KissMeData/263720/min/candle-20230901.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230901	202100	1481136020	18680	18680	18680	18680	923
3	20230901	202000	1481136020	18680	18680	18680	18680	0
4	20230901	201900	1481136020	18680	18680	18680	18680	0
5	20230901	201800	1481136020	18680	18680	18680	18680	0
6	20230901	201700	1481136020	18680	18680	18680	18680	0
7	20230901	201600	1481136020	18680	18680	18680	18680	0
8	20230901	201500	1481136020	18680	18680	18680	18680	0
9	20230901	201400	1481136020	18680	18680	18680	18680	0
10	20230901	201300	1481136020	18680	18680	18680	18680	0
11	20230901	201200	1481136020	18680	18680	18680	18680	0
12	20230901	201100	1481136020	18680	18680	18680	18680	0
13	20230901	201000	1481136020	18680	18680	18680	18680	0
14	20230901	200900	1481136020	18680	18680	18680	18680	0
15	20230901	200800	1481136020	18680	18680	18680	18680	0
16	20230901	200700	1481136020	18680	18680	18680	18680	0
17	20230901	200600	1481136020	18680	18680	18680	18680	0
18	20230901	200500	1481136020	18680	18680	18680	18680	0
19	20230901	200400	1481136020	18680	18680	18680	18680	0
20	20230901	200300	1481136020	18680	18680	18680	18680	0
21	20230901	200200	1481136020	18680	18680	18680	18680	0
22	20230901	200100	1481136020	18680	18680	18680	18680	0
23	20230901	200000	1481136020	18680	18680	18680	18680	0
24	20230901	195900	1481136020	18680	18680	18680	18680	0
25	20230901	195800	1481136020	18680	18680	18680	18680	0
26	20230901	195700	1481136020	18680	18680	18680	18680	0
27	20230901	195600	1481136020	18680	18680	18680	18680	0
28	20230901	195500	1481136020	18680	18680	18680	18680	0
29	20230901	195400	1481136020	18680	18680	18680	18680	0
30	20230901	195300	1481136020	18680	18680	18680	18680	0
31	20230901	195200	1481136020	18680	18680	18680	18680	0
32	20230901	195100	1481136020	18680	18680	18680	18680	923
33	20230901	195000	1481136020	18680	18680	18680	18680	0
34	20230901	194900	1481136020	18680	18680	18680	18680	0
35	20230901	194800	1481136020	18680	18680	18680	18680	0
36	20230901	194700	1481136020	18680	18680	18680	18680	0
37	20230901	194600	1481136020	18680	18680	18680	18680	0
38	20230901	194500	1481136020	18680	18680	18680	18680	0
39	20230901	194400	1481136020	18680	18680	18680	18680	0
40	20230901	194300	1481136020	18680	18680	18680	18680	0
41	20230901	194200	1481136020	18680	18680	18680	18680	0
42	20230901	194100	1481136020	18680	18680	18680	18680	0
43	20230901	194000	1481136020	18680	18680	18680	18680	0
44	20230901	193900	1481136020	18680	18680	18680	18680	0
45	20230901	193800	1481136020	18680	18680	18680	18680	0
46	20230901	193700	1481136020	18680	18680	18680	18680	0
47	20230901	193600	1481136020	18680	18680	18680	18680	0
48	20230901	193500	1481136020	18680	18680	18680	18680	0
49	20230901	193400	1481136020	18680	18680	18680	18680	0
50	20230901	193300	1481136020	18680	18680	18680	18680	0
51	20230901	193200	1481136020	18680	18680	18680	18680	0
52	20230901	193100	1481136020	18680	18680	18680	18680	0
53	20230901	193000	1481136020	18680	18680	18680	18680	0
54	20230901	192900	1481136020	18680	18680	18680	18680	0
55	20230901	192800	1481136020	18680	18680	18680	18680	0
56	20230901	192700	1481136020	18680	18680	18680	18680	0
57	20230901	192600	1481136020	18680	18680	18680	18680	0
58	20230901	192500	1481136020	18680	18680	18680	18680	0
59	20230901	192400	1481136020	18680	18680	18680	18680	0
60	20230901	192300	1481136020	18680	18680	18680	18680	0
61	20230901	192200	1481136020	18680	18680	18680	18680	0
62	20230901	192100	1481136020	18680	18680	18680	18680	923
63	20230901	192000	1481136020	18680	18680	18680	18680	0
64	20230901	191900	1481136020	18680	18680	18680	18680	0
65	20230901	191800	1481136020	18680	18680	18680	18680	0
66	20230901	191700	1481136020	18680	18680	18680	18680	0
67	20230901	191600	1481136020	18680	18680	18680	18680	0
68	20230901	191500	1481136020	18680	18680	18680	18680	0
69	20230901	191400	1481136020	18680	18680	18680	18680	0
70	20230901	191300	1481136020	18680	18680	18680	18680	0
71	20230901	191200	1481136020	18680	18680	18680	18680	0
72	20230901	191100	1481136020	18680	18680	18680	18680	0
73	20230901	191000	1481136020	18680	18680	18680	18680	0
74	20230901	190900	1481136020	18680	18680	18680	18680	0
75	20230901	190800	1481136020	18680	18680	18680	18680	0
76	20230901	190700	1481136020	18680	18680	18680	18680	0
77	20230901	190600	1481136020	18680	18680	18680	18680	0
78	20230901	190500	1481136020	18680	18680	18680	18680	0
79	20230901	190400	1481136020	18680	18680	18680	18680	0
80	20230901	190300	1481136020	18680	18680	18680	18680	0
81	20230901	190200	1481136020	18680	18680	18680	18680	0
82	20230901	190100	1481136020	18680	18680	18680	18680	0
83	20230901	190000	1481136020	18680	18680	18680	18680	0
84	20230901	185900	1481136020	18680	18680	18680	18680	0
85	20230901	185800	1481136020	18680	18680	18680	18680	0
86	20230901	185700	1481136020	18680	18680	18680	18680	0
87	20230901	185600	1481136020	18680	18680	18680	18680	0
