KissMeData/210120/min/candle-20230901.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230901	200900	1061025460	18580	18580	18580	18580	1152
3	20230901	200800	1061025460	18580	18580	18580	18580	0
4	20230901	200700	1061025460	18580	18580	18580	18580	0
5	20230901	200600	1061025460	18580	18580	18580	18580	0
6	20230901	200500	1061025460	18580	18580	18580	18580	0
7	20230901	200400	1061025460	18580	18580	18580	18580	0
8	20230901	200300	1061025460	18580	18580	18580	18580	0
9	20230901	200200	1061025460	18580	18580	18580	18580	0
10	20230901	200100	1061025460	18580	18580	18580	18580	0
11	20230901	200000	1061025460	18580	18580	18580	18580	0
12	20230901	195900	1061025460	18580	18580	18580	18580	0
13	20230901	195800	1061025460	18580	18580	18580	18580	0
14	20230901	195700	1061025460	18580	18580	18580	18580	0
15	20230901	195600	1061025460	18580	18580	18580	18580	0
16	20230901	195500	1061025460	18580	18580	18580	18580	0
17	20230901	195400	1061025460	18580	18580	18580	18580	0
18	20230901	195300	1061025460	18580	18580	18580	18580	0
19	20230901	195200	1061025460	18580	18580	18580	18580	0
20	20230901	195100	1061025460	18580	18580	18580	18580	0
21	20230901	195000	1061025460	18580	18580	18580	18580	0
22	20230901	194900	1061025460	18580	18580	18580	18580	0
23	20230901	194800	1061025460	18580	18580	18580	18580	0
24	20230901	194700	1061025460	18580	18580	18580	18580	0
25	20230901	194600	1061025460	18580	18580	18580	18580	0
26	20230901	194500	1061025460	18580	18580	18580	18580	0
27	20230901	194400	1061025460	18580	18580	18580	18580	0
28	20230901	194300	1061025460	18580	18580	18580	18580	0
29	20230901	194200	1061025460	18580	18580	18580	18580	0
30	20230901	194100	1061025460	18580	18580	18580	18580	0
31	20230901	194000	1061025460	18580	18580	18580	18580	0
32	20230901	193900	1061025460	18580	18580	18580	18580	1152
33	20230901	193800	1061025460	18580	18580	18580	18580	0
34	20230901	193700	1061025460	18580	18580	18580	18580	0
35	20230901	193600	1061025460	18580	18580	18580	18580	0
36	20230901	193500	1061025460	18580	18580	18580	18580	0
37	20230901	193400	1061025460	18580	18580	18580	18580	0
38	20230901	193300	1061025460	18580	18580	18580	18580	0
39	20230901	193200	1061025460	18580	18580	18580	18580	0
40	20230901	193100	1061025460	18580	18580	18580	18580	0
41	20230901	193000	1061025460	18580	18580	18580	18580	0
42	20230901	192900	1061025460	18580	18580	18580	18580	0
43	20230901	192800	1061025460	18580	18580	18580	18580	0
44	20230901	192700	1061025460	18580	18580	18580	18580	0
45	20230901	192600	1061025460	18580	18580	18580	18580	0
46	20230901	192500	1061025460	18580	18580	18580	18580	0
47	20230901	192400	1061025460	18580	18580	18580	18580	0
48	20230901	192300	1061025460	18580	18580	18580	18580	0
49	20230901	192200	1061025460	18580	18580	18580	18580	0
50	20230901	192100	1061025460	18580	18580	18580	18580	0
51	20230901	192000	1061025460	18580	18580	18580	18580	0
52	20230901	191900	1061025460	18580	18580	18580	18580	0
53	20230901	191800	1061025460	18580	18580	18580	18580	0
54	20230901	191700	1061025460	18580	18580	18580	18580	0
55	20230901	191600	1061025460	18580	18580	18580	18580	0
56	20230901	191500	1061025460	18580	18580	18580	18580	0
57	20230901	191400	1061025460	18580	18580	18580	18580	0
58	20230901	191300	1061025460	18580	18580	18580	18580	0
59	20230901	191200	1061025460	18580	18580	18580	18580	0
60	20230901	191100	1061025460	18580	18580	18580	18580	0
61	20230901	191000	1061025460	18580	18580	18580	18580	0
62	20230901	190900	1061025460	18580	18580	18580	18580	1152
63	20230901	190800	1061025460	18580	18580	18580	18580	0
64	20230901	190700	1061025460	18580	18580	18580	18580	0
65	20230901	190600	1061025460	18580	18580	18580	18580	0
66	20230901	190500	1061025460	18580	18580	18580	18580	0
67	20230901	190400	1061025460	18580	18580	18580	18580	0
68	20230901	190300	1061025460	18580	18580	18580	18580	0
69	20230901	190200	1061025460	18580	18580	18580	18580	0
70	20230901	190100	1061025460	18580	18580	18580	18580	0
71	20230901	190000	1061025460	18580	18580	18580	18580	0
72	20230901	185900	1061025460	18580	18580	18580	18580	0
73	20230901	185800	1061025460	18580	18580	18580	18580	0
74	20230901	185700	1061025460	18580	18580	18580	18580	0
75	20230901	185600	1061025460	18580	18580	18580	18580	0
76	20230901	185500	1061025460	18580	18580	18580	18580	0
77	20230901	185400	1061025460	18580	18580	18580	18580	0
78	20230901	185300	1061025460	18580	18580	18580	18580	0
79	20230901	185200	1061025460	18580	18580	18580	18580	0
80	20230901	185100	1061025460	18580	18580	18580	18580	0
81	20230901	185000	1061025460	18580	18580	18580	18580	0
82	20230901	184900	1061025460	18580	18580	18580	18580	0
83	20230901	184800	1061025460	18580	18580	18580	18580	0
84	20230901	184700	1061025460	18580	18580	18580	18580	0
85	20230901	184600	1061025460	18580	18580	18580	18580	0
