KissMeData/033640/min/candle-20230906.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230906	190800	6012650160	18820	18820	18820	18820	3753
3	20230906	190700	6012650160	18820	18820	18820	18820	0
4	20230906	190600	6012650160	18820	18820	18820	18820	0
5	20230906	190500	6012650160	18820	18820	18820	18820	0
6	20230906	190400	6012650160	18820	18820	18820	18820	0
7	20230906	190300	6012650160	18820	18820	18820	18820	0
8	20230906	190200	6012650160	18820	18820	18820	18820	0
9	20230906	190100	6012650160	18820	18820	18820	18820	0
10	20230906	190000	6012650160	18820	18820	18820	18820	0
11	20230906	185900	6012650160	18820	18820	18820	18820	0
12	20230906	185800	6012650160	18820	18820	18820	18820	0
13	20230906	185700	6012650160	18820	18820	18820	18820	0
14	20230906	185600	6012650160	18820	18820	18820	18820	0
15	20230906	185500	6012650160	18820	18820	18820	18820	0
16	20230906	185400	6012650160	18820	18820	18820	18820	0
17	20230906	185300	6012650160	18820	18820	18820	18820	0
18	20230906	185200	6012650160	18820	18820	18820	18820	0
19	20230906	185100	6012650160	18820	18820	18820	18820	0
20	20230906	185000	6012650160	18820	18820	18820	18820	0
21	20230906	184900	6012650160	18820	18820	18820	18820	0
22	20230906	184800	6012650160	18820	18820	18820	18820	0
23	20230906	184700	6012650160	18820	18820	18820	18820	0
24	20230906	184600	6012650160	18820	18820	18820	18820	0
25	20230906	184500	6012650160	18820	18820	18820	18820	0
26	20230906	184400	6012650160	18820	18820	18820	18820	0
27	20230906	184300	6012650160	18820	18820	18820	18820	0
28	20230906	184200	6012650160	18820	18820	18820	18820	0
29	20230906	184100	6012650160	18820	18820	18820	18820	0
30	20230906	184000	6012650160	18820	18820	18820	18820	0
31	20230906	183900	6012650160	18820	18820	18820	18820	0
32	20230906	183800	6012650160	18820	18820	18820	18820	3753
33	20230906	183700	6012650160	18820	18820	18820	18820	0
34	20230906	183600	6012650160	18820	18820	18820	18820	0
35	20230906	183500	6012650160	18820	18820	18820	18820	0
36	20230906	183400	6012650160	18820	18820	18820	18820	0
37	20230906	183300	6012650160	18820	18820	18820	18820	0
38	20230906	183200	6012650160	18820	18820	18820	18820	0
39	20230906	183100	6012650160	18820	18820	18820	18820	0
40	20230906	183000	6012650160	18820	18820	18820	18820	0
41	20230906	182900	6012650160	18820	18820	18820	18820	0
42	20230906	182800	6012650160	18820	18820	18820	18820	0
43	20230906	182700	6012650160	18820	18820	18820	18820	0
44	20230906	182600	6012650160	18820	18820	18820	18820	0
45	20230906	182500	6012650160	18820	18820	18820	18820	0
46	20230906	182400	6012650160	18820	18820	18820	18820	0
47	20230906	182300	6012650160	18820	18820	18820	18820	0
48	20230906	182200	6012650160	18820	18820	18820	18820	0
49	20230906	182100	6012650160	18820	18820	18820	18820	0
50	20230906	182000	6012650160	18820	18820	18820	18820	0
51	20230906	181900	6012650160	18820	18820	18820	18820	0
52	20230906	181800	6012650160	18820	18820	18820	18820	0
53	20230906	181700	6012650160	18820	18820	18820	18820	0
54	20230906	181600	6012650160	18820	18820	18820	18820	0
55	20230906	181500	6012650160	18820	18820	18820	18820	0
56	20230906	181400	6012650160	18820	18820	18820	18820	0
57	20230906	181300	6012650160	18820	18820	18820	18820	0
58	20230906	181200	6012650160	18820	18820	18820	18820	0
59	20230906	181100	6012650160	18820	18820	18820	18820	0
60	20230906	181000	6012650160	18820	18820	18820	18820	0
61	20230906	180900	6012650160	18820	18820	18820	18820	0
62	20230906	180800	6012650160	18820	18820	18820	18820	3753
63	20230906	180700	6012650160	18820	18820	18820	18820	0
64	20230906	180600	6012650160	18820	18820	18820	18820	0
65	20230906	180500	6012650160	18820	18820	18820	18820	0
66	20230906	180400	6012650160	18820	18820	18820	18820	0
67	20230906	180300	6012650160	18820	18820	18820	18820	0
68	20230906	180200	6012650160	18820	18820	18820	18820	0
69	20230906	180100	6012650160	18820	18820	18820	18820	0
70	20230906	180000	6012650160	18820	18820	18820	18820	0
71	20230906	175900	6012650160	18820	18820	18820	18820	0
72	20230906	175800	6012650160	18820	18820	18820	18820	0
73	20230906	175700	6012650160	18820	18820	18820	18820	0
74	20230906	175600	6012650160	18820	18820	18820	18820	0
75	20230906	175500	6012650160	18820	18820	18820	18820	0
76	20230906	175400	6012650160	18820	18820	18820	18820	0
77	20230906	175300	6012650160	18820	18820	18820	18820	0
78	20230906	175200	6012650160	18820	18820	18820	18820	0
