KissMeData/182360/min/candle-20230915.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230915	200400	1205279740	18650	18650	18650	18650	2037
3	20230915	200300	1205279740	18650	18650	18650	18650	0
4	20230915	200200	1205279740	18650	18650	18650	18650	0
5	20230915	200100	1205279740	18650	18650	18650	18650	0
6	20230915	200000	1205279740	18650	18650	18650	18650	0
7	20230915	195900	1205279740	18650	18650	18650	18650	0
8	20230915	195800	1205279740	18650	18650	18650	18650	0
9	20230915	195700	1205279740	18650	18650	18650	18650	0
10	20230915	195600	1205279740	18650	18650	18650	18650	0
11	20230915	195500	1205279740	18650	18650	18650	18650	0
12	20230915	195400	1205279740	18650	18650	18650	18650	0
13	20230915	195300	1205279740	18650	18650	18650	18650	0
14	20230915	195200	1205279740	18650	18650	18650	18650	0
15	20230915	195100	1205279740	18650	18650	18650	18650	0
16	20230915	195000	1205279740	18650	18650	18650	18650	0
17	20230915	194900	1205279740	18650	18650	18650	18650	0
18	20230915	194800	1205279740	18650	18650	18650	18650	0
19	20230915	194700	1205279740	18650	18650	18650	18650	0
20	20230915	194600	1205279740	18650	18650	18650	18650	0
21	20230915	194500	1205279740	18650	18650	18650	18650	0
22	20230915	194400	1205279740	18650	18650	18650	18650	0
23	20230915	194300	1205279740	18650	18650	18650	18650	0
24	20230915	194200	1205279740	18650	18650	18650	18650	0
25	20230915	194100	1205279740	18650	18650	18650	18650	0
26	20230915	194000	1205279740	18650	18650	18650	18650	0
27	20230915	193900	1205279740	18650	18650	18650	18650	0
28	20230915	193800	1205279740	18650	18650	18650	18650	0
29	20230915	193700	1205279740	18650	18650	18650	18650	0
30	20230915	193600	1205279740	18650	18650	18650	18650	0
31	20230915	193500	1205279740	18650	18650	18650	18650	0
32	20230915	193400	1205279740	18650	18650	18650	18650	2037
33	20230915	193300	1205279740	18650	18650	18650	18650	0
34	20230915	193200	1205279740	18650	18650	18650	18650	0
35	20230915	193100	1205279740	18650	18650	18650	18650	0
36	20230915	193000	1205279740	18650	18650	18650	18650	0
37	20230915	192900	1205279740	18650	18650	18650	18650	0
38	20230915	192800	1205279740	18650	18650	18650	18650	0
39	20230915	192700	1205279740	18650	18650	18650	18650	0
40	20230915	192600	1205279740	18650	18650	18650	18650	0
41	20230915	192500	1205279740	18650	18650	18650	18650	0
42	20230915	192400	1205279740	18650	18650	18650	18650	0
43	20230915	192300	1205279740	18650	18650	18650	18650	0
44	20230915	192200	1205279740	18650	18650	18650	18650	0
45	20230915	192100	1205279740	18650	18650	18650	18650	0
46	20230915	192000	1205279740	18650	18650	18650	18650	0
47	20230915	191900	1205279740	18650	18650	18650	18650	0
48	20230915	191800	1205279740	18650	18650	18650	18650	0
49	20230915	191700	1205279740	18650	18650	18650	18650	0
50	20230915	191600	1205279740	18650	18650	18650	18650	0
51	20230915	191500	1205279740	18650	18650	18650	18650	0
52	20230915	191400	1205279740	18650	18650	18650	18650	0
53	20230915	191300	1205279740	18650	18650	18650	18650	0
54	20230915	191200	1205279740	18650	18650	18650	18650	0
55	20230915	191100	1205279740	18650	18650	18650	18650	0
56	20230915	191000	1205279740	18650	18650	18650	18650	0
57	20230915	190900	1205279740	18650	18650	18650	18650	0
58	20230915	190800	1205279740	18650	18650	18650	18650	0
59	20230915	190700	1205279740	18650	18650	18650	18650	0
60	20230915	190600	1205279740	18650	18650	18650	18650	0
61	20230915	190500	1205279740	18650	18650	18650	18650	0
62	20230915	190400	1205279740	18650	18650	18650	18650	2037
63	20230915	190300	1205279740	18650	18650	18650	18650	0
64	20230915	190200	1205279740	18650	18650	18650	18650	0
65	20230915	190100	1205279740	18650	18650	18650	18650	0
66	20230915	190000	1205279740	18650	18650	18650	18650	0
67	20230915	185900	1205279740	18650	18650	18650	18650	0
68	20230915	185800	1205279740	18650	18650	18650	18650	0
69	20230915	185700	1205279740	18650	18650	18650	18650	0
70	20230915	185600	1205279740	18650	18650	18650	18650	0
71	20230915	185500	1205279740	18650	18650	18650	18650	0
72	20230915	185400	1205279740	18650	18650	18650	18650	0
73	20230915	185300	1205279740	18650	18650	18650	18650	0
74	20230915	185200	1205279740	18650	18650	18650	18650	0
75	20230915	185100	1205279740	18650	18650	18650	18650	0
76	20230915	185000	1205279740	18650	18650	18650	18650	0
77	20230915	184900	1205279740	18650	18650	18650	18650	0
78	20230915	184800	1205279740	18650	18650	18650	18650	0
79	20230915	184700	1205279740	18650	18650	18650	18650	0
80	20230915	184600	1205279740	18650	18650	18650	18650	0
81	20230915	184500	1205279740	18650	18650	18650	18650	0
82	20230915	184400	1205279740	18650	18650	18650	18650	0
83	20230915	184300	1205279740	18650	18650	18650	18650	0
84	20230915	184200	1205279740	18650	18650	18650	18650	0
