KissMeData/226320/min/candle-20230905.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230905	201800	1067732690	16790	16790	16790	16790	909
3	20230905	201700	1067732690	16790	16790	16790	16790	0
4	20230905	201600	1067732690	16790	16790	16790	16790	0
5	20230905	201500	1067732690	16790	16790	16790	16790	0
6	20230905	201400	1067732690	16790	16790	16790	16790	0
7	20230905	201300	1067732690	16790	16790	16790	16790	0
8	20230905	201200	1067732690	16790	16790	16790	16790	0
9	20230905	201100	1067732690	16790	16790	16790	16790	0
10	20230905	201000	1067732690	16790	16790	16790	16790	0
11	20230905	200900	1067732690	16790	16790	16790	16790	0
12	20230905	200800	1067732690	16790	16790	16790	16790	0
13	20230905	200700	1067732690	16790	16790	16790	16790	0
14	20230905	200600	1067732690	16790	16790	16790	16790	0
15	20230905	200500	1067732690	16790	16790	16790	16790	0
16	20230905	200400	1067732690	16790	16790	16790	16790	0
17	20230905	200300	1067732690	16790	16790	16790	16790	0
18	20230905	200200	1067732690	16790	16790	16790	16790	0
19	20230905	200100	1067732690	16790	16790	16790	16790	0
20	20230905	200000	1067732690	16790	16790	16790	16790	0
21	20230905	195900	1067732690	16790	16790	16790	16790	0
22	20230905	195800	1067732690	16790	16790	16790	16790	0
23	20230905	195700	1067732690	16790	16790	16790	16790	0
24	20230905	195600	1067732690	16790	16790	16790	16790	0
25	20230905	195500	1067732690	16790	16790	16790	16790	0
26	20230905	195400	1067732690	16790	16790	16790	16790	0
27	20230905	195300	1067732690	16790	16790	16790	16790	0
28	20230905	195200	1067732690	16790	16790	16790	16790	0
29	20230905	195100	1067732690	16790	16790	16790	16790	0
30	20230905	195000	1067732690	16790	16790	16790	16790	0
31	20230905	194900	1067732690	16790	16790	16790	16790	0
32	20230905	194800	1067732690	16790	16790	16790	16790	909
33	20230905	194700	1067732690	16790	16790	16790	16790	0
34	20230905	194600	1067732690	16790	16790	16790	16790	0
35	20230905	194500	1067732690	16790	16790	16790	16790	0
36	20230905	194400	1067732690	16790	16790	16790	16790	0
37	20230905	194300	1067732690	16790	16790	16790	16790	0
38	20230905	194200	1067732690	16790	16790	16790	16790	0
39	20230905	194100	1067732690	16790	16790	16790	16790	0
40	20230905	194000	1067732690	16790	16790	16790	16790	0
41	20230905	193900	1067732690	16790	16790	16790	16790	0
42	20230905	193800	1067732690	16790	16790	16790	16790	0
43	20230905	193700	1067732690	16790	16790	16790	16790	0
44	20230905	193600	1067732690	16790	16790	16790	16790	0
45	20230905	193500	1067732690	16790	16790	16790	16790	0
46	20230905	193400	1067732690	16790	16790	16790	16790	0
47	20230905	193300	1067732690	16790	16790	16790	16790	0
48	20230905	193200	1067732690	16790	16790	16790	16790	0
49	20230905	193100	1067732690	16790	16790	16790	16790	0
50	20230905	193000	1067732690	16790	16790	16790	16790	0
51	20230905	192900	1067732690	16790	16790	16790	16790	0
52	20230905	192800	1067732690	16790	16790	16790	16790	0
53	20230905	192700	1067732690	16790	16790	16790	16790	0
54	20230905	192600	1067732690	16790	16790	16790	16790	0
55	20230905	192500	1067732690	16790	16790	16790	16790	0
56	20230905	192400	1067732690	16790	16790	16790	16790	0
57	20230905	192300	1067732690	16790	16790	16790	16790	0
58	20230905	192200	1067732690	16790	16790	16790	16790	0
59	20230905	192100	1067732690	16790	16790	16790	16790	0
60	20230905	192000	1067732690	16790	16790	16790	16790	0
61	20230905	191900	1067732690	16790	16790	16790	16790	0
62	20230905	191800	1067732690	16790	16790	16790	16790	909
63	20230905	191700	1067732690	16790	16790	16790	16790	0
64	20230905	191600	1067732690	16790	16790	16790	16790	0
65	20230905	191500	1067732690	16790	16790	16790	16790	0
66	20230905	191400	1067732690	16790	16790	16790	16790	0
67	20230905	191300	1067732690	16790	16790	16790	16790	0
68	20230905	191200	1067732690	16790	16790	16790	16790	0
69	20230905	191100	1067732690	16790	16790	16790	16790	0
70	20230905	191000	1067732690	16790	16790	16790	16790	0
71	20230905	190900	1067732690	16790	16790	16790	16790	0
72	20230905	190800	1067732690	16790	16790	16790	16790	0
73	20230905	190700	1067732690	16790	16790	16790	16790	0
74	20230905	190600	1067732690	16790	16790	16790	16790	0
75	20230905	190500	1067732690	16790	16790	16790	16790	0
76	20230905	190400	1067732690	16790	16790	16790	16790	0
77	20230905	190300	1067732690	16790	16790	16790	16790	0
78	20230905	190200	1067732690	16790	16790	16790	16790	0
79	20230905	190100	1067732690	16790	16790	16790	16790	0
80	20230905	190000	1067732690	16790	16790	16790	16790	0
81	20230905	185900	1067732690	16790	16790	16790	16790	0
82	20230905	185800	1067732690	16790	16790	16790	16790	0
83	20230905	185700	1067732690	16790	16790	16790	16790	0
84	20230905	185600	1067732690	16790	16790	16790	16790	0
85	20230905	185500	1067732690	16790	16790	16790	16790	0
86	20230905	185400	1067732690	16790	16790	16790	16790	0
