KissMeData/263720/min/candle-20230907.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230907	203100	1197616990	19200	19200	19200	19200	217
3	20230907	203000	1197616990	19200	19200	19200	19200	0
4	20230907	202900	1197616990	19200	19200	19200	19200	0
5	20230907	202800	1197616990	19200	19200	19200	19200	0
6	20230907	202700	1197616990	19200	19200	19200	19200	0
7	20230907	202600	1197616990	19200	19200	19200	19200	0
8	20230907	202500	1197616990	19200	19200	19200	19200	0
9	20230907	202400	1197616990	19200	19200	19200	19200	0
10	20230907	202300	1197616990	19200	19200	19200	19200	0
11	20230907	202200	1197616990	19200	19200	19200	19200	0
12	20230907	202100	1197616990	19200	19200	19200	19200	0
13	20230907	202000	1197616990	19200	19200	19200	19200	0
14	20230907	201900	1197616990	19200	19200	19200	19200	0
15	20230907	201800	1197616990	19200	19200	19200	19200	0
16	20230907	201700	1197616990	19200	19200	19200	19200	0
17	20230907	201600	1197616990	19200	19200	19200	19200	0
18	20230907	201500	1197616990	19200	19200	19200	19200	0
19	20230907	201400	1197616990	19200	19200	19200	19200	0
20	20230907	201300	1197616990	19200	19200	19200	19200	0
21	20230907	201200	1197616990	19200	19200	19200	19200	0
22	20230907	201100	1197616990	19200	19200	19200	19200	0
23	20230907	201000	1197616990	19200	19200	19200	19200	0
24	20230907	200900	1197616990	19200	19200	19200	19200	0
25	20230907	200800	1197616990	19200	19200	19200	19200	0
26	20230907	200700	1197616990	19200	19200	19200	19200	0
27	20230907	200600	1197616990	19200	19200	19200	19200	0
28	20230907	200500	1197616990	19200	19200	19200	19200	0
29	20230907	200400	1197616990	19200	19200	19200	19200	0
30	20230907	200300	1197616990	19200	19200	19200	19200	0
31	20230907	200200	1197616990	19200	19200	19200	19200	0
32	20230907	200100	1197616990	19200	19200	19200	19200	217
33	20230907	200000	1197616990	19200	19200	19200	19200	0
34	20230907	195900	1197616990	19200	19200	19200	19200	0
35	20230907	195800	1197616990	19200	19200	19200	19200	0
36	20230907	195700	1197616990	19200	19200	19200	19200	0
37	20230907	195600	1197616990	19200	19200	19200	19200	0
38	20230907	195500	1197616990	19200	19200	19200	19200	0
39	20230907	195400	1197616990	19200	19200	19200	19200	0
40	20230907	195300	1197616990	19200	19200	19200	19200	0
41	20230907	195200	1197616990	19200	19200	19200	19200	0
42	20230907	195100	1197616990	19200	19200	19200	19200	0
43	20230907	195000	1197616990	19200	19200	19200	19200	0
44	20230907	194900	1197616990	19200	19200	19200	19200	0
45	20230907	194800	1197616990	19200	19200	19200	19200	0
46	20230907	194700	1197616990	19200	19200	19200	19200	0
47	20230907	194600	1197616990	19200	19200	19200	19200	0
48	20230907	194500	1197616990	19200	19200	19200	19200	0
49	20230907	194400	1197616990	19200	19200	19200	19200	0
50	20230907	194300	1197616990	19200	19200	19200	19200	0
51	20230907	194200	1197616990	19200	19200	19200	19200	0
52	20230907	194100	1197616990	19200	19200	19200	19200	0
53	20230907	194000	1197616990	19200	19200	19200	19200	0
54	20230907	193900	1197616990	19200	19200	19200	19200	0
55	20230907	193800	1197616990	19200	19200	19200	19200	0
56	20230907	193700	1197616990	19200	19200	19200	19200	0
57	20230907	193600	1197616990	19200	19200	19200	19200	0
58	20230907	193500	1197616990	19200	19200	19200	19200	0
59	20230907	193400	1197616990	19200	19200	19200	19200	0
60	20230907	193300	1197616990	19200	19200	19200	19200	0
61	20230907	193200	1197616990	19200	19200	19200	19200	0
62	20230907	193100	1197616990	19200	19200	19200	19200	217
63	20230907	193000	1197616990	19200	19200	19200	19200	0
64	20230907	192900	1197616990	19200	19200	19200	19200	0
65	20230907	192800	1197616990	19200	19200	19200	19200	0
66	20230907	192700	1197616990	19200	19200	19200	19200	0
67	20230907	192600	1197616990	19200	19200	19200	19200	0
68	20230907	192500	1197616990	19200	19200	19200	19200	0
69	20230907	192400	1197616990	19200	19200	19200	19200	0
70	20230907	192300	1197616990	19200	19200	19200	19200	0
71	20230907	192200	1197616990	19200	19200	19200	19200	0
72	20230907	192100	1197616990	19200	19200	19200	19200	0
73	20230907	192000	1197616990	19200	19200	19200	19200	0
74	20230907	191900	1197616990	19200	19200	19200	19200	0
75	20230907	191800	1197616990	19200	19200	19200	19200	0
76	20230907	191700	1197616990	19200	19200	19200	19200	0
77	20230907	191600	1197616990	19200	19200	19200	19200	0
78	20230907	191500	1197616990	19200	19200	19200	19200	0
79	20230907	191400	1197616990	19200	19200	19200	19200	0
80	20230907	191300	1197616990	19200	19200	19200	19200	0
81	20230907	191200	1197616990	19200	19200	19200	19200	0
82	20230907	191100	1197616990	19200	19200	19200	19200	0
83	20230907	191000	1197616990	19200	19200	19200	19200	0
84	20230907	190900	1197616990	19200	19200	19200	19200	0
85	20230907	190800	1197616990	19200	19200	19200	19200	0
86	20230907	190700	1197616990	19200	19200	19200	19200	0
87	20230907	190600	1197616990	19200	19200	19200	19200	0
88	20230907	190500	1197616990	19200	19200	19200	19200	0
