KissMeData/065510/min/candle-20230914.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230914	192600	1871410210	18770	18770	18770	18770	2882
3	20230914	192500	1871410210	18770	18770	18770	18770	0
4	20230914	192400	1871410210	18770	18770	18770	18770	0
5	20230914	192300	1871410210	18770	18770	18770	18770	0
6	20230914	192200	1871410210	18770	18770	18770	18770	0
7	20230914	192100	1871410210	18770	18770	18770	18770	0
8	20230914	192000	1871410210	18770	18770	18770	18770	0
9	20230914	191900	1871410210	18770	18770	18770	18770	0
10	20230914	191800	1871410210	18770	18770	18770	18770	0
11	20230914	191700	1871410210	18770	18770	18770	18770	0
12	20230914	191600	1871410210	18770	18770	18770	18770	0
13	20230914	191500	1871410210	18770	18770	18770	18770	0
14	20230914	191400	1871410210	18770	18770	18770	18770	0
15	20230914	191300	1871410210	18770	18770	18770	18770	0
16	20230914	191200	1871410210	18770	18770	18770	18770	0
17	20230914	191100	1871410210	18770	18770	18770	18770	0
18	20230914	191000	1871410210	18770	18770	18770	18770	0
19	20230914	190900	1871410210	18770	18770	18770	18770	0
20	20230914	190800	1871410210	18770	18770	18770	18770	0
21	20230914	190700	1871410210	18770	18770	18770	18770	0
22	20230914	190600	1871410210	18770	18770	18770	18770	0
23	20230914	190500	1871410210	18770	18770	18770	18770	0
24	20230914	190400	1871410210	18770	18770	18770	18770	0
25	20230914	190300	1871410210	18770	18770	18770	18770	0
26	20230914	190200	1871410210	18770	18770	18770	18770	0
27	20230914	190100	1871410210	18770	18770	18770	18770	0
28	20230914	190000	1871410210	18770	18770	18770	18770	0
29	20230914	185900	1871410210	18770	18770	18770	18770	0
30	20230914	185800	1871410210	18770	18770	18770	18770	0
31	20230914	185700	1871410210	18770	18770	18770	18770	0
32	20230914	185600	1871410210	18770	18770	18770	18770	2882
33	20230914	185500	1871410210	18770	18770	18770	18770	0
34	20230914	185400	1871410210	18770	18770	18770	18770	0
35	20230914	185300	1871410210	18770	18770	18770	18770	0
36	20230914	185200	1871410210	18770	18770	18770	18770	0
37	20230914	185100	1871410210	18770	18770	18770	18770	0
38	20230914	185000	1871410210	18770	18770	18770	18770	0
39	20230914	184900	1871410210	18770	18770	18770	18770	0
40	20230914	184800	1871410210	18770	18770	18770	18770	0
41	20230914	184700	1871410210	18770	18770	18770	18770	0
42	20230914	184600	1871410210	18770	18770	18770	18770	0
43	20230914	184500	1871410210	18770	18770	18770	18770	0
44	20230914	184400	1871410210	18770	18770	18770	18770	0
45	20230914	184300	1871410210	18770	18770	18770	18770	0
46	20230914	184200	1871410210	18770	18770	18770	18770	0
47	20230914	184100	1871410210	18770	18770	18770	18770	0
48	20230914	184000	1871410210	18770	18770	18770	18770	0
49	20230914	183900	1871410210	18770	18770	18770	18770	0
50	20230914	183800	1871410210	18770	18770	18770	18770	0
51	20230914	183700	1871410210	18770	18770	18770	18770	0
52	20230914	183600	1871410210	18770	18770	18770	18770	0
53	20230914	183500	1871410210	18770	18770	18770	18770	0
54	20230914	183400	1871410210	18770	18770	18770	18770	0
55	20230914	183300	1871410210	18770	18770	18770	18770	0
56	20230914	183200	1871410210	18770	18770	18770	18770	0
57	20230914	183100	1871410210	18770	18770	18770	18770	0
58	20230914	183000	1871410210	18770	18770	18770	18770	0
59	20230914	182900	1871410210	18770	18770	18770	18770	0
60	20230914	182800	1871410210	18770	18770	18770	18770	0
61	20230914	182700	1871410210	18770	18770	18770	18770	0
62	20230914	182600	1871410210	18770	18770	18770	18770	2882
63	20230914	182500	1871410210	18770	18770	18770	18770	0
64	20230914	182400	1871410210	18770	18770	18770	18770	0
65	20230914	182300	1871410210	18770	18770	18770	18770	0
66	20230914	182200	1871410210	18770	18770	18770	18770	0
67	20230914	182100	1871410210	18770	18770	18770	18770	0
68	20230914	182000	1871410210	18770	18770	18770	18770	0
69	20230914	181900	1871410210	18770	18770	18770	18770	0
70	20230914	181800	1871410210	18770	18770	18770	18770	0
71	20230914	181700	1871410210	18770	18770	18770	18770	0
72	20230914	181600	1871410210	18770	18770	18770	18770	0
73	20230914	181500	1871410210	18770	18770	18770	18770	0
74	20230914	181400	1871410210	18770	18770	18770	18770	0
75	20230914	181300	1871410210	18770	18770	18770	18770	0
76	20230914	181200	1871410210	18770	18770	18770	18770	0
77	20230914	181100	1871410210	18770	18770	18770	18770	0
78	20230914	181000	1871410210	18770	18770	18770	18770	0
79	20230914	180900	1871410210	18770	18770	18770	18770	0
80	20230914	180800	1871410210	18770	18770	18770	18770	0
