KissMeData/092070/min/candle-20230913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230913	194200	1980394090	18500	18500	18500	18500	13155
3	20230913	194100	1980394090	18500	18500	18500	18500	0
4	20230913	194000	1980394090	18500	18500	18500	18500	0
5	20230913	193900	1980394090	18500	18500	18500	18500	0
6	20230913	193800	1980394090	18500	18500	18500	18500	0
7	20230913	193700	1980394090	18500	18500	18500	18500	0
8	20230913	193600	1980394090	18500	18500	18500	18500	0
9	20230913	193500	1980394090	18500	18500	18500	18500	0
10	20230913	193400	1980394090	18500	18500	18500	18500	0
11	20230913	193300	1980394090	18500	18500	18500	18500	0
12	20230913	193200	1980394090	18500	18500	18500	18500	0
13	20230913	193100	1980394090	18500	18500	18500	18500	0
14	20230913	193000	1980394090	18500	18500	18500	18500	0
15	20230913	192900	1980394090	18500	18500	18500	18500	0
16	20230913	192800	1980394090	18500	18500	18500	18500	0
17	20230913	192700	1980394090	18500	18500	18500	18500	0
18	20230913	192600	1980394090	18500	18500	18500	18500	0
19	20230913	192500	1980394090	18500	18500	18500	18500	0
20	20230913	192400	1980394090	18500	18500	18500	18500	0
21	20230913	192300	1980394090	18500	18500	18500	18500	0
22	20230913	192200	1980394090	18500	18500	18500	18500	0
23	20230913	192100	1980394090	18500	18500	18500	18500	0
24	20230913	192000	1980394090	18500	18500	18500	18500	0
25	20230913	191900	1980394090	18500	18500	18500	18500	0
26	20230913	191800	1980394090	18500	18500	18500	18500	0
27	20230913	191700	1980394090	18500	18500	18500	18500	0
28	20230913	191600	1980394090	18500	18500	18500	18500	0
29	20230913	191500	1980394090	18500	18500	18500	18500	0
30	20230913	191400	1980394090	18500	18500	18500	18500	0
31	20230913	191300	1980394090	18500	18500	18500	18500	0
32	20230913	191200	1980394090	18500	18500	18500	18500	13155
33	20230913	191100	1980394090	18500	18500	18500	18500	0
34	20230913	191000	1980394090	18500	18500	18500	18500	0
35	20230913	190900	1980394090	18500	18500	18500	18500	0
36	20230913	190800	1980394090	18500	18500	18500	18500	0
37	20230913	190700	1980394090	18500	18500	18500	18500	0
38	20230913	190600	1980394090	18500	18500	18500	18500	0
39	20230913	190500	1980394090	18500	18500	18500	18500	0
40	20230913	190400	1980394090	18500	18500	18500	18500	0
41	20230913	190300	1980394090	18500	18500	18500	18500	0
42	20230913	190200	1980394090	18500	18500	18500	18500	0
43	20230913	190100	1980394090	18500	18500	18500	18500	0
44	20230913	190000	1980394090	18500	18500	18500	18500	0
45	20230913	185900	1980394090	18500	18500	18500	18500	0
46	20230913	185800	1980394090	18500	18500	18500	18500	0
47	20230913	185700	1980394090	18500	18500	18500	18500	0
48	20230913	185600	1980394090	18500	18500	18500	18500	0
49	20230913	185500	1980394090	18500	18500	18500	18500	0
50	20230913	185400	1980394090	18500	18500	18500	18500	0
51	20230913	185300	1980394090	18500	18500	18500	18500	0
52	20230913	185200	1980394090	18500	18500	18500	18500	0
53	20230913	185100	1980394090	18500	18500	18500	18500	0
54	20230913	185000	1980394090	18500	18500	18500	18500	0
55	20230913	184900	1980394090	18500	18500	18500	18500	0
56	20230913	184800	1980394090	18500	18500	18500	18500	0
57	20230913	184700	1980394090	18500	18500	18500	18500	0
58	20230913	184600	1980394090	18500	18500	18500	18500	0
59	20230913	184500	1980394090	18500	18500	18500	18500	0
60	20230913	184400	1980394090	18500	18500	18500	18500	0
61	20230913	184300	1980394090	18500	18500	18500	18500	0
62	20230913	184200	1980394090	18500	18500	18500	18500	13155
63	20230913	184100	1980394090	18500	18500	18500	18500	0
64	20230913	184000	1980394090	18500	18500	18500	18500	0
65	20230913	183900	1980394090	18500	18500	18500	18500	0
66	20230913	183800	1980394090	18500	18500	18500	18500	0
67	20230913	183700	1980394090	18500	18500	18500	18500	0
68	20230913	183600	1980394090	18500	18500	18500	18500	0
69	20230913	183500	1980394090	18500	18500	18500	18500	0
70	20230913	183400	1980394090	18500	18500	18500	18500	0
71	20230913	183300	1980394090	18500	18500	18500	18500	0
72	20230913	183200	1980394090	18500	18500	18500	18500	0
73	20230913	183100	1980394090	18500	18500	18500	18500	0
74	20230913	183000	1980394090	18500	18500	18500	18500	0
75	20230913	182900	1980394090	18500	18500	18500	18500	0
76	20230913	182800	1980394090	18500	18500	18500	18500	0
77	20230913	182700	1980394090	18500	18500	18500	18500	0
78	20230913	182600	1980394090	18500	18500	18500	18500	0
79	20230913	182500	1980394090	18500	18500	18500	18500	0
80	20230913	182400	1980394090	18500	18500	18500	18500	0
81	20230913	182300	1980394090	18500	18500	18500	18500	0
82	20230913	182200	1980394090	18500	18500	18500	18500	0