89	20230907	190400	1197616990	19200	19200	19200	19200	0
90	20230907	190300	1197616990	19200	19200	19200	19200	0
91	20230907	190200	1197616990	19200	19200	19200	19200	0
92	20230907	190100	1197616990	19200	19200	19200	19200	217
93	20230907	190000	1197616990	19200	19200	19200	19200	0
94	20230907	185900	1197616990	19200	19200	19200	19200	0
95	20230907	185800	1197616990	19200	19200	19200	19200	0
96	20230907	185700	1197616990	19200	19200	19200	19200	0
97	20230907	185600	1197616990	19200	19200	19200	19200	0
98	20230907	185500	1197616990	19200	19200	19200	19200	0
99	20230907	185400	1197616990	19200	19200	19200	19200	0
100	20230907	185300	1197616990	19200	19200	19200	19200	0
101	20230907	185200	1197616990	19200	19200	19200	19200	0
102	20230907	185100	1197616990	19200	19200	19200	19200	0
103	20230907	185000	1197616990	19200	19200	19200	19200	0
104	20230907	184900	1197616990	19200	19200	19200	19200	0
105	20230907	184800	1197616990	19200	19200	19200	19200	0
106	20230907	184700	1197616990	19200	19200	19200	19200	0
107	20230907	184600	1197616990	19200	19200	19200	19200	0
108	20230907	184500	1197616990	19200	19200	19200	19200	0
109	20230907	184400	1197616990	19200	19200	19200	19200	0
110	20230907	184300	1197616990	19200	19200	19200	19200	0
111	20230907	184200	1197616990	19200	19200	19200	19200	0
112	20230907	184100	1197616990	19200	19200	19200	19200	0
113	20230907	184000	1197616990	19200	19200	19200	19200	0
114	20230907	183900	1197616990	19200	19200	19200	19200	0
115	20230907	183800	1197616990	19200	19200	19200	19200	0
116	20230907	183700	1197616990	19200	19200	19200	19200	0
117	20230907	183600	1197616990	19200	19200	19200	19200	0
118	20230907	183500	1197616990	19200	19200	19200	19200	0
119	20230907	183400	1197616990	19200	19200	19200	19200	0
120	20230907	183300	1197616990	19200	19200	19200	19200	0
121	20230907	183200	1197616990	19200	19200	19200	19200	0
122	20230907	183100	1197616990	19200	19200	19200	19200	217
123	20230907	183000	1197616990	19200	19200	19200	19200	0
124	20230907	182900	1197616990	19200	19200	19200	19200	0
125	20230907	182800	1197616990	19200	19200	19200	19200	0
126	20230907	182700	1197616990	19200	19200	19200	19200	0
127	20230907	182600	1197616990	19200	19200	19200	19200	0
128	20230907	182500	1197616990	19200	19200	19200	19200	0
129	20230907	182400	1197616990	19200	19200	19200	19200	0
130	20230907	182300	1197616990	19200	19200	19200	19200	0
131	20230907	182200	1197616990	19200	19200	19200	19200	0
132	20230907	182100	1197616990	19200	19200	19200	19200	0
133	20230907	182000	1197616990	19200	19200	19200	19200	0
134	20230907	181900	1197616990	19200	19200	19200	19200	0
135	20230907	181800	1197616990	19200	19200	19200	19200	0
136	20230907	181700	1197616990	19200	19200	19200	19200	0
137	20230907	181600	1197616990	19200	19200	19200	19200	0
138	20230907	181500	1197616990	19200	19200	19200	19200	0
139	20230907	181400	1197616990	19200	19200	19200	19200	0
140	20230907	181300	1197616990	19200	19200	19200	19200	0
141	20230907	181200	1197616990	19200	19200	19200	19200	0
142	20230907	181100	1197616990	19200	19200	19200	19200	0
143	20230907	181000	1197616990	19200	19200	19200	19200	0
144	20230907	180900	1197616990	19200	19200	19200	19200	0
145	20230907	180800	1197616990	19200	19200	19200	19200	0
146	20230907	180700	1197616990	19200	19200	19200	19200	0
147	20230907	180600	1197616990	19200	19200	19200	19200	0
148	20230907	180500	1197616990	19200	19200	19200	19200	0
149	20230907	180400	1197616990	19200	19200	19200	19200	0
150	20230907	180300	1197616990	19200	19200	19200	19200	0
151	20230907	180200	1197616990	19200	19200	19200	19200	0
152	20230907	180100	1197616990	19200	19200	19200	19200	217
153	20230907	180000	1197616990	19200	19200	19200	19200	0
154	20230907	175900	1197616990	19200	19200	19200	19200	0
155	20230907	175800	1197616990	19200	19200	19200	19200	0
156	20230907	175700	1197616990	19200	19200	19200	19200	0
157	20230907	175600	1197616990	19200	19200	19200	19200	0
158	20230907	175500	1197616990	19200	19200	19200	19200	0
159	20230907	175400	1197616990	19200	19200	19200	19200	0
160	20230907	175300	1197616990	19200	19200	19200	19200	0
161	20230907	175200	1197616990	19200	19200	19200	19200	0
162	20230907	175100	1197616990	19200	19200	19200	19200	0
163	20230907	175000	1197616990	19200	19200	19200	19200	0
164	20230907	174900	1197616990	19200	19200	19200	19200	0
165	20230907	174800	1197616990	19200	19200	19200	19200	0
166	20230907	174700	1197616990	19200	19200	19200	19200	0
167	20230907	174600	1197616990	19200	19200	19200	19200	0
168	20230907	174500	1197616990	19200	19200	19200	19200	0
169	20230907	174400	1197616990	19200	19200	19200	19200	0
170	20230907	174300	1197616990	19200	19200	19200	19200	0
171	20230907	174200	1197616990	19200	19200	19200	19200	0
172	20230907	174100	1197616990	19200	19200	19200	19200	0
173	20230907	174000	1197616990	19200	19200	19200	19200	0
174	20230907	173900	1197616990	19200	19200	19200	19200	0