85	20230915	184100	1205279740	18650	18650	18650	18650	0
86	20230915	184000	1205279740	18650	18650	18650	18650	0
87	20230915	183900	1205279740	18650	18650	18650	18650	0
88	20230915	183800	1205279740	18650	18650	18650	18650	0
89	20230915	183700	1205279740	18650	18650	18650	18650	0
90	20230915	183600	1205279740	18650	18650	18650	18650	0
91	20230915	183500	1205279740	18650	18650	18650	18650	0
92	20230915	183400	1205279740	18650	18650	18650	18650	2037
93	20230915	183300	1205279740	18650	18650	18650	18650	0
94	20230915	183200	1205279740	18650	18650	18650	18650	0
95	20230915	183100	1205279740	18650	18650	18650	18650	0
96	20230915	183000	1205279740	18650	18650	18650	18650	0
97	20230915	182900	1205279740	18650	18650	18650	18650	0
98	20230915	182800	1205279740	18650	18650	18650	18650	0
99	20230915	182700	1205279740	18650	18650	18650	18650	0
100	20230915	182600	1205279740	18650	18650	18650	18650	0
101	20230915	182500	1205279740	18650	18650	18650	18650	0
102	20230915	182400	1205279740	18650	18650	18650	18650	0
103	20230915	182300	1205279740	18650	18650	18650	18650	0
104	20230915	182200	1205279740	18650	18650	18650	18650	0
105	20230915	182100	1205279740	18650	18650	18650	18650	0
106	20230915	182000	1205279740	18650	18650	18650	18650	0
107	20230915	181900	1205279740	18650	18650	18650	18650	0
108	20230915	181800	1205279740	18650	18650	18650	18650	0
109	20230915	181700	1205279740	18650	18650	18650	18650	0
110	20230915	181600	1205279740	18650	18650	18650	18650	0
111	20230915	181500	1205279740	18650	18650	18650	18650	0
112	20230915	181400	1205279740	18650	18650	18650	18650	0
113	20230915	181300	1205279740	18650	18650	18650	18650	0
114	20230915	181200	1205279740	18650	18650	18650	18650	0
115	20230915	181100	1205279740	18650	18650	18650	18650	0
116	20230915	181000	1205279740	18650	18650	18650	18650	0
117	20230915	180900	1205279740	18650	18650	18650	18650	0
118	20230915	180800	1205279740	18650	18650	18650	18650	0
119	20230915	180700	1205279740	18650	18650	18650	18650	0
120	20230915	180600	1205279740	18650	18650	18650	18650	0
121	20230915	180500	1205279740	18650	18650	18650	18650	0
122	20230915	180400	1205279740	18650	18650	18650	18650	2037
123	20230915	180300	1205279740	18650	18650	18650	18650	0
124	20230915	180200	1205279740	18650	18650	18650	18650	0
125	20230915	180100	1205279740	18650	18650	18650	18650	0
126	20230915	180000	1205279740	18650	18650	18650	18650	0
127	20230915	175900	1205279740	18650	18650	18650	18650	0
128	20230915	175800	1205279740	18650	18650	18650	18650	0
129	20230915	175700	1205279740	18650	18650	18650	18650	0
130	20230915	175600	1205279740	18650	18650	18650	18650	0
131	20230915	175500	1205279740	18650	18650	18650	18650	0
132	20230915	175400	1205279740	18650	18650	18650	18650	0
133	20230915	175300	1205279740	18650	18650	18650	18650	0
134	20230915	175200	1205279740	18650	18650	18650	18650	0
135	20230915	175100	1205279740	18650	18650	18650	18650	0
136	20230915	175000	1205279740	18650	18650	18650	18650	0
137	20230915	174900	1205279740	18650	18650	18650	18650	0
138	20230915	174800	1205279740	18650	18650	18650	18650	0
139	20230915	174700	1205279740	18650	18650	18650	18650	0
140	20230915	174600	1205279740	18650	18650	18650	18650	0
141	20230915	174500	1205279740	18650	18650	18650	18650	0
142	20230915	174400	1205279740	18650	18650	18650	18650	0
143	20230915	174300	1205279740	18650	18650	18650	18650	0
144	20230915	174200	1205279740	18650	18650	18650	18650	0
145	20230915	174100	1205279740	18650	18650	18650	18650	0
146	20230915	174000	1205279740	18650	18650	18650	18650	0
147	20230915	173900	1205279740	18650	18650	18650	18650	0
148	20230915	173800	1205279740	18650	18650	18650	18650	0
149	20230915	173700	1205279740	18650	18650	18650	18650	0
150	20230915	173600	1205279740	18650	18650	18650	18650	0
151	20230915	173500	1205279740	18650	18650	18650	18650	0
152	20230915	173400	1205279740	18650	18650	18650	18650	2037
153	20230915	173300	1205279740	18650	18650	18650	18650	0
154	20230915	173200	1205279740	18650	18650	18650	18650	0
155	20230915	173100	1205279740	18650	18650	18650	18650	0
156	20230915	173000	1205279740	18650	18650	18650	18650	0
157	20230915	172900	1205279740	18650	18650	18650	18650	0
158	20230915	172800	1205279740	18650	18650	18650	18650	0
159	20230915	172700	1205279740	18650	18650	18650	18650	0
160	20230915	172600	1205279740	18650	18650	18650	18650	0
161	20230915	172500	1205279740	18650	18650	18650	18650	0
162	20230915	172400	1205279740	18650	18650	18650	18650	0
163	20230915	172300	1205279740	18650	18650	18650	18650	0
164	20230915	172200	1205279740	18650	18650	18650	18650	0
165	20230915	172100	1205279740	18650	18650	18650	18650	0
166	20230915	172000	1205279740	18650	18650	18650	18650	0
167	20230915	171900	1205279740	18650	18650	18650	18650	0
168	20230915	171800	1205279740	18650	18650	18650	18650	0
