KissMeData/126700/min/candle-20230925.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230925	200100	2064375590	18600	18600	18600	18600	3029
3	20230925	200000	2064375590	18600	18600	18600	18600	0
4	20230925	195900	2064375590	18600	18600	18600	18600	0
5	20230925	195800	2064375590	18600	18600	18600	18600	0
6	20230925	195700	2064375590	18600	18600	18600	18600	0
7	20230925	195600	2064375590	18600	18600	18600	18600	0
8	20230925	195500	2064375590	18600	18600	18600	18600	0
9	20230925	195400	2064375590	18600	18600	18600	18600	0
10	20230925	195300	2064375590	18600	18600	18600	18600	0
11	20230925	195200	2064375590	18600	18600	18600	18600	0
12	20230925	195100	2064375590	18600	18600	18600	18600	0
13	20230925	195000	2064375590	18600	18600	18600	18600	0
14	20230925	194900	2064375590	18600	18600	18600	18600	0
15	20230925	194800	2064375590	18600	18600	18600	18600	0
16	20230925	194700	2064375590	18600	18600	18600	18600	0
17	20230925	194600	2064375590	18600	18600	18600	18600	0
18	20230925	194500	2064375590	18600	18600	18600	18600	0
19	20230925	194400	2064375590	18600	18600	18600	18600	0
20	20230925	194300	2064375590	18600	18600	18600	18600	0
21	20230925	194200	2064375590	18600	18600	18600	18600	0
22	20230925	194100	2064375590	18600	18600	18600	18600	0
23	20230925	194000	2064375590	18600	18600	18600	18600	0
24	20230925	193900	2064375590	18600	18600	18600	18600	0
25	20230925	193800	2064375590	18600	18600	18600	18600	0
26	20230925	193700	2064375590	18600	18600	18600	18600	0
27	20230925	193600	2064375590	18600	18600	18600	18600	0
28	20230925	193500	2064375590	18600	18600	18600	18600	0
29	20230925	193400	2064375590	18600	18600	18600	18600	0
30	20230925	193300	2064375590	18600	18600	18600	18600	0
31	20230925	193200	2064375590	18600	18600	18600	18600	0
32	20230925	193100	2064375590	18600	18600	18600	18600	3029
33	20230925	193000	2064375590	18600	18600	18600	18600	0
34	20230925	192900	2064375590	18600	18600	18600	18600	0
35	20230925	192800	2064375590	18600	18600	18600	18600	0
36	20230925	192700	2064375590	18600	18600	18600	18600	0
37	20230925	192600	2064375590	18600	18600	18600	18600	0
38	20230925	192500	2064375590	18600	18600	18600	18600	0
39	20230925	192400	2064375590	18600	18600	18600	18600	0
40	20230925	192300	2064375590	18600	18600	18600	18600	0
41	20230925	192200	2064375590	18600	18600	18600	18600	0
42	20230925	192100	2064375590	18600	18600	18600	18600	0
43	20230925	192000	2064375590	18600	18600	18600	18600	0
44	20230925	191900	2064375590	18600	18600	18600	18600	0
45	20230925	191800	2064375590	18600	18600	18600	18600	0
46	20230925	191700	2064375590	18600	18600	18600	18600	0
47	20230925	191600	2064375590	18600	18600	18600	18600	0
48	20230925	191500	2064375590	18600	18600	18600	18600	0
49	20230925	191400	2064375590	18600	18600	18600	18600	0
50	20230925	191300	2064375590	18600	18600	18600	18600	0
51	20230925	191200	2064375590	18600	18600	18600	18600	0
52	20230925	191100	2064375590	18600	18600	18600	18600	0
53	20230925	191000	2064375590	18600	18600	18600	18600	0
54	20230925	190900	2064375590	18600	18600	18600	18600	0
55	20230925	190800	2064375590	18600	18600	18600	18600	0
56	20230925	190700	2064375590	18600	18600	18600	18600	0
57	20230925	190600	2064375590	18600	18600	18600	18600	0
58	20230925	190500	2064375590	18600	18600	18600	18600	0
59	20230925	190400	2064375590	18600	18600	18600	18600	0
60	20230925	190300	2064375590	18600	18600	18600	18600	0
61	20230925	190200	2064375590	18600	18600	18600	18600	0
62	20230925	190100	2064375590	18600	18600	18600	18600	3029
63	20230925	190000	2064375590	18600	18600	18600	18600	0
64	20230925	185900	2064375590	18600	18600	18600	18600	0
65	20230925	185800	2064375590	18600	18600	18600	18600	0
66	20230925	185700	2064375590	18600	18600	18600	18600	0
67	20230925	185600	2064375590	18600	18600	18600	18600	0
68	20230925	185500	2064375590	18600	18600	18600	18600	0
69	20230925	185400	2064375590	18600	18600	18600	18600	0
70	20230925	185300	2064375590	18600	18600	18600	18600	0
71	20230925	185200	2064375590	18600	18600	18600	18600	0
72	20230925	185100	2064375590	18600	18600	18600	18600	0
73	20230925	185000	2064375590	18600	18600	18600	18600	0
74	20230925	184900	2064375590	18600	18600	18600	18600	0
75	20230925	184800	2064375590	18600	18600	18600	18600	0
76	20230925	184700	2064375590	18600	18600	18600	18600	0
77	20230925	184600	2064375590	18600	18600	18600	18600	0
78	20230925	184500	2064375590	18600	18600	18600	18600	0
79	20230925	184400	2064375590	18600	18600	18600	18600	0
80	20230925	184300	2064375590	18600	18600	18600	18600	0
81	20230925	184200	2064375590	18600	18600	18600	18600	0
82	20230925	184100	2064375590	18600	18600	18600	18600	0
83	20230925	184000	2064375590	18600	18600	18600	18600	0
84	20230925	183900	2064375590	18600	18600	18600	18600	0