83	20230913	182100	1980394090	18500	18500	18500	18500	0
84	20230913	182000	1980394090	18500	18500	18500	18500	0
85	20230913	181900	1980394090	18500	18500	18500	18500	0
86	20230913	181800	1980394090	18500	18500	18500	18500	0
87	20230913	181700	1980394090	18500	18500	18500	18500	0
88	20230913	181600	1980394090	18500	18500	18500	18500	0
89	20230913	181500	1980394090	18500	18500	18500	18500	0
90	20230913	181400	1980394090	18500	18500	18500	18500	0
91	20230913	181300	1980394090	18500	18500	18500	18500	0
92	20230913	181200	1980394090	18500	18500	18500	18500	13155
93	20230913	181100	1980394090	18500	18500	18500	18500	0
94	20230913	181000	1980394090	18500	18500	18500	18500	0
95	20230913	180900	1980394090	18500	18500	18500	18500	0
96	20230913	180800	1980394090	18500	18500	18500	18500	0
97	20230913	180700	1980394090	18500	18500	18500	18500	0
98	20230913	180600	1980394090	18500	18500	18500	18500	0
99	20230913	180500	1980394090	18500	18500	18500	18500	0
100	20230913	180400	1980394090	18500	18500	18500	18500	0
101	20230913	180300	1980394090	18500	18500	18500	18500	0
102	20230913	180200	1980394090	18500	18500	18500	18500	0
103	20230913	180100	1980394090	18500	18500	18500	18500	0
104	20230913	180000	1980394090	18500	18500	18500	18500	0
105	20230913	175900	1980394090	18500	18500	18500	18500	0
106	20230913	175800	1980394090	18500	18500	18500	18500	0
107	20230913	175700	1980394090	18500	18500	18500	18500	0
108	20230913	175600	1980394090	18500	18500	18500	18500	0
109	20230913	175500	1980394090	18500	18500	18500	18500	0
110	20230913	175400	1980394090	18500	18500	18500	18500	0
111	20230913	175300	1980394090	18500	18500	18500	18500	0
112	20230913	175200	1980394090	18500	18500	18500	18500	0
113	20230913	175100	1980394090	18500	18500	18500	18500	0
114	20230913	175000	1980394090	18500	18500	18500	18500	0
115	20230913	174900	1980394090	18500	18500	18500	18500	0
116	20230913	174800	1980394090	18500	18500	18500	18500	0
117	20230913	174700	1980394090	18500	18500	18500	18500	0
118	20230913	174600	1980394090	18500	18500	18500	18500	0
119	20230913	174500	1980394090	18500	18500	18500	18500	0
120	20230913	174400	1980394090	18500	18500	18500	18500	0
121	20230913	174300	1980394090	18500	18500	18500	18500	0
122	20230913	174200	1980394090	18500	18500	18500	18500	13155
123	20230913	174100	1980394090	18500	18500	18500	18500	0
124	20230913	174000	1980394090	18500	18500	18500	18500	0
125	20230913	173900	1980394090	18500	18500	18500	18500	0
126	20230913	173800	1980394090	18500	18500	18500	18500	0
127	20230913	173700	1980394090	18500	18500	18500	18500	0
128	20230913	173600	1980394090	18500	18500	18500	18500	0
129	20230913	173500	1980394090	18500	18500	18500	18500	0
130	20230913	173400	1980394090	18500	18500	18500	18500	0
131	20230913	173300	1980394090	18500	18500	18500	18500	0
132	20230913	173200	1980394090	18500	18500	18500	18500	0
133	20230913	173100	1980394090	18500	18500	18500	18500	0
134	20230913	173000	1980394090	18500	18500	18500	18500	0
135	20230913	172900	1980394090	18500	18500	18500	18500	0
136	20230913	172800	1980394090	18500	18500	18500	18500	0
137	20230913	172700	1980394090	18500	18500	18500	18500	0
138	20230913	172600	1980394090	18500	18500	18500	18500	0
139	20230913	172500	1980394090	18500	18500	18500	18500	0
140	20230913	172400	1980394090	18500	18500	18500	18500	0
141	20230913	172300	1980394090	18500	18500	18500	18500	0
142	20230913	172200	1980394090	18500	18500	18500	18500	0
143	20230913	172100	1980394090	18500	18500	18500	18500	0
144	20230913	172000	1980394090	18500	18500	18500	18500	0
145	20230913	171900	1980394090	18500	18500	18500	18500	0
146	20230913	171800	1980394090	18500	18500	18500	18500	0
147	20230913	171700	1980394090	18500	18500	18500	18500	0
148	20230913	171600	1980394090	18500	18500	18500	18500	0
149	20230913	171500	1980394090	18500	18500	18500	18500	0
150	20230913	171400	1980394090	18500	18500	18500	18500	0
151	20230913	171300	1980394090	18500	18500	18500	18500	0
152	20230913	171200	1980394090	18500	18500	18500	18500	13155
153	20230913	171100	1980394090	18500	18500	18500	18500	0
154	20230913	171000	1980394090	18500	18500	18500	18500	0
155	20230913	170900	1980394090	18500	18500	18500	18500	0
156	20230913	170800	1980394090	18500	18500	18500	18500	0
157	20230913	170700	1980394090	18500	18500	18500	18500	0
158	20230913	170600	1980394090	18500	18500	18500	18500	0
159	20230913	170500	1980394090	18500	18500	18500	18500	0
160	20230913	170400	1980394090	18500	18500	18500	18500	0
161	20230913	170300	1980394090	18500	18500	18500	18500	0
162	20230913	170200	1980394090	18500	18500	18500	18500	0
163	20230913	170100	1980394090	18500	18500	18500	18500	0