169	20230915	171700	1205279740	18650	18650	18650	18650	0
170	20230915	171600	1205279740	18650	18650	18650	18650	0
171	20230915	171500	1205279740	18650	18650	18650	18650	0
172	20230915	171400	1205279740	18650	18650	18650	18650	0
173	20230915	171300	1205279740	18650	18650	18650	18650	0
174	20230915	171200	1205279740	18650	18650	18650	18650	0
175	20230915	171100	1205279740	18650	18650	18650	18650	0
176	20230915	171000	1205279740	18650	18650	18650	18650	0
177	20230915	170900	1205279740	18650	18650	18650	18650	0
178	20230915	170800	1205279740	18650	18650	18650	18650	0
179	20230915	170700	1205279740	18650	18650	18650	18650	0
180	20230915	170600	1205279740	18650	18650	18650	18650	0
181	20230915	170500	1205279740	18650	18650	18650	18650	0
182	20230915	170400	1205279740	18650	18650	18650	18650	2037
183	20230915	170300	1205279740	18650	18650	18650	18650	0
184	20230915	170200	1205279740	18650	18650	18650	18650	0
185	20230915	170100	1205279740	18650	18650	18650	18650	0
186	20230915	170000	1205279740	18650	18650	18650	18650	0
187	20230915	165900	1205279740	18650	18650	18650	18650	0
188	20230915	165800	1205279740	18650	18650	18650	18650	0
189	20230915	165700	1205279740	18650	18650	18650	18650	0
190	20230915	165600	1205279740	18650	18650	18650	18650	0
191	20230915	165500	1205279740	18650	18650	18650	18650	0
192	20230915	165400	1205279740	18650	18650	18650	18650	0
193	20230915	165300	1205279740	18650	18650	18650	18650	0
194	20230915	165200	1205279740	18650	18650	18650	18650	0
195	20230915	165100	1205279740	18650	18650	18650	18650	0
196	20230915	165000	1205279740	18650	18650	18650	18650	0
197	20230915	164900	1205279740	18650	18650	18650	18650	0
198	20230915	164800	1205279740	18650	18650	18650	18650	0
199	20230915	164700	1205279740	18650	18650	18650	18650	0
200	20230915	164600	1205279740	18650	18650	18650	18650	0
201	20230915	164500	1205279740	18650	18650	18650	18650	0
202	20230915	164400	1205279740	18650	18650	18650	18650	0
203	20230915	164300	1205279740	18650	18650	18650	18650	0
204	20230915	164200	1205279740	18650	18650	18650	18650	0
205	20230915	164100	1205279740	18650	18650	18650	18650	0
206	20230915	164000	1205279740	18650	18650	18650	18650	0
207	20230915	163900	1205279740	18650	18650	18650	18650	0
208	20230915	163800	1205279740	18650	18650	18650	18650	0
209	20230915	163700	1205279740	18650	18650	18650	18650	0
210	20230915	163600	1205279740	18650	18650	18650	18650	0
211	20230915	163500	1205279740	18650	18650	18650	18650	0
212	20230915	163400	1205279740	18650	18650	18650	18650	2037
213	20230915	163300	1205279740	18650	18650	18650	18650	0
214	20230915	163200	1205279740	18650	18650	18650	18650	0
215	20230915	163100	1205279740	18650	18650	18650	18650	0
216	20230915	163000	1205279740	18650	18650	18650	18650	0
217	20230915	162900	1205279740	18650	18650	18650	18650	0
218	20230915	162800	1205279740	18650	18650	18650	18650	0
219	20230915	162700	1205279740	18650	18650	18650	18650	0
220	20230915	162600	1205279740	18650	18650	18650	18650	0
221	20230915	162500	1205279740	18650	18650	18650	18650	0
222	20230915	162400	1205279740	18650	18650	18650	18650	0
223	20230915	162300	1205279740	18650	18650	18650	18650	0
224	20230915	162200	1205279740	18650	18650	18650	18650	0
225	20230915	162100	1205279740	18650	18650	18650	18650	0
226	20230915	162000	1205279740	18650	18650	18650	18650	0
227	20230915	161900	1205279740	18650	18650	18650	18650	0
228	20230915	161800	1205279740	18650	18650	18650	18650	0
229	20230915	161700	1205279740	18650	18650	18650	18650	0
230	20230915	161600	1205279740	18650	18650	18650	18650	0
231	20230915	161500	1205279740	18650	18650	18650	18650	0
232	20230915	161400	1205279740	18650	18650	18650	18650	0
233	20230915	161300	1205279740	18650	18650	18650	18650	0
234	20230915	161200	1205279740	18650	18650	18650	18650	0
235	20230915	161100	1205279740	18650	18650	18650	18650	0
236	20230915	161000	1205279740	18650	18650	18650	18650	0
237	20230915	160900	1205279740	18650	18650	18650	18650	0
238	20230915	160800	1205279740	18650	18650	18650	18650	0
239	20230915	160700	1205279740	18650	18650	18650	18650	0
240	20230915	160600	1205279740	18650	18650	18650	18650	0
241	20230915	160500	1205279740	18650	18650	18650	18650	0
242	20230915	160400	1205279740	18650	18650	18650	18650	2037
243	20230915	160300	1205279740	18650	18650	18650	18650	0
244	20230915	160200	1205279740	18650	18650	18650	18650	0
245	20230915	160100	1205279740	18650	18650	18650	18650	0
246	20230915	160000	1205279740	18650	18650	18650	18650	0
247	20230915	155900	1205279740	18650	18650	18650	18650	0
248	20230915	155800	1205279740	18650	18650	18650	18650	0
249	20230915	155700	1205279740	18650	18650	18650	18650	0
250	20230915	155600	1205279740	18650	18650	18650	18650	0
251	20230915	155500	1205279740	18650	18650	18650	18650	0