85	20230925	183800	2064375590	18600	18600	18600	18600	0
86	20230925	183700	2064375590	18600	18600	18600	18600	0
87	20230925	183600	2064375590	18600	18600	18600	18600	0
88	20230925	183500	2064375590	18600	18600	18600	18600	0
89	20230925	183400	2064375590	18600	18600	18600	18600	0
90	20230925	183300	2064375590	18600	18600	18600	18600	0
91	20230925	183200	2064375590	18600	18600	18600	18600	0
92	20230925	183100	2064375590	18600	18600	18600	18600	3029
93	20230925	183000	2064375590	18600	18600	18600	18600	0
94	20230925	182900	2064375590	18600	18600	18600	18600	0
95	20230925	182800	2064375590	18600	18600	18600	18600	0
96	20230925	182700	2064375590	18600	18600	18600	18600	0
97	20230925	182600	2064375590	18600	18600	18600	18600	0
98	20230925	182500	2064375590	18600	18600	18600	18600	0
99	20230925	182400	2064375590	18600	18600	18600	18600	0
100	20230925	182300	2064375590	18600	18600	18600	18600	0
101	20230925	182200	2064375590	18600	18600	18600	18600	0
102	20230925	182100	2064375590	18600	18600	18600	18600	0
103	20230925	182000	2064375590	18600	18600	18600	18600	0
104	20230925	181900	2064375590	18600	18600	18600	18600	0
105	20230925	181800	2064375590	18600	18600	18600	18600	0
106	20230925	181700	2064375590	18600	18600	18600	18600	0
107	20230925	181600	2064375590	18600	18600	18600	18600	0
108	20230925	181500	2064375590	18600	18600	18600	18600	0
109	20230925	181400	2064375590	18600	18600	18600	18600	0
110	20230925	181300	2064375590	18600	18600	18600	18600	0
111	20230925	181200	2064375590	18600	18600	18600	18600	0
112	20230925	181100	2064375590	18600	18600	18600	18600	0
113	20230925	181000	2064375590	18600	18600	18600	18600	0
114	20230925	180900	2064375590	18600	18600	18600	18600	0
115	20230925	180800	2064375590	18600	18600	18600	18600	0
116	20230925	180700	2064375590	18600	18600	18600	18600	0
117	20230925	180600	2064375590	18600	18600	18600	18600	0
118	20230925	180500	2064375590	18600	18600	18600	18600	0
119	20230925	180400	2064375590	18600	18600	18600	18600	0
120	20230925	180300	2064375590	18600	18600	18600	18600	0
121	20230925	180200	2064375590	18600	18600	18600	18600	0
122	20230925	180100	2064375590	18600	18600	18600	18600	3029
123	20230925	180000	2064375590	18600	18600	18600	18600	0
124	20230925	175900	2064375590	18600	18600	18600	18600	0
125	20230925	175800	2064375590	18600	18600	18600	18600	0
126	20230925	175700	2064375590	18600	18600	18600	18600	0
127	20230925	175600	2064375590	18600	18600	18600	18600	0
128	20230925	175500	2064375590	18600	18600	18600	18600	0
129	20230925	175400	2064375590	18600	18600	18600	18600	0
130	20230925	175300	2064375590	18600	18600	18600	18600	0
131	20230925	175200	2064375590	18600	18600	18600	18600	0
132	20230925	175100	2064375590	18600	18600	18600	18600	0
133	20230925	175000	2064375590	18600	18600	18600	18600	0
134	20230925	174900	2064375590	18600	18600	18600	18600	0
135	20230925	174800	2064375590	18600	18600	18600	18600	0
136	20230925	174700	2064375590	18600	18600	18600	18600	0
137	20230925	174600	2064375590	18600	18600	18600	18600	0
138	20230925	174500	2064375590	18600	18600	18600	18600	0
139	20230925	174400	2064375590	18600	18600	18600	18600	0
140	20230925	174300	2064375590	18600	18600	18600	18600	0
141	20230925	174200	2064375590	18600	18600	18600	18600	0
142	20230925	174100	2064375590	18600	18600	18600	18600	0
143	20230925	174000	2064375590	18600	18600	18600	18600	0
144	20230925	173900	2064375590	18600	18600	18600	18600	0
145	20230925	173800	2064375590	18600	18600	18600	18600	0
146	20230925	173700	2064375590	18600	18600	18600	18600	0
147	20230925	173600	2064375590	18600	18600	18600	18600	0
148	20230925	173500	2064375590	18600	18600	18600	18600	0
149	20230925	173400	2064375590	18600	18600	18600	18600	0
150	20230925	173300	2064375590	18600	18600	18600	18600	0
151	20230925	173200	2064375590	18600	18600	18600	18600	0
152	20230925	173100	2064375590	18600	18600	18600	18600	3029
153	20230925	173000	2064375590	18600	18600	18600	18600	0
154	20230925	172900	2064375590	18600	18600	18600	18600	0
155	20230925	172800	2064375590	18600	18600	18600	18600	0
156	20230925	172700	2064375590	18600	18600	18600	18600	0
157	20230925	172600	2064375590	18600	18600	18600	18600	0
158	20230925	172500	2064375590	18600	18600	18600	18600	0
159	20230925	172400	2064375590	18600	18600	18600	18600	0
160	20230925	172300	2064375590	18600	18600	18600	18600	0
161	20230925	172200	2064375590	18600	18600	18600	18600	0
162	20230925	172100	2064375590	18600	18600	18600	18600	0
163	20230925	172000	2064375590	18600	18600	18600	18600	0
164	20230925	171900	2064375590	18600	18600	18600	18600	0
165	20230925	171800	2064375590	18600	18600	18600	18600	0
166	20230925	171700	2064375590	18600	18600	18600	18600	0
167	20230925	171600	2064375590	18600	18600	18600	18600	0
168	20230925	171500	2064375590	18600	18600	18600	18600	0