86	20230901	184500	1061025460	18580	18580	18580	18580	0
87	20230901	184400	1061025460	18580	18580	18580	18580	0
88	20230901	184300	1061025460	18580	18580	18580	18580	0
89	20230901	184200	1061025460	18580	18580	18580	18580	0
90	20230901	184100	1061025460	18580	18580	18580	18580	0
91	20230901	184000	1061025460	18580	18580	18580	18580	0
92	20230901	183900	1061025460	18580	18580	18580	18580	1152
93	20230901	183800	1061025460	18580	18580	18580	18580	0
94	20230901	183700	1061025460	18580	18580	18580	18580	0
95	20230901	183600	1061025460	18580	18580	18580	18580	0
96	20230901	183500	1061025460	18580	18580	18580	18580	0
97	20230901	183400	1061025460	18580	18580	18580	18580	0
98	20230901	183300	1061025460	18580	18580	18580	18580	0
99	20230901	183200	1061025460	18580	18580	18580	18580	0
100	20230901	183100	1061025460	18580	18580	18580	18580	0
101	20230901	183000	1061025460	18580	18580	18580	18580	0
102	20230901	182900	1061025460	18580	18580	18580	18580	0
103	20230901	182800	1061025460	18580	18580	18580	18580	0
104	20230901	182700	1061025460	18580	18580	18580	18580	0
105	20230901	182600	1061025460	18580	18580	18580	18580	0
106	20230901	182500	1061025460	18580	18580	18580	18580	0
107	20230901	182400	1061025460	18580	18580	18580	18580	0
108	20230901	182300	1061025460	18580	18580	18580	18580	0
109	20230901	182200	1061025460	18580	18580	18580	18580	0
110	20230901	182100	1061025460	18580	18580	18580	18580	0
111	20230901	182000	1061025460	18580	18580	18580	18580	0
112	20230901	181900	1061025460	18580	18580	18580	18580	0
113	20230901	181800	1061025460	18580	18580	18580	18580	0
114	20230901	181700	1061025460	18580	18580	18580	18580	0
115	20230901	181600	1061025460	18580	18580	18580	18580	0
116	20230901	181500	1061025460	18580	18580	18580	18580	0
117	20230901	181400	1061025460	18580	18580	18580	18580	0
118	20230901	181300	1061025460	18580	18580	18580	18580	0
119	20230901	181200	1061025460	18580	18580	18580	18580	0
120	20230901	181100	1061025460	18580	18580	18580	18580	0
121	20230901	181000	1061025460	18580	18580	18580	18580	0
122	20230901	180900	1061025460	18580	18580	18580	18580	1152
123	20230901	180800	1061025460	18580	18580	18580	18580	0
124	20230901	180700	1061025460	18580	18580	18580	18580	0
125	20230901	180600	1061025460	18580	18580	18580	18580	0
126	20230901	180500	1061025460	18580	18580	18580	18580	0
127	20230901	180400	1061025460	18580	18580	18580	18580	0
128	20230901	180300	1061025460	18580	18580	18580	18580	0
129	20230901	180200	1061025460	18580	18580	18580	18580	0
130	20230901	180100	1061025460	18580	18580	18580	18580	0
131	20230901	180000	1061025460	18580	18580	18580	18580	0
132	20230901	175900	1061025460	18580	18580	18580	18580	0
133	20230901	175800	1061025460	18580	18580	18580	18580	0
134	20230901	175700	1061025460	18580	18580	18580	18580	0
135	20230901	175600	1061025460	18580	18580	18580	18580	0
136	20230901	175500	1061025460	18580	18580	18580	18580	0
137	20230901	175400	1061025460	18580	18580	18580	18580	0
138	20230901	175300	1061025460	18580	18580	18580	18580	0
139	20230901	175200	1061025460	18580	18580	18580	18580	0
140	20230901	175100	1061025460	18580	18580	18580	18580	0
141	20230901	175000	1061025460	18580	18580	18580	18580	0
142	20230901	174900	1061025460	18580	18580	18580	18580	0
143	20230901	174800	1061025460	18580	18580	18580	18580	0
144	20230901	174700	1061025460	18580	18580	18580	18580	0
145	20230901	174600	1061025460	18580	18580	18580	18580	0
146	20230901	174500	1061025460	18580	18580	18580	18580	0
147	20230901	174400	1061025460	18580	18580	18580	18580	0
148	20230901	174300	1061025460	18580	18580	18580	18580	0
149	20230901	174200	1061025460	18580	18580	18580	18580	0
150	20230901	174100	1061025460	18580	18580	18580	18580	0
151	20230901	174000	1061025460	18580	18580	18580	18580	0
152	20230901	173900	1061025460	18580	18580	18580	18580	1152
153	20230901	173800	1061025460	18580	18580	18580	18580	0
154	20230901	173700	1061025460	18580	18580	18580	18580	0
155	20230901	173600	1061025460	18580	18580	18580	18580	0
156	20230901	173500	1061025460	18580	18580	18580	18580	0
157	20230901	173400	1061025460	18580	18580	18580	18580	0
158	20230901	173300	1061025460	18580	18580	18580	18580	0
159	20230901	173200	1061025460	18580	18580	18580	18580	0
160	20230901	173100	1061025460	18580	18580	18580	18580	0
161	20230901	173000	1061025460	18580	18580	18580	18580	0
162	20230901	172900	1061025460	18580	18580	18580	18580	0
163	20230901	172800	1061025460	18580	18580	18580	18580	0
164	20230901	172700	1061025460	18580	18580	18580	18580	0
165	20230901	172600	1061025460	18580	18580	18580	18580	0
166	20230901	172500	1061025460	18580	18580	18580	18580	0
167	20230901	172400	1061025460	18580	18580	18580	18580	0
168	20230901	172300	1061025460	18580	18580	18580	18580	0
169	20230901	172200	1061025460	18580	18580	18580	18580	0
