KissMeData/126700/min/candle-20230922.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230922	201400	2527868270	18650	18650	18650	18650	1844
3	20230922	201300	2527868270	18650	18650	18650	18650	0
4	20230922	201200	2527868270	18650	18650	18650	18650	0
5	20230922	201100	2527868270	18650	18650	18650	18650	0
6	20230922	201000	2527868270	18650	18650	18650	18650	0
7	20230922	200900	2527868270	18650	18650	18650	18650	0
8	20230922	200800	2527868270	18650	18650	18650	18650	0
9	20230922	200700	2527868270	18650	18650	18650	18650	0
10	20230922	200600	2527868270	18650	18650	18650	18650	0
11	20230922	200500	2527868270	18650	18650	18650	18650	0
12	20230922	200400	2527868270	18650	18650	18650	18650	0
13	20230922	200300	2527868270	18650	18650	18650	18650	0
14	20230922	200200	2527868270	18650	18650	18650	18650	0
15	20230922	200100	2527868270	18650	18650	18650	18650	0
16	20230922	200000	2527868270	18650	18650	18650	18650	0
17	20230922	195900	2527868270	18650	18650	18650	18650	0
18	20230922	195800	2527868270	18650	18650	18650	18650	0
19	20230922	195700	2527868270	18650	18650	18650	18650	0
20	20230922	195600	2527868270	18650	18650	18650	18650	0
21	20230922	195500	2527868270	18650	18650	18650	18650	0
22	20230922	195400	2527868270	18650	18650	18650	18650	0
23	20230922	195300	2527868270	18650	18650	18650	18650	0
24	20230922	195200	2527868270	18650	18650	18650	18650	0
25	20230922	195100	2527868270	18650	18650	18650	18650	0
26	20230922	195000	2527868270	18650	18650	18650	18650	0
27	20230922	194900	2527868270	18650	18650	18650	18650	0
28	20230922	194800	2527868270	18650	18650	18650	18650	0
29	20230922	194700	2527868270	18650	18650	18650	18650	0
30	20230922	194600	2527868270	18650	18650	18650	18650	0
31	20230922	194500	2527868270	18650	18650	18650	18650	0
32	20230922	194400	2527868270	18650	18650	18650	18650	1844
33	20230922	194300	2527868270	18650	18650	18650	18650	0
34	20230922	194200	2527868270	18650	18650	18650	18650	0
35	20230922	194100	2527868270	18650	18650	18650	18650	0
36	20230922	194000	2527868270	18650	18650	18650	18650	0
37	20230922	193900	2527868270	18650	18650	18650	18650	0
38	20230922	193800	2527868270	18650	18650	18650	18650	0
39	20230922	193700	2527868270	18650	18650	18650	18650	0
40	20230922	193600	2527868270	18650	18650	18650	18650	0
41	20230922	193500	2527868270	18650	18650	18650	18650	0
42	20230922	193400	2527868270	18650	18650	18650	18650	0
43	20230922	193300	2527868270	18650	18650	18650	18650	0
44	20230922	193200	2527868270	18650	18650	18650	18650	0
45	20230922	193100	2527868270	18650	18650	18650	18650	0
46	20230922	193000	2527868270	18650	18650	18650	18650	0
47	20230922	192900	2527868270	18650	18650	18650	18650	0
48	20230922	192800	2527868270	18650	18650	18650	18650	0
49	20230922	192700	2527868270	18650	18650	18650	18650	0
50	20230922	192600	2527868270	18650	18650	18650	18650	0
51	20230922	192500	2527868270	18650	18650	18650	18650	0
52	20230922	192400	2527868270	18650	18650	18650	18650	0
53	20230922	192300	2527868270	18650	18650	18650	18650	0
54	20230922	192200	2527868270	18650	18650	18650	18650	0
55	20230922	192100	2527868270	18650	18650	18650	18650	0
56	20230922	192000	2527868270	18650	18650	18650	18650	0
57	20230922	191900	2527868270	18650	18650	18650	18650	0
58	20230922	191800	2527868270	18650	18650	18650	18650	0
59	20230922	191700	2527868270	18650	18650	18650	18650	0
60	20230922	191600	2527868270	18650	18650	18650	18650	0
61	20230922	191500	2527868270	18650	18650	18650	18650	0
62	20230922	191400	2527868270	18650	18650	18650	18650	1844
63	20230922	191300	2527868270	18650	18650	18650	18650	0
64	20230922	191200	2527868270	18650	18650	18650	18650	0
65	20230922	191100	2527868270	18650	18650	18650	18650	0
66	20230922	191000	2527868270	18650	18650	18650	18650	0
67	20230922	190900	2527868270	18650	18650	18650	18650	0
68	20230922	190800	2527868270	18650	18650	18650	18650	0
69	20230922	190700	2527868270	18650	18650	18650	18650	0
70	20230922	190600	2527868270	18650	18650	18650	18650	0
71	20230922	190500	2527868270	18650	18650	18650	18650	0
72	20230922	190400	2527868270	18650	18650	18650	18650	0
73	20230922	190300	2527868270	18650	18650	18650	18650	0