252	20230915	155400	1205279740	18650	18650	18650	18650	0
253	20230915	155300	1205279740	18650	18650	18650	18650	0
254	20230915	155200	1205279740	18650	18650	18650	18650	0
255	20230915	155100	1205279740	18650	18650	18650	18650	0
256	20230915	155000	1205279740	18650	18650	18650	18650	0
257	20230915	154900	1205279740	18650	18650	18650	18650	0
258	20230915	154800	1205279740	18650	18650	18650	18650	0
259	20230915	154700	1205279740	18650	18650	18650	18650	0
260	20230915	154600	1205279740	18650	18650	18650	18650	0
261	20230915	154500	1205279740	18650	18650	18650	18650	0
262	20230915	154400	1205279740	18650	18650	18650	18650	0
263	20230915	154300	1205279740	18650	18650	18650	18650	0
264	20230915	154200	1205279740	18650	18650	18650	18650	0
265	20230915	154100	1205279740	18650	18650	18650	18650	0
266	20230915	154000	1205279740	18650	18650	18650	18650	0
267	20230915	153900	1205279740	18650	18650	18650	18650	0
268	20230915	153800	1205279740	18650	18650	18650	18650	0
269	20230915	153700	1205279740	18650	18650	18650	18650	0
270	20230915	153600	1205279740	18650	18650	18650	18650	0
271	20230915	153500	1205279740	18650	18650	18650	18650	0
272	20230915	153400	1205279740	18650	18650	18650	18650	2037
273	20230915	153300	1205279740	18650	18650	18650	18650	0
274	20230915	153200	1205279740	18650	18650	18650	18650	0
275	20230915	153100	1205279740	18650	18650	18650	18650	0
276	20230915	153000	1205279740	18650	18650	18650	18650	2037
277	20230915	152900	1167289690	18600	18600	18600	18600	0
278	20230915	152800	1167289690	18600	18600	18600	18600	0
279	20230915	152700	1167289690	18600	18600	18600	18600	0
280	20230915	152600	1167289690	18600	18600	18600	18600	0
281	20230915	152500	1167289690	18600	18600	18600	18600	0
282	20230915	152400	1167289690	18600	18600	18600	18600	0
283	20230915	152300	1167289690	18600	18600	18600	18600	0
284	20230915	152200	1167289690	18600	18600	18600	18600	0
285	20230915	152100	1167289690	18600	18600	18600	18600	0
286	20230915	152000	1167289690	18600	18600	18600	18600	0
287	20230915	151900	1167289690	18600	18600	18600	18600	55
288	20230915	151800	1166266690	18600	18600	18600	18600	8
289	20230915	151700	1166117890	18600	18590	18600	18590	218
290	20230915	151600	1162064400	18560	18560	18560	18560	578
291	20230915	151500	1151336720	18560	18560	18560	18560	105
292	20230915	151400	1149387920	18560	18560	18560	18560	22
293	20230915	151300	1148979600	18560	18600	18600	18560	356
294	20230915	151200	1142362200	18580	18580	18580	18580	63
295	20230915	151100	1141191660	18580	18600	18600	18580	4
296	20230915	151000	1141117320	18600	18600	18610	18600	204
297	20230915	150900	1137322840	18600	18630	18630	18600	50
298	20230915	150800	1136392540	18600	18600	18600	18600	1
299	20230915	150700	1136373940	18580	18580	18580	18580	0
300	20230915	150600	1136373940	18580	18580	18580	18580	0
301	20230915	150500	1136373940	18580	18580	18580	18570	805
302	20230915	150400	1121417440	18580	18620	18620	18580	3300
303	20230915	150300	1060092220	18620	18600	18620	18600	2
304	20230915	150200	1060055000	18600	18610	18610	18600	43
305	20230915	150100	1059255190	18600	18600	18600	18600	0
306	20230915	150000	1059255190	18600	18620	18620	18600	63
307	20230915	145900	1058082840	18620	18620	18620	18620	1
308	20230915	145800	1058064220	18630	18630	18630	18630	0
309	20230915	145700	1058064220	18630	18630	18630	18630	46
310	20230915	145600	1057207240	18600	18630	18630	18600	66
311	20230915	145500	1055977790	18630	18600	18630	18600	67
312	20230915	145400	1054729880	18600	18570	18600	18560	315
313	20230915	145300	1048875060	18570	18590	18600	18570	31
314	20230915	145200	1048298620	18590	18600	18600	18590	228
315	20230915	145100	1044057870	18600	18600	18630	18600	52
316	20230915	145000	1043089350	18570	18570	18630	18570	37
317	20230915	144900	1042400520	18570	18580	18630	18570	108
318	20230915	144800	1040390890	18620	18590	18620	18590	63
319	20230915	144700	1039218070	18590	18590	18600	18590	364
320	20230915	144600	1032449110	18590	18590	18590	18590	8
321	20230915	144500	1032300390	18590	18600	18600	18590	343
322	20230915	144400	1025920640	18600	18600	18600	18600	7
323	20230915	144300	1025790440	18600	18590	18600	18590	29
324	20230915	144200	1025251120	18590	18600	18600	18590	27
325	20230915	144100	1024749000	18600	18590	18630	18590	276
326	20230915	144000	1019609160	18590	18590	18590	18590	43
327	20230915	143900	1018809790	18570	18590	18590	18570	18
328	20230915	143800	1018475370	18590	18600	18600	18590	3
329	20230915	143700	1018419580	18600	18600	18600	18600	8
330	20230915	143600	1018270780	18600	18570	18600	18570	210
331	20230915	143500	1014364900	18570	18560	18570	18560	48
332	20230915	143400	1013473980	18570	18570	18570	18570	144
333	20230915	143300	1010799900	18570	18570	18570	18570	171