88	20230901	185500	1481136020	18680	18680	18680	18680	0
89	20230901	185400	1481136020	18680	18680	18680	18680	0
90	20230901	185300	1481136020	18680	18680	18680	18680	0
91	20230901	185200	1481136020	18680	18680	18680	18680	0
92	20230901	185100	1481136020	18680	18680	18680	18680	923
93	20230901	185000	1481136020	18680	18680	18680	18680	0
94	20230901	184900	1481136020	18680	18680	18680	18680	0
95	20230901	184800	1481136020	18680	18680	18680	18680	0
96	20230901	184700	1481136020	18680	18680	18680	18680	0
97	20230901	184600	1481136020	18680	18680	18680	18680	0
98	20230901	184500	1481136020	18680	18680	18680	18680	0
99	20230901	184400	1481136020	18680	18680	18680	18680	0
100	20230901	184300	1481136020	18680	18680	18680	18680	0
101	20230901	184200	1481136020	18680	18680	18680	18680	0
102	20230901	184100	1481136020	18680	18680	18680	18680	0
103	20230901	184000	1481136020	18680	18680	18680	18680	0
104	20230901	183900	1481136020	18680	18680	18680	18680	0
105	20230901	183800	1481136020	18680	18680	18680	18680	0
106	20230901	183700	1481136020	18680	18680	18680	18680	0
107	20230901	183600	1481136020	18680	18680	18680	18680	0
108	20230901	183500	1481136020	18680	18680	18680	18680	0
109	20230901	183400	1481136020	18680	18680	18680	18680	0
110	20230901	183300	1481136020	18680	18680	18680	18680	0
111	20230901	183200	1481136020	18680	18680	18680	18680	0
112	20230901	183100	1481136020	18680	18680	18680	18680	0
113	20230901	183000	1481136020	18680	18680	18680	18680	0
114	20230901	182900	1481136020	18680	18680	18680	18680	0
115	20230901	182800	1481136020	18680	18680	18680	18680	0
116	20230901	182700	1481136020	18680	18680	18680	18680	0
117	20230901	182600	1481136020	18680	18680	18680	18680	0
118	20230901	182500	1481136020	18680	18680	18680	18680	0
119	20230901	182400	1481136020	18680	18680	18680	18680	0
120	20230901	182300	1481136020	18680	18680	18680	18680	0
121	20230901	182200	1481136020	18680	18680	18680	18680	0
122	20230901	182100	1481136020	18680	18680	18680	18680	923
123	20230901	182000	1481136020	18680	18680	18680	18680	0
124	20230901	181900	1481136020	18680	18680	18680	18680	0
125	20230901	181800	1481136020	18680	18680	18680	18680	0
126	20230901	181700	1481136020	18680	18680	18680	18680	0
127	20230901	181600	1481136020	18680	18680	18680	18680	0
128	20230901	181500	1481136020	18680	18680	18680	18680	0
129	20230901	181400	1481136020	18680	18680	18680	18680	0
130	20230901	181300	1481136020	18680	18680	18680	18680	0
131	20230901	181200	1481136020	18680	18680	18680	18680	0
132	20230901	181100	1481136020	18680	18680	18680	18680	0
133	20230901	181000	1481136020	18680	18680	18680	18680	0
134	20230901	180900	1481136020	18680	18680	18680	18680	0
135	20230901	180800	1481136020	18680	18680	18680	18680	0
136	20230901	180700	1481136020	18680	18680	18680	18680	0
137	20230901	180600	1481136020	18680	18680	18680	18680	0
138	20230901	180500	1481136020	18680	18680	18680	18680	0
139	20230901	180400	1481136020	18680	18680	18680	18680	0
140	20230901	180300	1481136020	18680	18680	18680	18680	0
141	20230901	180200	1481136020	18680	18680	18680	18680	0
142	20230901	180100	1481136020	18680	18680	18680	18680	0
143	20230901	180000	1481136020	18680	18680	18680	18680	0
144	20230901	175900	1481136020	18680	18680	18680	18680	0
145	20230901	175800	1481136020	18680	18680	18680	18680	0
146	20230901	175700	1481136020	18680	18680	18680	18680	0
147	20230901	175600	1481136020	18680	18680	18680	18680	0
148	20230901	175500	1481136020	18680	18680	18680	18680	0
149	20230901	175400	1481136020	18680	18680	18680	18680	0
150	20230901	175300	1481136020	18680	18680	18680	18680	0
151	20230901	175200	1481136020	18680	18680	18680	18680	0
152	20230901	175100	1481136020	18680	18680	18680	18680	923
153	20230901	175000	1481136020	18680	18680	18680	18680	0
154	20230901	174900	1481136020	18680	18680	18680	18680	0
155	20230901	174800	1481136020	18680	18680	18680	18680	0
156	20230901	174700	1481136020	18680	18680	18680	18680	0
157	20230901	174600	1481136020	18680	18680	18680	18680	0
158	20230901	174500	1481136020	18680	18680	18680	18680	0
159	20230901	174400	1481136020	18680	18680	18680	18680	0
160	20230901	174300	1481136020	18680	18680	18680	18680	0
161	20230901	174200	1481136020	18680	18680	18680	18680	0
162	20230901	174100	1481136020	18680	18680	18680	18680	0
163	20230901	174000	1481136020	18680	18680	18680	18680	0
164	20230901	173900	1481136020	18680	18680	18680	18680	0
165	20230901	173800	1481136020	18680	18680	18680	18680	0
166	20230901	173700	1481136020	18680	18680	18680	18680	0
167	20230901	173600	1481136020	18680	18680	18680	18680	0
168	20230901	173500	1481136020	18680	18680	18680	18680	0
169	20230901	173400	1481136020	18680	18680	18680	18680	0
170	20230901	173300	1481136020	18680	18680	18680	18680	0
171	20230901	173200	1481136020	18680	18680	18680	18680	0
172	20230901	173100	1481136020	18680	18680	18680	18680	0