87	20230905	185300	1067732690	16790	16790	16790	16790	0
88	20230905	185200	1067732690	16790	16790	16790	16790	0
89	20230905	185100	1067732690	16790	16790	16790	16790	0
90	20230905	185000	1067732690	16790	16790	16790	16790	0
91	20230905	184900	1067732690	16790	16790	16790	16790	0
92	20230905	184800	1067732690	16790	16790	16790	16790	909
93	20230905	184700	1067732690	16790	16790	16790	16790	0
94	20230905	184600	1067732690	16790	16790	16790	16790	0
95	20230905	184500	1067732690	16790	16790	16790	16790	0
96	20230905	184400	1067732690	16790	16790	16790	16790	0
97	20230905	184300	1067732690	16790	16790	16790	16790	0
98	20230905	184200	1067732690	16790	16790	16790	16790	0
99	20230905	184100	1067732690	16790	16790	16790	16790	0
100	20230905	184000	1067732690	16790	16790	16790	16790	0
101	20230905	183900	1067732690	16790	16790	16790	16790	0
102	20230905	183800	1067732690	16790	16790	16790	16790	0
103	20230905	183700	1067732690	16790	16790	16790	16790	0
104	20230905	183600	1067732690	16790	16790	16790	16790	0
105	20230905	183500	1067732690	16790	16790	16790	16790	0
106	20230905	183400	1067732690	16790	16790	16790	16790	0
107	20230905	183300	1067732690	16790	16790	16790	16790	0
108	20230905	183200	1067732690	16790	16790	16790	16790	0
109	20230905	183100	1067732690	16790	16790	16790	16790	0
110	20230905	183000	1067732690	16790	16790	16790	16790	0
111	20230905	182900	1067732690	16790	16790	16790	16790	0
112	20230905	182800	1067732690	16790	16790	16790	16790	0
113	20230905	182700	1067732690	16790	16790	16790	16790	0
114	20230905	182600	1067732690	16790	16790	16790	16790	0
115	20230905	182500	1067732690	16790	16790	16790	16790	0
116	20230905	182400	1067732690	16790	16790	16790	16790	0
117	20230905	182300	1067732690	16790	16790	16790	16790	0
118	20230905	182200	1067732690	16790	16790	16790	16790	0
119	20230905	182100	1067732690	16790	16790	16790	16790	0
120	20230905	182000	1067732690	16790	16790	16790	16790	0
121	20230905	181900	1067732690	16790	16790	16790	16790	0
122	20230905	181800	1067732690	16790	16790	16790	16790	909
123	20230905	181700	1067732690	16790	16790	16790	16790	0
124	20230905	181600	1067732690	16790	16790	16790	16790	0
125	20230905	181500	1067732690	16790	16790	16790	16790	0
126	20230905	181400	1067732690	16790	16790	16790	16790	0
127	20230905	181300	1067732690	16790	16790	16790	16790	0
128	20230905	181200	1067732690	16790	16790	16790	16790	0
129	20230905	181100	1067732690	16790	16790	16790	16790	0
130	20230905	181000	1067732690	16790	16790	16790	16790	0
131	20230905	180900	1067732690	16790	16790	16790	16790	0
132	20230905	180800	1067732690	16790	16790	16790	16790	0
133	20230905	180700	1067732690	16790	16790	16790	16790	0
134	20230905	180600	1067732690	16790	16790	16790	16790	0
135	20230905	180500	1067732690	16790	16790	16790	16790	0
136	20230905	180400	1067732690	16790	16790	16790	16790	0
137	20230905	180300	1067732690	16790	16790	16790	16790	0
138	20230905	180200	1067732690	16790	16790	16790	16790	0
139	20230905	180100	1067732690	16790	16790	16790	16790	0
140	20230905	180000	1067732690	16790	16790	16790	16790	0
141	20230905	175900	1067732690	16790	16790	16790	16790	0
142	20230905	175800	1067732690	16790	16790	16790	16790	0
143	20230905	175700	1067732690	16790	16790	16790	16790	0
144	20230905	175600	1067732690	16790	16790	16790	16790	0
145	20230905	175500	1067732690	16790	16790	16790	16790	0
146	20230905	175400	1067732690	16790	16790	16790	16790	0
147	20230905	175300	1067732690	16790	16790	16790	16790	0
148	20230905	175200	1067732690	16790	16790	16790	16790	0
149	20230905	175100	1067732690	16790	16790	16790	16790	0
150	20230905	175000	1067732690	16790	16790	16790	16790	0
151	20230905	174900	1067732690	16790	16790	16790	16790	0
152	20230905	174800	1067732690	16790	16790	16790	16790	909
153	20230905	174700	1067732690	16790	16790	16790	16790	0
154	20230905	174600	1067732690	16790	16790	16790	16790	0
155	20230905	174500	1067732690	16790	16790	16790	16790	0
156	20230905	174400	1067732690	16790	16790	16790	16790	0
157	20230905	174300	1067732690	16790	16790	16790	16790	0
158	20230905	174200	1067732690	16790	16790	16790	16790	0
159	20230905	174100	1067732690	16790	16790	16790	16790	0
160	20230905	174000	1067732690	16790	16790	16790	16790	0
161	20230905	173900	1067732690	16790	16790	16790	16790	0
162	20230905	173800	1067732690	16790	16790	16790	16790	0
163	20230905	173700	1067732690	16790	16790	16790	16790	0
164	20230905	173600	1067732690	16790	16790	16790	16790	0
165	20230905	173500	1067732690	16790	16790	16790	16790	0
166	20230905	173400	1067732690	16790	16790	16790	16790	0
167	20230905	173300	1067732690	16790	16790	16790	16790	0
168	20230905	173200	1067732690	16790	16790	16790	16790	0
169	20230905	173100	1067732690	16790	16790	16790	16790	0
170	20230905	173000	1067732690	16790	16790	16790	16790	0
171	20230905	172900	1067732690	16790	16790	16790	16790	0