334	20230915	143200	1007624430	18570	18570	18570	18570	57
335	20230915	143100	1006565940	18570	18570	18570	18570	22
336	20230915	143000	1006157400	18570	18570	18570	18570	0
337	20230915	142900	1006157400	18570	18570	18570	18570	0
338	20230915	142800	1006157400	18570	18570	18570	18570	254
339	20230915	142700	1001440620	18570	18580	18580	18570	18
340	20230915	142600	1001106280	18600	18600	18600	18600	0
341	20230915	142500	1001106280	18600	18580	18600	18580	256
342	20230915	142400	996345480	18580	18600	18600	18580	36
343	20230915	142300	995676390	18590	18590	18590	18590	60
344	20230915	142200	994560990	18600	18600	18600	18600	10
345	20230915	142100	994374990	18590	18590	18600	18590	225
346	20230915	142000	990190100	18600	18600	18600	18600	0
347	20230915	141900	990190100	18600	18610	18610	18600	127
348	20230915	141800	987827840	18600	18600	18600	18600	104
349	20230915	141700	985893440	18610	18610	18610	18610	0
350	20230915	141600	985893440	18610	18610	18610	18610	0
351	20230915	141500	985893440	18610	18600	18610	18600	137
352	20230915	141400	983345230	18600	18580	18600	18580	82
353	20230915	141300	981820070	18580	18580	18580	18580	53
354	20230915	141200	980835330	18580	18580	18580	18580	2
355	20230915	141100	980798170	18580	18600	18600	18580	1560
356	20230915	141000	951804050	18610	18610	18610	18610	0
357	20230915	140900	951804050	18610	18610	18610	18610	24
358	20230915	140800	951357410	18610	18600	18610	18600	41
359	20230915	140700	950594800	18600	18600	18600	18600	0
360	20230915	140600	950594800	18600	18610	18610	18600	467
361	20230915	140500	941908290	18610	18610	18610	18610	20
362	20230915	140400	941536090	18610	18630	18630	18610	40
363	20230915	140300	940791590	18610	18620	18620	18610	2
364	20230915	140200	940754360	18600	18600	18600	18600	0
365	20230915	140100	940754360	18600	18600	18600	18600	40
366	20230915	140000	940010360	18600	18600	18600	18600	50
367	20230915	135900	939080360	18600	18600	18600	18600	172
368	20230915	135800	935881160	18600	18590	18600	18590	82
369	20230915	135700	934356670	18590	18590	18590	18590	83
370	20230915	135600	932813700	18600	18600	18600	18600	272
371	20230915	135500	927754500	18600	18610	18610	18600	4000
372	20230915	135400	853345850	18630	18630	18630	18630	0
373	20230915	135300	853345850	18630	18630	18630	18630	20
374	20230915	135200	852973250	18630	18620	18630	18620	257
375	20230915	135100	848185360	18620	18620	18620	18620	38
376	20230915	135000	847477800	18620	18620	18620	18620	80
377	20230915	134900	845988200	18640	18620	18640	18620	49
378	20230915	134800	845075040	18610	18610	18610	18610	0
379	20230915	134700	845075040	18610	18630	18630	18610	40
380	20230915	134600	844330540	18610	18610	18610	18610	0
381	20230915	134500	844330540	18610	18610	18610	18610	0
382	20230915	134400	844330540	18610	18610	18610	18610	81
383	20230915	134300	842823130	18610	18610	18610	18610	0
384	20230915	134200	842823130	18610	18610	18610	18610	73
385	20230915	134100	841464600	18610	18610	18610	18610	13
386	20230915	134000	841222670	18610	18610	18610	18610	80
387	20230915	133900	839733870	18610	18610	18610	18610	240
388	20230915	133800	835267470	18600	18600	18600	18600	760
389	20230915	133700	821131470	18610	18610	18610	18610	12
390	20230915	133600	820908150	18610	18610	18610	18610	496
391	20230915	133500	811677590	18610	18610	18610	18610	30
392	20230915	133400	811119290	18620	18630	18630	18620	670
393	20230915	133300	798639790	18640	18640	18640	18640	4
394	20230915	133200	798565230	18640	18640	18640	18640	0
395	20230915	133100	798565230	18640	18640	18640	18640	156
396	20230915	133000	795657390	18650	18650	18650	18650	0
397	20230915	132900	795657390	18650	18650	18650	18650	0
398	20230915	132800	795657390	18650	18650	18650	18650	100
399	20230915	132700	793792390	18650	18650	18650	18650	0
400	20230915	132600	793792390	18650	18650	18650	18650	4
401	20230915	132500	793717790	18620	18630	18630	18620	49
402	20230915	132400	792805350	18660	18650	18660	18650	310
403	20230915	132300	787023810	18650	18650	18650	18650	9
404	20230915	132200	786855960	18650	18650	18650	18650	10
405	20230915	132100	786669460	18650	18630	18650	18630	998
406	20230915	132000	768064850	18640	18630	18640	18630	5
407	20230915	131900	767971690	18630	18630	18630	18630	0
408	20230915	131800	767971690	18630	18630	18630	18630	58
409	20230915	131700	766891150	18630	18630	18630	18630	413
410	20230915	131600	759196960	18640	18640	18640	18640	0
411	20230915	131500	759196960	18640	18630	18640	18630	8
412	20230915	131400	759047890	18630	18630	18630	18630	20
413	20230915	131300	758675290	18630	18620	18630	18620	117
414	20230915	131200	756496550	18610	18620	18620	18610	203
415	20230915	131100	752717690	18610	18620	18620	18610	113
416	20230915	131000	750613720	18620	18620	18620	18620	47