173	20230901	173000	1481136020	18680	18680	18680	18680	0
174	20230901	172900	1481136020	18680	18680	18680	18680	0
175	20230901	172800	1481136020	18680	18680	18680	18680	0
176	20230901	172700	1481136020	18680	18680	18680	18680	0
177	20230901	172600	1481136020	18680	18680	18680	18680	0
178	20230901	172500	1481136020	18680	18680	18680	18680	0
179	20230901	172400	1481136020	18680	18680	18680	18680	0
180	20230901	172300	1481136020	18680	18680	18680	18680	0
181	20230901	172200	1481136020	18680	18680	18680	18680	0
182	20230901	172100	1481136020	18680	18680	18680	18680	923
183	20230901	172000	1481136020	18680	18680	18680	18680	0
184	20230901	171900	1481136020	18680	18680	18680	18680	0
185	20230901	171800	1481136020	18680	18680	18680	18680	0
186	20230901	171700	1481136020	18680	18680	18680	18680	0
187	20230901	171600	1481136020	18680	18680	18680	18680	0
188	20230901	171500	1481136020	18680	18680	18680	18680	0
189	20230901	171400	1481136020	18680	18680	18680	18680	0
190	20230901	171300	1481136020	18680	18680	18680	18680	0
191	20230901	171200	1481136020	18680	18680	18680	18680	0
192	20230901	171100	1481136020	18680	18680	18680	18680	0
193	20230901	171000	1481136020	18680	18680	18680	18680	0
194	20230901	170900	1481136020	18680	18680	18680	18680	0
195	20230901	170800	1481136020	18680	18680	18680	18680	0
196	20230901	170700	1481136020	18680	18680	18680	18680	0
197	20230901	170600	1481136020	18680	18680	18680	18680	0
198	20230901	170500	1481136020	18680	18680	18680	18680	0
199	20230901	170400	1481136020	18680	18680	18680	18680	0
200	20230901	170300	1481136020	18680	18680	18680	18680	0
201	20230901	170200	1481136020	18680	18680	18680	18680	0
202	20230901	170100	1481136020	18680	18680	18680	18680	0
203	20230901	170000	1481136020	18680	18680	18680	18680	0
204	20230901	165900	1481136020	18680	18680	18680	18680	0
205	20230901	165800	1481136020	18680	18680	18680	18680	0
206	20230901	165700	1481136020	18680	18680	18680	18680	0
207	20230901	165600	1481136020	18680	18680	18680	18680	0
208	20230901	165500	1481136020	18680	18680	18680	18680	0
209	20230901	165400	1481136020	18680	18680	18680	18680	0
210	20230901	165300	1481136020	18680	18680	18680	18680	0
211	20230901	165200	1481136020	18680	18680	18680	18680	0
212	20230901	165100	1481136020	18680	18680	18680	18680	923
213	20230901	165000	1481136020	18680	18680	18680	18680	0
214	20230901	164900	1481136020	18680	18680	18680	18680	0
215	20230901	164800	1481136020	18680	18680	18680	18680	0
216	20230901	164700	1481136020	18680	18680	18680	18680	0
217	20230901	164600	1481136020	18680	18680	18680	18680	0
218	20230901	164500	1481136020	18680	18680	18680	18680	0
219	20230901	164400	1481136020	18680	18680	18680	18680	0
220	20230901	164300	1481136020	18680	18680	18680	18680	0
221	20230901	164200	1481136020	18680	18680	18680	18680	0
222	20230901	164100	1481136020	18680	18680	18680	18680	0
223	20230901	164000	1481136020	18680	18680	18680	18680	0
224	20230901	163900	1481136020	18680	18680	18680	18680	0
225	20230901	163800	1481136020	18680	18680	18680	18680	0
226	20230901	163700	1481136020	18680	18680	18680	18680	0
227	20230901	163600	1481136020	18680	18680	18680	18680	0
228	20230901	163500	1481136020	18680	18680	18680	18680	0
229	20230901	163400	1481136020	18680	18680	18680	18680	0
230	20230901	163300	1481136020	18680	18680	18680	18680	0
231	20230901	163200	1481136020	18680	18680	18680	18680	0
232	20230901	163100	1481136020	18680	18680	18680	18680	0
233	20230901	163000	1481136020	18680	18680	18680	18680	0
234	20230901	162900	1481136020	18680	18680	18680	18680	0
235	20230901	162800	1481136020	18680	18680	18680	18680	0
236	20230901	162700	1481136020	18680	18680	18680	18680	0
237	20230901	162600	1481136020	18680	18680	18680	18680	0
238	20230901	162500	1481136020	18680	18680	18680	18680	0
239	20230901	162400	1481136020	18680	18680	18680	18680	0
240	20230901	162300	1481136020	18680	18680	18680	18680	0
241	20230901	162200	1481136020	18680	18680	18680	18680	0
242	20230901	162100	1481136020	18680	18680	18680	18680	923
243	20230901	162000	1481136020	18680	18680	18680	18680	0
244	20230901	161900	1481136020	18680	18680	18680	18680	0
245	20230901	161800	1481136020	18680	18680	18680	18680	0
246	20230901	161700	1481136020	18680	18680	18680	18680	0
247	20230901	161600	1481136020	18680	18680	18680	18680	0
248	20230901	161500	1481136020	18680	18680	18680	18680	0
249	20230901	161400	1481136020	18680	18680	18680	18680	0
250	20230901	161300	1481136020	18680	18680	18680	18680	0
251	20230901	161200	1481136020	18680	18680	18680	18680	0
252	20230901	161100	1481136020	18680	18680	18680	18680	0
253	20230901	161000	1481136020	18680	18680	18680	18680	0
254	20230901	160900	1481136020	18680	18680	18680	18680	0
255	20230901	160800	1481136020	18680	18680	18680	18680	0
256	20230901	160700	1481136020	18680	18680	18680	18680	0
257	20230901	160600	1481136020	18680	18680	18680	18680	0
258	20230901	160500	1481136020	18680	18680	18680	18680	0