175	20230907	173800	1197616990	19200	19200	19200	19200	0
176	20230907	173700	1197616990	19200	19200	19200	19200	0
177	20230907	173600	1197616990	19200	19200	19200	19200	0
178	20230907	173500	1197616990	19200	19200	19200	19200	0
179	20230907	173400	1197616990	19200	19200	19200	19200	0
180	20230907	173300	1197616990	19200	19200	19200	19200	0
181	20230907	173200	1197616990	19200	19200	19200	19200	0
182	20230907	173100	1197616990	19200	19200	19200	19200	217
183	20230907	173000	1197616990	19200	19200	19200	19200	0
184	20230907	172900	1197616990	19200	19200	19200	19200	0
185	20230907	172800	1197616990	19200	19200	19200	19200	0
186	20230907	172700	1197616990	19200	19200	19200	19200	0
187	20230907	172600	1197616990	19200	19200	19200	19200	0
188	20230907	172500	1197616990	19200	19200	19200	19200	0
189	20230907	172400	1197616990	19200	19200	19200	19200	0
190	20230907	172300	1197616990	19200	19200	19200	19200	0
191	20230907	172200	1197616990	19200	19200	19200	19200	0
192	20230907	172100	1197616990	19200	19200	19200	19200	0
193	20230907	172000	1197616990	19200	19200	19200	19200	0
194	20230907	171900	1197616990	19200	19200	19200	19200	0
195	20230907	171800	1197616990	19200	19200	19200	19200	0
196	20230907	171700	1197616990	19200	19200	19200	19200	0
197	20230907	171600	1197616990	19200	19200	19200	19200	0
198	20230907	171500	1197616990	19200	19200	19200	19200	0
199	20230907	171400	1197616990	19200	19200	19200	19200	0
200	20230907	171300	1197616990	19200	19200	19200	19200	0
201	20230907	171200	1197616990	19200	19200	19200	19200	0
202	20230907	171100	1197616990	19200	19200	19200	19200	0
203	20230907	171000	1197616990	19200	19200	19200	19200	0
204	20230907	170900	1197616990	19200	19200	19200	19200	0
205	20230907	170800	1197616990	19200	19200	19200	19200	0
206	20230907	170700	1197616990	19200	19200	19200	19200	0
207	20230907	170600	1197616990	19200	19200	19200	19200	0
208	20230907	170500	1197616990	19200	19200	19200	19200	0
209	20230907	170400	1197616990	19200	19200	19200	19200	0
210	20230907	170300	1197616990	19200	19200	19200	19200	0
211	20230907	170200	1197616990	19200	19200	19200	19200	0
212	20230907	170100	1197616990	19200	19200	19200	19200	217
213	20230907	170000	1197616990	19200	19200	19200	19200	0
214	20230907	165900	1197616990	19200	19200	19200	19200	0
215	20230907	165800	1197616990	19200	19200	19200	19200	0
216	20230907	165700	1197616990	19200	19200	19200	19200	0
217	20230907	165600	1197616990	19200	19200	19200	19200	0
218	20230907	165500	1197616990	19200	19200	19200	19200	0
219	20230907	165400	1197616990	19200	19200	19200	19200	0
220	20230907	165300	1197616990	19200	19200	19200	19200	0
221	20230907	165200	1197616990	19200	19200	19200	19200	0
222	20230907	165100	1197616990	19200	19200	19200	19200	0
223	20230907	165000	1197616990	19200	19200	19200	19200	0
224	20230907	164900	1197616990	19200	19200	19200	19200	0
225	20230907	164800	1197616990	19200	19200	19200	19200	0
226	20230907	164700	1197616990	19200	19200	19200	19200	0
227	20230907	164600	1197616990	19200	19200	19200	19200	0
228	20230907	164500	1197616990	19200	19200	19200	19200	0
229	20230907	164400	1197616990	19200	19200	19200	19200	0
230	20230907	164300	1197616990	19200	19200	19200	19200	0
231	20230907	164200	1197616990	19200	19200	19200	19200	0
232	20230907	164100	1197616990	19200	19200	19200	19200	0
233	20230907	164000	1197616990	19200	19200	19200	19200	0
234	20230907	163900	1197616990	19200	19200	19200	19200	0
235	20230907	163800	1197616990	19200	19200	19200	19200	0
236	20230907	163700	1197616990	19200	19200	19200	19200	0
237	20230907	163600	1197616990	19200	19200	19200	19200	0
238	20230907	163500	1197616990	19200	19200	19200	19200	0
239	20230907	163400	1197616990	19200	19200	19200	19200	0
240	20230907	163300	1197616990	19200	19200	19200	19200	0
241	20230907	163200	1197616990	19200	19200	19200	19200	0
242	20230907	163100	1197616990	19200	19200	19200	19200	217
243	20230907	163000	1197616990	19200	19200	19200	19200	0
244	20230907	162900	1197616990	19200	19200	19200	19200	0
245	20230907	162800	1197616990	19200	19200	19200	19200	0
246	20230907	162700	1197616990	19200	19200	19200	19200	0
247	20230907	162600	1197616990	19200	19200	19200	19200	0
248	20230907	162500	1197616990	19200	19200	19200	19200	0
249	20230907	162400	1197616990	19200	19200	19200	19200	0
250	20230907	162300	1197616990	19200	19200	19200	19200	0
251	20230907	162200	1197616990	19200	19200	19200	19200	0
252	20230907	162100	1197616990	19200	19200	19200	19200	0
253	20230907	162000	1197616990	19200	19200	19200	19200	0
254	20230907	161900	1197616990	19200	19200	19200	19200	0
255	20230907	161800	1197616990	19200	19200	19200	19200	0
256	20230907	161700	1197616990	19200	19200	19200	19200	0
257	20230907	161600	1197616990	19200	19200	19200	19200	0
258	20230907	161500	1197616990	19200	19200	19200	19200	0
259	20230907	161400	1197616990	19200	19200	19200	19200	0
260	20230907	161300	1197616990	19200	19200	19200	19200	0
261	20230907	161200	1197616990	19200	19200	19200	19200	0