170	20230901	172100	1061025460	18580	18580	18580	18580	0
171	20230901	172000	1061025460	18580	18580	18580	18580	0
172	20230901	171900	1061025460	18580	18580	18580	18580	0
173	20230901	171800	1061025460	18580	18580	18580	18580	0
174	20230901	171700	1061025460	18580	18580	18580	18580	0
175	20230901	171600	1061025460	18580	18580	18580	18580	0
176	20230901	171500	1061025460	18580	18580	18580	18580	0
177	20230901	171400	1061025460	18580	18580	18580	18580	0
178	20230901	171300	1061025460	18580	18580	18580	18580	0
179	20230901	171200	1061025460	18580	18580	18580	18580	0
180	20230901	171100	1061025460	18580	18580	18580	18580	0
181	20230901	171000	1061025460	18580	18580	18580	18580	0
182	20230901	170900	1061025460	18580	18580	18580	18580	1152
183	20230901	170800	1061025460	18580	18580	18580	18580	0
184	20230901	170700	1061025460	18580	18580	18580	18580	0
185	20230901	170600	1061025460	18580	18580	18580	18580	0
186	20230901	170500	1061025460	18580	18580	18580	18580	0
187	20230901	170400	1061025460	18580	18580	18580	18580	0
188	20230901	170300	1061025460	18580	18580	18580	18580	0
189	20230901	170200	1061025460	18580	18580	18580	18580	0
190	20230901	170100	1061025460	18580	18580	18580	18580	0
191	20230901	170000	1061025460	18580	18580	18580	18580	0
192	20230901	165900	1061025460	18580	18580	18580	18580	0
193	20230901	165800	1061025460	18580	18580	18580	18580	0
194	20230901	165700	1061025460	18580	18580	18580	18580	0
195	20230901	165600	1061025460	18580	18580	18580	18580	0
196	20230901	165500	1061025460	18580	18580	18580	18580	0
197	20230901	165400	1061025460	18580	18580	18580	18580	0
198	20230901	165300	1061025460	18580	18580	18580	18580	0
199	20230901	165200	1061025460	18580	18580	18580	18580	0
200	20230901	165100	1061025460	18580	18580	18580	18580	0
201	20230901	165000	1061025460	18580	18580	18580	18580	0
202	20230901	164900	1061025460	18580	18580	18580	18580	0
203	20230901	164800	1061025460	18580	18580	18580	18580	0
204	20230901	164700	1061025460	18580	18580	18580	18580	0
205	20230901	164600	1061025460	18580	18580	18580	18580	0
206	20230901	164500	1061025460	18580	18580	18580	18580	0
207	20230901	164400	1061025460	18580	18580	18580	18580	0
208	20230901	164300	1061025460	18580	18580	18580	18580	0
209	20230901	164200	1061025460	18580	18580	18580	18580	0
210	20230901	164100	1061025460	18580	18580	18580	18580	0
211	20230901	164000	1061025460	18580	18580	18580	18580	0
212	20230901	163900	1061025460	18580	18580	18580	18580	1152
213	20230901	163800	1061025460	18580	18580	18580	18580	0
214	20230901	163700	1061025460	18580	18580	18580	18580	0
215	20230901	163600	1061025460	18580	18580	18580	18580	0
216	20230901	163500	1061025460	18580	18580	18580	18580	0
217	20230901	163400	1061025460	18580	18580	18580	18580	0
218	20230901	163300	1061025460	18580	18580	18580	18580	0
219	20230901	163200	1061025460	18580	18580	18580	18580	0
220	20230901	163100	1061025460	18580	18580	18580	18580	0
221	20230901	163000	1061025460	18580	18580	18580	18580	0
222	20230901	162900	1061025460	18580	18580	18580	18580	0
223	20230901	162800	1061025460	18580	18580	18580	18580	0
224	20230901	162700	1061025460	18580	18580	18580	18580	0
225	20230901	162600	1061025460	18580	18580	18580	18580	0
226	20230901	162500	1061025460	18580	18580	18580	18580	0
227	20230901	162400	1061025460	18580	18580	18580	18580	0
228	20230901	162300	1061025460	18580	18580	18580	18580	0
229	20230901	162200	1061025460	18580	18580	18580	18580	0
230	20230901	162100	1061025460	18580	18580	18580	18580	0
231	20230901	162000	1061025460	18580	18580	18580	18580	0
232	20230901	161900	1061025460	18580	18580	18580	18580	0
233	20230901	161800	1061025460	18580	18580	18580	18580	0
234	20230901	161700	1061025460	18580	18580	18580	18580	0
235	20230901	161600	1061025460	18580	18580	18580	18580	0
236	20230901	161500	1061025460	18580	18580	18580	18580	0
237	20230901	161400	1061025460	18580	18580	18580	18580	0
238	20230901	161300	1061025460	18580	18580	18580	18580	0
239	20230901	161200	1061025460	18580	18580	18580	18580	0
240	20230901	161100	1061025460	18580	18580	18580	18580	0
241	20230901	161000	1061025460	18580	18580	18580	18580	0
242	20230901	160900	1061025460	18580	18580	18580	18580	1152
243	20230901	160800	1061025460	18580	18580	18580	18580	0
244	20230901	160700	1061025460	18580	18580	18580	18580	0
245	20230901	160600	1061025460	18580	18580	18580	18580	0
246	20230901	160500	1061025460	18580	18580	18580	18580	0
247	20230901	160400	1061025460	18580	18580	18580	18580	0
248	20230901	160300	1061025460	18580	18580	18580	18580	0
249	20230901	160200	1061025460	18580	18580	18580	18580	0
250	20230901	160100	1061025460	18580	18580	18580	18580	0
251	20230901	160000	1061025460	18580	18580	18580	18580	0
252	20230901	155900	1061025460	18580	18580	18580	18580	0