259	20230901	160400	1481136020	18680	18680	18680	18680	0
260	20230901	160300	1481136020	18680	18680	18680	18680	0
261	20230901	160200	1481136020	18680	18680	18680	18680	0
262	20230901	160100	1481136020	18680	18680	18680	18680	0
263	20230901	160000	1481136020	18680	18680	18680	18680	0
264	20230901	155900	1481136020	18680	18680	18680	18680	0
265	20230901	155800	1481136020	18680	18680	18680	18680	0
266	20230901	155700	1481136020	18680	18680	18680	18680	0
267	20230901	155600	1481136020	18680	18680	18680	18680	0
268	20230901	155500	1481136020	18680	18680	18680	18680	0
269	20230901	155400	1481136020	18680	18680	18680	18680	0
270	20230901	155300	1481136020	18680	18680	18680	18680	0
271	20230901	155200	1481136020	18680	18680	18680	18680	0
272	20230901	155100	1481136020	18680	18680	18680	18680	923
273	20230901	155000	1481136020	18680	18680	18680	18680	0
274	20230901	154900	1481136020	18680	18680	18680	18680	0
275	20230901	154800	1481136020	18680	18680	18680	18680	0
276	20230901	154700	1481136020	18680	18680	18680	18680	0
277	20230901	154600	1481136020	18680	18680	18680	18680	0
278	20230901	154500	1481136020	18680	18680	18680	18680	0
279	20230901	154400	1481136020	18680	18680	18680	18680	0
280	20230901	154300	1481136020	18680	18680	18680	18680	0
281	20230901	154200	1481136020	18680	18680	18680	18680	0
282	20230901	154100	1481136020	18680	18680	18680	18680	0
283	20230901	154000	1481136020	18680	18680	18680	18680	0
284	20230901	153900	1481136020	18680	18680	18680	18680	0
285	20230901	153800	1481136020	18680	18680	18680	18680	0
286	20230901	153700	1481136020	18680	18680	18680	18680	0
287	20230901	153600	1481136020	18680	18680	18680	18680	0
288	20230901	153500	1481136020	18680	18680	18680	18680	0
289	20230901	153400	1481136020	18680	18680	18680	18680	0
290	20230901	153300	1481136020	18680	18680	18680	18680	0
291	20230901	153200	1481136020	18680	18680	18680	18680	0
292	20230901	153100	1481136020	18680	18680	18680	18680	0
293	20230901	153000	1481136020	18680	18680	18680	18680	923
294	20230901	152900	1463894380	18750	18750	18750	18750	0
295	20230901	152800	1463894380	18750	18750	18750	18750	0
296	20230901	152700	1463894380	18750	18750	18750	18750	0
297	20230901	152600	1463894380	18750	18750	18750	18750	0
298	20230901	152500	1463894380	18750	18750	18750	18750	0
299	20230901	152400	1463894380	18750	18750	18750	18750	0
300	20230901	152300	1463894380	18750	18750	18750	18750	0
301	20230901	152200	1463894380	18750	18750	18750	18750	0
302	20230901	152100	1463894380	18750	18750	18750	18750	0
303	20230901	152000	1463894380	18750	18750	18750	18750	0
304	20230901	151900	1463894380	18750	18820	18820	18750	386
305	20230901	151800	1456648940	18800	18830	18830	18800	32
306	20230901	151700	1456046580	18830	18800	18830	18800	428
307	20230901	151600	1447990300	18780	18730	18780	18730	432
308	20230901	151500	1439889600	18720	18720	18720	18720	20
309	20230901	151400	1439515200	18720	18720	18720	18720	2
310	20230901	151300	1439477760	18720	18710	18720	18700	209
311	20230901	151200	1435569250	18710	18700	18710	18700	2
312	20230901	151100	1435531840	18700	18700	18700	18700	49
313	20230901	151000	1434615540	18700	18690	18700	18690	5
314	20230901	150900	1434522060	18690	18690	18690	18690	10
315	20230901	150800	1434335160	18690	18690	18690	18690	1
316	20230901	150700	1434316470	18660	18660	18660	18660	0
317	20230901	150600	1434316470	18660	18660	18660	18660	1
318	20230901	150500	1434297810	18690	18690	18690	18690	2
319	20230901	150400	1434260430	18690	18650	18690	18650	511
320	20230901	150300	1424715680	18650	18690	18690	18650	53
321	20230901	150200	1423726260	18690	18680	18690	18680	5
322	20230901	150100	1423632820	18680	18690	18690	18680	5
323	20230901	150000	1423539390	18690	18690	18690	18690	16
324	20230901	145900	1423240350	18680	18680	18680	18680	0
325	20230901	145800	1423240350	18680	18680	18680	18680	0
326	20230901	145700	1423240350	18680	18680	18680	18680	3
327	20230901	145600	1423184310	18680	18620	18680	18620	176
328	20230901	145500	1419903890	18620	18640	18640	18600	93
329	20230901	145400	1418171210	18600	18720	18720	18600	6302
330	20230901	145300	1300822730	18720	18720	18720	18720	2
331	20230901	145200	1300785290	18720	18720	18720	18720	50
332	20230901	145100	1299849290	18720	18720	18720	18720	58
333	20230901	145000	1298763530	18700	18700	18700	18700	0
334	20230901	144900	1298763530	18700	18710	18710	18700	127
335	20230901	144800	1296388590	18720	18720	18720	18720	239
336	20230901	144700	1291914510	18730	18740	18740	18730	21
337	20230901	144600	1291521170	18750	18750	18750	18750	5
338	20230901	144500	1291427420	18760	18760	18760	18760	2
339	20230901	144400	1291389900	18760	18770	18770	18760	13
340	20230901	144300	1291145990	18770	18770	18770	18770	2
341	20230901	144200	1291108450	18780	18780	18780	18780	0
342	20230901	144100	1291108450	18780	18780	18780	18780	0
343	20230901	144000	1291108450	18780	18780	18780	18780	1