172	20230905	172800	1067732690	16790	16790	16790	16790	0
173	20230905	172700	1067732690	16790	16790	16790	16790	0
174	20230905	172600	1067732690	16790	16790	16790	16790	0
175	20230905	172500	1067732690	16790	16790	16790	16790	0
176	20230905	172400	1067732690	16790	16790	16790	16790	0
177	20230905	172300	1067732690	16790	16790	16790	16790	0
178	20230905	172200	1067732690	16790	16790	16790	16790	0
179	20230905	172100	1067732690	16790	16790	16790	16790	0
180	20230905	172000	1067732690	16790	16790	16790	16790	0
181	20230905	171900	1067732690	16790	16790	16790	16790	0
182	20230905	171800	1067732690	16790	16790	16790	16790	909
183	20230905	171700	1067732690	16790	16790	16790	16790	0
184	20230905	171600	1067732690	16790	16790	16790	16790	0
185	20230905	171500	1067732690	16790	16790	16790	16790	0
186	20230905	171400	1067732690	16790	16790	16790	16790	0
187	20230905	171300	1067732690	16790	16790	16790	16790	0
188	20230905	171200	1067732690	16790	16790	16790	16790	0
189	20230905	171100	1067732690	16790	16790	16790	16790	0
190	20230905	171000	1067732690	16790	16790	16790	16790	0
191	20230905	170900	1067732690	16790	16790	16790	16790	0
192	20230905	170800	1067732690	16790	16790	16790	16790	0
193	20230905	170700	1067732690	16790	16790	16790	16790	0
194	20230905	170600	1067732690	16790	16790	16790	16790	0
195	20230905	170500	1067732690	16790	16790	16790	16790	0
196	20230905	170400	1067732690	16790	16790	16790	16790	0
197	20230905	170300	1067732690	16790	16790	16790	16790	0
198	20230905	170200	1067732690	16790	16790	16790	16790	0
199	20230905	170100	1067732690	16790	16790	16790	16790	0
200	20230905	170000	1067732690	16790	16790	16790	16790	0
201	20230905	165900	1067732690	16790	16790	16790	16790	0
202	20230905	165800	1067732690	16790	16790	16790	16790	0
203	20230905	165700	1067732690	16790	16790	16790	16790	0
204	20230905	165600	1067732690	16790	16790	16790	16790	0
205	20230905	165500	1067732690	16790	16790	16790	16790	0
206	20230905	165400	1067732690	16790	16790	16790	16790	0
207	20230905	165300	1067732690	16790	16790	16790	16790	0
208	20230905	165200	1067732690	16790	16790	16790	16790	0
209	20230905	165100	1067732690	16790	16790	16790	16790	0
210	20230905	165000	1067732690	16790	16790	16790	16790	0
211	20230905	164900	1067732690	16790	16790	16790	16790	0
212	20230905	164800	1067732690	16790	16790	16790	16790	909
213	20230905	164700	1067732690	16790	16790	16790	16790	0
214	20230905	164600	1067732690	16790	16790	16790	16790	0
215	20230905	164500	1067732690	16790	16790	16790	16790	0
216	20230905	164400	1067732690	16790	16790	16790	16790	0
217	20230905	164300	1067732690	16790	16790	16790	16790	0
218	20230905	164200	1067732690	16790	16790	16790	16790	0
219	20230905	164100	1067732690	16790	16790	16790	16790	0
220	20230905	164000	1067732690	16790	16790	16790	16790	0
221	20230905	163900	1067732690	16790	16790	16790	16790	0
222	20230905	163800	1067732690	16790	16790	16790	16790	0
223	20230905	163700	1067732690	16790	16790	16790	16790	0
224	20230905	163600	1067732690	16790	16790	16790	16790	0
225	20230905	163500	1067732690	16790	16790	16790	16790	0
226	20230905	163400	1067732690	16790	16790	16790	16790	0
227	20230905	163300	1067732690	16790	16790	16790	16790	0
228	20230905	163200	1067732690	16790	16790	16790	16790	0
229	20230905	163100	1067732690	16790	16790	16790	16790	0
230	20230905	163000	1067732690	16790	16790	16790	16790	0
231	20230905	162900	1067732690	16790	16790	16790	16790	0
232	20230905	162800	1067732690	16790	16790	16790	16790	0
233	20230905	162700	1067732690	16790	16790	16790	16790	0
234	20230905	162600	1067732690	16790	16790	16790	16790	0
235	20230905	162500	1067732690	16790	16790	16790	16790	0
236	20230905	162400	1067732690	16790	16790	16790	16790	0
237	20230905	162300	1067732690	16790	16790	16790	16790	0
238	20230905	162200	1067732690	16790	16790	16790	16790	0
239	20230905	162100	1067732690	16790	16790	16790	16790	0
240	20230905	162000	1067732690	16790	16790	16790	16790	0
241	20230905	161900	1067732690	16790	16790	16790	16790	0
242	20230905	161800	1067732690	16790	16790	16790	16790	909
243	20230905	161700	1067732690	16790	16790	16790	16790	0
244	20230905	161600	1067732690	16790	16790	16790	16790	0
245	20230905	161500	1067732690	16790	16790	16790	16790	0
246	20230905	161400	1067732690	16790	16790	16790	16790	0
247	20230905	161300	1067732690	16790	16790	16790	16790	0
248	20230905	161200	1067732690	16790	16790	16790	16790	0
249	20230905	161100	1067732690	16790	16790	16790	16790	0
250	20230905	161000	1067732690	16790	16790	16790	16790	0
251	20230905	160900	1067732690	16790	16790	16790	16790	0
252	20230905	160800	1067732690	16790	16790	16790	16790	0
253	20230905	160700	1067732690	16790	16790	16790	16790	0
254	20230905	160600	1067732690	16790	16790	16790	16790	0
255	20230905	160500	1067732690	16790	16790	16790	16790	0
256	20230905	160400	1067732690	16790	16790	16790	16790	0