81	20230914	180700	1871410210	18770	18770	18770	18770	0
82	20230914	180600	1871410210	18770	18770	18770	18770	0
83	20230914	180500	1871410210	18770	18770	18770	18770	0
84	20230914	180400	1871410210	18770	18770	18770	18770	0
85	20230914	180300	1871410210	18770	18770	18770	18770	0
86	20230914	180200	1871410210	18770	18770	18770	18770	0
87	20230914	180100	1871410210	18770	18770	18770	18770	0
88	20230914	180000	1871410210	18770	18770	18770	18770	0
89	20230914	175900	1871410210	18770	18770	18770	18770	0
90	20230914	175800	1871410210	18770	18770	18770	18770	0
91	20230914	175700	1871410210	18770	18770	18770	18770	0
92	20230914	175600	1871410210	18770	18770	18770	18770	2882
93	20230914	175500	1871410210	18770	18770	18770	18770	0
94	20230914	175400	1871410210	18770	18770	18770	18770	0
95	20230914	175300	1871410210	18770	18770	18770	18770	0
96	20230914	175200	1871410210	18770	18770	18770	18770	0
97	20230914	175100	1871410210	18770	18770	18770	18770	0
98	20230914	175000	1871410210	18770	18770	18770	18770	0
99	20230914	174900	1871410210	18770	18770	18770	18770	0
100	20230914	174800	1871410210	18770	18770	18770	18770	0
101	20230914	174700	1871410210	18770	18770	18770	18770	0
102	20230914	174600	1871410210	18770	18770	18770	18770	0
103	20230914	174500	1871410210	18770	18770	18770	18770	0
104	20230914	174400	1871410210	18770	18770	18770	18770	0
105	20230914	174300	1871410210	18770	18770	18770	18770	0
106	20230914	174200	1871410210	18770	18770	18770	18770	0
107	20230914	174100	1871410210	18770	18770	18770	18770	0
108	20230914	174000	1871410210	18770	18770	18770	18770	0
109	20230914	173900	1871410210	18770	18770	18770	18770	0
110	20230914	173800	1871410210	18770	18770	18770	18770	0
111	20230914	173700	1871410210	18770	18770	18770	18770	0
112	20230914	173600	1871410210	18770	18770	18770	18770	0
113	20230914	173500	1871410210	18770	18770	18770	18770	0
114	20230914	173400	1871410210	18770	18770	18770	18770	0
115	20230914	173300	1871410210	18770	18770	18770	18770	0
116	20230914	173200	1871410210	18770	18770	18770	18770	0
117	20230914	173100	1871410210	18770	18770	18770	18770	0
118	20230914	173000	1871410210	18770	18770	18770	18770	0
119	20230914	172900	1871410210	18770	18770	18770	18770	0
120	20230914	172800	1871410210	18770	18770	18770	18770	0
121	20230914	172700	1871410210	18770	18770	18770	18770	0
122	20230914	172600	1871410210	18770	18770	18770	18770	2882
123	20230914	172500	1871410210	18770	18770	18770	18770	0
124	20230914	172400	1871410210	18770	18770	18770	18770	0
125	20230914	172300	1871410210	18770	18770	18770	18770	0
126	20230914	172200	1871410210	18770	18770	18770	18770	0
127	20230914	172100	1871410210	18770	18770	18770	18770	0
128	20230914	172000	1871410210	18770	18770	18770	18770	0
129	20230914	171900	1871410210	18770	18770	18770	18770	0
130	20230914	171800	1871410210	18770	18770	18770	18770	0
131	20230914	171700	1871410210	18770	18770	18770	18770	0
132	20230914	171600	1871410210	18770	18770	18770	18770	0
133	20230914	171500	1871410210	18770	18770	18770	18770	0
134	20230914	171400	1871410210	18770	18770	18770	18770	0
135	20230914	171300	1871410210	18770	18770	18770	18770	0
136	20230914	171200	1871410210	18770	18770	18770	18770	0
137	20230914	171100	1871410210	18770	18770	18770	18770	0
138	20230914	171000	1871410210	18770	18770	18770	18770	0
139	20230914	170900	1871410210	18770	18770	18770	18770	0
140	20230914	170800	1871410210	18770	18770	18770	18770	0
141	20230914	170700	1871410210	18770	18770	18770	18770	0
142	20230914	170600	1871410210	18770	18770	18770	18770	0
143	20230914	170500	1871410210	18770	18770	18770	18770	0
144	20230914	170400	1871410210	18770	18770	18770	18770	0
145	20230914	170300	1871410210	18770	18770	18770	18770	0
146	20230914	170200	1871410210	18770	18770	18770	18770	0
147	20230914	170100	1871410210	18770	18770	18770	18770	0
148	20230914	170000	1871410210	18770	18770	18770	18770	0
149	20230914	165900	1871410210	18770	18770	18770	18770	0
150	20230914	165800	1871410210	18770	18770	18770	18770	0
151	20230914	165700	1871410210	18770	18770	18770	18770	0
152	20230914	165600	1871410210	18770	18770	18770	18770	2882
153	20230914	165500	1871410210	18770	18770	18770	18770	0
154	20230914	165400	1871410210	18770	18770	18770	18770	0
155	20230914	165300	1871410210	18770	18770	18770	18770	0
156	20230914	165200	1871410210	18770	18770	18770	18770	0
157	20230914	165100	1871410210	18770	18770	18770	18770	0
158	20230914	165000	1871410210	18770	18770	18770	18770	0
159	20230914	164900	1871410210	18770	18770	18770	18770	0