253	20230901	155800	1061025460	18580	18580	18580	18580	0
254	20230901	155700	1061025460	18580	18580	18580	18580	0
255	20230901	155600	1061025460	18580	18580	18580	18580	0
256	20230901	155500	1061025460	18580	18580	18580	18580	0
257	20230901	155400	1061025460	18580	18580	18580	18580	0
258	20230901	155300	1061025460	18580	18580	18580	18580	0
259	20230901	155200	1061025460	18580	18580	18580	18580	0
260	20230901	155100	1061025460	18580	18580	18580	18580	0
261	20230901	155000	1061025460	18580	18580	18580	18580	0
262	20230901	154900	1061025460	18580	18580	18580	18580	0
263	20230901	154800	1061025460	18580	18580	18580	18580	0
264	20230901	154700	1061025460	18580	18580	18580	18580	0
265	20230901	154600	1061025460	18580	18580	18580	18580	0
266	20230901	154500	1061025460	18580	18580	18580	18580	0
267	20230901	154400	1061025460	18580	18580	18580	18580	0
268	20230901	154300	1061025460	18580	18580	18580	18580	0
269	20230901	154200	1061025460	18580	18580	18580	18580	0
270	20230901	154100	1061025460	18580	18580	18580	18580	0
271	20230901	154000	1061025460	18580	18580	18580	18580	0
272	20230901	153900	1061025460	18580	18580	18580	18580	1152
273	20230901	153800	1061025460	18580	18580	18580	18580	0
274	20230901	153700	1061025460	18580	18580	18580	18580	0
275	20230901	153600	1061025460	18580	18580	18580	18580	0
276	20230901	153500	1061025460	18580	18580	18580	18580	0
277	20230901	153400	1061025460	18580	18580	18580	18580	0
278	20230901	153300	1061025460	18580	18580	18580	18580	0
279	20230901	153200	1061025460	18580	18580	18580	18580	0
280	20230901	153100	1061025460	18580	18580	18580	18580	0
281	20230901	153000	1061025460	18580	18580	18580	18580	1152
282	20230901	152900	1039621300	18580	18580	18580	18580	0
283	20230901	152800	1039621300	18580	18580	18580	18580	0
284	20230901	152700	1039621300	18580	18580	18580	18580	0
285	20230901	152600	1039621300	18580	18580	18580	18580	0
286	20230901	152500	1039621300	18580	18580	18580	18580	0
287	20230901	152400	1039621300	18580	18580	18580	18580	0
288	20230901	152300	1039621300	18580	18580	18580	18580	0
289	20230901	152200	1039621300	18580	18580	18580	18580	0
290	20230901	152100	1039621300	18580	18580	18580	18580	0
291	20230901	152000	1039621300	18580	18580	18580	18580	0
292	20230901	151900	1039621300	18580	18580	18580	18580	36
293	20230901	151800	1038952420	18580	18620	18620	18580	604
294	20230901	151700	1027728580	18620	18580	18620	18580	51
295	20230901	151600	1026780040	18600	18630	18630	18600	209
296	20230901	151500	1022891460	18630	18630	18630	18630	0
297	20230901	151400	1022891460	18630	18630	18630	18630	35
298	20230901	151300	1022239410	18640	18600	18640	18600	75
299	20230901	151200	1020843010	18640	18640	18640	18640	30
300	20230901	151100	1020283810	18640	18640	18640	18640	38
301	20230901	151000	1019575490	18640	18640	18640	18640	51
302	20230901	150900	1018624850	18640	18640	18640	18640	23
303	20230901	150800	1018196130	18640	18640	18640	18640	33
304	20230901	150700	1017581010	18640	18630	18640	18630	27
305	20230901	150600	1017077930	18640	18640	18640	18640	0
306	20230901	150500	1017077930	18640	18590	18640	18580	607
307	20230901	150400	1005797740	18580	18640	18640	18580	235
308	20230901	150300	1001427640	18640	18640	18640	18640	37
309	20230901	150200	1000737960	18640	18640	18640	18640	24
310	20230901	150100	1000290600	18580	18600	18600	18580	1988
311	20230901	150000	963339390	18650	18640	18650	18640	31
312	20230901	145900	962761430	18650	18640	18650	18600	250
313	20230901	145800	958108410	18640	18640	18640	18640	7
314	20230901	145700	957977930	18640	18640	18640	18640	37
315	20230901	145600	957288250	18630	18630	18630	18630	50
316	20230901	145500	956356750	18660	18660	18660	18660	1
317	20230901	145400	956338090	18660	18650	18660	18600	216
318	20230901	145300	952318000	18660	18660	18660	18660	26
319	20230901	145200	951832840	18660	18660	18660	18660	0
320	20230901	145100	951832840	18660	18660	18660	18660	22
321	20230901	145000	951422320	18660	18660	18660	18660	19
322	20230901	144900	951067780	18650	18660	18660	18650	43
323	20230901	144800	950265480	18660	18660	18660	18660	48
324	20230901	144700	949369800	18660	18660	18660	18660	0
325	20230901	144600	949369800	18660	18660	18660	18660	14
326	20230901	144500	949108560	18660	18650	18660	18650	24
327	20230901	144400	948660730	18660	18650	18660	18650	4
328	20230901	144300	948586110	18650	18660	18660	18650	64
329	20230901	144200	947392250	18660	18650	18660	18650	28
330	20230901	144100	946870020	18660	18660	18660	18660	30
331	20230901	144000	946310220	18660	18660	18660	18660	0
332	20230901	143900	946310220	18660	18660	18660	18660	1
333	20230901	143800	946291560	18660	18610	18660	18600	24
334	20230901	143700	945844890	18670	18670	18670	18670	0
335	20230901	143600	945844890	18670	18670	18670	18650	60