257	20230905	160300	1067732690	16790	16790	16790	16790	0
258	20230905	160200	1067732690	16790	16790	16790	16790	0
259	20230905	160100	1067732690	16790	16790	16790	16790	0
260	20230905	160000	1067732690	16790	16790	16790	16790	0
261	20230905	155900	1067732690	16790	16790	16790	16790	0
262	20230905	155800	1067732690	16790	16790	16790	16790	0
263	20230905	155700	1067732690	16790	16790	16790	16790	0
264	20230905	155600	1067732690	16790	16790	16790	16790	0
265	20230905	155500	1067732690	16790	16790	16790	16790	0
266	20230905	155400	1067732690	16790	16790	16790	16790	0
267	20230905	155300	1067732690	16790	16790	16790	16790	0
268	20230905	155200	1067732690	16790	16790	16790	16790	0
269	20230905	155100	1067732690	16790	16790	16790	16790	0
270	20230905	155000	1067732690	16790	16790	16790	16790	0
271	20230905	154900	1067732690	16790	16790	16790	16790	0
272	20230905	154800	1067732690	16790	16790	16790	16790	909
273	20230905	154700	1067732690	16790	16790	16790	16790	0
274	20230905	154600	1067732690	16790	16790	16790	16790	0
275	20230905	154500	1067732690	16790	16790	16790	16790	0
276	20230905	154400	1067732690	16790	16790	16790	16790	0
277	20230905	154300	1067732690	16790	16790	16790	16790	0
278	20230905	154200	1067732690	16790	16790	16790	16790	0
279	20230905	154100	1067732690	16790	16790	16790	16790	0
280	20230905	154000	1067732690	16790	16790	16790	16790	0
281	20230905	153900	1067732690	16790	16790	16790	16790	0
282	20230905	153800	1067732690	16790	16790	16790	16790	0
283	20230905	153700	1067732690	16790	16790	16790	16790	0
284	20230905	153600	1067732690	16790	16790	16790	16790	0
285	20230905	153500	1067732690	16790	16790	16790	16790	0
286	20230905	153400	1067732690	16790	16790	16790	16790	0
287	20230905	153300	1067732690	16790	16790	16790	16790	0
288	20230905	153200	1067732690	16790	16790	16790	16790	0
289	20230905	153100	1067732690	16790	16790	16790	16790	0
290	20230905	153000	1067732690	16790	16790	16790	16790	909
291	20230905	152900	1052470580	16800	16800	16800	16800	0
292	20230905	152800	1052470580	16800	16800	16800	16800	0
293	20230905	152700	1052470580	16800	16800	16800	16800	0
294	20230905	152600	1052470580	16800	16800	16800	16800	0
295	20230905	152500	1052470580	16800	16800	16800	16800	0
296	20230905	152400	1052470580	16800	16800	16800	16800	0
297	20230905	152300	1052470580	16800	16800	16800	16800	0
298	20230905	152200	1052470580	16800	16800	16800	16800	0
299	20230905	152100	1052470580	16800	16800	16800	16800	0
300	20230905	152000	1052470580	16800	16800	16800	16800	0
301	20230905	151900	1052470580	16800	16800	16820	16800	531
302	20230905	151800	1043549760	16810	16810	16810	16810	71
303	20230905	151700	1042356250	16810	16810	16810	16810	39
304	20230905	151600	1041700660	16800	16810	16810	16800	337
305	20230905	151500	1036037900	16820	16830	16830	16820	141
306	20230905	151400	1033666030	16820	16830	16830	16820	32
307	20230905	151300	1033127680	16840	16840	16840	16840	3
308	20230905	151200	1033077160	16840	16840	16840	16840	1
309	20230905	151100	1033060320	16840	16840	16840	16840	6
310	20230905	151000	1032959280	16800	16840	16840	16800	262
311	20230905	150900	1028556630	16830	16830	16830	16830	0
312	20230905	150800	1028556630	16830	16830	16830	16830	1
313	20230905	150700	1028539800	16840	16840	16840	16840	1
314	20230905	150600	1028522960	16810	16830	16830	16810	131
315	20230905	150500	1026320650	16830	16830	16830	16830	1
316	20230905	150400	1026303820	16840	16840	16840	16840	1
317	20230905	150300	1026286980	16830	16820	16830	16820	54
318	20230905	150200	1025378690	16820	16820	16820	16820	1
319	20230905	150100	1025361870	16820	16820	16820	16820	1
320	20230905	150000	1025345050	16800	16800	16800	16800	129
321	20230905	145900	1023177850	16800	16810	16810	16800	16
322	20230905	145800	1022909030	16810	16800	16810	16800	31
323	20230905	145700	1022388210	16800	16800	16800	16800	2
324	20230905	145600	1022354610	16800	16800	16800	16800	4
325	20230905	145500	1022287410	16800	16800	16800	16800	26
326	20230905	145400	1021850610	16800	16800	16800	16800	11
327	20230905	145300	1021665810	16800	16800	16800	16800	1
328	20230905	145200	1021649010	16800	16800	16800	16800	1
329	20230905	145100	1021632210	16800	16800	16800	16800	151
330	20230905	145000	1019095410	16810	16810	16810	16810	1
331	20230905	144900	1019078600	16810	16810	16810	16810	0
332	20230905	144800	1019078600	16810	16810	16810	16810	1
333	20230905	144700	1019061790	16810	16810	16810	16800	83
334	20230905	144600	1017667360	16810	16800	16810	16800	243
335	20230905	144500	1013584890	16790	16800	16800	16790	2
336	20230905	144400	1013551300	16800	16800	16800	16800	1
337	20230905	144300	1013534500	16800	16800	16800	16800	10
338	20230905	144200	1013366500	16800	16800	16800	16800	34
339	20230905	144100	1012795300	16800	16800	16800	16800	1
340	20230905	144000	1012778500	16790	16800	16800	16790	16