344	20230901	143900	1291089670	18780	18780	18780	18780	11
345	20230901	143800	1290883090	18780	18790	18790	18780	202
346	20230901	143700	1287089330	18780	18780	18780	18780	0
347	20230901	143600	1287089330	18780	18790	18790	18780	14
348	20230901	143500	1286826360	18780	18790	18790	18780	91
349	20230901	143400	1285117320	18820	18820	18820	18820	12
350	20230901	143300	1284891480	18820	18830	18830	18820	95
351	20230901	143200	1283103510	18840	18780	18840	18780	304
352	20230901	143100	1277387930	18780	18780	18780	18780	1
353	20230901	143000	1277369150	18720	18720	18720	18720	0
354	20230901	142900	1277369150	18720	18720	18720	18720	10
355	20230901	142800	1277181950	18780	18720	18780	18700	578
356	20230901	142700	1266365000	18720	18720	18720	18720	2
357	20230901	142600	1266327560	18720	18790	18790	18720	319
358	20230901	142500	1260353010	18780	18790	18790	18780	35
359	20230901	142400	1259695580	18770	18770	18780	18770	265
360	20230901	142300	1254721490	18740	18740	18740	18740	0
361	20230901	142200	1254721490	18740	18740	18740	18740	0
362	20230901	142100	1254721490	18740	18740	18740	18740	2
363	20230901	142000	1254684010	18730	18730	18730	18730	0
364	20230901	141900	1254684010	18730	18750	18750	18720	319
365	20230901	141800	1248707560	18740	18740	18740	18710	249
366	20230901	141700	1244048050	18770	18800	18800	18770	477
367	20230901	141600	1235094640	18860	18750	18860	18750	153
368	20230901	141500	1232224360	18750	18750	18750	18720	89
369	20230901	141400	1230556270	18760	18790	18790	18760	46
370	20230901	141300	1229692260	18800	18810	18810	18800	15
371	20230901	141200	1229410190	18810	18810	18810	18810	5
372	20230901	141100	1229316140	18810	18810	18810	18810	0
373	20230901	141000	1229316140	18810	18810	18810	18810	1
374	20230901	140900	1229297330	18830	18840	18840	18830	7
375	20230901	140800	1229165510	18850	18850	18850	18850	0
376	20230901	140700	1229165510	18850	18850	18850	18850	0
377	20230901	140600	1229165510	18850	18860	18860	18850	20
378	20230901	140500	1228788460	18920	18920	18920	18920	4
379	20230901	140400	1228712780	18920	18810	18920	18810	819
380	20230901	140300	1213299730	18820	18820	18820	18820	2
381	20230901	140200	1213262090	18810	18810	18810	18810	0
382	20230901	140100	1213262090	18810	18820	18820	18810	2
383	20230901	140000	1213224460	18810	18810	18810	18810	0
384	20230901	135900	1213224460	18810	18820	18820	18810	20
385	20230901	135800	1212848200	18830	18830	18830	18830	149
386	20230901	135700	1210042530	18820	18820	18820	18820	55
387	20230901	135600	1209007430	18820	18860	18860	18820	112
388	20230901	135500	1206897380	18860	18880	18880	18860	25
389	20230901	135400	1206425630	18870	18890	18890	18870	14
390	20230901	135300	1206161400	18910	18910	18910	18910	0
391	20230901	135200	1206161400	18910	18910	18910	18910	0
392	20230901	135100	1206161400	18910	18910	18910	18910	0
393	20230901	135000	1206161400	18910	18910	18910	18910	0
394	20230901	134900	1206161400	18910	18910	18910	18910	0
395	20230901	134800	1206161400	18910	18910	18910	18910	3
396	20230901	134700	1206104670	18860	18860	18860	18860	0
397	20230901	134600	1206104670	18860	18960	18960	18860	2666
398	20230901	134500	1155650720	18960	18960	18960	18960	4
399	20230901	134400	1155574880	18990	18990	18990	18990	10
400	20230901	134300	1155384980	18990	18960	18990	18960	2
401	20230901	134200	1155347030	18960	18960	18960	18960	0
402	20230901	134100	1155347030	18960	18960	18960	18960	0
403	20230901	134000	1155347030	18960	18960	18960	18960	165
404	20230901	133900	1152218630	18960	18980	18980	18960	58
405	20230901	133800	1151118600	19000	19000	19000	19000	0
406	20230901	133700	1151118600	19000	19000	19000	19000	0
407	20230901	133600	1151118600	19000	19000	19000	19000	10
408	20230901	133500	1150928600	18980	18980	18980	18980	0
409	20230901	133400	1150928600	18980	18990	18990	18980	5
410	20230901	133300	1150833680	19000	19000	19000	19000	2
411	20230901	133200	1150795680	19000	19020	19020	19000	51
412	20230901	133100	1149826660	19030	19030	19030	19030	0
413	20230901	133000	1149826660	19030	19030	19030	19030	0
414	20230901	132900	1149826660	19030	19030	19030	19030	0
415	20230901	132800	1149826660	19030	18980	19030	18960	460
416	20230901	132700	1141088040	18960	18970	18970	18960	15
417	20230901	132600	1140803630	18960	18960	18960	18960	11
418	20230901	132500	1140595070	18960	18960	18960	18960	0
419	20230901	132400	1140595070	18960	18960	18960	18960	0
420	20230901	132300	1140595070	18960	18960	18960	18960	5
421	20230901	132200	1140500270	18950	18990	18990	18950	703
422	20230901	132100	1127176210	19000	19000	19000	19000	0
423	20230901	132000	1127176210	19000	19000	19000	19000	1
424	20230901	131900	1127157210	19000	19000	19000	19000	25
425	20230901	131800	1126682210	19000	19000	19000	19000	29
426	20230901	131700	1126131210	19010	19030	19030	19010	51
427	20230901	131600	1125161260	19030	19050	19050	19030	65