74	20230922	190200	2527868270	18650	18650	18650	18650	0
75	20230922	190100	2527868270	18650	18650	18650	18650	0
76	20230922	190000	2527868270	18650	18650	18650	18650	0
77	20230922	185900	2527868270	18650	18650	18650	18650	0
78	20230922	185800	2527868270	18650	18650	18650	18650	0
79	20230922	185700	2527868270	18650	18650	18650	18650	0
80	20230922	185600	2527868270	18650	18650	18650	18650	0
81	20230922	185500	2527868270	18650	18650	18650	18650	0
82	20230922	185400	2527868270	18650	18650	18650	18650	0
83	20230922	185300	2527868270	18650	18650	18650	18650	0
84	20230922	185200	2527868270	18650	18650	18650	18650	0
85	20230922	185100	2527868270	18650	18650	18650	18650	0
86	20230922	185000	2527868270	18650	18650	18650	18650	0
87	20230922	184900	2527868270	18650	18650	18650	18650	0
88	20230922	184800	2527868270	18650	18650	18650	18650	0
89	20230922	184700	2527868270	18650	18650	18650	18650	0
90	20230922	184600	2527868270	18650	18650	18650	18650	0
91	20230922	184500	2527868270	18650	18650	18650	18650	0
92	20230922	184400	2527868270	18650	18650	18650	18650	1844
93	20230922	184300	2527868270	18650	18650	18650	18650	0
94	20230922	184200	2527868270	18650	18650	18650	18650	0
95	20230922	184100	2527868270	18650	18650	18650	18650	0
96	20230922	184000	2527868270	18650	18650	18650	18650	0
97	20230922	183900	2527868270	18650	18650	18650	18650	0
98	20230922	183800	2527868270	18650	18650	18650	18650	0
99	20230922	183700	2527868270	18650	18650	18650	18650	0
100	20230922	183600	2527868270	18650	18650	18650	18650	0
101	20230922	183500	2527868270	18650	18650	18650	18650	0
102	20230922	183400	2527868270	18650	18650	18650	18650	0
103	20230922	183300	2527868270	18650	18650	18650	18650	0
104	20230922	183200	2527868270	18650	18650	18650	18650	0
105	20230922	183100	2527868270	18650	18650	18650	18650	0
106	20230922	183000	2527868270	18650	18650	18650	18650	0
107	20230922	182900	2527868270	18650	18650	18650	18650	0
108	20230922	182800	2527868270	18650	18650	18650	18650	0
109	20230922	182700	2527868270	18650	18650	18650	18650	0
110	20230922	182600	2527868270	18650	18650	18650	18650	0
111	20230922	182500	2527868270	18650	18650	18650	18650	0
112	20230922	182400	2527868270	18650	18650	18650	18650	0
113	20230922	182300	2527868270	18650	18650	18650	18650	0
114	20230922	182200	2527868270	18650	18650	18650	18650	0
115	20230922	182100	2527868270	18650	18650	18650	18650	0
116	20230922	182000	2527868270	18650	18650	18650	18650	0
117	20230922	181900	2527868270	18650	18650	18650	18650	0
118	20230922	181800	2527868270	18650	18650	18650	18650	0
119	20230922	181700	2527868270	18650	18650	18650	18650	0
120	20230922	181600	2527868270	18650	18650	18650	18650	0
121	20230922	181500	2527868270	18650	18650	18650	18650	0
122	20230922	181400	2527868270	18650	18650	18650	18650	1844
123	20230922	181300	2527868270	18650	18650	18650	18650	0
124	20230922	181200	2527868270	18650	18650	18650	18650	0
125	20230922	181100	2527868270	18650	18650	18650	18650	0
126	20230922	181000	2527868270	18650	18650	18650	18650	0
127	20230922	180900	2527868270	18650	18650	18650	18650	0
128	20230922	180800	2527868270	18650	18650	18650	18650	0
129	20230922	180700	2527868270	18650	18650	18650	18650	0
130	20230922	180600	2527868270	18650	18650	18650	18650	0
131	20230922	180500	2527868270	18650	18650	18650	18650	0
132	20230922	180400	2527868270	18650	18650	18650	18650	0
133	20230922	180300	2527868270	18650	18650	18650	18650	0
134	20230922	180200	2527868270	18650	18650	18650	18650	0
135	20230922	180100	2527868270	18650	18650	18650	18650	0
136	20230922	180000	2527868270	18650	18650	18650	18650	0
137	20230922	175900	2527868270	18650	18650	18650	18650	0
138	20230922	175800	2527868270	18650	18650	18650	18650	0
139	20230922	175700	2527868270	18650	18650	18650	18650	0
140	20230922	175600	2527868270	18650	18650	18650	18650	0
141	20230922	175500	2527868270	18650	18650	18650	18650	0
142	20230922	175400	2527868270	18650	18650	18650	18650	0
143	20230922	175300	2527868270	18650	18650	18650	18650	0
144	20230922	175200	2527868270	18650	18650	18650	18650	0
145	20230922	175100	2527868270	18650	18650	18650	18650	0
146	20230922	175000	2527868270	18650	18650	18650	18650	0