341	20230905	143900	1012509800	16760	16760	16760	16760	134
342	20230905	143800	1010263960	16790	16790	16800	16790	213
343	20230905	143700	1006687680	16800	16800	16800	16800	1
344	20230905	143600	1006670880	16800	16790	16800	16790	116
345	20230905	143500	1004722660	16790	16790	16790	16790	1
346	20230905	143400	1004705870	16800	16790	16800	16790	87
347	20230905	143300	1003244860	16800	16800	16800	16800	0
348	20230905	143200	1003244860	16800	16760	16800	16750	4758
349	20230905	143100	923544840	16760	16790	16800	16760	2170
350	20230905	143000	887160370	16800	16800	16800	16800	12
351	20230905	142900	886958770	16800	16800	16800	16800	1
352	20230905	142800	886941970	16800	16800	16800	16800	1
353	20230905	142700	886925170	16800	16780	16800	16770	12
354	20230905	142600	886723890	16770	16770	16770	16770	43
355	20230905	142500	886002780	16770	16800	16800	16770	331
356	20230905	142400	880448880	16800	16800	16800	16800	1
357	20230905	142300	880432080	16800	16780	16800	16780	201
358	20230905	142200	877055640	16800	16800	16800	16800	1
359	20230905	142100	877038840	16770	16800	16800	16770	1078
360	20230905	142000	858960690	16800	16800	16800	16800	0
361	20230905	141900	858960690	16800	16800	16800	16800	1
362	20230905	141800	858943890	16780	16770	16810	16770	10
363	20230905	141700	858776140	16810	16800	16810	16800	2
364	20230905	141600	858742530	16770	16770	16770	16770	18
365	20230905	141500	858440670	16800	16770	16800	16770	19
366	20230905	141400	858122010	16800	16780	16800	16770	499
367	20230905	141300	849748950	16790	16810	16810	16790	13
368	20230905	141200	849530660	16810	16810	16810	16810	1
369	20230905	141100	849513850	16800	16800	16800	16800	1
370	20230905	141000	849497050	16800	16800	16800	16800	0
371	20230905	140900	849497050	16800	16800	16800	16800	1
372	20230905	140800	849480250	16790	16780	16790	16780	2
373	20230905	140700	849446680	16780	16790	16790	16780	35
374	20230905	140600	848859370	16790	16780	16790	16780	44
375	20230905	140500	848121040	16820	16810	16820	16780	881
376	20230905	140400	833335850	16820	16840	16840	16820	26
377	20230905	140300	832898420	16840	16840	16840	16840	0
378	20230905	140200	832898420	16840	16840	16840	16840	1
379	20230905	140100	832881580	16840	16840	16840	16840	1
380	20230905	140000	832864740	16840	16840	16840	16840	0
381	20230905	135900	832864740	16840	16840	16840	16840	2
382	20230905	135800	832831060	16840	16840	16840	16840	1
383	20230905	135700	832814220	16840	16840	16840	16840	1
384	20230905	135600	832797380	16840	16840	16840	16840	0
385	20230905	135500	832797380	16840	16840	16840	16840	1
386	20230905	135400	832780540	16830	16830	16830	16830	1
387	20230905	135300	832763710	16830	16830	16830	16830	0
388	20230905	135200	832763710	16830	16830	16830	16830	1
389	20230905	135100	832746880	16830	16830	16830	16830	6
390	20230905	135000	832645900	16830	16830	16830	16830	0
391	20230905	134900	832645900	16830	16830	16830	16830	1
392	20230905	134800	832629070	16830	16830	16830	16830	1
393	20230905	134700	832612240	16820	16820	16820	16820	2
394	20230905	134600	832578600	16850	16850	16850	16850	1
395	20230905	134500	832561750	16850	16850	16850	16850	1
396	20230905	134400	832544900	16850	16850	16850	16850	1
397	20230905	134300	832528050	16850	16850	16850	16850	0
398	20230905	134200	832528050	16850	16850	16850	16850	1
399	20230905	134100	832511200	16850	16860	16860	16850	11
400	20230905	134000	832325750	16860	16860	16860	16860	0
401	20230905	133900	832325750	16860	16860	16870	16860	504
402	20230905	133800	823828300	16870	16870	16870	16870	21
403	20230905	133700	823474030	16870	16870	16870	16870	0
404	20230905	133600	823474030	16870	16870	16870	16870	1
405	20230905	133500	823457160	16800	16800	16800	16800	1
406	20230905	133400	823440360	16790	16790	16790	16790	187
407	20230905	133300	820300630	16790	16800	16800	16790	556
408	20230905	133200	810965290	16800	16800	16800	16800	21
409	20230905	133100	810612490	16800	16800	16800	16790	202
410	20230905	133000	807218950	16800	16840	16840	16800	53
411	20230905	132900	806327010	16860	16870	16870	16860	101
412	20230905	132800	804623150	16870	16870	16870	16870	1
413	20230905	132700	804606280	16870	16870	16870	16870	0
414	20230905	132600	804606280	16870	16870	16870	16870	2
415	20230905	132500	804572540	16880	16880	16880	16880	2
416	20230905	132400	804538780	16870	16870	16870	16870	1
417	20230905	132300	804521910	16870	16870	16870	16870	0
418	20230905	132200	804521910	16870	16870	16870	16870	1
419	20230905	132100	804505040	16790	16810	16880	16790	332
420	20230905	132000	798929020	16800	16800	16800	16800	219
421	20230905	131900	795249820	16800	16800	16800	16800	6
422	20230905	131800	795149020	16800	16810	16810	16800	892
423	20230905	131700	780162410	16800	16800	16800	16800	10
424	20230905	131600	779994410	16810	16810	16810	16810	1
425	20230905	131500	779977600	16800	16810	16810	16800	441