169	20230925	171400	2064375590	18600	18600	18600	18600	0
170	20230925	171300	2064375590	18600	18600	18600	18600	0
171	20230925	171200	2064375590	18600	18600	18600	18600	0
172	20230925	171100	2064375590	18600	18600	18600	18600	0
173	20230925	171000	2064375590	18600	18600	18600	18600	0
174	20230925	170900	2064375590	18600	18600	18600	18600	0
175	20230925	170800	2064375590	18600	18600	18600	18600	0
176	20230925	170700	2064375590	18600	18600	18600	18600	0
177	20230925	170600	2064375590	18600	18600	18600	18600	0
178	20230925	170500	2064375590	18600	18600	18600	18600	0
179	20230925	170400	2064375590	18600	18600	18600	18600	0
180	20230925	170300	2064375590	18600	18600	18600	18600	0
181	20230925	170200	2064375590	18600	18600	18600	18600	0
182	20230925	170100	2064375590	18600	18600	18600	18600	3029
183	20230925	170000	2064375590	18600	18600	18600	18600	0
184	20230925	165900	2064375590	18600	18600	18600	18600	0
185	20230925	165800	2064375590	18600	18600	18600	18600	0
186	20230925	165700	2064375590	18600	18600	18600	18600	0
187	20230925	165600	2064375590	18600	18600	18600	18600	0
188	20230925	165500	2064375590	18600	18600	18600	18600	0
189	20230925	165400	2064375590	18600	18600	18600	18600	0
190	20230925	165300	2064375590	18600	18600	18600	18600	0
191	20230925	165200	2064375590	18600	18600	18600	18600	0
192	20230925	165100	2064375590	18600	18600	18600	18600	0
193	20230925	165000	2064375590	18600	18600	18600	18600	0
194	20230925	164900	2064375590	18600	18600	18600	18600	0
195	20230925	164800	2064375590	18600	18600	18600	18600	0
196	20230925	164700	2064375590	18600	18600	18600	18600	0
197	20230925	164600	2064375590	18600	18600	18600	18600	0
198	20230925	164500	2064375590	18600	18600	18600	18600	0
199	20230925	164400	2064375590	18600	18600	18600	18600	0
200	20230925	164300	2064375590	18600	18600	18600	18600	0
201	20230925	164200	2064375590	18600	18600	18600	18600	0
202	20230925	164100	2064375590	18600	18600	18600	18600	0
203	20230925	164000	2064375590	18600	18600	18600	18600	0
204	20230925	163900	2064375590	18600	18600	18600	18600	0
205	20230925	163800	2064375590	18600	18600	18600	18600	0
206	20230925	163700	2064375590	18600	18600	18600	18600	0
207	20230925	163600	2064375590	18600	18600	18600	18600	0
208	20230925	163500	2064375590	18600	18600	18600	18600	0
209	20230925	163400	2064375590	18600	18600	18600	18600	0
210	20230925	163300	2064375590	18600	18600	18600	18600	0
211	20230925	163200	2064375590	18600	18600	18600	18600	0
212	20230925	163100	2064375590	18600	18600	18600	18600	3029
213	20230925	163000	2064375590	18600	18600	18600	18600	0
214	20230925	162900	2064375590	18600	18600	18600	18600	0
215	20230925	162800	2064375590	18600	18600	18600	18600	0
216	20230925	162700	2064375590	18600	18600	18600	18600	0
217	20230925	162600	2064375590	18600	18600	18600	18600	0
218	20230925	162500	2064375590	18600	18600	18600	18600	0
219	20230925	162400	2064375590	18600	18600	18600	18600	0
220	20230925	162300	2064375590	18600	18600	18600	18600	0
221	20230925	162200	2064375590	18600	18600	18600	18600	0
222	20230925	162100	2064375590	18600	18600	18600	18600	0
223	20230925	162000	2064375590	18600	18600	18600	18600	0
224	20230925	161900	2064375590	18600	18600	18600	18600	0
225	20230925	161800	2064375590	18600	18600	18600	18600	0
226	20230925	161700	2064375590	18600	18600	18600	18600	0
227	20230925	161600	2064375590	18600	18600	18600	18600	0
228	20230925	161500	2064375590	18600	18600	18600	18600	0
229	20230925	161400	2064375590	18600	18600	18600	18600	0
230	20230925	161300	2064375590	18600	18600	18600	18600	0
231	20230925	161200	2064375590	18600	18600	18600	18600	0
232	20230925	161100	2064375590	18600	18600	18600	18600	0
233	20230925	161000	2064375590	18600	18600	18600	18600	0
234	20230925	160900	2064375590	18600	18600	18600	18600	0
235	20230925	160800	2064375590	18600	18600	18600	18600	0
236	20230925	160700	2064375590	18600	18600	18600	18600	0
237	20230925	160600	2064375590	18600	18600	18600	18600	0
238	20230925	160500	2064375590	18600	18600	18600	18600	0
239	20230925	160400	2064375590	18600	18600	18600	18600	0
240	20230925	160300	2064375590	18600	18600	18600	18600	0
241	20230925	160200	2064375590	18600	18600	18600	18600	0
242	20230925	160100	2064375590	18600	18600	18600	18600	3029
243	20230925	160000	2064375590	18600	18600	18600	18600	0
244	20230925	155900	2064375590	18600	18600	18600	18600	0
245	20230925	155800	2064375590	18600	18600	18600	18600	0
246	20230925	155700	2064375590	18600	18600	18600	18600	0
247	20230925	155600	2064375590	18600	18600	18600	18600	0
248	20230925	155500	2064375590	18600	18600	18600	18600	0
249	20230925	155400	2064375590	18600	18600	18600	18600	0
250	20230925	155300	2064375590	18600	18600	18600	18600	0
251	20230925	155200	2064375590	18600	18600	18600	18600	0
252	20230925	155100	2064375590	18600	18600	18600	18600	0