417	20230915	130900	749738580	18630	18620	18630	18620	113
418	20230915	130800	747633520	18630	18620	18630	18620	11
419	20230915	130700	747428640	18630	18630	18630	18630	50
420	20230915	130600	746497140	18630	18630	18630	18630	110
421	20230915	130500	744447840	18630	18630	18630	18630	42
422	20230915	130400	743665380	18640	18640	18640	18640	64
423	20230915	130300	742472420	18640	18630	18640	18630	475
424	20230915	130200	733620050	18620	18620	18620	18620	30
425	20230915	130100	733061450	18620	18610	18620	18610	65
426	20230915	130000	731851600	18600	18600	18600	18600	213
427	20230915	125900	727889800	18600	18600	18600	18600	230
428	20230915	125800	723611800	18610	18610	18610	18610	51
429	20230915	125700	722662690	18610	18610	18610	18610	0
430	20230915	125600	722662690	18610	18630	18630	18610	226
431	20230915	125500	718454060	18620	18600	18620	18600	76
432	20230915	125400	717039480	18610	18590	18610	18590	25
433	20230915	125300	716574270	18610	18600	18610	18600	117
434	20230915	125200	714397320	18600	18600	18600	18600	302
435	20230915	125100	708780120	18600	18600	18600	18600	567
436	20230915	125000	698233920	18600	18620	18620	18600	228
437	20230915	124900	693992120	18610	18630	18630	18610	274
438	20230915	124800	688892740	18630	18630	18630	18620	334
439	20230915	124700	682672260	18630	18640	18640	18630	2
440	20230915	124600	682634990	18640	18640	18650	18640	435
441	20230915	124500	674524170	18620	18620	18630	18620	300
442	20230915	124400	668935550	18620	18620	18620	18620	46
443	20230915	124300	668079030	18630	18630	18630	18630	1
444	20230915	124200	668060400	18630	18630	18630	18630	1
445	20230915	124100	668041770	18620	18620	18620	18620	99
446	20230915	124000	666198390	18590	18610	18610	18590	51
447	20230915	123900	665249680	18610	18590	18610	18590	686
448	20230915	123800	652489170	18590	18590	18590	18590	33
449	20230915	123700	651875700	18590	18590	18590	18590	223
450	20230915	123600	647730130	18590	18580	18590	18580	108
451	20230915	123500	645723480	18580	18580	18580	18580	90
452	20230915	123400	644051280	18580	18580	18580	18580	144
453	20230915	123300	641375760	18570	18580	18580	18570	119
454	20230915	123200	639164940	18580	18550	18580	18550	232
455	20230915	123100	634857440	18550	18560	18560	18550	27
456	20230915	123000	634356520	18550	18540	18550	18540	120
457	20230915	122900	632130530	18550	18550	18560	18550	217
458	20230915	122800	628104170	18550	18540	18550	18540	433
459	20230915	122700	620072330	18540	18540	18540	18540	10
460	20230915	122600	619886930	18540	18530	18540	18530	203
461	20230915	122500	616123720	18530	18530	18530	18530	154
462	20230915	122400	613270100	18530	18530	18530	18530	54
463	20230915	122300	612269480	18530	18510	18530	18510	363
464	20230915	122200	605547680	18510	18510	18510	18510	4
465	20230915	122100	605473640	18510	18500	18510	18500	16
466	20230915	122000	605177600	18510	18510	18510	18510	0
467	20230915	121900	605177600	18510	18510	18510	18510	375
468	20230915	121800	598236350	18510	18510	18510	18510	0
469	20230915	121700	598236350	18510	18510	18510	18510	0
470	20230915	121600	598236350	18510	18510	18510	18510	1
471	20230915	121500	598217840	18510	18510	18510	18510	222
472	20230915	121400	594108620	18500	18500	18500	18500	110
473	20230915	121300	592073620	18510	18510	18510	18510	16
474	20230915	121200	591777460	18510	18500	18510	18500	88
475	20230915	121100	590149450	18500	18490	18500	18490	30
476	20230915	121000	589594550	18500	18500	18500	18500	54
477	20230915	120900	588595550	18500	18500	18500	18500	0
478	20230915	120800	588595550	18500	18500	18510	18500	218
479	20230915	120700	584562540	18500	18500	18500	18500	4
480	20230915	120600	584488540	18510	18510	18510	18510	0
481	20230915	120500	584488540	18510	18490	18510	18490	414
482	20230915	120400	576832240	18490	18470	18490	18470	259
483	20230915	120300	572046910	18470	18470	18470	18470	1
484	20230915	120200	572028440	18480	18480	18480	18480	32
485	20230915	120100	571437080	18480	18480	18480	18480	1
486	20230915	120000	571418600	18480	18480	18480	18470	208
487	20230915	115900	567574770	18480	18480	18480	18480	30
488	20230915	115800	567020370	18490	18490	18490	18490	0
489	20230915	115700	567020370	18490	18460	18490	18460	178
490	20230915	115600	563730920	18470	18470	18470	18470	22
491	20230915	115500	563324580	18490	18470	18490	18470	22
492	20230915	115400	562917820	18480	18480	18480	18480	1
493	20230915	115300	562899340	18490	18480	18490	18480	626
494	20230915	115200	551328750	18470	18470	18470	18470	50
495	20230915	115100	550405250	18470	18470	18470	18470	128
496	20230915	115000	548041090	18460	18460	18460	18460	31
497	20230915	114900	547468830	18450	18440	18450	18430	732
498	20230915	114800	533965690	18440	18440	18440	18440	30
499	20230915	114700	533412490	18440	18440	18440	18440	0