262	20230907	161100	1197616990	19200	19200	19200	19200	0
263	20230907	161000	1197616990	19200	19200	19200	19200	0
264	20230907	160900	1197616990	19200	19200	19200	19200	0
265	20230907	160800	1197616990	19200	19200	19200	19200	0
266	20230907	160700	1197616990	19200	19200	19200	19200	0
267	20230907	160600	1197616990	19200	19200	19200	19200	0
268	20230907	160500	1197616990	19200	19200	19200	19200	0
269	20230907	160400	1197616990	19200	19200	19200	19200	0
270	20230907	160300	1197616990	19200	19200	19200	19200	0
271	20230907	160200	1197616990	19200	19200	19200	19200	0
272	20230907	160100	1197616990	19200	19200	19200	19200	217
273	20230907	160000	1197616990	19200	19200	19200	19200	0
274	20230907	155900	1197616990	19200	19200	19200	19200	0
275	20230907	155800	1197616990	19200	19200	19200	19200	0
276	20230907	155700	1197616990	19200	19200	19200	19200	0
277	20230907	155600	1197616990	19200	19200	19200	19200	0
278	20230907	155500	1197616990	19200	19200	19200	19200	0
279	20230907	155400	1197616990	19200	19200	19200	19200	0
280	20230907	155300	1197616990	19200	19200	19200	19200	0
281	20230907	155200	1197616990	19200	19200	19200	19200	0
282	20230907	155100	1197616990	19200	19200	19200	19200	0
283	20230907	155000	1197616990	19200	19200	19200	19200	0
284	20230907	154900	1197616990	19200	19200	19200	19200	0
285	20230907	154800	1197616990	19200	19200	19200	19200	0
286	20230907	154700	1197616990	19200	19200	19200	19200	0
287	20230907	154600	1197616990	19200	19200	19200	19200	0
288	20230907	154500	1197616990	19200	19200	19200	19200	0
289	20230907	154400	1197616990	19200	19200	19200	19200	0
290	20230907	154300	1197616990	19200	19200	19200	19200	0
291	20230907	154200	1197616990	19200	19200	19200	19200	0
292	20230907	154100	1197616990	19200	19200	19200	19200	0
293	20230907	154000	1197616990	19200	19200	19200	19200	0
294	20230907	153900	1197616990	19200	19200	19200	19200	0
295	20230907	153800	1197616990	19200	19200	19200	19200	0
296	20230907	153700	1197616990	19200	19200	19200	19200	0
297	20230907	153600	1197616990	19200	19200	19200	19200	0
298	20230907	153500	1197616990	19200	19200	19200	19200	0
299	20230907	153400	1197616990	19200	19200	19200	19200	0
300	20230907	153300	1197616990	19200	19200	19200	19200	0
301	20230907	153200	1197616990	19200	19200	19200	19200	0
302	20230907	153100	1197616990	19200	19200	19200	19200	217
303	20230907	153000	1197616990	19200	19200	19200	19200	217
304	20230907	152900	1193450590	19210	19210	19210	19210	0
305	20230907	152800	1193450590	19210	19210	19210	19210	0
306	20230907	152700	1193450590	19210	19210	19210	19210	0
307	20230907	152600	1193450590	19210	19210	19210	19210	0
308	20230907	152500	1193450590	19210	19210	19210	19210	0
309	20230907	152400	1193450590	19210	19210	19210	19210	0
310	20230907	152300	1193450590	19210	19210	19210	19210	0
311	20230907	152200	1193450590	19210	19210	19210	19210	0
312	20230907	152100	1193450590	19210	19210	19210	19210	0
313	20230907	152000	1193450590	19210	19210	19210	19210	0
314	20230907	151900	1193450590	19210	19280	19280	19210	58
315	20230907	151800	1192336270	19210	19260	19270	19210	310
316	20230907	151700	1186364230	19270	19270	19270	19270	0
317	20230907	151600	1186364230	19270	19190	19270	19190	527
318	20230907	151500	1176220310	19170	19170	19170	19170	0
319	20230907	151400	1176220310	19170	19140	19170	19140	63
320	20230907	151300	1175013470	19140	19140	19140	19140	1
321	20230907	151200	1174994330	19140	19140	19140	19140	2
322	20230907	151100	1174956050	19140	19140	19140	19140	0
323	20230907	151000	1174956050	19140	19170	19170	19140	201
324	20230907	150900	1171108880	19140	19140	19140	19140	0
325	20230907	150800	1171108880	19140	19140	19140	19140	0
326	20230907	150700	1171108880	19140	19140	19140	19140	0
327	20230907	150600	1171108880	19140	19140	19140	19140	85
328	20230907	150500	1169481980	19170	19170	19170	19170	0
329	20230907	150400	1169481980	19170	19150	19170	19150	222
330	20230907	150300	1165227940	19150	19150	19150	19150	12
331	20230907	150200	1164998140	19150	19150	19150	19150	0
332	20230907	150100	1164998140	19150	19160	19160	19150	30
333	20230907	150000	1164423350	19160	19160	19160	19160	2
334	20230907	145900	1164385030	19170	19170	19170	19170	5
335	20230907	145800	1164289180	19170	19170	19170	19170	0
336	20230907	145700	1164289180	19170	19170	19170	19170	0
337	20230907	145600	1164289180	19170	19170	19170	19170	0
338	20230907	145500	1164289180	19170	19170	19170	19170	138
339	20230907	145400	1161643720	19170	19170	19170	19170	0
340	20230907	145300	1161643720	19170	19170	19170	19170	100
341	20230907	145200	1159726720	19170	19170	19170	19170	1
342	20230907	145100	1159707550	19170	19170	19170	19170	0
343	20230907	145000	1159707550	19170	19180	19180	19170	201
344	20230907	144900	1155854370	19170	19170	19170	19170	0
345	20230907	144800	1155854370	19170	19170	19170	19170	0
346	20230907	144700	1155854370	19170	19180	19180	19170	28
347	20230907	144600	1155317480	19170	19170	19170	19170	4