160	20230914	164800	1871410210	18770	18770	18770	18770	0
161	20230914	164700	1871410210	18770	18770	18770	18770	0
162	20230914	164600	1871410210	18770	18770	18770	18770	0
163	20230914	164500	1871410210	18770	18770	18770	18770	0
164	20230914	164400	1871410210	18770	18770	18770	18770	0
165	20230914	164300	1871410210	18770	18770	18770	18770	0
166	20230914	164200	1871410210	18770	18770	18770	18770	0
167	20230914	164100	1871410210	18770	18770	18770	18770	0
168	20230914	164000	1871410210	18770	18770	18770	18770	0
169	20230914	163900	1871410210	18770	18770	18770	18770	0
170	20230914	163800	1871410210	18770	18770	18770	18770	0
171	20230914	163700	1871410210	18770	18770	18770	18770	0
172	20230914	163600	1871410210	18770	18770	18770	18770	0
173	20230914	163500	1871410210	18770	18770	18770	18770	0
174	20230914	163400	1871410210	18770	18770	18770	18770	0
175	20230914	163300	1871410210	18770	18770	18770	18770	0
176	20230914	163200	1871410210	18770	18770	18770	18770	0
177	20230914	163100	1871410210	18770	18770	18770	18770	0
178	20230914	163000	1871410210	18770	18770	18770	18770	0
179	20230914	162900	1871410210	18770	18770	18770	18770	0
180	20230914	162800	1871410210	18770	18770	18770	18770	0
181	20230914	162700	1871410210	18770	18770	18770	18770	0
182	20230914	162600	1871410210	18770	18770	18770	18770	2882
183	20230914	162500	1871410210	18770	18770	18770	18770	0
184	20230914	162400	1871410210	18770	18770	18770	18770	0
185	20230914	162300	1871410210	18770	18770	18770	18770	0
186	20230914	162200	1871410210	18770	18770	18770	18770	0
187	20230914	162100	1871410210	18770	18770	18770	18770	0
188	20230914	162000	1871410210	18770	18770	18770	18770	0
189	20230914	161900	1871410210	18770	18770	18770	18770	0
190	20230914	161800	1871410210	18770	18770	18770	18770	0
191	20230914	161700	1871410210	18770	18770	18770	18770	0
192	20230914	161600	1871410210	18770	18770	18770	18770	0
193	20230914	161500	1871410210	18770	18770	18770	18770	0
194	20230914	161400	1871410210	18770	18770	18770	18770	0
195	20230914	161300	1871410210	18770	18770	18770	18770	0
196	20230914	161200	1871410210	18770	18770	18770	18770	0
197	20230914	161100	1871410210	18770	18770	18770	18770	0
198	20230914	161000	1871410210	18770	18770	18770	18770	0
199	20230914	160900	1871410210	18770	18770	18770	18770	0
200	20230914	160800	1871410210	18770	18770	18770	18770	0
201	20230914	160700	1871410210	18770	18770	18770	18770	0
202	20230914	160600	1871410210	18770	18770	18770	18770	0
203	20230914	160500	1871410210	18770	18770	18770	18770	0
204	20230914	160400	1871410210	18770	18770	18770	18770	0
205	20230914	160300	1871410210	18770	18770	18770	18770	0
206	20230914	160200	1871410210	18770	18770	18770	18770	0
207	20230914	160100	1871410210	18770	18770	18770	18770	0
208	20230914	160000	1871410210	18770	18770	18770	18770	0
209	20230914	155900	1871410210	18770	18770	18770	18770	0
210	20230914	155800	1871410210	18770	18770	18770	18770	0
211	20230914	155700	1871410210	18770	18770	18770	18770	0
212	20230914	155600	1871410210	18770	18770	18770	18770	2882
213	20230914	155500	1871410210	18770	18770	18770	18770	0
214	20230914	155400	1871410210	18770	18770	18770	18770	0
215	20230914	155300	1871410210	18770	18770	18770	18770	0
216	20230914	155200	1871410210	18770	18770	18770	18770	0
217	20230914	155100	1871410210	18770	18770	18770	18770	0
218	20230914	155000	1871410210	18770	18770	18770	18770	0
219	20230914	154900	1871410210	18770	18770	18770	18770	0
220	20230914	154800	1871410210	18770	18770	18770	18770	0
221	20230914	154700	1871410210	18770	18770	18770	18770	0
222	20230914	154600	1871410210	18770	18770	18770	18770	0
223	20230914	154500	1871410210	18770	18770	18770	18770	0
224	20230914	154400	1871410210	18770	18770	18770	18770	0
225	20230914	154300	1871410210	18770	18770	18770	18770	0
226	20230914	154200	1871410210	18770	18770	18770	18770	0
227	20230914	154100	1871410210	18770	18770	18770	18770	0
228	20230914	154000	1871410210	18770	18770	18770	18770	0
229	20230914	153900	1871410210	18770	18770	18770	18770	0
230	20230914	153800	1871410210	18770	18770	18770	18770	0
231	20230914	153700	1871410210	18770	18770	18770	18770	0
232	20230914	153600	1871410210	18770	18770	18770	18770	0
233	20230914	153500	1871410210	18770	18770	18770	18770	0
234	20230914	153400	1871410210	18770	18770	18770	18770	0
235	20230914	153300	1871410210	18770	18770	18770	18770	0
236	20230914	153200	1871410210	18770	18770	18770	18770	0
237	20230914	153100	1871410210	18770	18770	18770	18770	0
238	20230914	153000	1871410210	18770	18770	18770	18770	2882