147	20230922	174900	2527868270	18650	18650	18650	18650	0
148	20230922	174800	2527868270	18650	18650	18650	18650	0
149	20230922	174700	2527868270	18650	18650	18650	18650	0
150	20230922	174600	2527868270	18650	18650	18650	18650	0
151	20230922	174500	2527868270	18650	18650	18650	18650	0
152	20230922	174400	2527868270	18650	18650	18650	18650	1844
153	20230922	174300	2527868270	18650	18650	18650	18650	0
154	20230922	174200	2527868270	18650	18650	18650	18650	0
155	20230922	174100	2527868270	18650	18650	18650	18650	0
156	20230922	174000	2527868270	18650	18650	18650	18650	0
157	20230922	173900	2527868270	18650	18650	18650	18650	0
158	20230922	173800	2527868270	18650	18650	18650	18650	0
159	20230922	173700	2527868270	18650	18650	18650	18650	0
160	20230922	173600	2527868270	18650	18650	18650	18650	0
161	20230922	173500	2527868270	18650	18650	18650	18650	0
162	20230922	173400	2527868270	18650	18650	18650	18650	0
163	20230922	173300	2527868270	18650	18650	18650	18650	0
164	20230922	173200	2527868270	18650	18650	18650	18650	0
165	20230922	173100	2527868270	18650	18650	18650	18650	0
166	20230922	173000	2527868270	18650	18650	18650	18650	0
167	20230922	172900	2527868270	18650	18650	18650	18650	0
168	20230922	172800	2527868270	18650	18650	18650	18650	0
169	20230922	172700	2527868270	18650	18650	18650	18650	0
170	20230922	172600	2527868270	18650	18650	18650	18650	0
171	20230922	172500	2527868270	18650	18650	18650	18650	0
172	20230922	172400	2527868270	18650	18650	18650	18650	0
173	20230922	172300	2527868270	18650	18650	18650	18650	0
174	20230922	172200	2527868270	18650	18650	18650	18650	0
175	20230922	172100	2527868270	18650	18650	18650	18650	0
176	20230922	172000	2527868270	18650	18650	18650	18650	0
177	20230922	171900	2527868270	18650	18650	18650	18650	0
178	20230922	171800	2527868270	18650	18650	18650	18650	0
179	20230922	171700	2527868270	18650	18650	18650	18650	0
180	20230922	171600	2527868270	18650	18650	18650	18650	0
181	20230922	171500	2527868270	18650	18650	18650	18650	0
182	20230922	171400	2527868270	18650	18650	18650	18650	1844
183	20230922	171300	2527868270	18650	18650	18650	18650	0
184	20230922	171200	2527868270	18650	18650	18650	18650	0
185	20230922	171100	2527868270	18650	18650	18650	18650	0
186	20230922	171000	2527868270	18650	18650	18650	18650	0
187	20230922	170900	2527868270	18650	18650	18650	18650	0
188	20230922	170800	2527868270	18650	18650	18650	18650	0
189	20230922	170700	2527868270	18650	18650	18650	18650	0
190	20230922	170600	2527868270	18650	18650	18650	18650	0
191	20230922	170500	2527868270	18650	18650	18650	18650	0
192	20230922	170400	2527868270	18650	18650	18650	18650	0
193	20230922	170300	2527868270	18650	18650	18650	18650	0
194	20230922	170200	2527868270	18650	18650	18650	18650	0
195	20230922	170100	2527868270	18650	18650	18650	18650	0
196	20230922	170000	2527868270	18650	18650	18650	18650	0
197	20230922	165900	2527868270	18650	18650	18650	18650	0
198	20230922	165800	2527868270	18650	18650	18650	18650	0
199	20230922	165700	2527868270	18650	18650	18650	18650	0
200	20230922	165600	2527868270	18650	18650	18650	18650	0
201	20230922	165500	2527868270	18650	18650	18650	18650	0
202	20230922	165400	2527868270	18650	18650	18650	18650	0
203	20230922	165300	2527868270	18650	18650	18650	18650	0
204	20230922	165200	2527868270	18650	18650	18650	18650	0
205	20230922	165100	2527868270	18650	18650	18650	18650	0
206	20230922	165000	2527868270	18650	18650	18650	18650	0
207	20230922	164900	2527868270	18650	18650	18650	18650	0
208	20230922	164800	2527868270	18650	18650	18650	18650	0
209	20230922	164700	2527868270	18650	18650	18650	18650	0
210	20230922	164600	2527868270	18650	18650	18650	18650	0
211	20230922	164500	2527868270	18650	18650	18650	18650	0
212	20230922	164400	2527868270	18650	18650	18650	18650	1844
213	20230922	164300	2527868270	18650	18650	18650	18650	0
214	20230922	164200	2527868270	18650	18650	18650	18650	0
215	20230922	164100	2527868270	18650	18650	18650	18650	0
216	20230922	164000	2527868270	18650	18650	18650	18650	0
217	20230922	163900	2527868270	18650	18650	18650	18650	0
218	20230922	163800	2527868270	18650	18650	18650	18650	0