253	20230925	155000	2064375590	18600	18600	18600	18600	0
254	20230925	154900	2064375590	18600	18600	18600	18600	0
255	20230925	154800	2064375590	18600	18600	18600	18600	0
256	20230925	154700	2064375590	18600	18600	18600	18600	0
257	20230925	154600	2064375590	18600	18600	18600	18600	0
258	20230925	154500	2064375590	18600	18600	18600	18600	0
259	20230925	154400	2064375590	18600	18600	18600	18600	0
260	20230925	154300	2064375590	18600	18600	18600	18600	0
261	20230925	154200	2064375590	18600	18600	18600	18600	0
262	20230925	154100	2064375590	18600	18600	18600	18600	0
263	20230925	154000	2064375590	18600	18600	18600	18600	0
264	20230925	153900	2064375590	18600	18600	18600	18600	0
265	20230925	153800	2064375590	18600	18600	18600	18600	0
266	20230925	153700	2064375590	18600	18600	18600	18600	0
267	20230925	153600	2064375590	18600	18600	18600	18600	0
268	20230925	153500	2064375590	18600	18600	18600	18600	0
269	20230925	153400	2064375590	18600	18600	18600	18600	0
270	20230925	153300	2064375590	18600	18600	18600	18600	0
271	20230925	153200	2064375590	18600	18600	18600	18600	0
272	20230925	153100	2064375590	18600	18600	18600	18600	3029
273	20230925	153000	2064375590	18600	18600	18600	18600	3029
274	20230925	152900	2008036190	18620	18620	18620	18620	0
275	20230925	152800	2008036190	18620	18620	18620	18620	0
276	20230925	152700	2008036190	18620	18620	18620	18620	0
277	20230925	152600	2008036190	18620	18620	18620	18620	0
278	20230925	152500	2008036190	18620	18620	18620	18620	0
279	20230925	152400	2008036190	18620	18620	18620	18620	0
280	20230925	152300	2008036190	18620	18620	18620	18620	0
281	20230925	152200	2008036190	18620	18620	18620	18620	0
282	20230925	152100	2008036190	18620	18620	18620	18620	0
283	20230925	152000	2008036190	18620	18620	18620	18620	0
284	20230925	151900	2008036190	18620	18650	18650	18620	455
285	20230925	151800	1999560060	18660	18630	18660	18630	291
286	20230925	151700	1994137280	18630	18630	18640	18620	452
287	20230925	151600	1985719290	18640	18660	18660	18630	1368
288	20230925	151500	1960222560	18660	18650	18660	18650	30
289	20230925	151400	1959663050	18660	18660	18660	18660	51
290	20230925	151300	1958711390	18650	18650	18660	18650	27
291	20230925	151200	1958207830	18660	18660	18660	18650	35
292	20230925	151100	1957554740	18660	18650	18660	18650	62
293	20230925	151000	1956398080	18640	18640	18640	18630	231
294	20230925	150900	1952092500	18640	18640	18640	18630	93
295	20230925	150800	1950359100	18630	18640	18640	18630	256
296	20230925	150700	1945589710	18640	18630	18640	18630	52
297	20230925	150600	1944620440	18640	18630	18640	18630	50
298	20230925	150500	1943688930	18640	18640	18640	18630	51
299	20230925	150400	1942738390	18640	18630	18640	18620	3450
300	20230925	150300	1878493960	18640	18630	18640	18630	332
301	20230925	150200	1872308460	18630	18630	18640	18630	2654
302	20230925	150100	1822863980	18630	18660	18660	18630	1670
303	20230925	150000	1791736190	18640	18660	18660	18640	2663
304	20230925	145900	1742073250	18660	18660	18660	18660	56
305	20230925	145800	1741028290	18660	18670	18670	18660	150
306	20230925	145700	1738228220	18670	18670	18670	18670	84
307	20230925	145600	1736659940	18670	18670	18680	18670	306
308	20230925	145500	1730946740	18680	18680	18680	18680	41
309	20230925	145400	1730180860	18680	18660	18680	18660	1145
310	20230925	145300	1708814280	18650	18680	18680	18650	6847
311	20230925	145200	1581049460	18680	18680	18680	18670	143
312	20230925	145100	1578378260	18680	18690	18690	18670	210
313	20230925	145000	1574455990	18690	18680	18690	18680	214
314	20230925	144900	1570457780	18690	18690	18690	18680	310
315	20230925	144800	1564666410	18690	18690	18690	18690	34
316	20230925	144700	1564030950	18690	18680	18690	18680	84
317	20230925	144600	1562461660	18680	18680	18680	18680	17
318	20230925	144500	1562144100	18680	18680	18680	18680	128
319	20230925	144400	1559753060	18680	18680	18680	18670	256
320	20230925	144300	1554972840	18670	18680	18680	18670	132
321	20230925	144200	1552508230	18680	18680	18680	18680	56
322	20230925	144100	1551462150	18680	18680	18680	18670	44
323	20230925	144000	1550640240	18680	18680	18680	18680	83
324	20230925	143900	1549089800	18680	18680	18680	18680	39
325	20230925	143800	1548361280	18680	18670	18680	18670	228
326	20230925	143700	1544104190	18660	18670	18670	18660	114
327	20230925	143600	1541976610	18670	18670	18670	18670	108
328	20230925	143500	1539960250	18670	18660	18670	18660	59
329	20230925	143400	1538858920	18670	18660	18670	18660	384
330	20230925	143300	1531692640	18670	18670	18670	18670	68
331	20230925	143200	1530423080	18670	18660	18670	18660	406
332	20230925	143100	1522846570	18670	18670	18670	18660	402
333	20230925	143000	1515344880	18660	18670	18670	18660	235
334	20230925	142900	1510959430	18670	18680	18680	18670	113