239	20230914	152900	1817315070	18760	18760	18760	18760	0
240	20230914	152800	1817315070	18760	18760	18760	18760	0
241	20230914	152700	1817315070	18760	18760	18760	18760	0
242	20230914	152600	1817315070	18760	18760	18760	18760	0
243	20230914	152500	1817315070	18760	18760	18760	18760	0
244	20230914	152400	1817315070	18760	18760	18760	18760	0
245	20230914	152300	1817315070	18760	18760	18760	18760	0
246	20230914	152200	1817315070	18760	18760	18760	18760	0
247	20230914	152100	1817315070	18760	18760	18760	18760	0
248	20230914	152000	1817315070	18760	18760	18760	18760	0
249	20230914	151900	1817315070	18760	18740	18760	18740	141
250	20230914	151800	1814671980	18750	18750	18750	18750	84
251	20230914	151700	1813096980	18750	18770	18770	18750	192
252	20230914	151600	1809495230	18770	18760	18770	18760	355
253	20230914	151500	1802833880	18740	18740	18740	18740	0
254	20230914	151400	1802833880	18740	18740	18740	18740	0
255	20230914	151300	1802833880	18740	18740	18740	18740	1
256	20230914	151200	1802815140	18740	18740	18740	18740	112
257	20230914	151100	1800716260	18740	18740	18740	18740	100
258	20230914	151000	1798842260	18770	18770	18770	18770	1
259	20230914	150900	1798823490	18770	18770	18770	18770	1
260	20230914	150800	1798804720	18720	18800	18800	18720	4796
261	20230914	150700	1708911300	18800	18790	18800	18770	721
262	20230914	150600	1695371580	18780	18780	18780	18780	1
263	20230914	150500	1695352800	18780	18780	18780	18780	0
264	20230914	150400	1695352800	18780	18780	18780	18780	0
265	20230914	150300	1695352800	18780	18770	18780	18770	502
266	20230914	150200	1685929260	18780	18780	18800	18780	328
267	20230914	150100	1679768820	18780	18780	18780	18780	75
268	20230914	150000	1678360320	18770	18770	18770	18770	0
269	20230914	145900	1678360320	18770	18770	18770	18760	445
270	20230914	145800	1670007700	18770	18770	18770	18770	0
271	20230914	145700	1670007700	18770	18770	18770	18770	51
272	20230914	145600	1669050430	18780	18780	18780	18780	14
273	20230914	145500	1668787510	18770	18760	18770	18760	500
274	20230914	145400	1659403510	18760	18770	18770	18760	47
275	20230914	145300	1658521460	18770	18770	18770	18770	18
276	20230914	145200	1658183600	18780	18780	18780	18780	13
277	20230914	145100	1657939460	18720	18780	18780	18720	44
278	20230914	145000	1657114640	18780	18780	18780	18780	28
279	20230914	144900	1656588800	18790	18730	18790	18700	2643
280	20230914	144800	1607137910	18740	18790	18790	18740	423
281	20230914	144700	1599209430	18750	18770	18770	18750	1900
282	20230914	144600	1563572260	18780	18780	18780	18780	0
283	20230914	144500	1563572260	18780	18780	18790	18780	380
284	20230914	144400	1556435560	18770	18770	18770	18770	0
285	20230914	144300	1556435560	18770	18770	18770	18770	160
286	20230914	144200	1553432360	18770	18770	18770	18770	111
287	20230914	144100	1551348890	18770	18820	18820	18750	3778
288	20230914	144000	1480413800	18830	18820	18830	18820	227
289	20230914	143900	1476141350	18820	18820	18820	18820	66
290	20230914	143800	1474899230	18820	18820	18820	18820	17
291	20230914	143700	1474579290	18810	18820	18820	18810	14
292	20230914	143600	1474315940	18820	18800	18820	18800	506
293	20230914	143500	1464798900	18800	18800	18800	18800	39
294	20230914	143400	1464065700	18800	18800	18800	18800	31
295	20230914	143300	1463482900	18800	18800	18810	18800	1249
296	20230914	143200	1440001160	18790	18790	18790	18790	176
297	20230914	143100	1436694120	18790	18790	18790	18790	0
298	20230914	143000	1436694120	18790	18790	18790	18790	0
299	20230914	142900	1436694120	18790	18790	18790	18790	499
300	20230914	142800	1427317910	18800	18790	18800	18790	34
301	20230914	142700	1426679030	18780	18780	18780	18780	0
302	20230914	142600	1426679030	18780	18790	18790	18780	597
303	20230914	142500	1415464520	18810	18800	18810	18800	48
304	20230914	142400	1414561760	18800	18800	18800	18800	37
305	20230914	142300	1413866160	18800	18790	18800	18790	158
306	20230914	142200	1410896760	18790	18790	18790	18790	41
307	20230914	142100	1410126370	18780	18780	18780	18780	0
308	20230914	142000	1410126370	18780	18780	18780	18780	0
309	20230914	141900	1410126370	18780	18780	18780	18780	0
310	20230914	141800	1410126370	18780	18780	18780	18780	18
311	20230914	141700	1409788330	18780	18780	18780	18780	0
312	20230914	141600	1409788330	18780	18780	18780	18780	15
313	20230914	141500	1409506630	18780	18780	18780	18780	0
314	20230914	141400	1409506630	18780	18800	18800	18780	508
315	20230914	141300	1399961210	18820	18820	18840	18820	363