348	20230907	144500	1155240800	19170	19170	19170	19170	509
349	20230907	144400	1145483270	19170	19170	19170	19170	116
350	20230907	144300	1143259550	19180	19230	19230	19180	49
351	20230907	144200	1142319450	19230	19230	19230	19230	58
352	20230907	144100	1141204110	19250	19250	19250	19250	0
353	20230907	144000	1141204110	19250	19250	19250	19250	15
354	20230907	143900	1140915360	19250	19200	19250	19200	468
355	20230907	143800	1131915250	19200	19200	19200	19200	0
356	20230907	143700	1131915250	19200	19140	19200	19140	105
357	20230907	143600	1129903400	19120	19120	19120	19120	1
358	20230907	143500	1129884280	19120	19120	19120	19120	0
359	20230907	143400	1129884280	19120	19110	19120	19110	4
360	20230907	143300	1129807810	19120	19120	19120	19120	5
361	20230907	143200	1129712210	19100	19070	19100	19070	58
362	20230907	143100	1128605400	19060	19080	19080	19060	26
363	20230907	143000	1128109340	19050	19050	19050	19050	0
364	20230907	142900	1128109340	19050	19050	19050	19050	0
365	20230907	142800	1128109340	19050	19050	19050	19050	1
366	20230907	142700	1128090290	19060	19060	19060	19060	0
367	20230907	142600	1128090290	19060	19060	19060	19060	23
368	20230907	142500	1127651910	19050	19060	19060	19050	50
369	20230907	142400	1126699260	19050	19050	19050	19050	0
370	20230907	142300	1126699260	19050	19080	19080	19050	852
371	20230907	142200	1110464810	19080	19080	19080	19080	0
372	20230907	142100	1110464810	19080	19080	19080	19080	1
373	20230907	142000	1110445730	19080	19080	19080	19080	0
374	20230907	141900	1110445730	19080	19080	19080	19080	0
375	20230907	141800	1110445730	19080	19070	19080	19070	40
376	20230907	141700	1109682920	19080	19090	19090	19080	11
377	20230907	141600	1109473030	19080	19080	19080	19080	1
378	20230907	141500	1109453950	19070	19070	19070	19070	6
379	20230907	141400	1109339530	19080	19080	19080	19050	299
380	20230907	141300	1103636000	19090	19090	19090	19090	0
381	20230907	141200	1103636000	19090	19090	19090	19090	0
382	20230907	141100	1103636000	19090	19090	19090	19090	0
383	20230907	141000	1103636000	19090	19090	19090	19080	30
384	20230907	140900	1103063320	19100	19100	19100	19100	11
385	20230907	140800	1102853220	19100	19100	19100	19100	0
386	20230907	140700	1102853220	19100	19070	19100	19070	323
387	20230907	140600	1096686680	19060	19080	19080	19060	172
388	20230907	140500	1093407110	19080	19080	19080	19080	20
389	20230907	140400	1093025510	19080	19080	19080	19080	0
390	20230907	140300	1093025510	19080	19080	19080	19070	42
391	20230907	140200	1092224160	19100	19100	19100	19100	0
392	20230907	140100	1092224160	19100	19100	19100	19100	70
393	20230907	140000	1090887160	19100	19160	19160	19100	132
394	20230907	135900	1088361720	19180	19180	19180	19180	15
395	20230907	135800	1088074020	19190	19210	19220	19190	214
396	20230907	135700	1083961710	19200	19200	19200	19200	0
397	20230907	135600	1083961710	19200	19200	19200	19200	0
398	20230907	135500	1083961710	19200	19200	19200	19200	0
399	20230907	135400	1083961710	19200	19200	19200	19200	0
400	20230907	135300	1083961710	19200	19210	19210	19200	231
401	20230907	135200	1079525450	19220	19220	19220	19220	0
402	20230907	135100	1079525450	19220	19220	19220	19220	183
403	20230907	135000	1076008190	19220	19220	19220	19220	2
404	20230907	134900	1075969750	19230	19220	19230	19220	41
405	20230907	134800	1075181670	19220	19220	19220	19220	1
406	20230907	134700	1075162450	19230	19220	19230	19220	3
407	20230907	134600	1075104770	19220	19230	19230	19220	26
408	20230907	134500	1074605040	19230	19230	19230	19230	0
409	20230907	134400	1074605040	19230	19230	19230	19230	215
410	20230907	134300	1070470590	19220	19240	19240	19220	46
411	20230907	134200	1069585880	19240	19240	19240	19240	55
412	20230907	134100	1068527680	19240	19240	19240	19240	33
413	20230907	134000	1067892760	19250	19270	19270	19250	24
414	20230907	133900	1067430430	19300	19280	19300	19270	1148
415	20230907	133800	1045279130	19290	19290	19290	19290	0
416	20230907	133700	1045279130	19290	19290	19290	19290	21
417	20230907	133600	1044874040	19300	19300	19300	19300	13
418	20230907	133500	1044623140	19300	19300	19300	19300	0
419	20230907	133400	1044623140	19300	19300	19300	19300	0
420	20230907	133300	1044623140	19300	19300	19300	19300	0
421	20230907	133200	1044623140	19300	19300	19300	19300	1
422	20230907	133100	1044603840	19330	19330	19330	19330	0
423	20230907	133000	1044603840	19330	19290	19330	19290	105
424	20230907	132900	1042575650	19280	19310	19310	19280	391
425	20230907	132800	1035029460	19320	19310	19320	19310	12
426	20230907	132700	1034797720	19310	19310	19310	19310	0
427	20230907	132600	1034797720	19310	19310	19310	19310	1
428	20230907	132500	1034778410	19310	19320	19320	19310	165
429	20230907	132400	1031592240	19330	19320	19330	19320	47
430	20230907	132300	1030683980	19320	19320	19320	19320	51
431	20230907	132200	1029698660	19330	19330	19330	19320	307
432	20230907	132100	1023765930	19330	19340	19340	19330	102
433	20230907	132000	1021793610	19340	19340	19340	19340	31