219	20230922	163700	2527868270	18650	18650	18650	18650	0
220	20230922	163600	2527868270	18650	18650	18650	18650	0
221	20230922	163500	2527868270	18650	18650	18650	18650	0
222	20230922	163400	2527868270	18650	18650	18650	18650	0
223	20230922	163300	2527868270	18650	18650	18650	18650	0
224	20230922	163200	2527868270	18650	18650	18650	18650	0
225	20230922	163100	2527868270	18650	18650	18650	18650	0
226	20230922	163000	2527868270	18650	18650	18650	18650	0
227	20230922	162900	2527868270	18650	18650	18650	18650	0
228	20230922	162800	2527868270	18650	18650	18650	18650	0
229	20230922	162700	2527868270	18650	18650	18650	18650	0
230	20230922	162600	2527868270	18650	18650	18650	18650	0
231	20230922	162500	2527868270	18650	18650	18650	18650	0
232	20230922	162400	2527868270	18650	18650	18650	18650	0
233	20230922	162300	2527868270	18650	18650	18650	18650	0
234	20230922	162200	2527868270	18650	18650	18650	18650	0
235	20230922	162100	2527868270	18650	18650	18650	18650	0
236	20230922	162000	2527868270	18650	18650	18650	18650	0
237	20230922	161900	2527868270	18650	18650	18650	18650	0
238	20230922	161800	2527868270	18650	18650	18650	18650	0
239	20230922	161700	2527868270	18650	18650	18650	18650	0
240	20230922	161600	2527868270	18650	18650	18650	18650	0
241	20230922	161500	2527868270	18650	18650	18650	18650	0
242	20230922	161400	2527868270	18650	18650	18650	18650	1844
243	20230922	161300	2527868270	18650	18650	18650	18650	0
244	20230922	161200	2527868270	18650	18650	18650	18650	0
245	20230922	161100	2527868270	18650	18650	18650	18650	0
246	20230922	161000	2527868270	18650	18650	18650	18650	0
247	20230922	160900	2527868270	18650	18650	18650	18650	0
248	20230922	160800	2527868270	18650	18650	18650	18650	0
249	20230922	160700	2527868270	18650	18650	18650	18650	0
250	20230922	160600	2527868270	18650	18650	18650	18650	0
251	20230922	160500	2527868270	18650	18650	18650	18650	0
252	20230922	160400	2527868270	18650	18650	18650	18650	0
253	20230922	160300	2527868270	18650	18650	18650	18650	0
254	20230922	160200	2527868270	18650	18650	18650	18650	0
255	20230922	160100	2527868270	18650	18650	18650	18650	0
256	20230922	160000	2527868270	18650	18650	18650	18650	0
257	20230922	155900	2527868270	18650	18650	18650	18650	0
258	20230922	155800	2527868270	18650	18650	18650	18650	0
259	20230922	155700	2527868270	18650	18650	18650	18650	0
260	20230922	155600	2527868270	18650	18650	18650	18650	0
261	20230922	155500	2527868270	18650	18650	18650	18650	0
262	20230922	155400	2527868270	18650	18650	18650	18650	0
263	20230922	155300	2527868270	18650	18650	18650	18650	0
264	20230922	155200	2527868270	18650	18650	18650	18650	0
265	20230922	155100	2527868270	18650	18650	18650	18650	0
266	20230922	155000	2527868270	18650	18650	18650	18650	0
267	20230922	154900	2527868270	18650	18650	18650	18650	0
268	20230922	154800	2527868270	18650	18650	18650	18650	0
269	20230922	154700	2527868270	18650	18650	18650	18650	0
270	20230922	154600	2527868270	18650	18650	18650	18650	0
271	20230922	154500	2527868270	18650	18650	18650	18650	0
272	20230922	154400	2527868270	18650	18650	18650	18650	1844
273	20230922	154300	2527868270	18650	18650	18650	18650	0
274	20230922	154200	2527868270	18650	18650	18650	18650	0
275	20230922	154100	2527868270	18650	18650	18650	18650	0
276	20230922	154000	2527868270	18650	18650	18650	18650	0
277	20230922	153900	2527868270	18650	18650	18650	18650	0
278	20230922	153800	2527868270	18650	18650	18650	18650	0
279	20230922	153700	2527868270	18650	18650	18650	18650	0
280	20230922	153600	2527868270	18650	18650	18650	18650	0
281	20230922	153500	2527868270	18650	18650	18650	18650	0
282	20230922	153400	2527868270	18650	18650	18650	18650	0
283	20230922	153300	2527868270	18650	18650	18650	18650	0
284	20230922	153200	2527868270	18650	18650	18650	18650	0
285	20230922	153100	2527868270	18650	18650	18650	18650	0
286	20230922	153000	2527868270	18650	18650	18650	18650	1844
287	20230922	152900	2493477670	18650	18650	18650	18650	0
288	20230922	152800	2493477670	18650	18650	18650	18650	0
289	20230922	152700	2493477670	18650	18650	18650	18650	0
290	20230922	152600	2493477670	18650	18650	18650	18650	0