316	20230914	141200	1393129460	18820	18790	18820	18790	232
317	20230914	141100	1388768680	18790	18790	18790	18790	0
318	20230914	141000	1388768680	18790	18790	18790	18790	0
319	20230914	140900	1388768680	18790	18790	18790	18790	0
320	20230914	140800	1388768680	18790	18790	18790	18790	5
321	20230914	140700	1388674730	18780	18780	18780	18780	0
322	20230914	140600	1388674730	18780	18780	18780	18780	0
323	20230914	140500	1388674730	18780	18780	18780	18780	200
324	20230914	140400	1384918730	18770	18770	18770	18770	0
325	20230914	140300	1384918730	18770	18770	18770	18770	0
326	20230914	140200	1384918730	18770	18770	18770	18770	0
327	20230914	140100	1384918730	18770	18770	18770	18770	2
328	20230914	140000	1384881190	18770	18770	18770	18760	314
329	20230914	135900	1378989650	18800	18770	18800	18760	291
330	20230914	135800	1373529500	18770	18770	18770	18770	0
331	20230914	135700	1373529500	18770	18770	18770	18760	936
332	20230914	135600	1355969370	18770	18770	18770	18770	878
333	20230914	135500	1339489310	18770	18780	18800	18770	130
334	20230914	135400	1337049050	18780	18790	18790	18780	1017
335	20230914	135300	1317945990	18790	18790	18790	18790	164
336	20230914	135200	1314864430	18790	18790	18790	18790	416
337	20230914	135100	1307047790	18770	18770	18770	18770	143
338	20230914	135000	1304363680	18800	18800	18800	18800	0
339	20230914	134900	1304363680	18800	18800	18800	18800	1
340	20230914	134800	1304344880	18770	18800	18800	18770	11
341	20230914	134700	1304138380	18780	18790	18790	18780	504
342	20230914	134600	1294672410	18800	18850	18850	18800	329
343	20230914	134500	1288487110	18850	18850	18850	18850	50
344	20230914	134400	1287544610	18830	18830	18830	18830	184
345	20230914	134300	1284079890	18830	18830	18830	18830	200
346	20230914	134200	1280313890	18830	18830	18830	18830	197
347	20230914	134100	1276604380	18830	18830	18830	18830	35
348	20230914	134000	1275945330	18800	18800	18800	18800	0
349	20230914	133900	1275945330	18800	18800	18800	18800	0
350	20230914	133800	1275945330	18800	18800	18800	18800	200
351	20230914	133700	1272185330	18780	18780	18780	18780	0
352	20230914	133600	1272185330	18780	18800	18800	18780	471
353	20230914	133500	1263337580	18800	18800	18800	18800	13
354	20230914	133400	1263093180	18800	18800	18800	18800	0
355	20230914	133300	1263093180	18800	18800	18800	18800	200
356	20230914	133200	1259333180	18800	18800	18800	18800	0
357	20230914	133100	1259333180	18800	18790	18800	18790	2
358	20230914	133000	1259295590	18790	18790	18790	18790	10
359	20230914	132900	1259107690	18790	18780	18790	18780	3
360	20230914	132800	1259051330	18780	18780	18780	18780	2
361	20230914	132700	1259013770	18790	18810	18810	18790	1191
362	20230914	132600	1236615590	18810	18810	18810	18810	0
363	20230914	132500	1236615590	18810	18810	18810	18810	5
364	20230914	132400	1236521540	18810	18810	18810	18810	0
365	20230914	132300	1236521540	18810	18820	18820	18810	98
366	20230914	132200	1234677720	18810	18810	18810	18810	0
367	20230914	132100	1234677720	18810	18810	18810	18810	4
368	20230914	132000	1234602480	18820	18820	18820	18820	77
369	20230914	131900	1233153340	18820	18820	18820	18820	0
370	20230914	131800	1233153340	18820	18820	18820	18820	6
371	20230914	131700	1233040420	18820	18820	18820	18820	5
372	20230914	131600	1232946320	18830	18830	18830	18830	0
373	20230914	131500	1232946320	18830	18830	18830	18830	62
374	20230914	131400	1231778860	18860	18860	18860	18860	1
375	20230914	131300	1231760000	18860	18840	18860	18820	2706
376	20230914	131200	1180822390	18840	18880	18880	18840	4
377	20230914	131100	1180746990	18840	18840	18840	18840	5
378	20230914	131000	1180652790	18840	18840	18840	18840	0
379	20230914	130900	1180652790	18840	18840	18880	18840	42
380	20230914	130800	1179860070	18840	18840	18840	18840	10
381	20230914	130700	1179671670	18840	18840	18840	18840	0
382	20230914	130600	1179671670	18840	18840	18840	18840	4
383	20230914	130500	1179596310	18840	18840	18840	18840	0
384	20230914	130400	1179596310	18840	18840	18840	18840	0
385	20230914	130300	1179596310	18840	18840	18840	18840	0
386	20230914	130200	1179596310	18840	18840	18840	18840	0
387	20230914	130100	1179596310	18840	18840	18840	18840	0
388	20230914	130000	1179596310	18840	18840	18840	18840	1
389	20230914	125900	1179577470	18840	18840	18840	18840	100
390	20230914	125800	1177693470	18840	18840	18840	18840	6
391	20230914	125700	1177580430	18850	18850	18850	18850	68
392	20230914	125600	1176298630	18850	18850	18850	18850	159
393	20230914	125500	1173301480	18890	18890	18890	18890	7