79	20230906	175100	6012650160	18820	18820	18820	18820	0
80	20230906	175000	6012650160	18820	18820	18820	18820	0
81	20230906	174900	6012650160	18820	18820	18820	18820	0
82	20230906	174800	6012650160	18820	18820	18820	18820	0
83	20230906	174700	6012650160	18820	18820	18820	18820	0
84	20230906	174600	6012650160	18820	18820	18820	18820	0
85	20230906	174500	6012650160	18820	18820	18820	18820	0
86	20230906	174400	6012650160	18820	18820	18820	18820	0
87	20230906	174300	6012650160	18820	18820	18820	18820	0
88	20230906	174200	6012650160	18820	18820	18820	18820	0
89	20230906	174100	6012650160	18820	18820	18820	18820	0
90	20230906	174000	6012650160	18820	18820	18820	18820	0
91	20230906	173900	6012650160	18820	18820	18820	18820	0
92	20230906	173800	6012650160	18820	18820	18820	18820	3753
93	20230906	173700	6012650160	18820	18820	18820	18820	0
94	20230906	173600	6012650160	18820	18820	18820	18820	0
95	20230906	173500	6012650160	18820	18820	18820	18820	0
96	20230906	173400	6012650160	18820	18820	18820	18820	0
97	20230906	173300	6012650160	18820	18820	18820	18820	0
98	20230906	173200	6012650160	18820	18820	18820	18820	0
99	20230906	173100	6012650160	18820	18820	18820	18820	0
100	20230906	173000	6012650160	18820	18820	18820	18820	0
101	20230906	172900	6012650160	18820	18820	18820	18820	0
102	20230906	172800	6012650160	18820	18820	18820	18820	0
103	20230906	172700	6012650160	18820	18820	18820	18820	0
104	20230906	172600	6012650160	18820	18820	18820	18820	0
105	20230906	172500	6012650160	18820	18820	18820	18820	0
106	20230906	172400	6012650160	18820	18820	18820	18820	0
107	20230906	172300	6012650160	18820	18820	18820	18820	0
108	20230906	172200	6012650160	18820	18820	18820	18820	0
109	20230906	172100	6012650160	18820	18820	18820	18820	0
110	20230906	172000	6012650160	18820	18820	18820	18820	0
111	20230906	171900	6012650160	18820	18820	18820	18820	0
112	20230906	171800	6012650160	18820	18820	18820	18820	0
113	20230906	171700	6012650160	18820	18820	18820	18820	0
114	20230906	171600	6012650160	18820	18820	18820	18820	0
115	20230906	171500	6012650160	18820	18820	18820	18820	0
116	20230906	171400	6012650160	18820	18820	18820	18820	0
117	20230906	171300	6012650160	18820	18820	18820	18820	0
118	20230906	171200	6012650160	18820	18820	18820	18820	0
119	20230906	171100	6012650160	18820	18820	18820	18820	0
120	20230906	171000	6012650160	18820	18820	18820	18820	0
121	20230906	170900	6012650160	18820	18820	18820	18820	0
122	20230906	170800	6012650160	18820	18820	18820	18820	3753
123	20230906	170700	6012650160	18820	18820	18820	18820	0
124	20230906	170600	6012650160	18820	18820	18820	18820	0
125	20230906	170500	6012650160	18820	18820	18820	18820	0
126	20230906	170400	6012650160	18820	18820	18820	18820	0
127	20230906	170300	6012650160	18820	18820	18820	18820	0
128	20230906	170200	6012650160	18820	18820	18820	18820	0
129	20230906	170100	6012650160	18820	18820	18820	18820	0
130	20230906	170000	6012650160	18820	18820	18820	18820	0
131	20230906	165900	6012650160	18820	18820	18820	18820	0
132	20230906	165800	6012650160	18820	18820	18820	18820	0
133	20230906	165700	6012650160	18820	18820	18820	18820	0
134	20230906	165600	6012650160	18820	18820	18820	18820	0
135	20230906	165500	6012650160	18820	18820	18820	18820	0
136	20230906	165400	6012650160	18820	18820	18820	18820	0
137	20230906	165300	6012650160	18820	18820	18820	18820	0
138	20230906	165200	6012650160	18820	18820	18820	18820	0
139	20230906	165100	6012650160	18820	18820	18820	18820	0
140	20230906	165000	6012650160	18820	18820	18820	18820	0
141	20230906	164900	6012650160	18820	18820	18820	18820	0
142	20230906	164800	6012650160	18820	18820	18820	18820	0
143	20230906	164700	6012650160	18820	18820	18820	18820	0
144	20230906	164600	6012650160	18820	18820	18820	18820	0
145	20230906	164500	6012650160	18820	18820	18820	18820	0
146	20230906	164400	6012650160	18820	18820	18820	18820	0
147	20230906	164300	6012650160	18820	18820	18820	18820	0
148	20230906	164200	6012650160	18820	18820	18820	18820	0
149	20230906	164100	6012650160	18820	18820	18820	18820	0
150	20230906	164000	6012650160	18820	18820	18820	18820	0
151	20230906	163900	6012650160	18820	18820	18820	18820	0
152	20230906	163800	6012650160	18820	18820	18820	18820	3753
153	20230906	163700	6012650160	18820	18820	18820	18820	0
154	20230906	163600	6012650160	18820	18820	18820	18820	0
155	20230906	163500	6012650160	18820	18820	18820	18820	0
156	20230906	163400	6012650160	18820	18820	18820	18820	0