291	20230922	152500	2493477670	18650	18650	18650	18650	0
292	20230922	152400	2493477670	18650	18650	18650	18650	0
293	20230922	152300	2493477670	18650	18650	18650	18650	0
294	20230922	152200	2493477670	18650	18650	18650	18650	0
295	20230922	152100	2493477670	18650	18650	18650	18650	0
296	20230922	152000	2493477670	18650	18650	18650	18650	0
297	20230922	151900	2493477670	18650	18630	18650	18630	140
298	20230922	151800	2490868380	18630	18640	18640	18630	299
299	20230922	151700	2485296930	18630	18650	18650	18630	933
300	20230922	151600	2467903810	18640	18640	18650	18640	194
301	20230922	151500	2464287440	18650	18650	18650	18640	137
302	20230922	151400	2461733380	18650	18640	18650	18640	526
303	20230922	151300	2451926670	18640	18640	18640	18640	137
304	20230922	151200	2449372990	18640	18640	18640	18630	343
305	20230922	151100	2442981690	18650	18640	18650	18630	266
306	20230922	151000	2438024100	18640	18640	18640	18630	61
307	20230922	150900	2436887320	18640	18640	18640	18640	136
308	20230922	150800	2434352280	18640	18640	18640	18640	19
309	20230922	150700	2433998120	18640	18640	18640	18630	43
310	20230922	150600	2433196700	18650	18640	18650	18630	678
311	20230922	150500	2420559620	18640	18650	18650	18640	322
312	20230922	150400	2414557110	18640	18640	18640	18640	355
313	20230922	150300	2407939910	18640	18640	18640	18630	200
314	20230922	150200	2404213740	18640	18620	18640	18620	578
315	20230922	150100	2393447590	18630	18630	18630	18630	21
316	20230922	150000	2393056360	18620	18630	18630	18620	317
317	20230922	145900	2387153630	18620	18630	18630	18620	21
318	20230922	145800	2386762500	18620	18630	18640	18620	40
319	20230922	145700	2386017400	18630	18630	18630	18630	10
320	20230922	145600	2385831100	18630	18610	18630	18610	210
321	20230922	145500	2381922330	18610	18620	18640	18610	167
322	20230922	145400	2378812290	18640	18640	18640	18640	81
323	20230922	145300	2377302450	18640	18640	18640	18640	18
324	20230922	145200	2376966930	18640	18650	18650	18640	160
325	20230922	145100	2373984410	18640	18620	18640	18610	253
326	20230922	145000	2369268870	18640	18640	18640	18640	380
327	20230922	144900	2362185670	18610	18640	18640	18610	1068
328	20230922	144800	2342293540	18650	18650	18650	18650	16
329	20230922	144700	2341995140	18650	18650	18650	18650	135
330	20230922	144600	2339477390	18650	18650	18650	18650	81
331	20230922	144500	2337966740	18650	18650	18650	18650	120
332	20230922	144400	2335728740	18650	18650	18650	18650	2
333	20230922	144300	2335691440	18650	18650	18650	18630	807
334	20230922	144200	2320653030	18650	18650	18650	18650	19
335	20230922	144100	2320298680	18650	18650	18660	18650	320
336	20230922	144000	2314328410	18650	18640	18650	18640	40
337	20230922	143900	2313582590	18650	18650	18650	18650	49
338	20230922	143800	2312668740	18640	18640	18640	18630	282
339	20230922	143700	2307412280	18640	18640	18640	18640	191
340	20230922	143600	2303852040	18640	18650	18660	18640	212
341	20230922	143500	2299898300	18660	18680	18680	18650	52
342	20230922	143400	2298927710	18680	18680	18690	18680	30
343	20230922	143300	2298367130	18690	18690	18690	18690	39
344	20230922	143200	2297638220	18690	18690	18690	18690	24
345	20230922	143100	2297189660	18690	18690	18690	18690	17
346	20230922	143000	2296871930	18690	18690	18690	18690	0
347	20230922	142900	2296871930	18690	18680	18690	18680	20
348	20230922	142800	2296498140	18680	18680	18680	18680	39
349	20230922	142700	2295769620	18670	18670	18670	18670	40
350	20230922	142600	2295022820	18660	18660	18660	18660	20
351	20230922	142500	2294649620	18660	18660	18660	18660	33
352	20230922	142400	2294033840	18660	18660	18660	18660	0
353	20230922	142300	2294033840	18660	18670	18670	18660	35
354	20230922	142200	2293380670	18670	18660	18670	18660	68
355	20230922	142100	2292111610	18660	18630	18660	18630	92
356	20230922	142000	2290397020	18630	18670	18670	18630	4168
357	20230922	141900	2212725270	18680	18700	18700	18680	4389
358	20230922	141800	2130733600	18710	18710	18710	18710	0
359	20230922	141700	2130733600	18710	18700	18710	18700	214
360	20230922	141600	2126731730	18700	18740	18740	18700	341
361	20230922	141500	2120353560	18710	18710	18710	18710	106