500	20230915	114600	533412490	18440	18440	18450	18440	551
501	20230915	114500	523252000	18440	18440	18440	18440	0
502	20230915	114400	523252000	18440	18440	18440	18430	61
503	20230915	114300	522127260	18440	18440	18440	18440	0
504	20230915	114200	522127260	18440	18440	18440	18440	422
505	20230915	114100	514345580	18440	18440	18440	18440	0
506	20230915	114000	514345580	18440	18440	18440	18440	1
507	20230915	113900	514327140	18440	18440	18440	18440	69
508	20230915	113800	513054780	18440	18440	18440	18440	216
509	20230915	113700	509071740	18440	18430	18440	18430	9
510	20230915	113600	508905860	18430	18430	18430	18430	150
511	20230915	113500	506141360	18430	18430	18430	18430	295
512	20230915	113400	500704510	18430	18430	18430	18430	6
513	20230915	113300	500593930	18420	18420	18420	18420	0
514	20230915	113200	500593930	18420	18430	18430	18420	140
515	20230915	113100	498015120	18420	18420	18420	18420	88
516	20230915	113000	496394160	18420	18420	18420	18420	0
517	20230915	112900	496394160	18420	18420	18420	18420	4
518	20230915	112800	496320480	18420	18420	18420	18420	22
519	20230915	112700	495915240	18420	18420	18420	18420	203
520	20230915	112600	492175980	18420	18420	18420	18420	1
521	20230915	112500	492157560	18420	18420	18420	18420	150
522	20230915	112400	489394560	18420	18420	18420	18420	53
523	20230915	112300	488418300	18420	18420	18420	18420	215
524	20230915	112200	484458000	18420	18420	18420	18420	6
525	20230915	112100	484347480	18420	18420	18420	18420	0
526	20230915	112000	484347480	18420	18420	18420	18420	214
527	20230915	111900	480405600	18410	18410	18410	18410	0
528	20230915	111800	480405600	18410	18410	18410	18410	40
529	20230915	111700	479669200	18410	18410	18410	18410	0
530	20230915	111600	479669200	18410	18410	18410	18410	217
531	20230915	111500	475674230	18410	18410	18410	18410	6
532	20230915	111400	475563770	18410	18410	18410	18410	41
533	20230915	111300	474808960	18400	18400	18400	18400	1
534	20230915	111200	474790560	18400	18400	18400	18400	80
535	20230915	111100	473318560	18390	18390	18390	18390	170
536	20230915	111000	470192260	18400	18400	18400	18400	6
537	20230915	110900	470081860	18390	18390	18390	18390	92
538	20230915	110800	468389980	18390	18390	18390	18390	39
539	20230915	110700	467672770	18390	18400	18400	18390	26
540	20230915	110600	467194420	18420	18400	18420	18400	449
541	20230915	110500	458926120	18400	18390	18400	18390	260
542	20230915	110400	454142520	18390	18390	18390	18390	1
543	20230915	110300	454124130	18400	18400	18400	18400	21
544	20230915	110200	453737730	18410	18410	18410	18410	169
545	20230915	110100	450626440	18410	18400	18410	18400	539
546	20230915	110000	440707430	18400	18400	18400	18400	6
547	20230915	105900	440597030	18390	18390	18390	18390	65
548	20230915	105800	439401680	18400	18400	18400	18400	457
549	20230915	105700	430992880	18400	18400	18400	18400	284
550	20230915	105600	425767280	18390	18390	18390	18390	0
551	20230915	105500	425767280	18390	18380	18390	18380	2
552	20230915	105400	425730510	18390	18380	18400	18380	698
553	20230915	105300	412900450	18380	18380	18380	18380	158
554	20230915	105200	409996410	18360	18360	18360	18360	0
555	20230915	105100	409996410	18360	18370	18370	18360	90
556	20230915	105000	408343610	18370	18350	18370	18350	255
557	20230915	104900	403663160	18350	18350	18350	18350	127
558	20230915	104800	401332710	18360	18360	18360	18350	274
559	20230915	104700	396302570	18360	18360	18360	18360	0
560	20230915	104600	396302570	18360	18360	18360	18360	284
561	20230915	104500	391088330	18370	18370	18370	18370	0
562	20230915	104400	391088330	18370	18360	18370	18360	8
563	20230915	104300	390941380	18380	18380	18380	18380	215
564	20230915	104200	386989680	18360	18360	18360	18360	0
565	20230915	104100	386989680	18360	18360	18360	18360	40
566	20230915	104000	386255280	18350	18350	18350	18350	2
567	20230915	103900	386218580	18380	18380	18380	18380	218
568	20230915	103800	382211740	18380	18380	18380	18380	0
569	20230915	103700	382211740	18380	18350	18380	18350	503
570	20230915	103600	372966690	18350	18350	18350	18350	0
571	20230915	103500	372966690	18350	18350	18350	18350	66
572	20230915	103400	371755590	18340	18340	18340	18340	6
573	20230915	103300	371645550	18350	18350	18350	18350	71
574	20230915	103200	370342700	18340	18340	18340	18340	18
575	20230915	103100	370012580	18320	18350	18350	18320	544
576	20230915	103000	360031380	18350	18350	18350	18350	306
577	20230915	102900	354416280	18350	18350	18350	18350	2
578	20230915	102800	354379580	18350	18340	18350	18330	223
579	20230915	102700	350287620	18350	18350	18350	18350	0
580	20230915	102600	350287620	18350	18380	18380	18350	8
581	20230915	102500	350140730	18380	18380	18380	18380	0
582	20230915	102400	350140730	18380	18380	18380	18380	345
583	20230915	102300	343799630	18310	18330	18340	18310	127