157	20230906	163300	6012650160	18820	18820	18820	18820	0
158	20230906	163200	6012650160	18820	18820	18820	18820	0
159	20230906	163100	6012650160	18820	18820	18820	18820	0
160	20230906	163000	6012650160	18820	18820	18820	18820	0
161	20230906	162900	6012650160	18820	18820	18820	18820	0
162	20230906	162800	6012650160	18820	18820	18820	18820	0
163	20230906	162700	6012650160	18820	18820	18820	18820	0
164	20230906	162600	6012650160	18820	18820	18820	18820	0
165	20230906	162500	6012650160	18820	18820	18820	18820	0
166	20230906	162400	6012650160	18820	18820	18820	18820	0
167	20230906	162300	6012650160	18820	18820	18820	18820	0
168	20230906	162200	6012650160	18820	18820	18820	18820	0
169	20230906	162100	6012650160	18820	18820	18820	18820	0
170	20230906	162000	6012650160	18820	18820	18820	18820	0
171	20230906	161900	6012650160	18820	18820	18820	18820	0
172	20230906	161800	6012650160	18820	18820	18820	18820	0
173	20230906	161700	6012650160	18820	18820	18820	18820	0
174	20230906	161600	6012650160	18820	18820	18820	18820	0
175	20230906	161500	6012650160	18820	18820	18820	18820	0
176	20230906	161400	6012650160	18820	18820	18820	18820	0
177	20230906	161300	6012650160	18820	18820	18820	18820	0
178	20230906	161200	6012650160	18820	18820	18820	18820	0
179	20230906	161100	6012650160	18820	18820	18820	18820	0
180	20230906	161000	6012650160	18820	18820	18820	18820	0
181	20230906	160900	6012650160	18820	18820	18820	18820	0
182	20230906	160800	6012650160	18820	18820	18820	18820	3753
183	20230906	160700	6012650160	18820	18820	18820	18820	0
184	20230906	160600	6012650160	18820	18820	18820	18820	0
185	20230906	160500	6012650160	18820	18820	18820	18820	0
186	20230906	160400	6012650160	18820	18820	18820	18820	0
187	20230906	160300	6012650160	18820	18820	18820	18820	0
188	20230906	160200	6012650160	18820	18820	18820	18820	0
189	20230906	160100	6012650160	18820	18820	18820	18820	0
190	20230906	160000	6012650160	18820	18820	18820	18820	0
191	20230906	155900	6012650160	18820	18820	18820	18820	0
192	20230906	155800	6012650160	18820	18820	18820	18820	0
193	20230906	155700	6012650160	18820	18820	18820	18820	0
194	20230906	155600	6012650160	18820	18820	18820	18820	0
195	20230906	155500	6012650160	18820	18820	18820	18820	0
196	20230906	155400	6012650160	18820	18820	18820	18820	0
197	20230906	155300	6012650160	18820	18820	18820	18820	0
198	20230906	155200	6012650160	18820	18820	18820	18820	0
199	20230906	155100	6012650160	18820	18820	18820	18820	0
200	20230906	155000	6012650160	18820	18820	18820	18820	0
201	20230906	154900	6012650160	18820	18820	18820	18820	0
202	20230906	154800	6012650160	18820	18820	18820	18820	0
203	20230906	154700	6012650160	18820	18820	18820	18820	0
204	20230906	154600	6012650160	18820	18820	18820	18820	0
205	20230906	154500	6012650160	18820	18820	18820	18820	0
206	20230906	154400	6012650160	18820	18820	18820	18820	0
207	20230906	154300	6012650160	18820	18820	18820	18820	0
208	20230906	154200	6012650160	18820	18820	18820	18820	0
209	20230906	154100	6012650160	18820	18820	18820	18820	0
210	20230906	154000	6012650160	18820	18820	18820	18820	0
211	20230906	153900	6012650160	18820	18820	18820	18820	0
212	20230906	153800	6012650160	18820	18820	18820	18820	3753
213	20230906	153700	6012650160	18820	18820	18820	18820	0
214	20230906	153600	6012650160	18820	18820	18820	18820	0
215	20230906	153500	6012650160	18820	18820	18820	18820	0
216	20230906	153400	6012650160	18820	18820	18820	18820	0
217	20230906	153300	6012650160	18820	18820	18820	18820	0
218	20230906	153200	6012650160	18820	18820	18820	18820	0
219	20230906	153100	6012650160	18820	18820	18820	18820	0
220	20230906	153000	6012650160	18820	18820	18820	18820	3753
221	20230906	152900	5942018700	18830	18830	18830	18830	0
222	20230906	152800	5942018700	18830	18830	18830	18830	0
223	20230906	152700	5942018700	18830	18830	18830	18830	0
224	20230906	152600	5942018700	18830	18830	18830	18830	0
225	20230906	152500	5942018700	18830	18830	18830	18830	0
226	20230906	152400	5942018700	18830	18830	18830	18830	0
227	20230906	152300	5942018700	18830	18830	18830	18830	0
228	20230906	152200	5942018700	18830	18830	18830	18830	0
229	20230906	152100	5942018700	18830	18830	18830	18830	0
230	20230906	152000	5942018700	18830	18830	18830	18830	0
231	20230906	151900	5942018700	18830	18830	18830	18820	1016
232	20230906	151800	5922897270	18830	18830	18830	18820	244
233	20230906	151700	5918303910	18830	18830	18830	18820	180
234	20230906	151600	5914914520	18830	18830	18830	18820	396