362	20230922	141400	2118370300	18750	18750	18750	18750	8
363	20230922	141300	2118220300	18710	18710	18710	18710	5
364	20230922	141200	2118126750	18710	18710	18710	18710	1
365	20230922	141100	2118108040	18710	18700	18710	18680	708
366	20230922	141000	2104873390	18700	18700	18700	18700	222
367	20230922	140900	2100721990	18740	18740	18740	18740	0
368	20230922	140800	2100721990	18740	18750	18750	18690	163
369	20230922	140700	2097670400	18750	18770	18770	18750	126
370	20230922	140600	2095305460	18760	18760	18760	18760	93
371	20230922	140500	2093560780	18720	18760	18760	18720	176
372	20230922	140400	2090262420	18730	18730	18730	18730	209
373	20230922	140300	2086347850	18760	18760	18760	18760	7
374	20230922	140200	2086216530	18760	18730	18760	18730	262
375	20230922	140100	2081302690	18730	18700	18740	18700	613
376	20230922	140000	2069827330	18700	18680	18700	18680	484
377	20230922	135900	2060782050	18680	18680	18680	18680	0
378	20230922	135800	2060782050	18680	18680	18680	18670	21
379	20230922	135700	2060389960	18680	18680	18680	18680	11
380	20230922	135600	2060184480	18680	18680	18680	18680	1
381	20230922	135500	2060165800	18680	18680	18680	18680	0
382	20230922	135400	2060165800	18680	18680	18680	18680	127
383	20230922	135300	2057793440	18680	18680	18680	18680	50
384	20230922	135200	2056859440	18670	18670	18670	18670	464
385	20230922	135100	2048196560	18660	18680	18680	18660	47
386	20230922	135000	2047319400	18660	18660	18660	18660	24
387	20230922	134900	2046871560	18680	18660	18680	18660	63
388	20230922	134800	2045694840	18680	18680	18680	18680	18
389	20230922	134700	2045358600	18680	18680	18680	18680	100
390	20230922	134600	2043490600	18690	18690	18700	18690	227
391	20230922	134500	2039247960	18690	18690	18700	18690	26
392	20230922	134400	2038761950	18700	18700	18700	18690	23
393	20230922	134300	2038331980	18700	18710	18710	18700	872
394	20230922	134200	2022025560	18710	18720	18720	18710	8
395	20230922	134100	2021875810	18720	18720	18720	18720	0
396	20230922	134000	2021875810	18720	18720	18720	18720	0
397	20230922	133900	2021875810	18720	18720	18720	18720	108
398	20230922	133800	2019854050	18720	18720	18720	18720	102
399	20230922	133700	2017944610	18720	18720	18720	18720	10
400	20230922	133600	2017757410	18720	18700	18720	18700	1055
401	20230922	133500	1998028600	18700	18700	18700	18700	333
402	20230922	133400	1991801500	18700	18710	18710	18700	1150
403	20230922	133300	1970296390	18710	18700	18710	18700	304
404	20230922	133200	1964609560	18700	18700	18700	18700	35
405	20230922	133100	1963955060	18720	18720	18720	18720	7
406	20230922	133000	1963824020	18720	18710	18720	18710	3
407	20230922	132900	1963767880	18700	18700	18700	18700	671
408	20230922	132800	1951220180	18730	18730	18730	18730	7
409	20230922	132700	1951089070	18730	18730	18730	18730	30
410	20230922	132600	1950527170	18730	18730	18730	18730	1
411	20230922	132500	1950508440	18730	18750	18760	18730	2846
412	20230922	132400	1897171080	18750	18750	18750	18750	596
413	20230922	132300	1885996080	18750	18760	18760	18750	344
414	20230922	132200	1879545410	18760	18760	18760	18750	49
415	20230922	132100	1878626550	18760	18760	18770	18760	263
416	20230922	132000	1873692650	18750	18750	18750	18750	1
417	20230922	131900	1873673900	18750	18750	18750	18750	109
418	20230922	131800	1871630150	18740	18720	18740	18720	1686
419	20230922	131700	1840040360	18710	18700	18730	18700	151
420	20230922	131600	1837216130	18750	18740	18750	18720	61
421	20230922	131500	1836072980	18740	18750	18750	18740	21
422	20230922	131400	1835679430	18740	18740	18740	18740	50
423	20230922	131300	1834742430	18740	18740	18740	18740	10
424	20230922	131200	1834555030	18790	18680	18790	18680	107
425	20230922	131100	1832548970	18690	18690	18690	18690	0
426	20230922	131000	1832548970	18690	18680	18690	18680	10
427	20230922	130900	1832362080	18680	18670	18680	18670	2
428	20230922	130800	1832324730	18670	18680	18690	18670	71
429	20230922	130700	1830998020	18690	18670	18690	18670	185
430	20230922	130600	1827542150	18670	18630	18670	18630	362
431	20230922	130500	1820789460	18630	18630	18630	18630	10