434	20230907	131900	1021194070	19340	19350	19350	19340	13
435	20230907	131800	1020942560	19380	19380	19380	19380	15
436	20230907	131700	1020651860	19390	19390	19390	19380	105
437	20230907	131600	1018615960	19380	19380	19380	19380	33
438	20230907	131500	1017976420	19380	19380	19380	19380	505
439	20230907	131400	1008189520	19350	19330	19350	19330	339
440	20230907	131300	1001636390	19340	19340	19340	19340	11
441	20230907	131200	1001423650	19340	19340	19340	19340	0
442	20230907	131100	1001423650	19340	19340	19340	19340	19
443	20230907	131000	1001056190	19350	19340	19350	19340	126
444	20230907	130900	998619340	19340	19350	19350	19340	131
445	20230907	130800	996084900	19400	19400	19400	19400	1
446	20230907	130700	996065500	19320	19330	19330	19320	64
447	20230907	130600	994828880	19330	19370	19370	19330	328
448	20230907	130500	988480120	19370	19390	19430	19370	945
449	20230907	130400	970125980	19380	19340	19380	19340	435
450	20230907	130300	961706860	19350	19350	19350	19350	11
451	20230907	130200	961494010	19300	19300	19300	19300	0
452	20230907	130100	961494010	19300	19300	19300	19300	30
453	20230907	130000	960915010	19290	19290	19290	19290	370
454	20230907	125900	953777710	19300	19320	19320	19300	240
455	20230907	125800	949143180	19380	19340	19380	19330	60
456	20230907	125700	947982060	19340	19310	19340	19310	16
457	20230907	125600	947672910	19320	19280	19320	19270	576
458	20230907	125500	936554910	19270	19240	19270	19240	271
459	20230907	125400	931337970	19240	19240	19240	19240	5
460	20230907	125300	931241770	19240	19240	19250	19240	141
461	20230907	125200	928528760	19240	19110	19250	19110	1116
462	20230907	125100	907147220	19100	19100	19100	19100	10
463	20230907	125000	906956220	19080	19080	19080	19080	0
464	20230907	124900	906956220	19080	19080	19080	19080	15
465	20230907	124800	906670020	19080	19080	19080	19080	200
466	20230907	124700	902854020	19080	19080	19080	19080	0
467	20230907	124600	902854020	19080	19080	19080	19080	50
468	20230907	124500	901900020	19080	19080	19080	19080	10
469	20230907	124400	901709220	19110	19110	19110	19110	1
470	20230907	124300	901690110	19110	19100	19110	19100	47
471	20230907	124200	900792350	19090	19080	19090	19080	22
472	20230907	124100	900372380	19090	19090	19090	19090	31
473	20230907	124000	899780590	19080	19070	19080	19070	445
474	20230907	123900	891293370	19060	19060	19060	19060	148
475	20230907	123800	888472490	19060	19050	19060	19050	52
476	20230907	123700	887481500	19060	19060	19060	19060	0
477	20230907	123600	887481500	19060	19060	19060	19060	0
478	20230907	123500	887481500	19060	19020	19060	19020	537
479	20230907	123400	877254350	19000	19000	19040	19000	447
480	20230907	123300	868754580	18990	18990	18990	18990	40
481	20230907	123200	867994980	18990	18970	18990	18970	106
482	20230907	123100	865983100	18980	18920	18980	18920	180
483	20230907	123000	862574420	18930	18930	18930	18930	0
484	20230907	122900	862574420	18930	18920	18930	18920	8
485	20230907	122800	862423050	18910	18910	18910	18910	1
486	20230907	122700	862404140	18920	18920	18920	18920	7
487	20230907	122600	862271700	18930	18930	18930	18930	1
488	20230907	122500	862252770	18950	18950	18950	18950	0
489	20230907	122400	862252770	18950	18950	18950	18950	0
490	20230907	122300	862252770	18950	18950	18950	18950	0
491	20230907	122200	862252770	18950	18950	18950	18950	0
492	20230907	122100	862252770	18950	18950	18950	18950	0
493	20230907	122000	862252770	18950	18950	18950	18950	0
494	20230907	121900	862252770	18950	18950	18950	18950	0
495	20230907	121800	862252770	18950	18950	18950	18950	0
496	20230907	121700	862252770	18950	18950	18950	18950	0
497	20230907	121600	862252770	18950	18950	18950	18950	0
498	20230907	121500	862252770	18950	18910	18950	18910	29
499	20230907	121400	861703860	18930	18930	18930	18930	0
500	20230907	121300	861703860	18930	18930	18930	18930	0
501	20230907	121200	861703860	18930	18930	18930	18930	1
502	20230907	121100	861684930	18900	18900	18900	18900	2
503	20230907	121000	861647130	18900	18900	18900	18900	1
504	20230907	120900	861628230	18910	18910	18910	18910	1
505	20230907	120800	861609320	18900	18940	18940	18900	51
506	20230907	120700	860645380	18900	18910	18910	18900	447
507	20230907	120600	852196060	18940	18940	18940	18940	0
508	20230907	120500	852196060	18940	18920	18940	18910	14
509	20230907	120400	851931270	18920	18920	18920	18920	0
510	20230907	120300	851931270	18920	18920	18920	18920	0
511	20230907	120200	851931270	18920	18920	18920	18920	0
512	20230907	120100	851931270	18920	18920	18920	18920	0
513	20230907	120000	851931270	18920	18920	18950	18920	6
514	20230907	115900	851817720	18910	18910	18910	18910	1
515	20230907	115800	851798810	18930	18930	18930	18930	0
516	20230907	115700	851798810	18930	18930	18930	18930	0
517	20230907	115600	851798810	18930	18930	18930	18930	0
518	20230907	115500	851798810	18930	18940	18940	18930	240
519	20230907	115400	847255600	18940	18940	18940	18940	0
520	20230907	115300	847255600	18940	18940	18940	18940	1