235	20230906	151500	5907458150	18830	18830	18840	18820	2717
236	20230906	151400	5856314180	18840	18830	18840	18820	382
237	20230906	151300	5849120870	18830	18830	18830	18830	71
238	20230906	151200	5847783940	18820	18830	18830	18820	1299
239	20230906	151100	5823327890	18830	18830	18840	18830	461
240	20230906	151000	5814647100	18830	18840	18840	18830	566
241	20230906	150900	5803989240	18830	18840	18840	18830	282
242	20230906	150800	5798677910	18830	18830	18840	18830	987
243	20230906	150700	5780092470	18840	18840	18840	18830	241
244	20230906	150600	5775554030	18840	18840	18840	18830	252
245	20230906	150500	5770807650	18840	18830	18840	18830	179
246	20230906	150400	5767435810	18830	18840	18840	18830	154
247	20230906	150300	5764535970	18840	18840	18840	18830	135
248	20230906	150200	5761993410	18840	18840	18840	18840	37
249	20230906	150100	5761296330	18840	18830	18850	18830	859
250	20230906	150000	5745116120	18830	18840	18840	18830	697
251	20230906	145900	5731984700	18840	18850	18850	18840	728
252	20230906	145800	5718265660	18840	18840	18860	18840	1257
253	20230906	145700	5694576260	18840	18850	18850	18840	419
254	20230906	145600	5686681570	18850	18860	18860	18840	378
255	20230906	145500	5679557990	18840	18850	18850	18840	702
256	20230906	145400	5666327540	18860	18860	18860	18850	172
257	20230906	145300	5663084220	18860	18860	18860	18850	65
258	20230906	145200	5661858520	18860	18840	18860	18840	1343
259	20230906	145100	5636543890	18840	18860	18870	18840	3934
260	20230906	145000	5562380070	18860	18870	18870	18860	354
261	20230906	144900	5555700140	18870	18860	18880	18860	1167
262	20230906	144800	5533678160	18870	18880	18890	18870	1851
263	20230906	144700	5498738300	18890	18890	18890	18890	28
264	20230906	144600	5498209380	18890	18890	18890	18890	25
265	20230906	144500	5497737130	18890	18880	18890	18880	331
266	20230906	144400	5491487790	18870	18880	18880	18870	777
267	20230906	144300	5476821320	18880	18890	18890	18880	377
268	20230906	144200	5469702990	18890	18890	18890	18880	1182
269	20230906	144100	5447385610	18880	18890	18890	18880	311
270	20230906	144000	5441513320	18880	18890	18890	18880	578
271	20230906	143900	5430597680	18880	18890	18890	18880	146
272	20230906	143800	5427840740	18890	18890	18900	18890	250
273	20230906	143700	5423118040	18900	18900	18900	18900	8
274	20230906	143600	5422966840	18900	18890	18900	18890	357
275	20230906	143500	5416222830	18890	18900	18900	18890	158
276	20230906	143400	5413237960	18890	18900	18900	18890	306
277	20230906	143300	5407457560	18890	18900	18900	18890	1646
278	20230906	143200	5376363180	18890	18900	18900	18890	57
279	20230906	143100	5375286380	18900	18890	18900	18890	251
280	20230906	143000	5370543680	18890	18900	18900	18890	74
281	20230906	142900	5369145590	18900	18890	18900	18890	133
282	20230906	142800	5366632950	18890	18890	18890	18890	60
283	20230906	142700	5365499550	18900	18890	18900	18890	152
284	20230906	142600	5362627740	18890	18890	18900	18890	1481
285	20230906	142500	5334651460	18890	18890	18900	18890	496
286	20230906	142400	5325281960	18900	18900	18900	18890	161
287	20230906	142300	5322239970	18890	18900	18900	18890	146
288	20230906	142200	5319481970	18890	18890	18890	18890	0
289	20230906	142100	5319481970	18890	18910	18910	18890	95
290	20230906	142000	5317686490	18910	18900	18910	18900	103
291	20230906	141900	5315739720	18890	18890	18890	18890	76
292	20230906	141800	5314304080	18900	18910	18910	18890	64
293	20230906	141700	5313094450	18910	18900	18910	18900	56
294	20230906	141600	5312036030	18900	18890	18900	18890	120
295	20230906	141500	5309768430	18890	18900	18900	18890	26
296	20230906	141400	5309277040	18900	18890	18900	18890	37
297	20230906	141300	5308577870	18880	18870	18880	18870	600
298	20230906	141200	5297249930	18870	18870	18870	18870	257
299	20230906	141100	5292400340	18870	18870	18870	18860	544
300	20230906	141000	5282138060	18860	18860	18860	18860	1
301	20230906	140900	5282119200	18870	18860	18870	18860	158
302	20230906	140800	5279139040	18870	18870	18880	18860	1042
303	20230906	140700	5259484050	18870	18910	18910	18870	2449
304	20230906	140600	5213243930	18900	18910	18910	18900	148
305	20230906	140500	5210446520	18900	18910	18910	18900	215
306	20230906	140400	5206382460	18910	18910	18910	18910	94
307	20230906	140300	5204604920	18920	18920	18920	18920	27
308	20230906	140200	5204094080	18920	18920	18920	18910	251
309	20230906	140100	5199346900	18910	18910	18910	18910	586