164	20230913	170000	1980394090	18500	18500	18500	18500	0
165	20230913	165900	1980394090	18500	18500	18500	18500	0
166	20230913	165800	1980394090	18500	18500	18500	18500	0
167	20230913	165700	1980394090	18500	18500	18500	18500	0
168	20230913	165600	1980394090	18500	18500	18500	18500	0
169	20230913	165500	1980394090	18500	18500	18500	18500	0
170	20230913	165400	1980394090	18500	18500	18500	18500	0
171	20230913	165300	1980394090	18500	18500	18500	18500	0
172	20230913	165200	1980394090	18500	18500	18500	18500	0
173	20230913	165100	1980394090	18500	18500	18500	18500	0
174	20230913	165000	1980394090	18500	18500	18500	18500	0
175	20230913	164900	1980394090	18500	18500	18500	18500	0
176	20230913	164800	1980394090	18500	18500	18500	18500	0
177	20230913	164700	1980394090	18500	18500	18500	18500	0
178	20230913	164600	1980394090	18500	18500	18500	18500	0
179	20230913	164500	1980394090	18500	18500	18500	18500	0
180	20230913	164400	1980394090	18500	18500	18500	18500	0
181	20230913	164300	1980394090	18500	18500	18500	18500	0
182	20230913	164200	1980394090	18500	18500	18500	18500	13155
183	20230913	164100	1980394090	18500	18500	18500	18500	0
184	20230913	164000	1980394090	18500	18500	18500	18500	0
185	20230913	163900	1980394090	18500	18500	18500	18500	0
186	20230913	163800	1980394090	18500	18500	18500	18500	0
187	20230913	163700	1980394090	18500	18500	18500	18500	0
188	20230913	163600	1980394090	18500	18500	18500	18500	0
189	20230913	163500	1980394090	18500	18500	18500	18500	0
190	20230913	163400	1980394090	18500	18500	18500	18500	0
191	20230913	163300	1980394090	18500	18500	18500	18500	0
192	20230913	163200	1980394090	18500	18500	18500	18500	0
193	20230913	163100	1980394090	18500	18500	18500	18500	0
194	20230913	163000	1980394090	18500	18500	18500	18500	0
195	20230913	162900	1980394090	18500	18500	18500	18500	0
196	20230913	162800	1980394090	18500	18500	18500	18500	0
197	20230913	162700	1980394090	18500	18500	18500	18500	0
198	20230913	162600	1980394090	18500	18500	18500	18500	0
199	20230913	162500	1980394090	18500	18500	18500	18500	0
200	20230913	162400	1980394090	18500	18500	18500	18500	0
201	20230913	162300	1980394090	18500	18500	18500	18500	0
202	20230913	162200	1980394090	18500	18500	18500	18500	0
203	20230913	162100	1980394090	18500	18500	18500	18500	0
204	20230913	162000	1980394090	18500	18500	18500	18500	0
205	20230913	161900	1980394090	18500	18500	18500	18500	0
206	20230913	161800	1980394090	18500	18500	18500	18500	0
207	20230913	161700	1980394090	18500	18500	18500	18500	0
208	20230913	161600	1980394090	18500	18500	18500	18500	0
209	20230913	161500	1980394090	18500	18500	18500	18500	0
210	20230913	161400	1980394090	18500	18500	18500	18500	0
211	20230913	161300	1980394090	18500	18500	18500	18500	0
212	20230913	161200	1980394090	18500	18500	18500	18500	13155
213	20230913	161100	1980394090	18500	18500	18500	18500	0
214	20230913	161000	1980394090	18500	18500	18500	18500	0
215	20230913	160900	1980394090	18500	18500	18500	18500	0
216	20230913	160800	1980394090	18500	18500	18500	18500	0
217	20230913	160700	1980394090	18500	18500	18500	18500	0
218	20230913	160600	1980394090	18500	18500	18500	18500	0
219	20230913	160500	1980394090	18500	18500	18500	18500	0
220	20230913	160400	1980394090	18500	18500	18500	18500	0
221	20230913	160300	1980394090	18500	18500	18500	18500	0
222	20230913	160200	1980394090	18500	18500	18500	18500	0
223	20230913	160100	1980394090	18500	18500	18500	18500	0
224	20230913	160000	1980394090	18500	18500	18500	18500	0
225	20230913	155900	1980394090	18500	18500	18500	18500	0
226	20230913	155800	1980394090	18500	18500	18500	18500	0
227	20230913	155700	1980394090	18500	18500	18500	18500	0
228	20230913	155600	1980394090	18500	18500	18500	18500	0
229	20230913	155500	1980394090	18500	18500	18500	18500	0
230	20230913	155400	1980394090	18500	18500	18500	18500	0
231	20230913	155300	1980394090	18500	18500	18500	18500	0
232	20230913	155200	1980394090	18500	18500	18500	18500	0
233	20230913	155100	1980394090	18500	18500	18500	18500	0
234	20230913	155000	1980394090	18500	18500	18500	18500	0
235	20230913	154900	1980394090	18500	18500	18500	18500	0
236	20230913	154800	1980394090	18500	18500	18500	18500	0
237	20230913	154700	1980394090	18500	18500	18500	18500	0
238	20230913	154600	1980394090	18500	18500	18500	18500	0
239	20230913	154500	1980394090	18500	18500	18500	18500	0
240	20230913	154400	1980394090	18500	18500	18500	18500	0
241	20230913	154300	1980394090	18500	18500	18500	18500	0
242	20230913	154200	1980394090	18500	18500	18500	18500	13155
243	20230913	154100	1980394090	18500	18500	18500	18500	0