336	20230901	143500	944725470	18670	18600	18670	18600	115
337	20230901	143400	942584230	18600	18610	18670	18590	468
338	20230901	143300	933875980	18670	18600	18670	18600	502
339	20230901	143200	924538260	18670	18590	18670	18590	501
340	20230901	143100	915219310	18600	18670	18670	18590	1430
341	20230901	143000	888621330	18600	18610	18610	18600	496
342	20230901	142900	879394560	18600	18600	18610	18600	526
343	20230901	142800	869610680	18600	18600	18600	18600	414
344	20230901	142700	861910280	18600	18620	18650	18600	579
345	20230901	142600	851133620	18640	18660	18660	18630	248
346	20230901	142500	846510360	18650	18650	18650	18640	440
347	20230901	142400	838304890	18630	18630	18630	18630	0
348	20230901	142300	838304890	18630	18630	18630	18630	0
349	20230901	142200	838304890	18630	18620	18630	18620	13
350	20230901	142100	838062810	18620	18640	18640	18620	14
351	20230901	142000	837802040	18650	18650	18650	18650	22
352	20230901	141900	837391740	18650	18640	18650	18640	41
353	20230901	141800	836627490	18620	18620	18620	18620	2
354	20230901	141700	836590250	18620	18620	18620	18620	46
355	20230901	141600	835733730	18650	18650	18650	18650	13
356	20230901	141500	835491280	18650	18650	18660	18650	49
357	20230901	141400	834577410	18630	18630	18630	18630	112
358	20230901	141300	832490850	18630	18630	18630	18630	596
359	20230901	141200	821387370	18630	18630	18630	18630	56
360	20230901	141100	820344090	18610	18610	18610	18610	0
361	20230901	141000	820344090	18610	18660	18660	18610	490
362	20230901	140900	811217150	18670	18660	18670	18660	30
363	20230901	140800	810657060	18670	18670	18670	18670	36
364	20230901	140700	809984940	18670	18670	18670	18670	0
365	20230901	140600	809984940	18670	18690	18690	18670	87
366	20230901	140500	808359530	18700	18700	18700	18700	0
367	20230901	140400	808359530	18700	18700	18700	18700	45
368	20230901	140300	807518030	18690	18690	18690	18690	14
369	20230901	140200	807256370	18690	18680	18690	18680	50
370	20230901	140100	806321920	18690	18700	18700	18690	41
371	20230901	140000	805555330	18690	18700	18700	18690	8
372	20230901	135900	805405800	18700	18700	18700	18700	44
373	20230901	135800	804583000	18700	18700	18700	18700	29
374	20230901	135700	804040700	18690	18720	18720	18690	65
375	20230901	135600	802823960	18740	18720	18740	18720	125
376	20230901	135500	800481810	18720	18730	18730	18720	99
377	20230901	135400	798628140	18740	18720	18740	18720	41
378	20230901	135300	797860270	18720	18710	18720	18710	13
379	20230901	135200	797616930	18720	18710	18720	18710	50
380	20230901	135100	796681150	18700	18700	18700	18700	35
381	20230901	135000	796026650	18700	18660	18700	18660	417
382	20230901	134900	788242510	18660	18650	18660	18650	26
383	20230901	134800	787757600	18620	18650	18650	18620	25
384	20230901	134700	787291510	18650	18660	18660	18650	45
385	20230901	134600	786452010	18650	18650	18650	18650	0
386	20230901	134500	786452010	18650	18650	18650	18650	1
387	20230901	134400	786433360	18650	18650	18650	18650	25
388	20230901	134300	785967110	18650	18650	18650	18650	34
389	20230901	134200	785333010	18650	18650	18650	18650	0
390	20230901	134100	785333010	18650	18650	18650	18650	24
391	20230901	134000	784885410	18650	18650	18650	18650	139
392	20230901	133900	782293060	18640	18640	18640	18640	25
393	20230901	133800	781827060	18640	18640	18640	18640	110
394	20230901	133700	779776660	18630	18630	18630	18630	50
395	20230901	133600	778845160	18640	18640	18640	18640	28
396	20230901	133500	778323240	18600	18600	18600	18600	0
397	20230901	133400	778323240	18600	18640	18640	18600	2
398	20230901	133300	778286000	18640	18640	18650	18640	116
399	20230901	133200	776123740	18650	18650	18650	18650	0
400	20230901	133100	776123740	18650	18650	18650	18650	0
401	20230901	133000	776123740	18650	18650	18650	18650	101
402	20230901	132900	774240090	18610	18610	18610	18610	15
403	20230901	132800	773960940	18590	18590	18590	18590	0
404	20230901	132700	773960940	18590	18580	18590	18580	662
405	20230901	132600	761660700	18580	18610	18610	18580	1342
406	20230901	132500	736716520	18610	18650	18650	18610	1082
407	20230901	132400	716576350	18660	18660	18660	18660	29
408	20230901	132300	716035210	18660	18660	18660	18660	7
409	20230901	132200	715904590	18670	18670	18670	18670	32
410	20230901	132100	715307150	18670	18710	18710	18670	82
411	20230901	132000	713776170	18710	18710	18710	18710	1
412	20230901	131900	713757460	18710	18710	18710	18710	0
413	20230901	131800	713757460	18710	18710	18710	18710	1
414	20230901	131700	713738750	18720	18620	18720	18620	732
415	20230901	131600	700105810	18620	18710	18720	18620	269
416	20230901	131500	695092700	18710	18690	18720	18690	33
417	20230901	131400	694475550	18700	18700	18700	18700	0
418	20230901	131300	694475550	18700	18690	18700	18630	250
419	20230901	131200	689814670	18700	18680	18700	18680	33