310	20230906	140000	5188265640	18900	18900	18910	18900	523
311	20230906	135900	5178380620	18890	18890	18890	18890	76
312	20230906	135800	5176944980	18890	18890	18890	18880	133
313	20230906	135700	5174433030	18890	18890	18890	18880	206
314	20230906	135600	5170543290	18880	18890	18890	18880	259
315	20230906	135500	5165652890	18890	18890	18890	18890	1
316	20230906	135400	5165634000	18880	18910	18910	18880	363
317	20230906	135300	5158778890	18910	18910	18910	18900	64
318	20230906	135200	5157568660	18910	18900	18910	18900	25
319	20230906	135100	5157096110	18920	18900	18920	18900	27
320	20230906	135000	5156585540	18900	18900	18900	18900	60
321	20230906	134900	5155451540	18900	18880	18900	18880	420
322	20230906	134800	5147519930	18880	18880	18880	18880	21
323	20230906	134700	5147123450	18870	18880	18880	18870	59
324	20230906	134600	5146009540	18870	18880	18880	18870	35
325	20230906	134500	5145348840	18870	18880	18900	18870	172
326	20230906	134400	5142101470	18870	18880	18890	18870	606
327	20230906	134300	5130665290	18880	18870	18880	18870	447
328	20230906	134200	5122226170	18880	18880	18880	18880	81
329	20230906	134100	5120696890	18880	18900	18900	18880	547
330	20230906	134000	5110368300	18900	18900	18900	18900	36
331	20230906	133900	5109687900	18900	18900	18900	18900	21
332	20230906	133800	5109291000	18900	18900	18900	18900	54
333	20230906	133700	5108270400	18890	18890	18890	18890	28
334	20230906	133600	5107741480	18900	18910	18910	18900	231
335	20230906	133500	5103374200	18910	18910	18910	18910	51
336	20230906	133400	5102409790	18910	18910	18910	18910	30
337	20230906	133300	5101842490	18910	18900	18910	18900	113
338	20230906	133200	5099706590	18890	18900	18900	18890	65
339	20230906	133100	5098478400	18900	18900	18900	18900	54
340	20230906	133000	5097457800	18900	18900	18900	18900	21
341	20230906	132900	5097060900	18900	18900	18900	18900	34
342	20230906	132800	5096418300	18890	18890	18890	18890	5
343	20230906	132700	5096323850	18890	18900	18900	18890	153
344	20230906	132600	5093433060	18900	18890	18900	18890	39
345	20230906	132500	5092696060	18900	18900	18900	18900	3
346	20230906	132400	5092639360	18900	18910	18920	18900	292
347	20230906	132300	5087118300	18920	18910	18920	18910	28
348	20230906	132200	5086588760	18910	18920	18920	18910	98
349	20230906	132100	5084735350	18920	18910	18920	18910	288
350	20230906	132000	5079288520	18900	18900	18900	18900	325
351	20230906	131900	5073146020	18900	18900	18900	18890	35
352	20230906	131800	5072484540	18900	18900	18900	18900	31
353	20230906	131700	5071898640	18900	18900	18900	18900	39
354	20230906	131600	5071161540	18900	18900	18900	18900	22
355	20230906	131500	5070745740	18900	18900	18900	18900	56
356	20230906	131400	5069687340	18890	18900	18900	18890	22
357	20230906	131300	5069271590	18910	18910	18910	18910	40
358	20230906	131200	5068515190	18910	18890	18910	18890	86
359	20230906	131100	5066890020	18890	18880	18890	18880	25
360	20230906	131000	5066417780	18890	18900	18900	18890	51
361	20230906	130900	5065454030	18920	18920	18920	18920	22
362	20230906	130800	5065037790	18910	18880	18920	18880	241
363	20230906	130700	5060486580	18870	18870	18870	18870	100
364	20230906	130600	5058599580	18870	18910	18910	18870	1074
365	20230906	130500	5038317270	18900	18910	18910	18900	336
366	20230906	130400	5031965140	18910	18910	18910	18900	63
367	20230906	130300	5030774120	18910	18920	18920	18910	334
368	20230906	130200	5024456360	18920	18920	18920	18920	21
369	20230906	130100	5024059040	18920	18930	18930	18910	183
370	20230906	130000	5020597620	18940	18940	18940	18930	58
371	20230906	125900	5019499110	18940	18920	18940	18920	44
372	20230906	125800	5018666330	18910	18910	18910	18910	89
373	20230906	125700	5016983340	18910	18900	18910	18900	58
374	20230906	125600	5015886860	18890	18900	18900	18890	159
375	20230906	125500	5012881770	18900	18890	18900	18890	342
376	20230906	125400	5006420640	18890	18890	18890	18890	37
377	20230906	125300	5005721710	18890	18890	18890	18890	51
378	20230906	125200	5004758320	18890	18890	18890	18890	77
379	20230906	125100	5003303790	18890	18920	18920	18890	88
380	20230906	125000	5001639930	18920	18920	18920	18920	39
381	20230906	124900	5000902050	18920	18930	18930	18900	312
382	20230906	124800	4994999410	18940	18950	18950	18930	107
383	20230906	124700	4992972880	18950	18900	18950	18880	1530
384	20230906	124600	4964050020	18910	18910	18910	18910	23
385	20230906	124500	4963615090	18900	18910	18910	18900	48