244	20230913	154000	1980394090	18500	18500	18500	18500	0
245	20230913	153900	1980394090	18500	18500	18500	18500	0
246	20230913	153800	1980394090	18500	18500	18500	18500	0
247	20230913	153700	1980394090	18500	18500	18500	18500	0
248	20230913	153600	1980394090	18500	18500	18500	18500	0
249	20230913	153500	1980394090	18500	18500	18500	18500	0
250	20230913	153400	1980394090	18500	18500	18500	18500	0
251	20230913	153300	1980394090	18500	18500	18500	18500	0
252	20230913	153200	1980394090	18500	18500	18500	18500	0
253	20230913	153100	1980394090	18500	18500	18500	18500	0
254	20230913	153000	1980394090	18500	18500	18500	18500	13155
255	20230913	152900	1737026590	18590	18590	18590	18590	0
256	20230913	152800	1737026590	18590	18590	18590	18590	0
257	20230913	152700	1737026590	18590	18590	18590	18590	0
258	20230913	152600	1737026590	18590	18590	18590	18590	0
259	20230913	152500	1737026590	18590	18590	18590	18590	0
260	20230913	152400	1737026590	18590	18590	18590	18590	0
261	20230913	152300	1737026590	18590	18590	18590	18590	0
262	20230913	152200	1737026590	18590	18590	18590	18590	0
263	20230913	152100	1737026590	18590	18590	18590	18590	0
264	20230913	152000	1737026590	18590	18590	18590	18590	0
265	20230913	151900	1737026590	18590	18590	18590	18500	3121
266	20230913	151800	1679281400	18520	18590	18590	18520	689
267	20230913	151700	1666499380	18590	18590	18590	18510	1473
268	20230913	151600	1639165280	18590	18620	18630	18590	971
269	20230913	151500	1621107640	18630	18660	18660	18630	864
270	20230913	151400	1605008970	18700	18700	18700	18700	0
271	20230913	151300	1605008970	18700	18650	18700	18640	173
272	20230913	151200	1601777770	18700	18700	18700	18700	76
273	20230913	151100	1600356570	18700	18700	18700	18640	14
274	20230913	151000	1600095460	18640	18700	18700	18640	208
275	20230913	150900	1596217600	18660	18640	18780	18640	145
276	20230913	150800	1593511530	18640	18630	18780	18630	163
277	20230913	150700	1590472370	18780	18640	18790	18630	135
278	20230913	150600	1587955840	18800	18680	18800	18630	295
279	20230913	150500	1582457120	18630	18700	18700	18630	245
280	20230913	150400	1577892230	18700	18630	18700	18630	294
281	20230913	150300	1572407140	18710	18660	18710	18640	230
282	20230913	150200	1568117790	18670	18660	18670	18660	93
283	20230913	150100	1566381910	18720	18640	18790	18640	583
284	20230913	150000	1555470620	18640	18650	18680	18640	500
285	20230913	145900	1546137930	18680	18650	18690	18630	791
286	20230913	145800	1531377010	18650	18650	18660	18650	164
287	20230913	145700	1528318400	18660	18650	18820	18650	649
288	20230913	145600	1516144040	18660	18640	18690	18640	249
289	20230913	145500	1511497430	18640	18640	18690	18640	259
290	20230913	145400	1506669050	18640	18630	18690	18630	219
291	20230913	145300	1502588190	18630	18630	18680	18630	449
292	20230913	145200	1494209430	18630	18660	18680	18630	187
293	20230913	145100	1490720260	18660	18670	18680	18660	263
294	20230913	145000	1485811920	18670	18650	18680	18620	348
295	20230913	144900	1479321190	18670	18610	18670	18610	367
296	20230913	144800	1472482110	18600	18600	18610	18580	275
297	20230913	144700	1467368370	18590	18610	18610	18590	706
298	20230913	144600	1454236930	18610	18630	18630	18600	509
299	20230913	144500	1444760590	18630	18630	18630	18630	412
300	20230913	144400	1437085030	18630	18640	18640	18630	172
301	20230913	144300	1433880410	18640	18630	18660	18630	711
302	20230913	144200	1420627890	18630	18650	18650	18630	420
303	20230913	144100	1412800070	18650	18660	18660	18650	161
304	20230913	144000	1409797180	18660	18670	18680	18660	267
305	20230913	143900	1404813500	18670	18660	18700	18650	1424
306	20230913	143800	1378243360	18660	18680	18680	18660	290
307	20230913	143700	1372827540	18690	18720	18720	18690	1414
308	20230913	143600	1346379930	18710	18710	18710	18710	0
309	20230913	143500	1346379930	18710	18710	18710	18710	10
310	20230913	143400	1346192830	18700	18730	18730	18700	700
311	20230913	143300	1333098140	18730	18730	18730	18730	13
312	20230913	143200	1332854650	18760	18760	18760	18760	0
313	20230913	143100	1332854650	18760	18750	18760	18730	112
314	20230913	143000	1330756810	18750	18750	18750	18750	21
315	20230913	142900	1330363060	18740	18740	18740	18740	1
316	20230913	142800	1330344320	18730	18730	18750	18730	21
317	20230913	142700	1329950970	18760	18740	18760	18740	730
318	20230913	142600	1316270710	18760	18790	18790	18760	6
319	20230913	142500	1316158090	18800	18800	18800	18800	0
320	20230913	142400	1316158090	18800	18740	18800	18740	11
321	20230913	142300	1315951890	18800	18800	18800	18800	0
322	20230913	142200	1315951890	18800	18800	18800	18800	0
