660	18660	18660	447
657	20230905	091800	166286710	18660	18660	18660	18660	209
658	20230905	091700	162386770	18670	18650	18680	18650	538
659	20230905	091600	152352250	18650	18690	18690	18650	988
660	20230905	091500	133896840	18690	18700	18700	18690	276
661	20230905	091400	128735850	18700	18720	18720	18700	123
662	20230905	091300	126433890	18720	18750	18750	18700	457
663	20230905	091200	117878550	18780	18870	18870	18780	927
664	20230905	091100	100432580	18900	18870	18900	18860	364
665	20230905	091000	93567450	18880	18970	18970	18880	128
666	20230905	090900	91146490	18970	18970	18970	18970	175
667	20230905	090800	87826740	18900	19040	19050	18900	638
668	20230905	090700	75717270	19040	19060	19060	19040	112
669	20230905	090600	73583400	19060	18970	19060	18970	483
670	20230905	090500	64402070	18970	18960	18970	18960	15
671	20230905	090400	64117620	18870	18900	18970	18870	100
672	20230905	090300	62221910	18860	18840	18860	18840	87
673	20230905	090200	60581830	18800	18670	18800	18670	548
674	20230905	090100	50303350	18660	18650	18660	18640	129
675	20230905	090000	47898030	18630	18800	18800	18600	2565