420	20230901	131100	689198000	18670	18650	18670	18650	40
421	20230901	131000	688451800	18650	18650	18650	18650	0
422	20230901	130900	688451800	18650	18650	18650	18640	12
423	20230901	130800	688228010	18640	18650	18650	18640	160
424	20230901	130700	685245260	18650	18650	18650	18650	2
425	20230901	130600	685207960	18650	18650	18650	18650	65
426	20230901	130500	683995710	18640	18680	18680	18640	80
427	20230901	130400	682503020	18670	18680	18680	18670	27
428	20230901	130300	681998730	18690	18690	18690	18690	1
429	20230901	130200	681980040	18680	18680	18680	18680	30
430	20230901	130100	681419640	18690	18690	18690	18690	1
431	20230901	130000	681400950	18690	18690	18690	18690	27
432	20230901	125900	680896320	18690	18690	18690	18690	1
433	20230901	125800	680877630	18690	18690	18690	18690	2
434	20230901	125700	680840250	18680	18680	18680	18680	21
435	20230901	125600	680447970	18700	18700	18700	18700	0
436	20230901	125500	680447970	18700	18700	18700	18700	100
437	20230901	125400	678577970	18700	18700	18700	18700	1
438	20230901	125300	678559270	18720	18720	18720	18720	11
439	20230901	125200	678353350	18720	18720	18720	18720	0
440	20230901	125100	678353350	18720	18720	18720	18720	1
441	20230901	125000	678334630	18730	18670	18730	18670	21
442	20230901	124900	677942500	18630	18630	18630	18630	0
443	20230901	124800	677942500	18630	18630	18630	18630	0
444	20230901	124700	677942500	18630	18630	18630	18630	1
445	20230901	124600	677923870	18630	18640	18640	18630	83
446	20230901	124500	676377530	18630	18630	18630	18630	0
447	20230901	124400	676377530	18630	18670	18670	18630	1122
448	20230901	124300	655457480	18680	18690	18690	18680	21
449	20230901	124200	655065190	18690	18700	18700	18690	55
450	20230901	124100	654037200	18690	18690	18690	18690	1
451	20230901	124000	654018510	18740	18740	18740	18740	0
452	20230901	123900	654018510	18740	18740	18740	18740	0
453	20230901	123800	654018510	18740	18740	18740	18740	1
454	20230901	123700	653999770	18740	18740	18740	18740	0
455	20230901	123600	653999770	18740	18750	18750	18740	2
456	20230901	123500	653962280	18760	18760	18770	18760	83
457	20230901	123400	652405190	18700	18700	18700	18700	0
458	20230901	123300	652405190	18700	18700	18700	18700	0
459	20230901	123200	652405190	18700	18700	18700	18700	9
460	20230901	123100	652236890	18770	18770	18770	18770	0
461	20230901	123000	652236890	18770	18730	18770	18730	41
462	20230901	122900	651468340	18730	18720	18730	18720	101
463	20230901	122800	649577010	18730	18700	18730	18700	220
464	20230901	122700	645457430	18690	18690	18690	18690	0
465	20230901	122600	645457430	18690	18690	18690	18690	0
466	20230901	122500	645457430	18690	18690	18690	18660	38
467	20230901	122400	644747240	18690	18690	18690	18690	0
468	20230901	122300	644747240	18690	18690	18690	18690	0
469	20230901	122200	644747240	18690	18690	18690	18690	6
470	20230901	122100	644635100	18650	18650	18650	18650	286
471	20230901	122000	639301200	18650	18650	18650	18650	3
472	20230901	121900	639245250	18650	18650	18650	18650	267
473	20230901	121800	634265700	18650	18650	18650	18650	0
474	20230901	121700	634265700	18650	18650	18650	18650	1
475	20230901	121600	634247050	18650	18650	18650	18650	10
476	20230901	121500	634060550	18650	18650	18650	18650	0
477	20230901	121400	634060550	18650	18650	18650	18650	0
478	20230901	121300	634060550	18650	18650	18650	18650	1
479	20230901	121200	634041900	18630	18630	18630	18630	0
480	20230901	121100	634041900	18630	18630	18630	18630	39
481	20230901	121000	633315330	18640	18640	18640	18640	24
482	20230901	120900	632867970	18630	18630	18630	18630	0
483	20230901	120800	632867970	18630	18640	18640	18630	110
484	20230901	120700	630818570	18640	18640	18640	18640	1
485	20230901	120600	630799930	18640	18640	18640	18640	63
486	20230901	120500	629625610	18640	18640	18640	18640	0
487	20230901	120400	629625610	18640	18650	18650	18640	143
488	20230901	120300	626960030	18650	18660	18660	18650	223
489	20230901	120200	622801070	18650	18650	18650	18650	20
490	20230901	120100	622428070	18650	18650	18650	18650	103
491	20230901	120000	620507120	18680	18680	18680	18680	0
492	20230901	115900	620507120	18680	18680	18680	18680	39
493	20230901	115800	619778600	18690	18690	18690	18690	0
494	20230901	115700	619778600	18690	18690	18690	18690	66
495	20230901	115600	618545060	18690	18690	18690	18690	1
496	20230901	115500	618526370	18680	18680	18680	18680	61
497	20230901	115400	617386890	18680	18680	18680	18680	1
498	20230901	115300	617368210	18650	18650	18650	18650	0
499	20230901	115200	617368210	18650	18650	18650	18650	10
500	20230901	115100	617181710	18650	18650	18650	18650	0
501	20230901	115000	617181710	18650	18650	18650	18650	11
502	20230901	114900	616976560	18650	18650	18650	18650	0
503	20230901	114800	616976560	18650	18650	18650	18650	0