386	20230906	124400	4962707420	18910	18910	18910	18910	53
387	20230906	124300	4961705190	18910	18910	18910	18900	316
388	20230906	124200	4955730400	18920	18940	18940	18920	163
389	20230906	124100	4952645610	18930	18940	18940	18930	287
390	20230906	124000	4947209840	18940	18940	18940	18940	22
391	20230906	123900	4946793160	18940	18930	18940	18930	28
392	20230906	123800	4946263010	18930	18920	18930	18920	68
393	20230906	123700	4944976030	18920	18930	18930	18910	384
394	20230906	123600	4937711070	18930	18930	18940	18930	137
395	20230906	123500	4935116810	18930	18930	18930	18930	10
396	20230906	123400	4934927510	18920	18930	18940	18920	167
397	20230906	123300	4931766080	18940	18930	18940	18930	37
398	20230906	123200	4931065380	18920	18920	18930	18920	31
399	20230906	123100	4930478800	18930	18930	18930	18930	31
400	20230906	123000	4929891970	18930	18920	18930	18920	131
401	20230906	122900	4927412910	18930	18930	18930	18920	32
402	20230906	122800	4926807300	18930	18940	18940	18930	77
403	20230906	122700	4925349100	18940	18960	18960	18920	389
404	20230906	122600	4917980870	18960	18950	18960	18940	243
405	20230906	122500	4913375870	18950	18950	18950	18940	157
406	20230906	122400	4910400730	18950	18930	18950	18930	981
407	20230906	122300	4891821760	18930	18920	18930	18920	237
408	20230906	122200	4887337660	18910	18910	18910	18910	31
409	20230906	122100	4886751450	18910	18910	18910	18910	80
410	20230906	122000	4885238650	18910	18910	18910	18900	359
411	20230906	121900	4878452420	18920	18900	18920	18900	130
412	20230906	121800	4875993240	18890	18880	18890	18870	293
413	20230906	121700	4870461170	18880	18870	18880	18870	175
414	20230906	121600	4867157270	18880	18880	18880	18880	59
415	20230906	121500	4866043350	18870	18880	18880	18870	95
416	20230906	121400	4864249830	18870	18870	18880	18870	148
417	20230906	121300	4861455890	18870	18880	18880	18870	36
418	20230906	121200	4860776360	18880	18880	18880	18880	156
419	20230906	121100	4857831080	18880	18880	18880	18870	95
420	20230906	121000	4856037760	18880	18890	18890	18870	419
421	20230906	120900	4848129580	18890	18890	18890	18880	645
422	20230906	120800	4835950730	18890	18900	18900	18890	105
423	20230906	120700	4833966750	18900	18910	18910	18900	159
424	20230906	120600	4830961630	18910	18910	18910	18910	22
425	20230906	120500	4830545610	18900	18910	18940	18900	202
426	20230906	120400	4826725600	18910	18910	18910	18900	105
427	20230906	120300	4824740150	18910	18910	18940	18910	234
428	20230906	120200	4820314310	18910	18940	18940	18910	137
429	20230906	120100	4817722210	18940	18940	18940	18930	179
430	20230906	120000	4814332700	18940	18940	18940	18930	104
431	20230906	115900	4812363010	18940	18940	18940	18940	5
432	20230906	115800	4812268310	18940	18940	18940	18930	150
433	20230906	115700	4809427740	18940	18930	18940	18930	117
434	20230906	115600	4807212190	18940	18940	18940	18930	212
435	20230906	115500	4803196940	18930	18930	18930	18930	15
436	20230906	115400	4802912990	18930	18930	18960	18920	130
437	20230906	115300	4800451200	18940	18940	18940	18930	144
438	20230906	115200	4797724150	18950	18960	18960	18940	499
439	20230906	115100	4788267850	18960	18960	18960	18960	28
440	20230906	115000	4787736970	18960	18990	18990	18960	186
441	20230906	114900	4784208920	18990	18960	18990	18960	123
442	20230906	114800	4781874980	18960	18960	18960	18960	122
443	20230906	114700	4779561860	18960	18950	18960	18950	201
444	20230906	114600	4775752250	18960	18960	18970	18960	135
445	20230906	114500	4773192450	18960	18970	18970	18950	59
446	20230906	114400	4772073660	18970	18970	18970	18970	11
447	20230906	114300	4771864990	18970	18970	18970	18970	9
448	20230906	114200	4771694260	18960	18960	18960	18950	322
449	20230906	114100	4765589150	18960	18960	18970	18960	152
450	20230906	114000	4762706350	18960	18950	18960	18950	387
451	20230906	113900	4755370390	18940	18940	18940	18930	158
452	20230906	113800	4752378490	18940	18920	18940	18920	205
453	20230906	113700	4748499670	18920	18920	18920	18910	59
454	20230906	113600	4747383400	18920	18920	18920	18920	30
455	20230906	113500	4746815800	18920	18910	18920	18910	158
456	20230906	113400	4743826450	18920	18910	18920	18900	96
457	20230906	113300	4742011120	18910	18900	18920	18900	43
458	20230906	113200	4741198160	18910	18920	18920	18910	203
459	20230906	113100	4737359360	18910	18920	18920	18910	32
460	20230906	113000	4736753930	18920	18920	18920	18920	54