521	20230907	115200	847236660	18940	18950	18950	18940	23
522	20230907	115100	846800820	18950	18950	18950	18950	51
523	20230907	115000	845834370	18960	18960	18960	18960	0
524	20230907	114900	845834370	18960	18960	18960	18960	0
525	20230907	114800	845834370	18960	18960	18960	18960	5
526	20230907	114700	845739570	18960	18960	18960	18960	1
527	20230907	114600	845720610	18940	18940	18940	18940	0
528	20230907	114500	845720610	18940	18960	18960	18940	142
529	20230907	114400	843028310	18940	18940	18940	18940	0
530	20230907	114300	843028310	18940	18950	18950	18940	14
531	20230907	114200	842763140	18960	18930	18960	18930	64
532	20230907	114100	841551540	18940	18950	18950	18940	115
533	20230907	114000	839373430	18960	18960	18960	18960	0
534	20230907	113900	839373430	18960	18960	18960	18960	0
535	20230907	113800	839373430	18960	18960	18960	18960	12
536	20230907	113700	839145910	18950	18950	18950	18950	0
537	20230907	113600	839145910	18950	18950	18950	18950	0
538	20230907	113500	839145910	18950	18950	18950	18950	0
539	20230907	113400	839145910	18950	18950	18950	18950	40
540	20230907	113300	838387910	18950	18950	18950	18940	18
541	20230907	113200	838046820	18950	18940	18950	18940	51
542	20230907	113100	837080400	18950	18950	18950	18950	2
543	20230907	113000	837042500	18950	18960	18960	18950	61
544	20230907	112900	835885950	18970	18970	18970	18970	3
545	20230907	112800	835829040	18960	18960	18960	18960	0
546	20230907	112700	835829040	18960	18960	18960	18960	0
547	20230907	112600	835829040	18960	18960	18960	18960	10
548	20230907	112500	835639440	18940	18940	18940	18940	3
549	20230907	112400	835582620	18960	18960	18960	18960	50
550	20230907	112300	834634620	18960	18960	18960	18960	56
551	20230907	112200	833572860	18960	18960	18960	18960	1
552	20230907	112100	833553900	18960	18920	18960	18920	800
553	20230907	112000	818394530	18860	18860	18860	18860	0
554	20230907	111900	818394530	18860	18850	18860	18840	452
555	20230907	111800	809874120	18870	18860	18940	18860	530
556	20230907	111700	799872970	18860	18860	18860	18860	5
557	20230907	111600	799778670	18940	18860	18940	18850	42
558	20230907	111500	798986170	18850	18860	18860	18850	15
559	20230907	111400	798703330	18900	18900	18900	18900	50
560	20230907	111300	797758330	18900	18890	18900	18890	5
561	20230907	111200	797663840	18870	18870	18870	18870	0
562	20230907	111100	797663840	18870	18810	18940	18810	734
563	20230907	111000	783845360	18760	18760	18760	18760	0
564	20230907	110900	783845360	18760	18760	18760	18760	0
565	20230907	110800	783845360	18760	18770	18770	18760	50
566	20230907	110700	782907100	18760	18760	18820	18760	252
567	20230907	110600	778178520	18760	18760	18760	18760	0
568	20230907	110500	778178520	18760	18780	18780	18760	80
569	20230907	110400	776677400	18820	18820	18820	18820	0
570	20230907	110300	776677400	18820	18820	18820	18820	0
571	20230907	110200	776677400	18820	18770	18820	18770	170
572	20230907	110100	773484810	18770	18790	18790	18770	12
573	20230907	110000	773259550	18790	18790	18790	18790	0
574	20230907	105900	773259550	18790	18770	18790	18770	322
575	20230907	105800	767211170	18760	18760	18760	18760	0
576	20230907	105700	767211170	18760	18770	18770	18760	336
577	20230907	105600	760905810	18790	18790	18790	18790	3
578	20230907	105500	760849440	18790	18790	18790	18790	0
579	20230907	105400	760849440	18790	18790	18790	18790	80
580	20230907	105300	759346240	18800	18800	18800	18800	0
581	20230907	105200	759346240	18800	18800	18800	18800	0
582	20230907	105100	759346240	18800	18800	18800	18800	91
583	20230907	105000	757635440	18800	18800	18800	18800	0
584	20230907	104900	757635440	18800	18800	18800	18800	180
585	20230907	104800	754251440	18800	18800	18800	18800	0
586	20230907	104700	754251440	18800	18800	18800	18800	0
587	20230907	104600	754251440	18800	18800	18800	18800	6
588	20230907	104500	754138640	18800	18810	18810	18800	47
589	20230907	104400	753254980	18810	18810	18810	18810	0
590	20230907	104300	753254980	18810	18800	18810	18800	68
591	20230907	104200	751976570	18800	18790	18800	18790	368
592	20230907	104100	745059690	18790	18740	18790	18740	101
593	20230907	104000	743162250	18740	18740	18740	18740	0
594	20230907	103900	743162250	18740	18740	18740	18740	218
595	20230907	103800	739076930	18730	18730	18730	18730	3
596	20230907	103700	739020740	18720	18720	18720	18720	1
597	20230907	103600	739002020	18720	18720	18720	18720	59
598	20230907	103500	737897540	18720	18720	18720	18720	552
599	20230907	103400	727564100	18730	18740	18760	18730	452
600	20230907	103300	719090340	18740	18770	18770	18740	46
601	20230907	103200	718227060	18770	18770	18770	18770	20
602	20230907	103100	717851660	18770	18770	18770	18770	0
603	20230907	103000	717851660	18770	18870	18870	18770	1173
604	20230907	102900	695781290	18870	18820	18870	18820	922
605	20230907	102800	678405190	18810	18840	18840	18810	260
606	20230907	102700	673513590	18850	18850	18850	18850	0
607	20230907	102600	673513590	18850	18850	18850	18850	0