504	20230901	114700	616976560	18650	18640	18650	18640	31
505	20230901	114600	616398710	18650	18650	18650	18650	20
506	20230901	114500	616025710	18650	18650	18650	18650	10
507	20230901	114400	615839210	18650	18650	18650	18650	90
508	20230901	114300	614160710	18650	18650	18650	18650	0
509	20230901	114200	614160710	18650	18650	18650	18650	55
510	20230901	114100	613134960	18650	18640	18650	18640	94
511	20230901	114000	611382600	18650	18670	18670	18650	99
512	20230901	113900	609535990	18680	18670	18680	18670	35
513	20230901	113800	608882310	18640	18650	18650	18640	228
514	20230901	113700	604632380	18660	18660	18660	18660	1
515	20230901	113600	604613720	18640	18640	18640	18640	6
516	20230901	113500	604501880	18630	18640	18640	18630	100
517	20230901	113400	602638870	18640	18640	18640	18640	20
518	20230901	113300	602266070	18620	18640	18640	18620	302
519	20230901	113200	596642790	18640	18640	18640	18640	1
520	20230901	113100	596624150	18640	18640	18640	18630	270
521	20230901	113000	591593800	18640	18660	18670	18640	666
522	20230901	112900	579178720	18650	18650	18650	18650	0
523	20230901	112800	579178720	18650	18680	18680	18650	120
524	20230901	112700	576940570	18650	18650	18650	18650	0
525	20230901	112600	576940570	18650	18650	18650	18650	15
526	20230901	112500	576660820	18640	18690	18690	18640	889
527	20230901	112400	560077200	18700	18700	18700	18700	0
528	20230901	112300	560077200	18700	18710	18710	18700	17
529	20230901	112200	559759290	18700	18700	18700	18700	11
530	20230901	112100	559553590	18700	18670	18700	18670	2
531	20230901	112000	559516220	18670	18670	18670	18670	62
532	20230901	111900	558358680	18700	18700	18700	18700	6
533	20230901	111800	558246480	18700	18700	18700	18700	1
534	20230901	111700	558227780	18700	18700	18700	18700	1
535	20230901	111600	558209080	18700	18690	18700	18690	9
536	20230901	111500	558040830	18690	18670	18690	18660	606
537	20230901	111400	546732040	18690	18670	18690	18670	13
538	20230901	111300	546489310	18690	18640	18690	18640	438
539	20230901	111200	538316120	18640	18670	18670	18640	981
540	20230901	111100	520018780	18670	18660	18670	18660	551
541	20230901	111000	509735060	18670	18670	18670	18670	10
542	20230901	110900	509548360	18670	18690	18690	18660	146
543	20230901	110800	506822550	18690	18690	18690	18690	41
544	20230901	110700	506056260	18680	18690	18690	18680	34
545	20230901	110600	505421100	18690	18700	18700	18690	6
546	20230901	110500	505308910	18700	18700	18700	18700	0
547	20230901	110400	505308910	18700	18700	18700	18700	0
548	20230901	110300	505308910	18700	18640	18700	18640	2
549	20230901	110200	505271570	18640	18650	18650	18640	7
550	20230901	110100	505141050	18640	18640	18640	18640	0
551	20230901	110000	505141050	18640	18650	18650	18640	100
552	20230901	105900	503277030	18640	18640	18640	18640	0
553	20230901	105800	503277030	18640	18640	18640	18640	0
554	20230901	105700	503277030	18640	18720	18720	18640	3
555	20230901	105600	503221030	18720	18650	18720	18650	422
556	20230901	105500	495335190	18650	18670	18670	18650	300
557	20230901	105400	489738130	18720	18670	18720	18670	41
558	20230901	105300	488971110	18670	18700	18700	18670	300
559	20230901	105200	483367350	18720	18720	18720	18720	7
560	20230901	105100	483236310	18720	18720	18720	18720	0
561	20230901	105000	483236310	18720	18670	18720	18670	6
562	20230901	104900	483124240	18670	18670	18670	18670	400
563	20230901	104800	475656240	18730	18730	18730	18730	0
564	20230901	104700	475656240	18730	18730	18730	18730	1
565	20230901	104600	475637510	18660	18680	18680	18660	459
566	20230901	104500	467067520	18670	18670	18670	18670	0
567	20230901	104400	467067520	18670	18670	18670	18670	0
568	20230901	104300	467067520	18670	18670	18670	18670	0
569	20230901	104200	467067520	18670	18670	18670	18670	0
570	20230901	104100	467067520	18670	18670	18670	18670	0
571	20230901	104000	467067520	18670	18680	18680	18670	324
572	20230901	103900	461017770	18730	18730	18730	18730	0
573	20230901	103800	461017770	18730	18730	18730	18730	18
574	20230901	103700	460680630	18730	18720	18730	18720	100
575	20230901	103600	458807800	18720	18720	18730	18720	18
576	20230901	103500	458470830	18660	18660	18660	18660	1
577	20230901	103400	458452170	18660	18670	18670	18660	76
578	20230901	103300	457033700	18670	18670	18670	18670	106
579	20230901	103200	455054680	18670	18670	18670	18670	0
580	20230901	103100	455054680	18670	18680	18680	18670	168
581	20230901	103000	451918040	18680	18680	18680	18680	10
582	20230901	102900	451731240	18670	18670	18670	18670	1
583	20230901	102800	451712570	18670	18670	18680	18670	74
584	20230901	102700	450330710	18670	18670	18670	18670	2
585	20230901	102600	450293370	18670	18680	18680	18670	55
586	20230901	102500	449266490	18670	18670	18670	18670	184
587	20230901	102400	445831210	18660	18660	18660	18660	0