323	20230913	142100	1315951890	18800	18800	18800	18750	42
324	20230913	142000	1315164090	18840	18840	18840	18840	50
325	20230913	141900	1314222090	18840	18760	18840	18720	700
326	20230913	141800	1301083240	18780	18780	18780	18780	0
327	20230913	141700	1301083240	18780	18770	18840	18770	791
328	20230913	141600	1286207700	18780	18800	18800	18780	328
329	20230913	141500	1280042800	18830	18840	18840	18830	128
330	20230913	141400	1277631420	18850	18820	18850	18820	257
331	20230913	141300	1272789490	18820	18820	18820	18820	0
332	20230913	141200	1272789490	18820	18840	18840	18820	61
333	20230913	141100	1271640470	18850	18850	18850	18850	10
334	20230913	141000	1271451970	18850	18850	18850	18850	10
335	20230913	140900	1271263470	18860	18860	18860	18860	55
336	20230913	140800	1270226170	18820	18820	18820	18820	10
337	20230913	140700	1270037970	18820	18830	18860	18820	11
338	20230913	140600	1269830860	18820	18820	18820	18820	1
339	20230913	140500	1269812040	18780	18800	18800	18780	101
340	20230913	140400	1267914600	18800	18800	18800	18800	0
341	20230913	140300	1267914600	18800	18820	18820	18800	1500
342	20230913	140200	1239713060	18820	18830	18830	18820	29
343	20230913	140100	1239167090	18840	18840	18840	18840	0
344	20230913	140000	1239167090	18840	18840	18840	18840	7
345	20230913	135900	1239035210	18840	18840	18840	18840	0
346	20230913	135800	1239035210	18840	18850	18850	18840	12
347	20230913	135700	1238809120	18860	18860	18860	18860	1
348	20230913	135600	1238790260	18860	18860	18860	18860	1
349	20230913	135500	1238771400	18840	18850	18860	18840	50
350	20230913	135400	1237829120	18870	18870	18870	18870	0
351	20230913	135300	1237829120	18870	18860	18870	18860	78
352	20230913	135200	1236358030	18860	18860	18860	18860	1
353	20230913	135100	1236339170	18820	18820	18820	18820	11
354	20230913	135000	1236132150	18810	18810	18810	18810	8
355	20230913	134900	1235981670	18840	18840	18840	18840	11
356	20230913	134800	1235774430	18840	18870	18870	18840	18
357	20230913	134700	1235435010	18880	18820	18880	18820	107
358	20230913	134600	1233421070	18820	18820	18820	18810	211
359	20230913	134500	1229452050	18830	18830	18830	18830	0
360	20230913	134400	1229452050	18830	18830	18830	18830	8
361	20230913	134300	1229301410	18840	18840	18840	18840	0
362	20230913	134200	1229301410	18840	18830	18840	18830	329
363	20230913	134100	1223104030	18810	18810	18810	18810	10
364	20230913	134000	1222915930	18810	18810	18810	18810	1
365	20230913	133900	1222897120	18810	18810	18810	18810	11
366	20230913	133800	1222690210	18840	18840	18840	18840	1
367	20230913	133700	1222671370	18840	18800	18840	18800	12
368	20230913	133600	1222445690	18840	18840	18840	18840	12
369	20230913	133500	1222219610	18840	18810	18840	18810	14
370	20230913	133400	1221956230	18810	18810	18810	18810	76
371	20230913	133300	1220526670	18810	18810	18810	18810	0
372	20230913	133200	1220526670	18810	18810	18810	18810	1
373	20230913	133100	1220507860	18810	18810	18810	18810	0
374	20230913	133000	1220507860	18810	18810	18810	18810	0
375	20230913	132900	1220507860	18810	18820	18820	18810	24
376	20230913	132800	1220056220	18820	18820	18820	18820	50
377	20230913	132700	1219115220	18840	18870	18870	18840	2
378	20230913	132600	1219077510	18870	18840	18870	18840	2
379	20230913	132500	1219039800	18840	18830	18840	18830	15
380	20230913	132400	1218757310	18870	18820	18870	18820	42
381	20230913	132300	1217966820	18870	18890	18890	18820	3
382	20230913	132200	1217910240	18800	18880	18900	18800	161
383	20230913	132100	1214879780	18850	18790	18850	18790	4186
384	20230913	132000	1136126570	18790	18760	18790	18740	114
385	20230913	131900	1133987120	18760	18720	18760	18720	104
386	20230913	131800	1132039530	18730	18760	18760	18730	5
387	20230913	131700	1131945850	18770	18770	18770	18710	42
388	20230913	131600	1131159030	18750	18730	18770	18730	74
389	20230913	131500	1129772380	18730	18720	18730	18720	11
390	20230913	131400	1129566450	18730	18730	18730	18730	0
391	20230913	131300	1129566450	18730	18730	18730	18730	4
392	20230913	131200	1129491530	18770	18770	18770	18770	1
393	20230913	131100	1129472760	18770	18730	18770	18730	25
394	20230913	131000	1129004200	18760	18760	18760	18760	0
395	20230913	130900	1129004200	18760	18760	18760	18760	6
396	20230913	130800	1128891640	18760	18760	18760	18760	6
397	20230913	130700	1128779080	18770	18750	18780	18750	204
398	20230913	130600	1124953930	18750	18680	18750	18680	255
399	20230913	130500	1120186540	18700	18700	18700	18700	1
400	20230913	130400	1120167840	18680	18660	18700	18660	348
401	20230913	130300	1113668400	18700	18700	18700	18700	0
402	20230913	130200	1113668400	18700	18700	18700	18700	1