394	20230914	125400	1173169250	18890	18850	18890	18850	18
395	20230914	125300	1172829910	18850	18890	18890	18850	406
396	20230914	125200	1165161750	18860	18860	18860	18860	2
397	20230914	125100	1165124030	18890	18860	18890	18860	37
398	20230914	125000	1164425130	18860	18900	18900	18860	35
399	20230914	124900	1163763830	18860	18860	18860	18860	0
400	20230914	124800	1163763830	18860	18860	18860	18860	58
401	20230914	124700	1162669950	18860	18860	18860	18860	36
402	20230914	124600	1161990990	18860	18860	18860	18860	16
403	20230914	124500	1161689230	18860	18860	18860	18860	0
404	20230914	124400	1161689230	18860	18860	18860	18860	5
405	20230914	124300	1161594930	18860	18900	18900	18850	240
406	20230914	124200	1157066290	18900	18900	18900	18900	1
407	20230914	124100	1157047390	18860	18910	18910	18860	678
408	20230914	124000	1144231410	18910	18900	18910	18900	293
409	20230914	123900	1138693350	18900	18850	18900	18850	207
410	20230914	123800	1134783700	18850	18850	18850	18850	85
411	20230914	123700	1133181450	18830	18800	18830	18800	602
412	20230914	123600	1121861270	18800	18800	18800	18800	109
413	20230914	123500	1119812070	18770	18770	18770	18770	0
414	20230914	123400	1119812070	18770	18770	18770	18770	0
415	20230914	123300	1119812070	18770	18770	18770	18770	0
416	20230914	123200	1119812070	18770	18770	18770	18770	200
417	20230914	123100	1116058070	18800	18780	18800	18780	326
418	20230914	123000	1109935330	18780	18780	18780	18780	86
419	20230914	122900	1108320250	18800	18800	18800	18800	3
420	20230914	122800	1108263850	18790	18790	18790	18790	20
421	20230914	122700	1107888050	18800	18800	18800	18800	1
422	20230914	122600	1107869250	18800	18800	18800	18800	10
423	20230914	122500	1107681250	18800	18800	18800	18800	4
424	20230914	122400	1107606050	18800	18800	18800	18800	37
425	20230914	122300	1106910450	18800	18780	18800	18780	610
426	20230914	122200	1095451290	18780	18780	18780	18780	67
427	20230914	122100	1094193030	18790	18790	18790	18790	0
428	20230914	122000	1094193030	18790	18790	18790	18790	382
429	20230914	121900	1087015250	18740	18800	18800	18740	515
430	20230914	121800	1077355900	18800	18800	18800	18800	0
431	20230914	121700	1077355900	18800	18800	18800	18800	200
432	20230914	121600	1073595900	18800	18800	18800	18800	10
433	20230914	121500	1073407900	18810	18810	18810	18810	0
434	20230914	121400	1073407900	18810	18810	18810	18810	0
435	20230914	121300	1073407900	18810	18760	18810	18760	11
436	20230914	121200	1073201490	18760	18760	18760	18760	0
437	20230914	121100	1073201490	18760	18810	18810	18760	134
438	20230914	121000	1070685950	18810	18810	18810	18810	3
439	20230914	120900	1070629520	18810	18810	18810	18810	201
440	20230914	120800	1066848710	18810	18810	18810	18810	83
441	20230914	120700	1065287480	18810	18810	18810	18810	44
442	20230914	120600	1064459840	18810	18810	18810	18810	0
443	20230914	120500	1064459840	18810	18810	18810	18810	35
444	20230914	120400	1063801490	18810	18810	18810	18810	34
445	20230914	120300	1063161950	18780	18780	18780	18780	141
446	20230914	120200	1060513970	18780	18780	18780	18780	50
447	20230914	120100	1059574970	18750	18750	18750	18750	295
448	20230914	120000	1054043720	18780	18780	18780	18780	34
449	20230914	115900	1053405200	18710	18710	18710	18710	0
450	20230914	115800	1053405200	18710	18710	18710	18710	0
451	20230914	115700	1053405200	18710	18710	18710	18710	0
452	20230914	115600	1053405200	18710	18710	18710	18710	0
453	20230914	115500	1053405200	18710	18710	18710	18710	0
454	20230914	115400	1053405200	18710	18790	18790	18710	677
455	20230914	115300	1040712350	18810	18810	18810	18810	34
456	20230914	115200	1040072810	18790	18790	18790	18790	4
457	20230914	115100	1039997650	18790	18800	18800	18790	15
458	20230914	115000	1039715790	18790	18790	18790	18790	10
459	20230914	114900	1039527890	18790	18790	18790	18790	4
460	20230914	114800	1039452730	18790	18790	18790	18790	100
461	20230914	114700	1037573730	18810	18810	18810	18810	0
462	20230914	114600	1037573730	18810	18810	18810	18810	10
463	20230914	114500	1037385630	18810	18810	18810	18810	284
464	20230914	114400	1032043590	18820	18820	18820	18820	1
465	20230914	114300	1032024770	18830	18830	18830	18830	31
466	20230914	114200	1031441040	18830	18830	18830	18830	0
467	20230914	114100	1031441040	18830	18830	18830	18830	0
468	20230914	114000	1031441040	18830	18810	18830	18810	40
469	20230914	113900	1030688040	18830	18800	18830	18800	24
470	20230914	113800	1030236270	18810	18790	18810	18790	548
471	20230914	113700	1019937330	18790	18790	18790	18790	0