432	20230922	130400	1820603160	18630	18620	18630	18620	249
433	20230922	130300	1815966300	18620	18620	18620	18620	2
434	20230922	130200	1815929060	18630	18630	18630	18630	14
435	20230922	130100	1815668240	18640	18640	18640	18630	216
436	20230922	130000	1811643750	18640	18640	18640	18640	416
437	20230922	125900	1803889510	18640	18660	18660	18640	1485
438	20230922	125800	1776208950	18660	18660	18660	18650	895
439	20230922	125700	1759516520	18680	18680	18680	18680	0
440	20230922	125600	1759516520	18680	18680	18680	18650	37
441	20230922	125500	1758826050	18650	18650	18650	18650	22
442	20230922	125400	1758415750	18650	18650	18650	18650	129
443	20230922	125300	1756009900	18680	18680	18680	18680	1058
444	20230922	125200	1736246460	18650	18650	18650	18650	0
445	20230922	125100	1736246460	18650	18650	18650	18650	0
446	20230922	125000	1736246460	18650	18640	18650	18640	124
447	20230922	124900	1733934920	18630	18630	18630	18630	19
448	20230922	124800	1733580950	18640	18640	18640	18640	0
449	20230922	124700	1733580950	18640	18640	18640	18640	12
450	20230922	124600	1733357270	18630	18630	18630	18630	2
451	20230922	124500	1733320010	18630	18630	18630	18630	22
452	20230922	124400	1732910150	18640	18640	18640	18640	8
453	20230922	124300	1732761030	18630	18630	18630	18630	0
454	20230922	124200	1732761030	18630	18640	18640	18630	20
455	20230922	124100	1732388420	18640	18640	18640	18640	13
456	20230922	124000	1732146100	18640	18630	18640	18620	97
457	20230922	123900	1730339000	18620	18620	18620	18620	300
458	20230922	123800	1724753000	18620	18620	18620	18620	195
459	20230922	123700	1721122100	18610	18620	18620	18610	125
460	20230922	123600	1718795680	18620	18630	18630	18620	4
461	20230922	123500	1718721190	18630	18630	18630	18630	8
462	20230922	123400	1718572150	18630	18630	18630	18630	11
463	20230922	123300	1718367220	18630	18630	18630	18630	5
464	20230922	123200	1718274070	18630	18620	18630	18610	15
465	20230922	123100	1717994790	18610	18610	18610	18610	823
466	20230922	123000	1702678760	18610	18610	18610	18610	0
467	20230922	122900	1702678760	18610	18610	18610	18610	8
468	20230922	122800	1702529880	18620	18620	18620	18620	0
469	20230922	122700	1702529880	18620	18620	18620	18620	1
470	20230922	122600	1702511260	18620	18620	18620	18620	8
471	20230922	122500	1702362300	18580	18600	18600	18580	502
472	20230922	122400	1693033560	18630	18620	18630	18620	19
473	20230922	122300	1692679740	18610	18590	18610	18590	159
474	20230922	122200	1689722350	18600	18590	18600	18590	16
475	20230922	122100	1689424800	18590	18600	18600	18590	27
476	20230922	122000	1688922800	18600	18600	18600	18600	1
477	20230922	121900	1688904200	18600	18600	18600	18600	0
478	20230922	121800	1688904200	18600	18600	18600	18600	8
479	20230922	121700	1688755400	18600	18590	18600	18570	1010
480	20230922	121600	1669987890	18570	18590	18590	18570	461
481	20230922	121500	1661422230	18590	18620	18620	18590	275
482	20230922	121400	1656303140	18600	18620	18620	18600	21
483	20230922	121300	1655912140	18620	18620	18620	18620	0
484	20230922	121200	1655912140	18620	18630	18630	18620	9
485	20230922	121100	1655744550	18580	18630	18630	18580	1002
486	20230922	121000	1637125500	18600	18630	18640	18600	2149
487	20230922	120900	1597119360	18640	18630	18640	18630	16
488	20230922	120800	1596821150	18640	18650	18650	18640	721
489	20230922	120700	1583381540	18650	18650	18650	18650	3
490	20230922	120600	1583325590	18650	18650	18650	18650	8
491	20230922	120500	1583176390	18640	18640	18640	18640	0
492	20230922	120400	1583176390	18640	18650	18650	18640	420
493	20230922	120300	1575347090	18670	18640	18670	18640	108
494	20230922	120200	1573333730	18640	18640	18680	18640	295
495	20230922	120100	1567834890	18680	18680	18680	18680	0
496	20230922	120000	1567834890	18680	18680	18680	18680	17
497	20230922	115900	1567517330	18720	18720	18720	18720	10
498	20230922	115800	1567330130	18720	18720	18720	18720	0
499	20230922	115700	1567330130	18720	18650	18720	18640	2507
500	20230922	115600	1520545810	18650	18700	18700	18650	2000
501	20230922	115500	1483184150	18700	18700	18700	18700	4
502	20230922	115400	1483109350	18720	18710	18720	18710	66