461	20230906	112900	4735732250	18920	18910	18920	18910	28
462	20230906	112800	4735202510	18940	18940	18940	18940	58
463	20230906	112700	4734103990	18940	18890	18970	18890	1192
464	20230906	112600	4711566260	18880	18880	18890	18880	121
465	20230906	112500	4709281530	18880	18880	18880	18880	39
466	20230906	112400	4708545210	18880	18880	18890	18870	372
467	20230906	112300	4701521350	18880	18880	18880	18880	32
468	20230906	112200	4700917190	18880	18880	18880	18870	265
469	20230906	112100	4695916070	18870	18880	18880	18870	40
470	20230906	112000	4695160890	18870	18890	18890	18870	146
471	20230906	111900	4692404340	18890	18890	18890	18890	530
472	20230906	111800	4682392640	18890	18860	18890	18860	352
473	20230906	111700	4675751200	18850	18830	18850	18830	419
474	20230906	111600	4667856580	18830	18850	18850	18830	1655
475	20230906	111500	4636689290	18850	18850	18860	18840	1655
476	20230906	111400	4605508370	18850	18870	18870	18840	271
477	20230906	111300	4600399810	18860	18850	18870	18850	287
478	20230906	111200	4594989630	18850	18850	18850	18840	631
479	20230906	111100	4583101140	18850	18850	18850	18840	578
480	20230906	111000	4572210380	18850	18850	18850	18840	411
481	20230906	110900	4564465940	18850	18860	18860	18850	857
482	20230906	110800	4548311180	18860	18860	18860	18850	853
483	20230906	110700	4532226600	18850	18870	18870	18850	806
484	20230906	110600	4517026590	18860	18880	18880	18860	659
485	20230906	110500	4504591400	18880	18890	18890	18880	728
486	20230906	110400	4490846750	18890	18900	18910	18890	1006
487	20230906	110300	4471839360	18900	18910	18910	18900	626
488	20230906	110200	4460007470	18900	18900	18910	18900	107
489	20230906	110100	4457985100	18900	18910	18910	18900	141
490	20230906	110000	4455319780	18910	18910	18920	18910	267
491	20230906	105900	4450270470	18910	18920	18920	18910	751
492	20230906	105800	4436067530	18920	18920	18920	18920	40
493	20230906	105700	4435310730	18930	18940	18940	18920	55
494	20230906	105600	4434269370	18940	18940	18940	18940	36
495	20230906	105500	4433587530	18940	18940	18940	18930	556
496	20230906	105400	4423057420	18930	18940	18940	18930	302
497	20230906	105300	4417339710	18940	18930	18940	18930	116
498	20230906	105200	4415143770	18930	18940	18940	18930	177
499	20230906	105100	4411792690	18930	18930	18940	18930	58
500	20230906	105000	4410694420	18940	18940	18940	18940	127
501	20230906	104900	4408289040	18940	18940	18950	18940	42
502	20230906	104800	4407493550	18950	18900	18950	18900	824
503	20230906	104700	4391890570	18900	18860	18900	18860	753
504	20230906	104600	4377666120	18870	18860	18870	18850	1503
505	20230906	104500	4349327450	18860	18860	18870	18850	108
506	20230906	104400	4347290340	18860	18860	18870	18860	634
507	20230906	104300	4335333040	18860	18880	18880	18860	1218
508	20230906	104200	4312354170	18870	18890	18890	18870	1319
509	20230906	104100	4287449110	18890	18900	18900	18890	60
510	20230906	104000	4286315460	18890	18900	18900	18890	71
511	20230906	103900	4284974070	18900	18890	18900	18890	98
512	20230906	103800	4283122080	18890	18890	18900	18890	24
513	20230906	103700	4282668690	18890	18910	18910	18890	513
514	20230906	103600	4272972800	18910	18910	18910	18910	47
515	20230906	103500	4272084030	18900	18920	18930	18900	113
516	20230906	103400	4269947230	18940	18930	18950	18930	1259
517	20230906	103300	4246102980	18940	18930	18940	18920	266
518	20230906	103200	4241068160	18930	18910	18930	18910	85
519	20230906	103100	4239459770	18920	18900	18920	18900	336
520	20230906	103000	4233108800	18900	18930	18930	18890	2031
521	20230906	102900	4194712710	18940	18940	18940	18940	36
522	20230906	102800	4194030870	18930	18940	18940	18930	294
523	20230906	102700	4188463380	18940	18940	18940	18940	63
524	20230906	102600	4187270160	18940	18940	18940	18930	112
525	20230906	102500	4185149630	18940	18940	18940	18940	151
526	20230906	102400	4182289690	18930	18940	18940	18920	74
527	20230906	102300	4180888730	18920	18930	18930	18920	21
528	20230906	102200	4180491400	18920	18980	18980	18920	616
529	20230906	102100	4168817520	18980	18920	18980	18920	736
530	20230906	102000	4154866420	18920	18940	18940	18920	210
531	20230906	101900	4150891140	18940	18880	18940	18880	1223
532	20230906	101800	4127781310	18890	18900	18900	18880	438
533	20230906	101700	4119508670	18900	18920	18920	18900	1767
534	20230906	101600	4086100880	18930	18940	18940	18920	365
535	20230906	101500	4079192520	18940	18950	18950	18930	78
536	20230906	101400	4077714640	18930	18910	18930	18910	184