403	20230913	130100	1113649700	18630	18650	18650	18630	215
404	20230913	130000	1109643610	18730	18730	18730	18730	50
405	20230913	125900	1108707110	18730	18640	18730	18640	11
406	20230913	125800	1108501980	18630	18630	18630	18630	128
407	20230913	125700	1106117340	18620	18620	18620	18620	0
408	20230913	125600	1106117340	18620	18640	18740	18610	482
409	20230913	125500	1097142880	18740	18740	18740	18740	1
410	20230913	125400	1097124140	18640	18630	18640	18620	310
411	20230913	125300	1091350640	18620	18680	18740	18620	3500
412	20230913	125200	1026119700	18680	18740	18740	18680	1010
413	20230913	125100	1007235950	18740	18740	18740	18740	20
414	20230913	125000	1006861150	18750	18750	18750	18750	220
415	20230913	124900	1002736150	18750	18750	18750	18750	11
416	20230913	124800	1002529900	18770	18770	18770	18770	1
417	20230913	124700	1002511130	18740	18740	18740	18740	10
418	20230913	124600	1002323730	18740	18750	18770	18740	365
419	20230913	124500	995480010	18750	18750	18760	18750	39
420	20230913	124400	994748680	18750	18750	18750	18750	65
421	20230913	124300	993529930	18750	18750	18750	18750	13
422	20230913	124200	993286180	18750	18750	18750	18750	75
423	20230913	124100	991879930	18750	18770	18770	18750	681
424	20230913	124000	979108570	18770	18770	18770	18770	62
425	20230913	123900	977944830	18780	18780	18780	18780	1
426	20230913	123800	977926050	18770	18770	18770	18770	12
427	20230913	123700	977700810	18780	18780	18780	18770	77
428	20230913	123600	976255250	18770	18770	18770	18770	0
429	20230913	123500	976255250	18770	18770	18770	18770	10
430	20230913	123400	976067550	18780	18780	18780	18780	14
431	20230913	123300	975804630	18770	18780	18780	18770	18
432	20230913	123200	975466720	18780	18780	18780	18780	0
433	20230913	123100	975466720	18780	18780	18780	18780	6
434	20230913	123000	975354040	18790	18790	18790	18790	1
435	20230913	122900	975335250	18770	18770	18770	18770	0
436	20230913	122800	975335250	18770	18770	18770	18770	10
437	20230913	122700	975147550	18790	18790	18790	18790	0
438	20230913	122600	975147550	18790	18770	18790	18770	11
439	20230913	122500	974941060	18770	18770	18770	18770	47
440	20230913	122400	974058870	18760	18760	18760	18760	0
441	20230913	122300	974058870	18760	18760	18760	18760	22
442	20230913	122200	973646150	18770	18770	18770	18770	1
443	20230913	122100	973627380	18760	18760	18760	18760	12
444	20230913	122000	973402260	18770	18770	18770	18770	9
445	20230913	121900	973233330	18770	18780	18780	18770	19
446	20230913	121800	972876610	18780	18780	18780	18780	2
447	20230913	121700	972839050	18780	18780	18780	18780	3
448	20230913	121600	972782710	18780	18800	18800	18780	17
449	20230913	121500	972463410	18800	18800	18800	18800	1
450	20230913	121400	972444610	18790	18790	18790	18790	27
451	20230913	121300	971937280	18800	18800	18800	18800	2
452	20230913	121200	971899680	18770	18770	18770	18770	10
453	20230913	121100	971711980	18800	18800	18800	18800	1
454	20230913	121000	971693180	18770	18760	18770	18760	41
455	20230913	120900	970923920	18770	18770	18770	18760	195
456	20230913	120800	967263960	18800	18800	18800	18800	0
457	20230913	120700	967263960	18800	18770	18800	18770	11
458	20230913	120600	967057460	18800	18790	18800	18790	41
459	20230913	120500	966286800	18760	18760	18760	18760	10
460	20230913	120400	966099200	18770	18770	18770	18770	0
461	20230913	120300	966099200	18770	18770	18770	18770	6
462	20230913	120200	965986580	18770	18770	18770	18770	5
463	20230913	120100	965892730	18770	18770	18770	18770	0
464	20230913	120000	965892730	18770	18770	18770	18770	10
465	20230913	115900	965705030	18800	18790	18800	18780	694
466	20230913	115800	952668580	18790	18790	18790	18790	10
467	20230913	115700	952480680	18800	18800	18800	18800	1
468	20230913	115600	952461880	18790	18790	18790	18790	0
469	20230913	115500	952461880	18790	18790	18790	18790	11
470	20230913	115400	952255190	18780	18790	18790	18780	181
471	20230913	115300	948854510	18800	18800	18800	18790	41
472	20230913	115200	948083810	18800	18800	18800	18800	0
473	20230913	115100	948083810	18800	18800	18800	18790	110
474	20230913	115000	946016010	18790	18790	18790	18790	11
475	20230913	114900	945809320	18800	18790	18820	18790	397
476	20230913	114800	938348440	18780	18780	18780	18780	10
477	20230913	114700	938160640	18790	18780	18790	18780	84
478	20230913	114600	936582920	18780	18760	18780	18760	11
479	20230913	114500	936376540	18780	18780	18780	18780	20
480	20230913	114400	936000940	18780	18770	18780	18770	215
481	20230913	114300	931964070	18760	18750	18770	18750	324
482	20230913	114200	925887130	18750	18740	18760	18740	100
483	20230913	114100	924011890	18740	18750	18750	18740	43