335	20230925	142800	1508849330	18680	18670	18680	18660	349
336	20230925	142700	1502334530	18660	18690	18690	18660	308
337	20230925	142600	1496584760	18690	18680	18690	18680	76
338	20230925	142500	1495164520	18690	18680	18690	18680	30
339	20230925	142400	1494603910	18680	18670	18680	18670	165
340	20230925	142300	1491522470	18670	18670	18670	18670	150
341	20230925	142200	1488721970	18670	18670	18670	18670	28
342	20230925	142100	1488199210	18660	18670	18670	18660	65
343	20230925	142000	1486985700	18670	18660	18670	18660	856
344	20230925	141900	1471008740	18660	18660	18660	18660	58
345	20230925	141800	1469926460	18650	18670	18670	18650	787
346	20230925	141700	1455241720	18680	18680	18680	18680	18
347	20230925	141600	1454905480	18680	18680	18680	18660	289
348	20230925	141500	1449511960	18680	18660	18680	18660	30
349	20230925	141400	1448951700	18690	18690	18690	18690	0
350	20230925	141300	1448951700	18690	18690	18690	18690	29
351	20230925	141200	1448409690	18690	18690	18690	18690	56
352	20230925	141100	1447363050	18690	18690	18690	18690	0
353	20230925	141000	1447363050	18690	18690	18690	18690	20
354	20230925	140900	1446989250	18690	18690	18690	18690	142
355	20230925	140800	1444335270	18690	18660	18690	18660	3
356	20230925	140700	1444279260	18690	18680	18690	18670	2722
357	20230925	140600	1393438030	18680	18700	18700	18680	21
358	20230925	140500	1393045410	18700	18700	18700	18700	56
359	20230925	140400	1391998210	18700	18690	18700	18690	305
360	20230925	140300	1386297740	18700	18700	18700	18700	132
361	20230925	140200	1383829340	18710	18710	18710	18710	58
362	20230925	140100	1382744160	18690	18690	18690	18690	25
363	20230925	140000	1382276910	18710	18710	18710	18710	0
364	20230925	135900	1382276910	18710	18700	18710	18700	74
365	20230925	135800	1380892930	18690	18690	18690	18690	37
366	20230925	135700	1380201400	18700	18700	18700	18700	17
367	20230925	135600	1379883500	18690	18680	18690	18680	332
368	20230925	135500	1373680200	18690	18690	18690	18690	66
369	20230925	135400	1372446660	18690	18690	18690	18690	37
370	20230925	135300	1371755130	18680	18690	18690	18680	326
371	20230925	135200	1365662450	18680	18690	18690	18680	256
372	20230925	135100	1360879810	18690	18700	18700	18690	559
373	20230925	135000	1350432090	18710	18710	18710	18710	0
374	20230925	134900	1350432090	18710	18710	18710	18710	67
375	20230925	134800	1349178520	18700	18700	18700	18700	26
376	20230925	134700	1348692320	18700	18700	18700	18700	0
377	20230925	134600	1348692320	18700	18700	18700	18700	1448
378	20230925	134500	1321614720	18700	18700	18710	18700	737
379	20230925	134400	1307832260	18700	18710	18710	18700	72
380	20230925	134300	1306485440	18700	18700	18710	18700	111
381	20230925	134200	1304409690	18700	18710	18710	18700	199
382	20230925	134100	1300687900	18710	18710	18710	18700	185
383	20230925	134000	1297226850	18710	18710	18710	18700	700
384	20230925	133900	1284131470	18710	18700	18710	18700	460
385	20230925	133800	1275529460	18700	18690	18700	18690	35
386	20230925	133700	1274874980	18690	18690	18700	18690	24
387	20230925	133600	1274426250	18690	18690	18690	18690	7
388	20230925	133500	1274295420	18690	18700	18700	18690	89
389	20230925	133400	1272631400	18700	18700	18700	18700	100
390	20230925	133300	1270761400	18700	18700	18700	18700	0
391	20230925	133200	1270761400	18700	18690	18700	18690	75
392	20230925	133100	1269358920	18690	18700	18700	18690	7
393	20230925	133000	1269228080	18690	18700	18700	18690	27
394	20230925	132900	1268723440	18700	18700	18700	18700	40
395	20230925	132800	1267975440	18700	18700	18700	18700	33
396	20230925	132700	1267358340	18690	18690	18690	18690	26
397	20230925	132600	1266872400	18700	18700	18700	18700	19
398	20230925	132500	1266517100	18700	18690	18700	18690	64
399	20230925	132400	1265320400	18690	18690	18690	18690	0
400	20230925	132300	1265320400	18690	18700	18700	18690	300
401	20230925	132200	1259713230	18690	18700	18700	18690	206
402	20230925	132100	1255862860	18700	18700	18700	18700	37
403	20230925	132000	1255170960	18700	18700	18700	18700	2
404	20230925	131900	1255133560	18700	18680	18700	18680	947
405	20230925	131800	1237439890	18680	18680	18680	18680	0
406	20230925	131700	1237439890	18680	18670	18680	18670	184
407	20230925	131600	1234004240	18680	18680	18680	18680	41
408	20230925	131500	1233238360	18680	18680	18680	18680	42
409	20230925	131400	1232453800	18680	18670	18680	18670	139
410	20230925	131300	1229857340	18670	18670	18670	18670	100
411	20230925	131200	1227990340	18670	18690	18690	18670	480
412	20230925	131100	1219025100	18690	18690	18700	18690	37
413	20230925	131000	1218333510	18690	18690	18690	18690	6
414	20230925	130900	1218221370	18690	18710	18710	18690	91
415	20230925	130800	1216520110	18690	18690	18690	18690	1