428	20230901	131500	1123923160	19050	19060	19060	19050	26
429	20230901	131400	1123427810	19080	19050	19080	19050	303
430	20230901	131300	1117649860	19050	19040	19070	19020	465
431	20230901	131200	1108787640	19050	19010	19050	19000	347
432	20230901	131100	1102182160	19010	19020	19030	19010	66
433	20230901	131000	1100926820	19020	19030	19030	19020	152
434	20230901	130900	1098034810	19020	19010	19020	19010	21
435	20230901	130800	1097635580	19010	19010	19010	19010	1
436	20230901	130700	1097616570	19010	19000	19010	19000	17
437	20230901	130600	1097293520	19000	19000	19000	19000	0
438	20230901	130500	1097293520	19000	19000	19000	19000	5
439	20230901	130400	1097198520	19000	18990	19000	18990	216
440	20230901	130300	1093094630	18990	18950	18990	18950	633
441	20230901	130200	1081089680	18950	18960	18960	18950	200
442	20230901	130100	1077299630	18950	18950	18950	18950	0
443	20230901	130000	1077299630	18950	18980	18980	18950	376
444	20230901	125900	1070172580	18970	18970	18970	18970	0
445	20230901	125800	1070172580	18970	18970	18970	18970	0
446	20230901	125700	1070172580	18970	18970	18970	18970	36
447	20230901	125600	1069489660	18940	18940	18940	18940	0
448	20230901	125500	1069489660	18940	18940	18940	18940	50
449	20230901	125400	1068542660	18940	18940	18940	18940	18
450	20230901	125300	1068201740	18940	18940	18940	18940	0
451	20230901	125200	1068201740	18940	18940	18940	18940	0
452	20230901	125100	1068201740	18940	18940	18940	18940	0
453	20230901	125000	1068201740	18940	18940	18940	18940	20
454	20230901	124900	1067822940	18940	18940	18940	18940	7
455	20230901	124800	1067690360	18930	18970	18970	18930	160
456	20230901	124700	1064660740	18980	18980	18980	18980	26
457	20230901	124600	1064167260	18970	18970	18970	18970	0
458	20230901	124500	1064167260	18970	18970	18970	18970	0
459	20230901	124400	1064167260	18970	18960	18970	18960	39
460	20230901	124300	1063427440	18970	18970	18970	18970	0
461	20230901	124200	1063427440	18970	18970	18970	18970	0
462	20230901	124100	1063427440	18970	18970	18970	18970	15
463	20230901	124000	1063142890	18950	18950	18950	18950	5
464	20230901	123900	1063048140	18970	18970	18970	18970	2
465	20230901	123800	1063010200	18960	18950	18960	18940	69
466	20230901	123700	1061702560	18950	18950	18950	18950	267
467	20230901	123600	1056642910	18950	18940	18950	18940	472
468	20230901	123500	1047698570	18930	18930	18930	18930	3
469	20230901	123400	1047641780	18930	18940	18940	18930	8
470	20230901	123300	1047490300	18940	18940	18940	18940	47
471	20230901	123200	1046600120	18920	18940	18940	18920	130
472	20230901	123100	1044140020	18950	18950	18950	18950	0
473	20230901	123000	1044140020	18950	18960	18960	18950	329
474	20230901	122900	1037905340	18970	18970	18970	18970	121
475	20230901	122800	1035609970	18970	18970	18970	18970	3
476	20230901	122700	1035553060	18970	18970	18970	18970	0
477	20230901	122600	1035553060	18970	18950	18970	18950	55
478	20230901	122500	1034509790	18940	18950	18950	18940	15
479	20230901	122400	1034225670	18950	18950	18950	18950	0
480	20230901	122300	1034225670	18950	18950	18950	18950	0
481	20230901	122200	1034225670	18950	18950	18950	18950	0
482	20230901	122100	1034225670	18950	18950	18950	18950	102
483	20230901	122000	1032292770	18950	18960	18960	18950	10
484	20230901	121900	1032103220	18970	18970	18970	18970	3
485	20230901	121800	1032046310	18970	18980	18980	18970	6
486	20230901	121700	1031932480	18980	18980	18980	18980	2
487	20230901	121600	1031894520	18970	18970	18970	18970	3
488	20230901	121500	1031837610	18970	18970	18970	18970	7
489	20230901	121400	1031704820	18970	18970	18970	18970	3
490	20230901	121300	1031647910	18970	18970	18970	18970	4
491	20230901	121200	1031572030	18970	18970	18970	18970	1
492	20230901	121100	1031553060	18960	18960	18960	18960	3
493	20230901	121000	1031496180	18960	18960	18960	18960	0
494	20230901	120900	1031496180	18960	18960	18960	18960	3
495	20230901	120800	1031439300	18960	18960	18960	18960	3
496	20230901	120700	1031382420	18960	18960	18960	18960	9
497	20230901	120600	1031211780	18970	18970	18970	18970	5
498	20230901	120500	1031116930	18980	18980	18980	18980	5
499	20230901	120400	1031022030	18990	18990	18990	18990	0
500	20230901	120300	1031022030	18990	18990	18990	18990	25
501	20230901	120200	1030547280	18990	19000	19000	18990	4
502	20230901	120100	1030471300	18950	18960	18960	18950	5
503	20230901	120000	1030376530	19010	18950	19010	18950	18
504	20230901	115900	1030035190	18950	18950	18950	18950	0
505	20230901	115800	1030035190	18950	18950	18950	18950	0
506	20230901	115700	1030035190	18950	18980	18980	18950	232
507	20230901	115600	1025636340	18970	18980	18980	18970	24
508	20230901	115500	1025180860	18990	18970	18990	18970	6
509	20230901	115400	1025066940	18990	18970	18990	18970	28
510	20230901	115300	1024535510	18980	19030	19030	18980	413
511	20230901	115200	1016682070	19030	19040	19040	19030	17
512	20230901	115100	1016358550	19020	19020	19020	19020	40