537	20230906	101300	4074233210	18910	18900	18910	18900	111
538	20230906	101200	4072134800	18920	18890	18920	18890	299
539	20230906	101100	4066478750	18890	18880	18890	18880	277
540	20230906	101000	4061247480	18880	18870	18880	18870	32
541	20230906	100900	4060643480	18870	18870	18870	18870	377
542	20230906	100800	4053529490	18870	18850	18870	18850	46
543	20230906	100700	4052662190	18850	18850	18850	18850	204
544	20230906	100600	4048816790	18850	18860	18870	18840	481
545	20230906	100500	4039749800	18840	18890	18890	18840	820
546	20230906	100400	4024271700	18890	18910	18910	18890	453
547	20230906	100300	4015711460	18910	18890	18920	18890	495
548	20230906	100200	4006350380	18890	18850	18890	18840	1440
549	20230906	100100	3979196190	18840	18840	18840	18810	1212
550	20230906	100000	3956385030	18840	18870	18870	18840	1806
551	20230906	095900	3922338890	18870	18870	18870	18860	1147
552	20230906	095800	3900698330	18870	18950	18950	18870	5649
553	20230906	095700	3793890260	18950	18950	18960	18940	371
554	20230906	095600	3786861920	18950	18930	18950	18930	761
555	20230906	095500	3772453140	18940	19000	19000	18930	895
556	20230906	095400	3755475330	19000	18930	19000	18920	4737
557	20230906	095300	3665756520	18930	18930	18930	18930	838
558	20230906	095200	3649893180	18930	18940	18940	18930	736
559	20230906	095100	3635954410	18930	18950	18950	18930	216
560	20230906	095000	3631863800	18940	18950	18960	18940	83
561	20230906	094900	3630291460	18950	18950	18960	18940	200
562	20230906	094800	3626501750	18960	18910	18960	18910	2102
563	20230906	094700	3586728440	18910	18930	18930	18910	908
564	20230906	094600	3569549980	18930	18940	18950	18930	1750
565	20230906	094500	3536409520	18950	18950	18950	18940	469
566	20230906	094400	3527522240	18950	18940	18950	18940	457
567	20230906	094300	3518864380	18940	18930	18950	18930	191
568	20230906	094200	3515247440	18930	18940	18970	18930	991
569	20230906	094100	3496476400	18940	18960	18960	18930	1117
570	20230906	094000	3475316850	18960	18960	18980	18950	984
571	20230906	093900	3456658920	18970	18950	19000	18940	1382
572	20230906	093800	3430454330	18950	18980	18990	18950	1547
573	20230906	093700	3401104610	18980	19040	19040	18950	7928
574	20230906	093600	3250512490	19040	19040	19060	19030	506
575	20230906	093500	3240874870	19050	19060	19060	19050	886
576	20230906	093400	3223995400	19060	19090	19100	19050	1780
577	20230906	093300	3190035830	19100	19110	19120	19100	3585
578	20230906	093200	3121543850	19120	19110	19160	19110	4303
579	20230906	093100	3039202960	19110	19150	19150	19100	3421
580	20230906	093000	2973755060	19150	19160	19170	19130	1868
581	20230906	092900	2937982240	19170	19190	19200	19160	1247
582	20230906	092800	2914064520	19190	19220	19220	19190	2185
583	20230906	092700	2872106270	19220	19250	19260	19220	1460
584	20230906	092600	2844012850	19260	19340	19340	19260	6770
585	20230906	092500	2713326890	19350	19340	19350	19340	308
586	20230906	092400	2707368920	19340	19340	19350	19320	891
587	20230906	092300	2690139660	19340	19360	19360	19340	1076
588	20230906	092200	2669325990	19360	19380	19410	19350	1818
589	20230906	092100	2634079260	19380	19350	19400	19340	2023
590	20230906	092000	2594882210	19340	19300	19350	19300	2919
591	20230906	091900	2538467780	19300	19300	19310	19300	753
592	20230906	091800	2523933370	19300	19330	19330	19300	2176
593	20230906	091700	2481907140	19330	19340	19360	19330	1423
594	20230906	091600	2454374550	19360	19360	19360	19340	1115
595	20230906	091500	2432798210	19360	19320	19360	19290	3449
596	20230906	091400	2366190340	19310	19370	19370	19310	2151
597	20230906	091300	2324617940	19370	19420	19420	19370	3008
598	20230906	091200	2266254370	19420	19460	19490	19420	2137
599	20230906	091100	2224702010	19460	19520	19540	19460	4724
600	20230906	091000	2132567730	19540	19600	19610	19500	5322
601	20230906	090900	2028422850	19600	19500	19600	19500	4506
602	20230906	090800	1940320060	19500	19390	19500	19380	9309
603	20230906	090700	1759430850	19390	19420	19420	19380	5546
604	20230906	090600	1651871070	19420	19360	19430	19320	9432
605	20230906	090500	1469092490	19300	19460	19460	19300	10789
606	20230906	090400	1260284860	19480	19640	19670	19450	6363
607	20230906	090300	1135673010	19650	19610	19750	19610	14315
608	20230906	090200	854064030	19600	19450	19620	19400	19833
609	20230906	090100	467163750	19410	19200	19490	19200	14670
610	20230906	090000	182649830	19200	19100	19250	19080	9149