608	20230907	102500	673513590	18850	18850	18850	18850	40
609	20230907	102400	672759590	18860	18860	18860	18860	0
610	20230907	102300	672759590	18860	18860	18860	18860	40
611	20230907	102200	672005190	18870	18910	18930	18870	498
612	20230907	102100	662607300	18940	18810	18940	18810	453
613	20230907	102000	654081030	18820	18830	18830	18820	370
614	20230907	101900	647116300	18840	18840	18840	18840	11
615	20230907	101800	646909060	18840	18840	18840	18840	0
616	20230907	101700	646909060	18840	18840	18840	18840	0
617	20230907	101600	646909060	18840	18910	18910	18840	424
618	20230907	101500	638920020	18840	18840	18840	18840	0
619	20230907	101400	638920020	18840	18850	18850	18840	203
620	20230907	101300	635095240	18850	18890	18890	18850	169
621	20230907	101200	631906700	18900	18910	18910	18900	108
622	20230907	101100	629864460	18910	18910	18910	18910	6
623	20230907	101000	629751000	18920	18920	18920	18920	0
624	20230907	100900	629751000	18920	18920	18920	18920	0
625	20230907	100800	629751000	18920	18920	18920	18920	0
626	20230907	100700	629751000	18920	18920	18920	18920	6
627	20230907	100600	629637480	18900	18920	18920	18900	176
628	20230907	100500	626310910	18960	18960	18960	18960	0
629	20230907	100400	626310910	18960	18960	18960	18960	0
630	20230907	100300	626310910	18960	18910	18970	18910	37
631	20230907	100200	625609910	18900	18910	18910	18880	687
632	20230907	100100	612627790	18890	19000	19000	18890	352
633	20230907	100000	605977410	18890	19000	19000	18890	6
634	20230907	095900	605863520	18870	18870	18870	18870	0
635	20230907	095800	605863520	18870	18870	18870	18870	0
636	20230907	095700	605863520	18870	18870	18870	18870	0
637	20230907	095600	605863520	18870	19010	19010	18870	2
638	20230907	095500	605825640	18860	18860	18860	18860	0
639	20230907	095400	605825640	18860	18870	18870	18860	1403
640	20230907	095300	579353140	18900	18930	18930	18900	222
641	20230907	095200	575156680	18930	19050	19050	18930	1172
642	20230907	095100	552906590	19050	19050	19050	19050	5
643	20230907	095000	552811340	19050	19050	19050	19050	27
644	20230907	094900	552296990	19050	19110	19140	19050	453
645	20230907	094800	543658050	19080	19100	19100	19080	1112
646	20230907	094700	522424790	19110	19110	19110	19110	28
647	20230907	094600	521889710	19140	19140	19140	19140	5
648	20230907	094500	521794010	19150	19150	19150	19150	0
649	20230907	094400	521794010	19150	19150	19150	19150	0
650	20230907	094300	521794010	19150	19130	19150	19130	324
651	20230907	094200	515592580	19130	19100	19130	19100	22
652	20230907	094100	515172040	19100	19100	19100	19100	2
653	20230907	094000	515133840	19110	19130	19130	19110	53
654	20230907	093900	514120610	19140	19140	19140	19140	20
655	20230907	093800	513737810	19140	19140	19140	19140	0
656	20230907	093700	513737810	19140	19100	19140	19080	134
657	20230907	093600	511177010	19090	19090	19090	19090	0
658	20230907	093500	511177010	19090	19040	19090	19000	604
659	20230907	093400	499680190	19000	19010	19010	19000	160
660	20230907	093300	496639970	19000	19070	19080	19000	2475
661	20230907	093200	449514060	19050	19090	19090	19050	55
662	20230907	093100	448464880	19110	19110	19110	19110	1
663	20230907	093000	448445770	19090	19110	19110	19090	130
664	20230907	092900	445963820	19110	19110	19110	19110	1
665	20230907	092800	445944710	19130	19130	19130	19130	0
666	20230907	092700	445944710	19130	19150	19150	19130	52
667	20230907	092600	444949120	19130	19180	19190	19130	192
668	20230907	092500	441269050	19110	19110	19130	19090	686
669	20230907	092400	428169100	19130	19150	19150	19130	159
670	20230907	092300	425126590	19150	19150	19150	19150	2
671	20230907	092200	425088290	19150	19100	19150	19100	685
672	20230907	092100	411979160	19110	19110	19110	19110	53
673	20230907	092000	410966330	19150	19150	19150	19150	102
674	20230907	091900	409013030	19200	19290	19290	19200	610
675	20230907	091800	397288660	19300	19370	19370	19290	699
676	20230907	091700	383781450	19380	19490	19490	19380	498
677	20230907	091600	374096750	19520	19450	19540	19450	1565
678	20230907	091500	343589520	19390	19430	19450	19390	504
679	20230907	091400	333800870	19450	19380	19450	19380	1323
680	20230907	091300	308114380	19390	19380	19390	19350	528
681	20230907	091200	297883840	19380	19260	19380	19240	496
682	20230907	091100	288313770	19290	19300	19320	19290	287
683	20230907	091000	282774390	19320	19160	19340	19160	742
684	20230907	090900	268513740	19010	19130	19190	18950	1679
685	20230907	090800	236527080	19130	19400	19400	19110	996
686	20230907	090700	217358720	19430	19280	19490	19260	3027
687	20230907	090600	158791140	19280	18870	19280	18870	5388
688	20230907	090500	55159460	18870	18850	18870	18850	332
689	20230907	090400	48894840	18780	18780	18780	18780	81
690	20230907	090300	47373660	18780	18650	18780	18650	494
691	20230907	090200	38149690	18630	18630	18630	18630	42
692	20230907	090100	37367230	18630	18630	18630	18630	0
693	20230907	090000	37367230	18630	18620	18650	18620	2003