513	20230901	115000	1015597750	19020	19020	19020	19020	39
514	20230901	114900	1014855970	19030	18990	19030	18990	611
515	20230901	114800	1003240610	19000	19000	19000	19000	0
516	20230901	114700	1003240610	19000	18900	19000	18900	130
517	20230901	114600	1000776570	18910	18940	18940	18910	3
518	20230901	114500	1000719810	18940	18940	18940	18940	5
519	20230901	114400	1000625110	18940	18940	18940	18940	1
520	20230901	114300	1000606170	18880	18890	18890	18850	520
521	20230901	114200	990790910	18890	18920	18920	18890	125
522	20230901	114100	988427820	18930	18930	18930	18930	3
523	20230901	114000	988371030	18940	18930	18940	18930	50
524	20230901	113900	987424190	18930	18930	18930	18930	6
525	20230901	113800	987310610	18940	18940	18940	18940	20
526	20230901	113700	986931810	18940	18940	18940	18940	45
527	20230901	113600	986079510	18940	18950	18950	18940	34
528	20230901	113500	985435510	18940	18940	18940	18940	0
529	20230901	113400	985435510	18940	18940	18940	18940	3
530	20230901	113300	985378690	18940	18940	18940	18940	4
531	20230901	113200	985302930	18940	18940	18940	18940	1
532	20230901	113100	985283990	18930	18930	18930	18930	7
533	20230901	113000	985151480	18920	18920	18920	18920	0
534	20230901	112900	985151480	18920	18920	18920	18920	0
535	20230901	112800	985151480	18920	18920	18920	18920	11
536	20230901	112700	984943360	18920	18920	18920	18920	0
537	20230901	112600	984943360	18920	18920	18920	18920	47
538	20230901	112500	984054120	18910	18910	18910	18910	0
539	20230901	112400	984054120	18910	18910	18920	18910	100
540	20230901	112300	982163110	18910	18910	18910	18910	0
541	20230901	112200	982163110	18910	18910	18910	18910	11
542	20230901	112100	981955100	18910	18910	18910	18910	362
543	20230901	112000	975109680	18910	18940	18950	18910	544
544	20230901	111900	964821750	18950	18950	18950	18950	0
545	20230901	111800	964821750	18950	18950	18950	18950	64
546	20230901	111700	963608950	18950	18970	18970	18950	53
547	20230901	111600	962604010	18970	18970	18970	18970	0
548	20230901	111500	962604010	18970	18970	18970	18970	1
549	20230901	111400	962585040	18970	18970	18970	18970	2
550	20230901	111300	962547100	18980	18980	18980	18980	55
551	20230901	111200	961503200	18970	19000	19000	18970	35
552	20230901	111100	960839160	18960	18980	18980	18960	163
553	20230901	111000	957748360	18980	19070	19070	18980	815
554	20230901	110900	942258800	19070	19050	19070	19040	15
555	20230901	110800	941973040	19080	19080	19080	19080	192
556	20230901	110700	938309680	19100	18990	19100	18990	1000
557	20230901	110600	919242990	18980	18990	18990	18980	51
558	20230901	110500	918274510	18990	18990	18990	18990	13
559	20230901	110400	918027640	19010	19060	19110	19010	689
560	20230901	110300	904888510	19060	18960	19190	18950	3251
561	20230901	110200	842872330	18970	19010	19010	18970	219
562	20230901	110100	838713560	19040	19050	19050	18990	383
563	20230901	110000	831423560	19040	19030	19050	19030	254
564	20230901	105900	826588190	19050	19030	19050	19030	324
565	20230901	105800	820420960	19030	18920	19030	18920	2142
566	20230901	105700	779771790	18870	18870	18870	18870	30
567	20230901	105600	779205690	18860	18860	18860	18860	10
568	20230901	105500	779017090	18850	18850	18850	18850	0
569	20230901	105400	779017090	18850	18850	18850	18850	0
570	20230901	105300	779017090	18850	18860	18860	18850	20
571	20230901	105200	778640020	18920	18830	18920	18830	255
572	20230901	105100	773838180	18830	18830	18830	18830	10
573	20230901	105000	773649880	18810	18810	18810	18810	0
574	20230901	104900	773649880	18810	18800	18810	18800	202
575	20230901	104800	769850280	18780	18740	18780	18740	281
576	20230901	104700	764578750	18730	18730	18730	18730	0
577	20230901	104600	764578750	18730	18730	18730	18730	0
578	20230901	104500	764578750	18730	18730	18740	18730	130
579	20230901	104400	762143700	18730	18730	18730	18730	11
580	20230901	104300	761937670	18710	18710	18710	18710	0
581	20230901	104200	761937670	18710	18710	18710	18710	13
582	20230901	104100	761694440	18710	18710	18710	18710	1
583	20230901	104000	761675730	18710	18720	18720	18710	20
584	20230901	103900	761301460	18710	18710	18710	18710	10
585	20230901	103800	761114360	18710	18820	18820	18700	314
586	20230901	103700	755225980	18830	18830	18830	18830	16
587	20230901	103600	754924700	18840	18840	18840	18840	0
588	20230901	103500	754924700	18840	18860	18860	18840	76
589	20230901	103400	753491360	18930	18870	18930	18850	716
590	20230901	103300	739980390	18880	18930	18930	18880	21
591	20230901	103200	739583330	18930	18900	18930	18860	222
592	20230901	103100	735384040	18900	18800	18900	18800	166
593	20230901	103000	732256380	18800	18780	18800	18780	185
594	20230901	102900	728781160	18770	18750	18770	18730	658
595	20230901	102800	716443180	18760	18720	18760	18720	259
596	20230901	102700	711593990	18710	18670	18710	18670	30
597	20230901	102600	711033690	18670	18730	18730	18670	40