472	20230914	113600	1019937330	18790	18780	18790	18780	36
473	20230914	113500	1019260900	18790	18730	18790	18730	544
474	20230914	113400	1009049180	18690	18690	18690	18690	0
475	20230914	113300	1009049180	18690	18690	18690	18690	0
476	20230914	113200	1009049180	18690	18700	18700	18690	1662
477	20230914	113100	977982790	18780	18740	18780	18700	2866
478	20230914	113000	924330330	18740	18790	18790	18740	45
479	20230914	112900	923485280	18740	18780	18780	18740	100
480	20230914	112800	921607690	18800	18780	18800	18780	75
481	20230914	112700	920198490	18810	18800	18810	18800	26
482	20230914	112600	919709680	18810	18830	18840	18810	177
483	20230914	112500	916379490	18810	18810	18810	18810	0
484	20230914	112400	916379490	18810	18840	18840	18810	422
485	20230914	112300	908431550	18840	18840	18840	18840	1699
486	20230914	112200	876422390	18840	18840	18840	18830	233
487	20230914	112100	872032750	18840	18850	18850	18840	436
488	20230914	112000	863814740	18920	18920	18920	18920	82
489	20230914	111900	862263300	18920	18910	18920	18910	131
490	20230914	111800	859785980	18910	18900	18920	18900	150
491	20230914	111700	856949630	18890	18870	18890	18870	90
492	20230914	111600	855250810	18820	18750	18880	18750	1275
493	20230914	111500	831267740	18750	18750	18760	18750	131
494	20230914	111400	828811400	18750	18740	18750	18740	119
495	20230914	111300	826580890	18740	18730	18740	18730	113
496	20230914	111200	824463870	18690	18680	18690	18670	806
497	20230914	111100	809410040	18680	18720	18720	18680	358
498	20230914	111000	802719130	18720	18700	18720	18690	144
499	20230914	110900	800024910	18700	18700	18700	18700	190
500	20230914	110800	796471910	18710	18710	18710	18710	75
501	20230914	110700	795068660	18710	18710	18710	18710	130
502	20230914	110600	792636360	18700	18680	18700	18680	143
503	20230914	110500	789963130	18680	18680	18680	18680	101
504	20230914	110400	788076450	18690	18690	18690	18690	1
505	20230914	110300	788057760	18690	18690	18690	18690	1
506	20230914	110200	788039070	18690	18690	18690	18690	0
507	20230914	110100	788039070	18690	18690	18690	18690	0
508	20230914	110000	788039070	18690	18650	18690	18650	40
509	20230914	105900	787292670	18690	18690	18690	18690	186
510	20230914	105800	783816330	18690	18660	18690	18660	365
511	20230914	105700	777002250	18660	18660	18660	18660	30
512	20230914	105600	776442450	18650	18650	18650	18650	7
513	20230914	105500	776311900	18650	18660	18660	18650	554
514	20230914	105400	765975870	18650	18660	18660	18650	315
515	20230914	105300	760099900	18650	18650	18650	18650	156
516	20230914	105200	757190500	18650	18650	18650	18650	0
517	20230914	105100	757190500	18650	18660	18660	18650	32
518	20230914	105000	756593680	18700	18650	18700	18650	48
519	20230914	104900	755698430	18700	18700	18700	18700	1
520	20230914	104800	755679730	18650	18700	18700	18640	1139
521	20230914	104700	734443480	18700	18700	18700	18700	68
522	20230914	104600	733171880	18700	18700	18700	18680	552
523	20230914	104500	722859860	18700	18690	18700	18690	200
524	20230914	104400	719121160	18690	18680	18690	18670	88
525	20230914	104300	717476610	18680	18690	18690	18680	307
526	20230914	104200	711740200	18690	18700	18700	18690	82
527	20230914	104100	710206910	18690	18710	18710	18690	239
528	20230914	104000	705735920	18730	18730	18740	18730	193
529	20230914	103900	702120670	18730	18730	18730	18710	195
530	20230914	103800	698469760	18730	18720	18730	18720	142
531	20230914	103700	695810200	18720	18720	18720	18720	130
532	20230914	103600	693376600	18720	18720	18720	18720	152
533	20230914	103500	690531160	18720	18720	18720	18720	70
534	20230914	103400	689220760	18720	18720	18720	18720	35
535	20230914	103300	688565560	18710	18710	18710	18710	0
536	20230914	103200	688565560	18710	18710	18710	18710	5
537	20230914	103100	688472010	18710	18710	18710	18710	0
538	20230914	103000	688472010	18710	18710	18720	18710	128
539	20230914	102900	686076900	18700	18690	18700	18690	68
540	20230914	102800	684805430	18680	18670	18680	18670	1250
541	20230914	102700	661455440	18670	18710	18720	18670	83
542	20230914	102600	659904640	18720	18720	18720	18720	0
543	20230914	102500	659904640	18720	18700	18720	18700	620
544	20230914	102400	648298640	18700	18610	18710	18610	766
545	20230914	102300	634013770	18600	18620	18620	18600	109
546	20230914	102200	631985180	18610	18640	18640	18610	118
547	20230914	102100	629789170	18640	18680	18680	18640	1807
548	20230914	102000	596091040	18720	18720	18720	18720	187
549	20230914	101900	592590400	18710	18710	18710	18710	103