426	20230905	131400	772564790	16800	16810	16810	16790	719
427	20230905	131300	760492650	16800	16820	16820	16800	2541
428	20230905	131200	717791640	16840	16840	16840	16840	1
429	20230905	131100	717774800	16830	16840	16840	16830	154
430	20230905	131000	715182970	16830	16830	16830	16830	11
431	20230905	130900	714997840	16840	16850	16880	16840	181
432	20230905	130800	711949710	16850	16890	16890	16850	132
433	20230905	130700	709725460	16890	16890	16890	16890	0
434	20230905	130600	709725460	16890	16890	16890	16890	1
435	20230905	130500	709708570	16890	16890	16890	16890	2
436	20230905	130400	709674790	16890	16890	16890	16890	0
437	20230905	130300	709674790	16890	16860	16890	16850	21
438	20230905	130200	709320880	16860	16860	16890	16860	342
439	20230905	130100	703554730	16860	16890	16900	16860	304
440	20230905	130000	698420220	16890	16890	16890	16890	3
441	20230905	125900	698369550	16890	16890	16890	16890	58
442	20230905	125800	697389930	16890	16890	16890	16890	48
443	20230905	125700	696579210	16890	16890	16890	16890	0
444	20230905	125600	696579210	16890	16890	16890	16890	1
445	20230905	125500	696562320	16900	16900	16900	16900	1
446	20230905	125400	696545420	16900	16900	16900	16900	0
447	20230905	125300	696545420	16900	16900	16900	16900	1
448	20230905	125200	696528520	16900	16900	16900	16900	11
449	20230905	125100	696342620	16900	16900	16900	16900	1
450	20230905	125000	696325720	16900	16900	16900	16900	0
451	20230905	124900	696325720	16900	16900	16900	16900	1
452	20230905	124800	696308820	16900	16900	16900	16900	1
453	20230905	124700	696291920	16900	16900	16900	16900	100
454	20230905	124600	694601920	16900	16900	16900	16900	101
455	20230905	124500	692895020	16900	16880	16900	16880	65
456	20230905	124400	691796720	16890	16890	16890	16890	1
457	20230905	124300	691779830	16890	16890	16890	16890	161
458	20230905	124200	689060540	16890	16890	16890	16890	1
459	20230905	124100	689043650	16850	16850	16850	16850	4
460	20230905	124000	688976250	16850	16850	16850	16850	16
461	20230905	123900	688706650	16890	16890	16890	16890	2
462	20230905	123800	688672870	16890	16890	16890	16890	1
463	20230905	123700	688655980	16830	16830	16840	16830	398
464	20230905	123600	681957590	16830	16880	16880	16820	2198
465	20230905	123500	644976500	16880	16880	16880	16880	99
466	20230905	123400	643305380	16880	16880	16880	16880	0
467	20230905	123300	643305380	16880	16870	16880	16870	2
468	20230905	123200	643271630	16870	16830	16870	16830	107
469	20230905	123100	641469820	16870	16870	16870	16870	1
470	20230905	123000	641452950	16850	16880	16880	16850	56
471	20230905	122900	640509050	16880	16880	16880	16880	1
472	20230905	122800	640492170	16880	16880	16880	16880	1
473	20230905	122700	640475290	16880	16880	16880	16880	5
474	20230905	122600	640390890	16880	16880	16880	16880	4
475	20230905	122500	640323370	16890	16890	16890	16890	191
476	20230905	122400	637097380	16880	16880	16880	16880	1
477	20230905	122300	637080500	16880	16880	16880	16880	1
478	20230905	122200	637063620	16890	16890	16890	16890	1
479	20230905	122100	637046730	16820	16820	16820	16820	47
480	20230905	122000	636256190	16820	16820	16820	16820	3
481	20230905	121900	636205730	16820	16890	16890	16820	2
482	20230905	121800	636172020	16820	16820	16820	16820	1
483	20230905	121700	636155200	16810	16890	16890	16810	81
484	20230905	121600	634789580	16890	16890	16890	16890	1
485	20230905	121500	634772690	16890	16890	16890	16890	1
486	20230905	121400	634755800	16890	16890	16890	16890	0
487	20230905	121300	634755800	16890	16890	16890	16890	1
488	20230905	121200	634738910	16890	16890	16890	16890	1
489	20230905	121100	634722020	16890	16890	16890	16890	0
490	20230905	121000	634722020	16890	16890	16890	16890	4
491	20230905	120900	634654460	16890	16890	16890	16890	1
492	20230905	120800	634637570	16890	16890	16890	16890	1
493	20230905	120700	634620680	16810	16850	16850	16810	237
494	20230905	120600	630636020	16890	16890	16890	16890	1
495	20230905	120500	630619130	16890	16890	16890	16890	1
496	20230905	120400	630602240	16890	16890	16890	16890	0
497	20230905	120300	630602240	16890	16890	16890	16890	1
498	20230905	120200	630585350	16890	16900	16900	16890	102
499	20230905	120100	628862560	16890	16890	16890	16890	99
500	20230905	120000	627190450	16890	16890	16890	16890	7
501	20230905	115900	627072220	16890	16890	16890	16890	1
502	20230905	115800	627055330	16890	16890	16890	16890	6
503	20230905	115700	626953990	16890	16890	16890	16890	5
504	20230905	115600	626869540	16890	16890	16890	16810	13
505	20230905	115500	626650450	16900	16900	16900	16900	6
506	20230905	115400	626549050	16900	16900	16900	16900	14
507	20230905	115300	626312450	16910	16910	16910	16910	7
508	20230905	115200	626194080	16910	16910	16910	16910	21
509	20230905	115100	625838970	16910	16920	16920	16910	21
510	20230905	115000	625483810	16930	16930	16930	16930	7
511	20230905	114900	625365300	16930	16870	16930	16800	554