416	20230925	130700	1216501420	18690	18690	18690	18690	56
417	20230925	130600	1215454780	18690	18690	18690	18690	48
418	20230925	130500	1214557660	18710	18710	18710	18710	43
419	20230925	130400	1213753130	18720	18710	18720	18710	33
420	20230925	130300	1213135690	18710	18690	18720	18690	111
421	20230925	130200	1211057900	18690	18700	18720	18690	347
422	20230925	130100	1204568740	18700	18700	18700	18700	22
423	20230925	130000	1204157340	18710	18710	18710	18710	33
424	20230925	125900	1203539910	18710	18700	18710	18700	40
425	20230925	125800	1202791680	18700	18700	18700	18700	0
426	20230925	125700	1202791680	18700	18690	18700	18690	84
427	20230925	125600	1201221710	18690	18720	18720	18690	131
428	20230925	125500	1198773020	18720	18720	18720	18720	40
429	20230925	125400	1198024220	18730	18730	18740	18730	59
430	20230925	125300	1196919140	18730	18740	18740	18730	22
431	20230925	125200	1196506870	18730	18720	18730	18720	30
432	20230925	125100	1195945050	18720	18720	18730	18720	125
433	20230925	125000	1193604220	18700	18700	18700	18700	10
434	20230925	124900	1193417220	18720	18720	18730	18720	68
435	20230925	124800	1192144030	18720	18720	18730	18720	43
436	20230925	124700	1191339060	18720	18730	18730	18720	38
437	20230925	124600	1190627370	18720	18720	18720	18710	131
438	20230925	124500	1188175550	18720	18710	18720	18710	25
439	20230925	124400	1187707570	18710	18710	18710	18710	124
440	20230925	124300	1185387530	18710	18710	18710	18710	58
441	20230925	124200	1184302350	18710	18700	18710	18700	723
442	20230925	124100	1170775590	18690	18650	18690	18650	2379
443	20230925	124000	1126370310	18630	18650	18650	18630	75
444	20230925	123900	1124972300	18650	18650	18650	18650	23
445	20230925	123800	1124543350	18650	18650	18650	18650	17
446	20230925	123700	1124226300	18650	18650	18650	18650	0
447	20230925	123600	1124226300	18650	18650	18650	18640	56
448	20230925	123500	1123182040	18650	18650	18650	18650	17
449	20230925	123400	1122864990	18650	18650	18650	18650	112
450	20230925	123300	1120776190	18640	18640	18640	18640	19
451	20230925	123200	1120422030	18640	18630	18640	18630	52
452	20230925	123100	1119453040	18630	18620	18630	18620	40
453	20230925	123000	1118707890	18610	18600	18610	18600	42
454	20230925	122900	1117926540	18590	18590	18590	18590	184
455	20230925	122800	1114505980	18590	18590	18590	18590	26
456	20230925	122700	1114022640	18590	18590	18590	18590	359
457	20230925	122600	1107348830	18590	18590	18590	18590	256
458	20230925	122500	1102589790	18570	18570	18570	18570	0
459	20230925	122400	1102589790	18570	18590	18590	18570	9
460	20230925	122300	1102422560	18590	18590	18590	18590	33
461	20230925	122200	1101809090	18590	18590	18590	18590	24
462	20230925	122100	1101362930	18580	18590	18590	18570	405
463	20230925	122000	1093838410	18590	18590	18590	18590	5
464	20230925	121900	1093745460	18590	18580	18600	18580	180
465	20230925	121800	1090398740	18570	18570	18570	18570	14
466	20230925	121700	1090138760	18580	18610	18620	18580	772
467	20230925	121600	1075787000	18600	18630	18630	18600	24
468	20230925	121500	1075339910	18630	18620	18630	18620	21
469	20230925	121400	1074948700	18630	18630	18630	18630	0
470	20230925	121300	1074948700	18630	18620	18630	18620	33
471	20230925	121200	1074334230	18620	18620	18620	18620	23
472	20230925	121100	1073905970	18600	18630	18630	18600	36
473	20230925	121000	1073235450	18630	18630	18630	18630	22
474	20230925	120900	1072825590	18620	18590	18620	18590	68
475	20230925	120800	1071559460	18590	18590	18590	18590	14
476	20230925	120700	1071299200	18590	18590	18590	18590	14
477	20230925	120600	1071038940	18640	18610	18640	18590	374
478	20230925	120500	1064080940	18600	18600	18600	18600	20
479	20230925	120400	1063708940	18600	18640	18640	18600	301
480	20230925	120300	1058108230	18640	18640	18640	18640	0
481	20230925	120200	1058108230	18640	18640	18640	18640	56
482	20230925	120100	1057064390	18650	18650	18650	18650	87
483	20230925	120000	1055441840	18650	18650	18650	18650	0
484	20230925	115900	1055441840	18650	18640	18650	18640	57
485	20230925	115800	1054379120	18610	18650	18650	18610	26
486	20230925	115700	1053894580	18650	18630	18650	18630	3
487	20230925	115600	1053838670	18630	18650	18650	18620	54
488	20230925	115500	1052832210	18610	18630	18630	18610	35
489	20230925	115400	1052180180	18630	18630	18630	18630	11
490	20230925	115300	1051975250	18650	18640	18650	18640	33
491	20230925	115200	1051360060	18640	18630	18640	18630	67
492	20230925	115100	1050111440	18630	18630	18630	18630	181
493	20230925	115000	1046739410	18630	18630	18630	18630	33
494	20230925	114900	1046124620	18630	18630	18630	18630	23
495	20230925	114800	1045696130	18610	18630	18630	18610	39
496	20230925	114700	1044970240	18630	18630	18630	18630	69
497	20230925	114600	1043684770	18630	18630	18630	18630	23