484	20230913	114000	923205740	18750	18730	18750	18730	24
485	20230913	113900	922755760	18730	18730	18730	18730	10
486	20230913	113800	922568460	18740	18730	18740	18730	28
487	20230913	113700	922043780	18730	18710	18730	18700	489
488	20230913	113600	912894340	18710	18720	18720	18710	15
489	20230913	113500	912613650	18720	18700	18720	18700	465
490	20230913	113400	903916540	18690	18700	18700	18690	11
491	20230913	113300	903710940	18680	18680	18680	18680	25
492	20230913	113200	903243940	18700	18680	18700	18680	123
493	20230913	113100	900945240	18690	18690	18690	18690	249
494	20230913	113000	896291430	18700	18700	18700	18700	46
495	20230913	112900	895431230	18690	18710	18710	18690	23
496	20230913	112800	895001340	18670	18700	18700	18670	202
497	20230913	112700	891227620	18720	18700	18720	18700	11
498	20230913	112600	891021900	18680	18700	18700	18680	124
499	20230913	112500	888705360	18740	18660	18740	18660	12
500	20230913	112400	888481280	18660	18690	18690	18660	258
501	20230913	112300	883664820	18700	18710	18710	18700	42
502	20230913	112200	882879320	18710	18710	18710	18710	11
503	20230913	112100	882673510	18750	18750	18750	18750	50
504	20230913	112000	881736010	18750	18680	18750	18680	85
505	20230913	111900	880148070	18680	18650	18680	18640	567
506	20230913	111800	869573330	18650	18650	18670	18650	606
507	20230913	111700	858270710	18650	18660	18670	18650	95
508	20230913	111600	856498790	18670	18680	18680	18670	47
509	20230913	111500	855621210	18680	18680	18680	18680	5
510	20230913	111400	855527810	18680	18690	18690	18680	74
511	20230913	111300	854145380	18700	18700	18700	18700	252
512	20230913	111200	849432980	18700	18710	18710	18700	62
513	20230913	111100	848273540	18760	18760	18760	18760	0
514	20230913	111000	848273540	18760	18710	18760	18700	300
515	20230913	110900	842659950	18730	18730	18730	18730	3
516	20230913	110800	842603760	18700	18730	18730	18700	120
517	20230913	110700	840358110	18730	18750	18750	18730	106
518	20230913	110600	838370710	18750	18750	18750	18750	60
519	20230913	110500	837245710	18750	18770	18770	18750	16
520	20230913	110400	836945520	18790	18790	18790	18790	0
521	20230913	110300	836945520	18790	18790	18790	18790	1
522	20230913	110200	836926730	18760	18760	18760	18760	127
523	20230913	110100	834544210	18750	18760	18760	18750	235
524	20230913	110000	830137710	18760	18690	18760	18690	1882
525	20230913	105900	794901920	18700	18700	18700	18690	16
526	20230913	105800	794602820	18700	18680	18710	18680	850
527	20230913	105700	778709750	18690	18660	18690	18660	40
528	20230913	105600	777962860	18690	18650	18690	18650	562
529	20230913	105500	767477400	18650	18660	18660	18650	6
530	20230913	105400	767365490	18620	18640	18660	18600	1562
531	20230913	105300	738276310	18610	18650	18650	18610	752
532	20230913	105200	724276930	18660	18660	18660	18660	0
533	20230913	105100	724276930	18660	18660	18660	18660	21
534	20230913	105000	723885070	18660	18660	18670	18630	807
535	20230913	104900	708839290	18680	18700	18700	18650	1414
536	20230913	104800	682429920	18700	18700	18720	18690	301
537	20230913	104700	676803430	18740	18700	18740	18690	953
538	20230913	104600	658987650	18700	18710	18710	18700	1307
539	20230913	104500	634540900	18730	18730	18730	18710	1412
540	20230913	104400	608110250	18720	18730	18750	18720	218
541	20230913	104300	604027150	18750	18760	18760	18740	50
542	20230913	104200	603090120	18720	18760	18760	18720	231
543	20230913	104100	598764800	18760	18760	18760	18720	121
544	20230913	104000	596499040	18730	18750	18750	18720	451
545	20230913	103900	588051720	18760	18800	18800	18760	901
546	20230913	103800	571120150	18800	18810	18810	18800	1003
547	20230913	103700	552262480	18830	18830	18830	18830	1
548	20230913	103600	552243650	18810	18810	18830	18810	172
549	20230913	103500	549008310	18810	18830	18830	18810	244
550	20230913	103400	544416140	18810	18810	18810	18810	0
551	20230913	103300	544416140	18810	18800	18810	18800	1439
552	20230913	103200	517350670	18800	18810	18810	18800	1516
553	20230913	103100	488847930	18810	18850	18850	18810	592
554	20230913	103000	477705810	18850	18880	18880	18850	1485
555	20230913	102900	449706760	18880	18880	18880	18880	2
556	20230913	102800	449669000	18870	18900	18900	18870	516
557	20230913	102700	439926820	18900	18890	18900	18890	230
558	20230913	102600	435580960	18890	18890	18890	18890	30
559	20230913	102500	435014260	18910	18920	18920	18900	75
560	20230913	102400	433596600	18920	18910	18920	18910	67
561	20230913	102300	432329620	18910	18920	18920	18900	635
562	20230913	102200	420320070	18930	18930	18930	18930	164
563	20230913	102100	417215550	18930	18930	18930	18930	291