512	20230905	114800	616043050	16930	16930	16930	16930	1
513	20230905	114700	616026120	16930	16930	16930	16930	6
514	20230905	114600	615924540	16930	16930	16930	16930	6
515	20230905	114500	615822960	16930	16930	16930	16930	7
516	20230905	114400	615704450	16930	16930	16930	16930	6
517	20230905	114300	615602870	16930	16920	16930	16920	6
518	20230905	114200	615501340	16870	16870	16870	16870	20
519	20230905	114100	615163940	16920	16870	16920	16870	17
520	20230905	114000	614876800	16930	16930	16930	16930	5
521	20230905	113900	614792150	16860	16930	16930	16850	48
522	20230905	113800	613982540	16930	16860	16940	16800	606
523	20230905	113700	603795450	16860	16940	16940	16860	15
524	20230905	113600	603542070	16930	16920	16930	16920	300
525	20230905	113500	598463120	16930	16930	16930	16930	195
526	20230905	113400	595161770	16930	16930	16930	16930	6
527	20230905	113300	595060190	16930	16930	16930	16930	6
528	20230905	113200	594958610	16830	16920	16930	16820	735
529	20230905	113100	582590230	16930	16930	16930	16930	6
530	20230905	113000	582488650	16930	16930	16930	16930	7
531	20230905	112900	582370140	16930	16930	16930	16930	10
532	20230905	112800	582200840	16920	16920	16920	16920	2
533	20230905	112700	582167000	16920	16930	16930	16920	7
534	20230905	112600	582048510	16920	16920	16920	16920	6
535	20230905	112500	581946990	16880	16880	16880	16880	118
536	20230905	112400	579955150	16880	16910	16910	16870	28
537	20230905	112300	579482460	16910	16910	16910	16910	35
538	20230905	112200	578890610	16910	16930	16930	16910	7
539	20230905	112100	578772120	16930	16930	16930	16930	7
540	20230905	112000	578653610	16910	16910	16920	16910	12
541	20230905	111900	578450630	16820	16820	16820	16820	62
542	20230905	111800	577407790	16940	16940	16940	16810	631
543	20230905	111700	566793860	16940	16900	16940	16900	303
544	20230905	111600	561671840	16940	16940	16940	16940	10
545	20230905	111500	561502440	16940	16930	16940	16910	288
546	20230905	111400	556631210	16940	16940	16940	16940	6
547	20230905	111300	556529570	16930	16930	16930	16930	52
548	20230905	111200	555649210	16940	16940	16940	16940	6
549	20230905	111100	555547570	16940	16940	16940	16940	6
550	20230905	111000	555445930	16950	16950	16950	16950	6
551	20230905	110900	555344230	16920	16900	16920	16890	583
552	20230905	110800	545488820	16900	16890	16900	16890	67
553	20230905	110700	544357180	16890	16890	16890	16890	2
554	20230905	110600	544323400	16890	16890	16890	16890	10
555	20230905	110500	544154500	16890	16890	16890	16830	115
556	20230905	110400	542218150	16890	16890	16890	16890	406
557	20230905	110300	535360810	16890	16890	16890	16890	6
558	20230905	110200	535259470	16870	16850	16870	16850	111
559	20230905	110100	533387840	16850	16830	16850	16830	390
560	20230905	110000	526824120	16850	16850	16850	16850	6
561	20230905	105900	526723020	16820	16820	16820	16820	12
562	20230905	105800	526521180	16820	16830	16830	16820	9
563	20230905	105700	526369740	16820	16820	16820	16820	200
564	20230905	105600	523005740	16830	16830	16830	16830	50
565	20230905	105500	522164240	16830	16830	16830	16830	6
566	20230905	105400	522063260	16830	16830	16830	16830	48
567	20230905	105300	521255420	16820	16820	16820	16820	4
568	20230905	105200	521188140	16820	16820	16820	16820	14
569	20230905	105100	520952660	16770	16830	16830	16770	105
570	20230905	105000	519190930	16830	16830	16830	16830	0
571	20230905	104900	519190930	16830	16770	16830	16770	11
572	20230905	104800	519006100	16830	16830	16830	16830	5
573	20230905	104700	518921950	16800	16770	16830	16770	846
574	20230905	104600	504720970	16830	16780	16830	16780	518
575	20230905	104500	496028580	16780	16780	16780	16780	135
576	20230905	104400	493763280	16780	16840	16840	16780	217
577	20230905	104300	490117440	16850	16840	16850	16840	10
578	20230905	104200	489948950	16850	16840	16850	16840	119
579	20230905	104100	487944890	16850	16850	16850	16840	24
580	20230905	104000	487540620	16850	16850	16850	16840	18
581	20230905	103900	487237330	16840	16840	16840	16840	4
582	20230905	103800	487169970	16770	16840	16840	16770	100
583	20230905	103700	485492010	16880	16880	16880	16880	5
584	20230905	103600	485407610	16880	16880	16880	16880	6
585	20230905	103500	485306330	16900	16900	16900	16900	5
586	20230905	103400	485221830	16900	16840	16900	16840	683
587	20230905	103300	473716930	16800	16830	16840	16800	14
588	20230905	103200	473481370	16820	16760	16820	16760	4455
589	20230905	103100	398792310	16760	16750	16760	16750	15
590	20230905	103000	398541010	16760	16750	16760	16750	177
591	20230905	102900	395576200	16750	16760	16760	16750	511
592	20230905	102800	387013920	16760	16770	16790	16760	336
593	20230905	102700	381379180	16790	16790	16790	16790	2
594	20230905	102600	381345600	16790	16780	16790	16770	358
595	20230905	102500	375341200	16780	16800	16800	16780	231