550	20230914	101800	590663270	18710	18710	18710	18710	1063
551	20230914	101700	570774540	18710	18710	18710	18710	36
552	20230914	101600	570100980	18710	18710	18710	18710	0
553	20230914	101500	570100980	18710	18710	18710	18710	500
554	20230914	101400	560745980	18710	18710	18710	18710	1
555	20230914	101300	560727270	18650	18650	18650	18650	982
556	20230914	101200	542412970	18650	18700	18700	18650	2211
557	20230914	101100	501107890	18710	18720	18720	18710	122
558	20230914	101000	498825100	18710	18720	18720	18710	72
559	20230914	100900	497477950	18710	18710	18710	18710	0
560	20230914	100800	497477950	18710	18730	18730	18700	21
561	20230914	100700	497084980	18730	18700	18730	18700	568
562	20230914	100600	486456030	18700	18710	18710	18700	291
563	20230914	100500	481013280	18710	18730	18730	18710	50
564	20230914	100400	480077180	18720	18760	18760	18720	1070
565	20230914	100300	460031860	18760	18760	18760	18750	412
566	20230914	100200	452303830	18760	18800	18800	18760	553
567	20230914	100100	441920930	18800	18800	18800	18800	20
568	20230914	100000	441544930	18810	18850	18850	18810	633
569	20230914	095900	429629850	18860	18850	18860	18850	74
570	20230914	095800	428234750	18850	18860	18860	18830	111
571	20230914	095700	426142290	18860	18860	18860	18860	44
572	20230914	095600	425312450	18860	18820	18860	18820	165
573	20230914	095500	422206670	18860	18850	18870	18850	116
574	20230914	095400	420018860	18850	18830	18850	18830	490
575	20230914	095300	410785910	18840	18840	18840	18830	13
576	20230914	095200	410541000	18840	18840	18840	18840	7
577	20230914	095100	410409120	18850	18850	18850	18850	224
578	20230914	095000	406186720	18850	18850	18850	18850	3
579	20230914	094900	406130170	18840	18830	18840	18820	820
580	20230914	094800	390687670	18840	18870	18870	18840	490
581	20230914	094700	381447450	18920	18880	18920	18880	423
582	20230914	094600	373461130	18920	18880	18920	18880	281
583	20230914	094500	368153770	18920	18920	18920	18890	249
584	20230914	094400	363449170	18920	18920	18920	18920	135
585	20230914	094300	360894970	18920	18920	18920	18920	6
586	20230914	094200	360781450	18920	18920	18920	18920	2
587	20230914	094100	360743610	18890	18900	18940	18890	453
588	20230914	094000	352185060	18900	18940	18940	18900	1043
589	20230914	093900	332472280	18900	18940	18940	18900	169
590	20230914	093800	329278140	18940	18940	18940	18940	2
591	20230914	093700	329240260	18920	18940	18940	18920	46
592	20230914	093600	328369890	18940	18940	18940	18930	3
593	20230914	093500	328313080	18940	19010	19010	18940	336
594	20230914	093400	321942680	18990	18920	18990	18920	7348
595	20230914	093300	182665200	18920	18920	18920	18920	2
596	20230914	093200	182627360	18920	18920	18920	18920	86
597	20230914	093100	181000240	18910	18900	18910	18900	215
598	20230914	093000	176936700	18880	18890	18890	18880	10
599	20230914	092900	176747880	18880	18870	18880	18870	291
600	20230914	092800	171256610	18880	18880	18880	18880	7
601	20230914	092700	171124450	18880	18880	18880	18880	2
602	20230914	092600	171086690	18830	18850	18880	18830	264
603	20230914	092500	166110690	18840	18820	18840	18820	435
604	20230914	092400	157919940	18830	18920	18920	18830	479
605	20230914	092300	148890670	18920	18870	18920	18850	366
606	20230914	092200	141987850	18870	18920	18920	18870	674
607	20230914	092100	129253410	18950	18950	18950	18950	2
608	20230914	092000	129215510	18910	18930	18950	18910	176
609	20230914	091900	125882010	18910	18950	18950	18910	400
610	20230914	091800	118312290	18950	18950	18950	18950	186
611	20230914	091700	114787590	18930	18980	18980	18930	351
612	20230914	091600	108130880	18980	18980	19020	18970	220
613	20230914	091500	103955700	19010	18970	19020	18970	243
614	20230914	091400	99335020	18960	18960	18960	18960	115
615	20230914	091300	97154620	18900	18900	18930	18900	220
616	20230914	091200	92990080	18900	18870	18900	18870	149
617	20230914	091100	90175970	18870	18970	18970	18870	779
618	20230914	091000	75414970	18930	18920	19050	18920	580
619	20230914	090900	64373060	18920	18870	19100	18850	1289
620	20230914	090800	39937240	18870	18800	18880	18800	433
621	20230914	090700	31786430	18800	18800	18800	18800	225
622	20230914	090600	27556430	18800	18800	18800	18800	65
623	20230914	090500	26334430	18810	18730	18810	18730	128
624	20230914	090400	23929600	18730	18740	18740	18730	43
625	20230914	090300	23123810	18740	18780	18800	18740	702
626	20230914	090200	9951920	18780	18810	18880	18780	122
627	20230914	090100	7652470	18810	18780	18830	18770	175
628	20230914	090000	4365450	18850	18900	18900	18850	231