588	20230901	102300	445831210	18660	18660	18660	18660	1
589	20230901	102200	445812550	18720	18720	18720	18720	0
590	20230901	102100	445812550	18720	18720	18720	18720	0
591	20230901	102000	445812550	18720	18720	18720	18720	0
592	20230901	101900	445812550	18720	18720	18720	18720	15
593	20230901	101800	445531750	18630	18660	18720	18630	755
594	20230901	101700	431457580	18660	18660	18660	18660	50
595	20230901	101600	430524580	18660	18660	18660	18660	1
596	20230901	101500	430505920	18640	18680	18680	18640	883
597	20230901	101400	414028270	18680	18670	18680	18670	234
598	20230901	101300	409659250	18680	18670	18680	18670	6
599	20230901	101200	409547220	18680	18680	18680	18680	0
600	20230901	101100	409547220	18680	18680	18690	18680	207
601	20230901	101000	405679890	18690	18690	18690	18690	98
602	20230901	100900	403848270	18690	18680	18690	18680	162
603	20230901	100800	400822090	18680	18680	18680	18680	0
604	20230901	100700	400822090	18680	18680	18680	18680	1
605	20230901	100600	400803410	18670	18660	18670	18660	54
606	20230901	100500	399795560	18670	18700	18700	18670	12
607	20230901	100400	399571430	18720	18720	18720	18720	0
608	20230901	100300	399571430	18720	18720	18720	18720	0
609	20230901	100200	399571430	18720	18720	18720	18720	1
610	20230901	100100	399552710	18660	18660	18660	18660	23
611	20230901	100000	399123530	18650	18650	18650	18650	11
612	20230901	095900	398918380	18630	18630	18630	18630	0
613	20230901	095800	398918380	18630	18630	18640	18630	39
614	20230901	095700	398191740	18620	18710	18710	18620	501
615	20230901	095600	388844130	18720	18720	18720	18720	16
616	20230901	095500	388544610	18720	18720	18720	18720	7
617	20230901	095400	388413570	18720	18710	18720	18700	354
618	20230901	095300	381792950	18710	18720	18720	18710	15
619	20230901	095200	381512210	18720	18800	18800	18720	282
620	20230901	095100	376232930	18820	18820	18820	18820	168
621	20230901	095000	373071170	18820	18820	18820	18820	5
622	20230901	094900	372977070	18820	18820	18820	18820	72
623	20230901	094800	371622030	18800	18800	18800	18800	4
624	20230901	094700	371546830	18830	18730	18830	18730	705
625	20230901	094600	358272750	18720	18730	18730	18720	52
626	20230901	094500	357299090	18730	18780	18780	18730	398
627	20230901	094400	349838310	18760	18760	18760	18760	225
628	20230901	094300	345617310	18750	18730	18750	18730	337
629	20230901	094200	339302420	18720	18700	18720	18700	56
630	20230901	094100	338254640	18660	18660	18660	18660	1
631	20230901	094000	338235980	18660	18640	18660	18640	83
632	20230901	093900	336687300	18660	18660	18660	18660	114
633	20230901	093800	334560060	18660	18650	18660	18640	21
634	20230901	093700	334168450	18650	18660	18660	18650	165
635	20230901	093600	331090750	18660	18660	18660	18660	21
636	20230901	093500	330698890	18600	18600	18610	18600	67
637	20230901	093400	329452640	18650	18670	18670	18600	5550
638	20230901	093300	226090550	18700	18710	18710	18680	486
639	20230901	093200	217003540	18710	18710	18760	18710	434
640	20230901	093100	208874300	18710	18710	18710	18710	71
641	20230901	093000	207545890	18760	18710	18760	18710	47
642	20230901	092900	206665020	18760	18770	18770	18760	2
643	20230901	092800	206627490	18770	18710	18770	18710	201
644	20230901	092700	202862280	18710	18700	18710	18670	289
645	20230901	092600	197459840	18690	18690	18690	18690	41
646	20230901	092500	196693550	18680	18710	18710	18680	836
647	20230901	092400	181062710	18710	18710	18710	18710	53
648	20230901	092300	180071080	18700	18700	18710	18700	202
649	20230901	092200	176293610	18690	18690	18700	18690	272
650	20230901	092100	171209830	18680	18870	18870	18670	72
651	20230901	092000	169864610	18650	18930	18930	18640	2308
652	20230901	091900	126611570	18920	18880	18920	18850	762
653	20230901	091800	112244760	18850	18940	18940	18850	58
654	20230901	091700	111151370	18950	18830	18950	18830	59
655	20230901	091600	110039920	18830	18950	18960	18830	45
656	20230901	091500	109191280	18960	18850	18960	18850	256
657	20230901	091400	104359080	18850	18850	18860	18850	31
658	20230901	091300	103774480	18800	18810	18810	18780	672
659	20230901	091200	91149700	18800	18970	18970	18770	720
660	20230901	091100	77599680	18980	18990	18990	18980	100
661	20230901	091000	75701580	19000	19000	19000	19000	113
662	20230901	090900	73554580	19040	18970	19040	18970	302
663	20230901	090800	67819500	18980	18800	19030	18800	113
664	20230901	090700	65676290	18800	18800	18930	18770	599
665	20230901	090600	54416680	18850	18760	18850	18760	349
666	20230901	090500	47861550	18760	18730	18760	18620	393
667	20230901	090400	40511560	18730	18830	18850	18730	405
668	20230901	090300	32903320	18800	18840	18850	18800	527
669	20230901	090200	22984590	18850	18930	18930	18820	530
670	20230901	090100	12991420	19090	19090	19090	19090	24
671	20230901	090000	12533260	18930	18930	19090	18930	662