498	20230925	114500	1043256280	18630	18630	18630	18630	123
499	20230925	114400	1040964790	18620	18620	18620	18620	152
500	20230925	114300	1038134550	18620	18620	18620	18620	0
501	20230925	114200	1038134550	18620	18620	18620	18620	93
502	20230925	114100	1036402890	18620	18620	18620	18620	50
503	20230925	114000	1035471890	18610	18610	18610	18610	5
504	20230925	113900	1035378840	18610	18600	18610	18600	541
505	20230925	113800	1025312390	18590	18590	18590	18590	77
506	20230925	113700	1023880960	18590	18570	18590	18560	974
507	20230925	113600	1005787440	18550	18550	18550	18550	665
508	20230925	113500	993451690	18550	18550	18550	18540	61
509	20230925	113400	992320300	18540	18540	18540	18540	6
510	20230925	113300	992209060	18540	18540	18540	18540	100
511	20230925	113200	990355060	18550	18540	18550	18530	470
512	20230925	113100	981639950	18540	18540	18540	18540	28
513	20230925	113000	981120830	18540	18540	18540	18540	23
514	20230925	112900	980694410	18540	18530	18540	18530	49
515	20230925	112800	979786210	18530	18530	18530	18530	214
516	20230925	112700	975820790	18530	18530	18530	18530	36
517	20230925	112600	975153710	18530	18530	18530	18530	24
518	20230925	112500	974708990	18510	18530	18530	18510	575
519	20230925	112400	964062350	18520	18530	18530	18520	706
520	20230925	112300	950983710	18530	18550	18550	18530	119
521	20230925	112200	948777480	18550	18540	18550	18540	30
522	20230925	112100	948221050	18550	18540	18550	18540	61
523	20230925	112000	947089760	18550	18550	18550	18550	18
524	20230925	111900	946755860	18550	18560	18570	18550	902
525	20230925	111800	930021190	18560	18560	18570	18560	268
526	20230925	111700	925046780	18570	18570	18570	18570	83
527	20230925	111600	923505470	18570	18580	18580	18570	43
528	20230925	111500	922706540	18580	18590	18590	18580	40
529	20230925	111400	921963180	18570	18570	18590	18570	351
530	20230925	111300	915445090	18570	18580	18580	18570	40
531	20230925	111200	914702070	18580	18590	18590	18570	126
532	20230925	111100	912360880	18580	18580	18580	18580	10
533	20230925	111000	912175080	18580	18580	18610	18580	62
534	20230925	110900	911023090	18580	18580	18580	18580	86
535	20230925	110800	909425210	18580	18580	18580	18580	33
536	20230925	110700	908812070	18580	18580	18580	18570	406
537	20230925	110600	901268760	18580	18580	18580	18580	25
538	20230925	110500	900804260	18570	18570	18570	18570	372
539	20230925	110400	893896220	18580	18590	18590	18580	355
540	20230925	110300	887299350	18590	18610	18610	18590	50
541	20230925	110200	886369650	18630	18630	18630	18630	22
542	20230925	110100	885959790	18620	18620	18620	18620	34
543	20230925	110000	885326710	18620	18620	18620	18620	21
544	20230925	105900	884935690	18630	18630	18630	18630	23
545	20230925	105800	884507200	18600	18590	18630	18590	32
546	20230925	105700	883912010	18590	18630	18630	18590	39
547	20230925	105600	883186280	18630	18630	18630	18630	23
548	20230925	105500	882757790	18600	18600	18600	18600	32
549	20230925	105400	882162590	18630	18590	18630	18590	169
550	20230925	105300	879020840	18630	18610	18630	18600	1024
551	20230925	105200	859971790	18630	18640	18640	18610	476
552	20230925	105100	851106430	18650	18650	18650	18640	587
553	20230925	105000	840164260	18650	18650	18650	18650	32
554	20230925	104900	839567460	18660	18650	18660	18650	391
555	20230925	104800	832275090	18650	18650	18650	18650	1
556	20230925	104700	832256440	18640	18640	18640	18640	101
557	20230925	104600	830373800	18640	18640	18640	18640	23
558	20230925	104500	829945080	18640	18640	18640	18640	30
559	20230925	104400	829385880	18660	18660	18660	18660	33
560	20230925	104300	828770100	18660	18660	18660	18660	17
561	20230925	104200	828452880	18660	18660	18660	18660	22
562	20230925	104100	828042360	18660	18660	18660	18660	20
563	20230925	104000	827669160	18660	18660	18660	18660	550
564	20230925	103900	817406160	18660	18660	18660	18650	73
565	20230925	103800	816043990	18660	18660	18660	18660	0
566	20230925	103700	816043990	18660	18660	18660	18660	53
567	20230925	103600	815055010	18630	18620	18660	18620	52
568	20230925	103500	814085850	18670	18650	18670	18650	6
569	20230925	103400	813973910	18650	18580	18650	18580	588
570	20230925	103300	803040040	18580	18580	18580	18580	30
571	20230925	103200	802482640	18600	18580	18600	18580	1028
572	20230925	103100	783381800	18580	18580	18580	18570	121
573	20230925	103000	781133880	18580	18570	18580	18570	335
574	20230925	102900	774912920	18580	18580	18580	18580	22
575	20230925	102800	774504160	18580	18570	18580	18570	33
576	20230925	102700	773891280	18560	18560	18560	18560	103
577	20230925	102600	771979600	18560	18560	18580	18560	95
578	20230925	102500	770215400	18570	18570	18570	18570	131
579	20230925	102400	767782730	18580	18580	18580	18580	11
580	20230925	102300	767578350	18580	18580	18580	18580	80