564	20230913	102000	411706920	18930	18900	18930	18900	622
565	20230913	101900	399941700	18900	18890	18910	18890	975
566	20230913	101800	381517060	18900	18900	18900	18890	267
567	20230913	101700	376472570	18890	18890	18900	18890	96
568	20230913	101600	374659120	18890	18930	18930	18890	101
569	20230913	101500	372750610	18900	18900	18900	18900	163
570	20230913	101400	369669910	18900	18930	18930	18900	861
571	20230913	101300	353377670	18940	18970	18970	18940	459
572	20230913	101200	344681120	18970	18970	18970	18970	1
573	20230913	101100	344662150	18980	18980	18980	18960	48
574	20230913	101000	343751410	18950	18970	18970	18950	131
575	20230913	100900	341268340	18970	18970	18970	18970	374
576	20230913	100800	334173560	18990	18990	18990	18990	30
577	20230913	100700	333603860	18990	18990	18990	18990	0
578	20230913	100600	333603860	18990	19010	19010	18960	173
579	20230913	100500	330323000	18950	18990	18990	18950	861
580	20230913	100400	313990780	19020	18990	19020	18990	61
581	20230913	100300	312832360	19020	19030	19030	18980	298
582	20230913	100200	307176040	18980	19040	19040	18970	669
583	20230913	100100	294475900	19010	19090	19090	19010	1633
584	20230913	100000	263371920	19120	19120	19120	19120	1
585	20230913	095900	263352800	19120	19090	19120	19090	62
586	20230913	095800	262169190	19120	19120	19120	19120	0
587	20230913	095700	262169190	19120	19120	19120	19120	2
588	20230913	095600	262130950	19120	19090	19120	19090	26
589	20230913	095500	261634580	19130	19130	19130	19130	0
590	20230913	095400	261634580	19130	19130	19130	19130	0
591	20230913	095300	261634580	19130	19130	19130	19130	0
592	20230913	095200	261634580	19130	19130	19130	19130	2
593	20230913	095100	261596320	19130	19130	19130	19130	1
594	20230913	095000	261577190	19130	19130	19130	19130	1
595	20230913	094900	261558060	19120	19100	19120	19060	3924
596	20230913	094800	186717140	19140	19140	19140	19100	75
597	20230913	094700	185284150	19120	19120	19120	19120	7
598	20230913	094600	185150310	19150	19150	19150	19150	1
599	20230913	094500	185131160	19140	19140	19140	19090	144
600	20230913	094400	182378070	19090	19140	19140	19090	1419
601	20230913	094300	155270750	19150	19180	19180	19150	465
602	20230913	094200	146361820	19180	19180	19180	19180	0
603	20230913	094100	146361820	19180	19200	19200	19180	32
604	20230913	094000	145748020	19200	19220	19220	19200	9
605	20230913	093900	145575200	19230	19230	19230	19230	0
606	20230913	093800	145575200	19230	19230	19230	19230	0
607	20230913	093700	145575200	19230	19230	19230	19230	0
608	20230913	093600	145575200	19230	19240	19240	19230	2
609	20230913	093500	145536730	19180	19220	19240	19170	160
610	20230913	093400	142467680	19180	19170	19180	19170	23
611	20230913	093300	142026630	19180	19220	19220	19180	621
612	20230913	093200	130104400	19220	19220	19240	19220	70
613	20230913	093100	128758980	19210	19210	19220	19210	143
614	20230913	093000	126011830	19210	19210	19210	19210	11
615	20230913	092900	125800520	19250	19250	19250	19250	0
616	20230913	092800	125800520	19250	19250	19250	19250	0
617	20230913	092700	125800520	19250	19250	19250	19250	6
618	20230913	092600	125685020	19240	19220	19240	19220	14
619	20230913	092500	125415920	19220	19220	19220	19220	3
620	20230913	092400	125358260	19200	19210	19210	19200	174
621	20230913	092300	122017430	19220	19220	19220	19220	57
622	20230913	092200	120921890	19260	19260	19260	19260	0
623	20230913	092100	120921890	19260	19260	19260	19260	43
624	20230913	092000	120093710	19200	19200	19200	19200	0
625	20230913	091900	120093710	19200	19250	19250	19200	723
626	20230913	091800	106194950	19250	19240	19250	19230	175
627	20230913	091700	102828310	19240	19240	19280	19230	72
628	20230913	091600	101442590	19270	19320	19330	19250	841
629	20230913	091500	85202370	19320	19290	19320	19290	148
630	20230913	091400	82347390	19290	19310	19310	19270	1023
631	20230913	091300	62613500	19360	19310	19360	19300	16
632	20230913	091200	62304590	19380	19300	19380	19300	289
633	20230913	091100	56704310	19340	19380	19390	19340	326
634	20230913	091000	50391110	19390	19380	19390	19380	48
635	20230913	090900	49460830	19390	19370	19400	19370	247
636	20230913	090800	44673430	19380	19300	19380	19300	346
637	20230913	090700	37983290	19300	19300	19300	19300	0
638	20230913	090600	37983290	19300	19310	19310	19290	726
639	20230913	090500	23972730	19310	19290	19310	19290	169
640	20230913	090400	20711650	19290	19210	19290	19210	286
641	20230913	090300	15208070	19220	19210	19220	19210	17
642	20230913	090200	14881380	19200	19140	19200	19080	237
643	20230913	090100	10338800	19230	19230	19230	19230	1
644	20230913	090000	10319570	19070	19070	19130	19070	541