598	20230901	102500	710286290	18750	18720	18750	18720	3
599	20230901	102400	710230100	18720	18720	18720	18720	0
600	20230901	102300	710230100	18720	18720	18720	18720	19
601	20230901	102200	709874420	18720	18720	18720	18720	54
602	20230901	102100	708863540	18720	18740	18740	18720	5
603	20230901	102000	708769870	18780	18740	18780	18740	4
604	20230901	101900	708694790	18790	18790	18790	18790	1
605	20230901	101800	708676000	18800	18810	18810	18800	89
606	20230901	101700	707002470	18820	18820	18820	18820	121
607	20230901	101600	704725250	18820	18820	18820	18820	25
608	20230901	101500	704254750	18830	18830	18830	18830	12
609	20230901	101400	704028790	18830	18830	18830	18830	3
610	20230901	101300	703972300	18820	18820	18820	18820	302
611	20230901	101200	698288660	18820	18810	18820	18810	2
612	20230901	101100	698251030	18820	18820	18820	18820	163
613	20230901	101000	695183370	18830	18830	18830	18830	4
614	20230901	100900	695108050	18830	18830	18830	18830	50
615	20230901	100800	694166550	18870	18850	18870	18810	724
616	20230901	100700	680536140	18900	18810	18900	18810	190
617	20230901	100600	676948740	18800	18730	18800	18730	191
618	20230901	100500	673362300	18700	18680	18700	18680	155
619	20230901	100400	670464900	18680	18680	18680	18680	6
620	20230901	100300	670352820	18680	18680	18680	18680	1
621	20230901	100200	670334140	18640	18640	18640	18640	174
622	20230901	100100	667090780	18600	18680	18680	18590	3172
623	20230901	100000	608024530	18680	18590	18680	18590	709
624	20230901	095900	594823430	18600	18570	18600	18570	537
625	20230901	095800	584847240	18590	18610	18610	18590	122
626	20230901	095700	582578110	18620	18610	18620	18600	14
627	20230901	095600	582317580	18630	18630	18630	18630	3
628	20230901	095500	582261690	18510	18510	18510	18510	2
629	20230901	095400	582224670	18500	18500	18500	18500	0
630	20230901	095300	582224670	18500	18540	18540	18440	1115
631	20230901	095200	561619800	18510	18560	18560	18510	1285
632	20230901	095100	537827270	18550	18560	18560	18550	15
633	20230901	095000	537548960	18550	18550	18550	18550	3
634	20230901	094900	537493310	18550	18560	18560	18550	5
635	20230901	094800	537400540	18550	18560	18560	18550	16
636	20230901	094700	537103610	18560	18560	18560	18550	58
637	20230901	094600	536027150	18560	18550	18560	18550	10
638	20230901	094500	535841600	18550	18550	18550	18550	0
639	20230901	094400	535841600	18550	18620	18620	18550	91
640	20230901	094300	534152540	18570	18670	18680	18570	1086
641	20230901	094200	513958770	18670	18710	18710	18670	70
642	20230901	094100	512651150	18730	18700	18730	18670	125
643	20230901	094000	510317220	18690	18730	18740	18690	217
644	20230901	093900	506257070	18750	18750	18750	18740	117
645	20230901	093800	504063620	18750	18760	18760	18720	71
646	20230901	093700	502731910	18760	18760	18760	18760	46
647	20230901	093600	501868950	18770	18770	18770	18760	106
648	20230901	093500	499879460	18780	18820	18820	18780	258
649	20230901	093400	495030370	18820	18810	18820	18810	59
650	20230901	093300	493920310	18820	18880	18880	18810	851
651	20230901	093200	477879660	18880	18880	18880	18880	2
652	20230901	093100	477841900	18870	18910	18920	18870	653
653	20230901	093000	465499890	18910	18920	18920	18910	65
654	20230901	092900	464270730	18940	18960	18960	18940	596
655	20230901	092800	452976330	18990	18950	18990	18950	7
656	20230901	092700	452843440	18910	19110	19170	18870	1870
657	20230901	092600	417175650	19110	18870	19190	18870	9915
658	20230901	092500	228458220	18870	18900	18900	18860	449
659	20230901	092400	219978670	18900	18860	18900	18850	816
660	20230901	092300	204564750	18880	18790	18880	18780	1275
661	20230901	092200	180570480	18800	18790	18840	18610	1267
662	20230901	092100	156858490	18270	18850	18890	18270	2109
663	20230901	092000	117284010	18850	18620	18900	18620	1972
664	20230901	091900	80361260	18620	18570	18620	18570	149
665	20230901	091800	77590290	18550	18490	18550	18490	159
666	20230901	091700	74643630	18480	18490	18490	18480	53
667	20230901	091600	73664060	18480	18540	18540	18480	314
668	20230901	091500	67843400	18540	18480	18540	18480	16
669	20230901	091400	67547520	18470	18460	18470	18460	6
670	20230901	091300	67436740	18480	18480	18480	18460	15
671	20230901	091200	67159600	18480	18480	18480	18480	0
672	20230901	091100	67159600	18480	18480	18480	18480	1
673	20230901	091000	67141120	18450	18360	18450	18360	516
674	20230901	090900	57653890	18290	18290	18290	18290	0
675	20230901	090800	57653890	18290	18290	18290	18290	0
676	20230901	090700	57653890	18290	18250	18290	18230	1965
677	20230901	090600	21790770	18240	18240	18240	18240	3
678	20230901	090500	21736050	18320	18320	18320	18320	0
679	20230901	090400	21736050	18320	18320	18320	18320	17
680	20230901	090300	21424610	18340	18340	18340	18340	15
681	20230901	090200	21149510	18340	18340	18340	18340	21
682	20230901	090100	20764370	18360	18360	18360	18360	100
683	20230901	090000	18928370	18360	18320	18360	18310	1033