581	20230925	102200	766091950	18600	18580	18600	18580	172
582	20230925	102100	762895750	18580	18580	18580	18580	60
583	20230925	102000	761780950	18580	18610	18610	18580	140
584	20230925	101900	759177650	18610	18590	18610	18590	52
585	20230925	101800	758210320	18590	18590	18590	18590	182
586	20230925	101700	754826940	18590	18590	18590	18590	73
587	20230925	101600	753469870	18600	18620	18620	18600	722
588	20230925	101500	740037250	18620	18630	18650	18620	114
589	20230925	101400	737913540	18630	18650	18650	18630	11
590	20230925	101300	737708590	18620	18690	18690	18620	1192
591	20230925	101200	715472920	18660	18710	18710	18660	974
592	20230925	101100	697294330	18710	18660	18710	18660	40
593	20230925	101000	696546930	18660	18660	18660	18660	38
594	20230925	100900	695837850	18640	18640	18640	18640	18
595	20230925	100800	695502330	18650	18650	18650	18650	108
596	20230925	100700	693488130	18650	18650	18650	18650	47
597	20230925	100600	692611580	18640	18640	18640	18640	25
598	20230925	100500	692145580	18650	18650	18650	18650	2
599	20230925	100400	692108280	18620	18640	18650	18620	504
600	20230925	100300	682709760	18640	18650	18650	18640	75
601	20230925	100200	681311240	18650	18640	18650	18640	35
602	20230925	100100	680658660	18650	18640	18650	18640	28
603	20230925	100000	680136570	18650	18620	18650	18620	122
604	20230925	095900	677861730	18610	18640	18640	18600	34
605	20230925	095800	677229120	18650	18670	18670	18650	89
606	20230925	095700	675568010	18650	18640	18650	18640	358
607	20230925	095600	668894810	18630	18590	18630	18590	132
608	20230925	095500	666436210	18590	18630	18630	18590	177
609	20230925	095400	663144700	18590	18580	18590	18580	24
610	20230925	095300	662698640	18630	18570	18630	18570	11
611	20230925	095200	662494310	18640	18620	18640	18620	51
612	20230925	095100	661544130	18630	18570	18630	18560	157
613	20230925	095000	658629470	18620	18570	18620	18570	36
614	20230925	094900	657960700	18560	18570	18570	18560	17
615	20230925	094800	657645170	18550	18560	18560	18550	52
616	20230925	094700	656680290	18550	18570	18570	18550	51
617	20230925	094600	655733780	18560	18550	18560	18550	338
618	20230925	094500	649463540	18550	18560	18560	18550	2222
619	20230925	094400	608245100	18570	18570	18570	18570	5
620	20230925	094300	608152250	18570	18600	18600	18570	1364
621	20230925	094200	582809220	18580	18600	18600	18580	1018
622	20230925	094100	563890410	18640	18630	18640	18600	3072
623	20230925	094000	506659810	18640	18670	18670	18630	775
624	20230925	093900	492206850	18670	18670	18670	18670	55
625	20230925	093800	491180000	18660	18740	18740	18660	128
626	20230925	093700	488788880	18740	18730	18740	18730	100
627	20230925	093600	486914890	18740	18670	18740	18640	53
628	20230925	093500	485925890	18740	18670	18740	18670	392
629	20230925	093400	478604160	18630	18630	18670	18630	150
630	20230925	093300	475807410	18670	18670	18670	18670	0
631	20230925	093200	475807410	18670	18630	18670	18630	68
632	20230925	093100	474539900	18670	18670	18670	18660	921
633	20230925	093000	457345030	18670	18620	18670	18580	2157
634	20230925	092900	417256570	18630	18650	18670	18630	43
635	20230925	092800	416455260	18660	18690	18690	18660	46
636	20230925	092700	415596160	18690	18720	18750	18690	377
637	20230925	092600	408530610	18720	18700	18720	18700	43
638	20230925	092500	407726400	18700	18660	18700	18660	132
639	20230925	092400	405259860	18660	18580	18660	18580	1699
640	20230925	092300	373659310	18580	18580	18580	18550	39
641	20230925	092200	372934810	18580	18500	18580	18500	2
642	20230925	092100	372897730	18500	18500	18500	18500	0
643	20230925	092000	372897730	18500	18590	18590	18500	2
644	20230925	091900	372860640	18500	18500	18500	18500	1
645	20230925	091800	372842140	18500	18550	18590	18500	1950
646	20230925	091700	336674800	18550	18550	18550	18550	1
647	20230925	091600	336656250	18520	18510	18520	18500	1005
648	20230925	091500	318059090	18510	18510	18510	18510	466
649	20230925	091400	309433430	18510	18520	18520	18500	2112
650	20230925	091300	270360610	18530	18560	18560	18530	1148
651	20230925	091200	249088080	18560	18530	18560	18530	19
652	20230925	091100	248735960	18530	18520	18570	18500	1253
653	20230925	091000	225542420	18530	18580	18580	18510	175
654	20230925	090900	222299950	18520	18580	18590	18520	323
655	20230925	090800	216310850	18590	18610	18620	18590	33
656	20230925	090700	215696930	18600	18560	18620	18560	125
657	20230925	090600	213373240	18550	18550	18550	18540	339
658	20230925	090500	207085690	18550	18550	18560	18540	89
659	20230925	090400	205434740	18630	18640	18640	18500	94
660	20230925	090300	203695330	18500	18500	18500	18500	10
661	20230925	090200	203510330	18500	18450	18500	18430	2269
662	20230925	090100	161639940	18450	18440	18500	18440	694
663	20230925	090000	148824830	18460	18410	18600	18410	8072