596	20230905	102400	371464300	16800	16800	16800	16800	6
597	20230905	102300	371363500	16800	16800	16800	16800	5
598	20230905	102200	371279500	16800	16800	16800	16780	67
599	20230905	102100	370154920	16790	16790	16790	16790	47
600	20230905	102000	369365790	16820	16820	16820	16790	131
601	20230905	101900	367164250	16820	16820	16820	16820	6
602	20230905	101800	367063330	16800	16800	16800	16800	6
603	20230905	101700	366962530	16820	16820	16820	16820	7
604	20230905	101600	366844790	16820	16820	16820	16800	161
605	20230905	101500	364139790	16830	16830	16830	16830	0
606	20230905	101400	364139790	16830	16830	16830	16830	6
607	20230905	101300	364038810	16800	16800	16800	16800	5
608	20230905	101200	363954810	16840	16740	16840	16740	6
609	20230905	101100	363853870	16730	16850	16850	16730	1448
610	20230905	101000	339590100	16850	16850	16850	16850	5
611	20230905	100900	339505850	16800	16800	16800	16800	79
612	20230905	100800	338178650	16850	16850	16850	16850	6
613	20230905	100700	338077550	16850	16850	16850	16850	5
614	20230905	100600	337993300	16850	16800	16850	16800	121
615	20230905	100500	335960200	16850	16850	16850	16850	5
616	20230905	100400	335875950	16850	16850	16850	16850	21
617	20230905	100300	335522100	16850	16850	16850	16850	0
618	20230905	100200	335522100	16850	16850	16850	16850	6
619	20230905	100100	335421000	16790	16750	16790	16750	167
620	20230905	100000	332622340	16750	16810	16840	16750	669
621	20230905	095900	321403510	16850	16850	16850	16850	5
622	20230905	095800	321319260	16810	16890	16890	16810	106
623	20230905	095700	319536920	16810	16810	16810	16810	51
624	20230905	095600	318679610	16900	16900	16900	16900	105
625	20230905	095500	316905110	16900	16810	16900	16810	577
626	20230905	095400	307191320	16800	16780	16800	16780	527
627	20230905	095300	298341950	16780	16800	16820	16780	672
628	20230905	095200	287055570	16800	16810	16820	16800	710
629	20230905	095100	275123810	16820	16820	16820	16810	19
630	20230905	095000	274804330	16820	16820	16820	16820	51
631	20230905	094900	273946510	16820	16820	16820	16820	16
632	20230905	094800	273677390	16820	16840	16840	16820	73
633	20230905	094700	272449430	16850	16850	16850	16820	271
634	20230905	094600	267885380	16850	16820	16850	16820	218
635	20230905	094500	264217120	16890	16870	16890	16870	148
636	20230905	094400	261720260	16910	16910	16910	16910	7
637	20230905	094300	261601890	16920	16850	16920	16850	106
638	20230905	094200	259813220	16870	16820	16870	16820	115
639	20230905	094100	257873420	16820	16830	16830	16820	724
640	20230905	094000	245695680	16830	16850	16850	16830	490
641	20230905	093900	237447970	16860	16880	16880	16860	414
642	20230905	093800	230463750	16880	16850	16880	16850	103
643	20230905	093700	228727040	16860	16900	16920	16860	1349
644	20230905	093600	205960970	16920	16900	16920	16900	176
645	20230905	093500	202984210	16900	16900	16900	16890	70
646	20230905	093400	201801630	16890	16900	16920	16890	1138
647	20230905	093300	182576600	16920	16920	16920	16900	679
648	20230905	093200	171097810	16920	16920	16930	16920	804
649	20230905	093100	157493880	16930	17000	17000	16930	605
650	20230905	093000	147250880	16930	16960	17030	16930	196
651	20230905	092900	143928210	17030	17030	17030	17030	5
652	20230905	092800	143843060	16960	16960	16960	16960	19
653	20230905	092700	143520820	17030	17030	17040	16980	190
654	20230905	092600	140291540	17040	17040	17040	17040	5
655	20230905	092500	140206340	17040	17030	17040	17020	16
656	20230905	092400	139933850	16960	17050	17050	16960	28
657	20230905	092300	139456830	16960	17030	17050	16960	110
658	20230905	092200	137582840	17030	16960	17030	16960	730
659	20230905	092100	125194730	16930	16960	16960	16930	15
660	20230905	092000	124940360	16960	16950	16960	16920	204
661	20230905	091900	121488450	16960	16970	16970	16960	17
662	20230905	091800	121200070	16980	16980	16980	16950	15
663	20230905	091700	120945520	16970	16970	16970	16970	4
664	20230905	091600	120877640	16970	16900	16970	16900	4
665	20230905	091500	120809830	16920	16890	16920	16890	430
666	20230905	091400	113540000	16880	16890	16910	16880	331
667	20230905	091300	107950690	16890	16940	16970	16890	1775
668	20230905	091200	77920360	16940	16930	16940	16930	65
669	20230905	091100	76819860	16930	16960	16970	16930	657
670	20230905	091000	65685210	17000	16960	17000	16950	277
671	20230905	090900	60987060	17040	16960	17040	16960	36
672	20230905	090800	60376020	17050	16970	17050	16960	219
673	20230905	090700	56656950	16970	17060	17060	16970	169
674	20230905	090600	53778910	17060	17030	17060	17030	16
675	20230905	090500	53506230	16950	17060	17060	16950	577
676	20230905	090400	43709320	17070	17000	17070	17000	130
677	20230905	090300	41490630	17000	17000	17090	17000	142
678	20230905	090200	39075280	16980	16990	17100	16980	293
679	20230905	090100	34094750	17120	17050	17120	16960	465
680	20230905	090000	26177860	16990	17200	17200	16990	1418