584	20230915	102200	341474120	18340	18340	18340	18340	8
585	20230915	102100	341327400	18340	18390	18390	18340	232
586	20230915	102000	337061720	18400	18400	18400	18400	5
587	20230915	101900	336969720	18410	18400	18410	18400	15
588	20230915	101800	336693700	18410	18260	18410	18260	401
589	20230915	101700	329359790	18250	18240	18250	18240	147
590	20230915	101600	326677080	18240	18250	18250	18240	31
591	20230915	101500	326111590	18240	18240	18240	18240	10
592	20230915	101400	325929190	18240	18240	18240	18240	1
593	20230915	101300	325910950	18250	18240	18250	18240	221
594	20230915	101200	321877710	18250	18240	18250	18240	18
595	20230915	101100	321549280	18250	18250	18250	18250	27
596	20230915	101000	321056530	18250	18260	18260	18250	217
597	20230915	100900	317094120	18230	18220	18230	18220	18
598	20230915	100800	316766120	18230	18220	18230	18220	28
599	20230915	100700	316255930	18220	18220	18220	18220	25
600	20230915	100600	315800430	18230	18230	18230	18230	218
601	20230915	100500	311826290	18210	18230	18230	18210	1527
602	20230915	100400	284001400	18230	18250	18250	18230	451
603	20230915	100300	275774390	18260	18260	18260	18260	8
604	20230915	100200	275628310	18260	18260	18260	18250	498
605	20230915	100100	266537560	18280	18270	18280	18260	1205
606	20230915	100000	244515610	18260	18330	18330	18260	576
607	20230915	095900	233992400	18340	18330	18340	18330	284
608	20230915	095800	228786630	18330	18330	18330	18330	216
609	20230915	095700	224827350	18330	18330	18330	18330	110
610	20230915	095600	222811050	18330	18330	18330	18330	3
611	20230915	095500	222756060	18330	18330	18330	18330	221
612	20230915	095400	218705130	18340	18340	18340	18340	0
613	20230915	095300	218705130	18340	18300	18340	18300	8
614	20230915	095200	218558530	18290	18360	18360	18230	1576
615	20230915	095100	189736520	18350	18340	18350	18340	123
616	20230915	095000	187480000	18320	18340	18340	18320	275
617	20230915	094900	182441880	18320	18340	18340	18320	230
618	20230915	094800	178225850	18330	18330	18330	18330	103
619	20230915	094700	176337860	18320	18340	18340	18320	361
620	20230915	094600	169723810	18340	18340	18340	18340	87
621	20230915	094500	168128230	18320	18320	18320	18320	0
622	20230915	094400	168128230	18320	18320	18320	18320	30
623	20230915	094300	167578630	18320	18320	18320	18320	50
624	20230915	094200	166662630	18310	18340	18340	18310	1159
625	20230915	094100	145425740	18350	18380	18380	18350	3
626	20230915	094000	145370660	18330	18340	18390	18330	532
627	20230915	093900	135604420	18340	18380	18380	18340	1088
628	20230915	093800	115640800	18390	18380	18390	18380	38
629	20230915	093700	114942290	18380	18400	18400	18380	97
630	20230915	093600	113157690	18400	18400	18400	18400	222
631	20230915	093500	109072890	18400	18400	18400	18400	11
632	20230915	093400	108870490	18410	18410	18410	18400	37
633	20230915	093300	108189470	18440	18450	18460	18440	319
634	20230915	093200	102304930	18450	18450	18450	18450	13
635	20230915	093100	102065080	18410	18410	18410	18410	78
636	20230915	093000	100629100	18410	18400	18410	18400	101
637	20230915	092900	98770690	18400	18350	18400	18350	247
638	20230915	092800	94227440	18350	18350	18350	18350	1
639	20230915	092700	94209090	18340	18410	18410	18340	1625
640	20230915	092600	64369360	18410	18480	18480	18410	18
641	20230915	092500	64037460	18480	18480	18480	18480	225
642	20230915	092400	59879460	18480	18480	18480	18480	11
643	20230915	092300	59676180	18500	18500	18500	18500	0
644	20230915	092200	59676180	18500	18500	18500	18500	1
645	20230915	092100	59657680	18500	18500	18500	18500	215
646	20230915	092000	55680180	18440	18450	18450	18440	301
647	20230915	091900	50127740	18510	18510	18510	18510	155
648	20230915	091800	47258690	18510	18510	18510	18510	71
649	20230915	091700	45944480	18500	18490	18500	18490	348
650	20230915	091600	39507030	18490	18490	18490	18490	6
651	20230915	091500	39396090	18400	18400	18400	18400	51
652	20230915	091400	38457690	18370	18510	18510	18370	294
653	20230915	091300	33026590	18520	18440	18520	18370	676
654	20230915	091200	20579590	18430	18430	18430	18430	1
655	20230915	091100	20561160	18550	18480	18550	18470	181
656	20230915	091000	17212040	18480	18470	18480	18470	57
657	20230915	090900	16159230	18470	18450	18470	18370	95
658	20230915	090800	14410890	18470	18470	18470	18470	1
659	20230915	090700	14392420	18470	18470	18470	18470	26
660	20230915	090600	13912200	18470	18470	18470	18470	0
661	20230915	090500	13912200	18470	18480	18480	18470	15
662	20230915	090400	13635050	18480	18440	18480	18440	33
663	20230915	090300	13026180	18400	18350	18400	18350	11
664	20230915	090200	12823830	18350	18350	18350	18350	39
665	20230915	090100	12108180	18350	18350	18350	18350	126
666	20230915	090000	9796080	18350	18380	18380	18350	533