503	20230922	115300	1481874330	18710	18710	18710	18710	49
504	20230922	115200	1480957540	18730	18760	18760	18730	422
505	20230922	115100	1473049630	18750	18750	18750	18750	6
506	20230922	115000	1472937130	18750	18750	18750	18750	11
507	20230922	114900	1472730880	18750	18750	18750	18750	23
508	20230922	114800	1472299630	18740	18740	18740	18740	0
509	20230922	114700	1472299630	18740	18730	18740	18730	152
510	20230922	114600	1469451250	18740	18740	18740	18740	17
511	20230922	114500	1469132670	18730	18700	18730	18700	42
512	20230922	114400	1468346550	18690	18690	18690	18690	9
513	20230922	114300	1468178340	18680	18680	18690	18680	31
514	20230922	114200	1467599180	18690	18690	18690	18690	1
515	20230922	114100	1467580490	18690	18700	18700	18690	54
516	20230922	114000	1466571000	18690	18700	18700	18690	80
517	20230922	113900	1465075700	18690	18690	18690	18690	12
518	20230922	113800	1464851420	18690	18690	18690	18690	0
519	20230922	113700	1464851420	18690	18700	18700	18690	162
520	20230922	113600	1461823230	18700	18700	18700	18700	23
521	20230922	113500	1461393130	18780	18780	18780	18780	0
522	20230922	113400	1461393130	18780	18770	18780	18770	45
523	20230922	113300	1460548400	18770	18780	18780	18770	364
524	20230922	113200	1453715620	18780	18760	18790	18760	151
525	20230922	113100	1450879000	18810	18720	18810	18720	1524
526	20230922	113000	1422252190	18720	18720	18720	18720	1
527	20230922	112900	1422233470	18690	18740	18740	18690	101
528	20230922	112800	1420340780	18740	18690	18740	18690	11
529	20230922	112700	1420134790	18740	18740	18740	18740	50
530	20230922	112600	1419197790	18750	18750	18750	18750	12
531	20230922	112500	1418972790	18760	18680	18770	18680	1320
532	20230922	112400	1394242250	18660	18660	18660	18660	0
533	20230922	112300	1394242250	18660	18680	18680	18660	164
534	20230922	112200	1391178790	18680	18680	18700	18670	552
535	20230922	112100	1380872740	18680	18700	18700	18680	14
536	20230922	112000	1380611040	18700	18670	18700	18670	21
537	20230922	111900	1380218790	18700	18700	18700	18700	8
538	20230922	111800	1380069190	18670	18670	18670	18670	41
539	20230922	111700	1379303720	18670	18710	18710	18670	10
540	20230922	111600	1379116740	18710	18700	18710	18700	601
541	20230922	111500	1367877350	18700	18700	18700	18700	1
542	20230922	111400	1367858650	18670	18690	18700	18670	128
543	20230922	111300	1365467680	18690	18700	18700	18670	14
544	20230922	111200	1365205980	18670	18700	18710	18660	1172
545	20230922	111100	1343287610	18700	18710	18710	18690	240
546	20230922	111000	1338797420	18690	18690	18690	18690	30
547	20230922	110900	1338236720	18690	18710	18710	18690	68
548	20230922	110800	1336964540	18710	18700	18710	18700	333
549	20230922	110700	1330737360	18690	18680	18690	18680	529
550	20230922	110600	1320852830	18680	18660	18680	18660	26
551	20230922	110500	1320367540	18660	18640	18660	18640	18
552	20230922	110400	1320031830	18640	18630	18640	18630	318
553	20230922	110300	1314107480	18630	18620	18630	18620	4
554	20230922	110200	1314032990	18630	18630	18640	18630	9
555	20230922	110100	1313865310	18640	18630	18640	18630	26
556	20230922	110000	1313380890	18620	18630	18640	18620	180
557	20230922	105900	1310026190	18630	18620	18630	18620	108
558	20230922	105800	1308014910	18620	18590	18620	18580	1764
559	20230922	105700	1275213430	18590	18590	18600	18590	8
560	20230922	105600	1275064690	18600	18590	18600	18580	633
561	20230922	105500	1263302340	18590	18590	18590	18590	16
562	20230922	105400	1263004900	18600	18600	18600	18590	11
563	20230922	105300	1262800330	18580	18600	18600	18580	178
564	20230922	105200	1259490550	18590	18580	18590	18560	168
565	20230922	105100	1256369650	18560	18580	18580	18560	14
566	20230922	105000	1256109790	18560	18560	18580	18560	207
567	20230922	104900	1252267660	18550	18570	18570	18550	57
568	20230922	104800	1251209750	18580	18590	18590	18580	103
569	20230922	104700	1249295000	18600	18610	18610	18600	20
570	20230922	104600	1248922960	18610	18610	18620	18610	11
571	20230922	104500	1248718240	18620	18620	18620	18600	190
572	20230922	104400	1245180500	18630	18620	18630	18610	1013
573	20230922	104300	1226319190	18550	18600	18620	18550	754
574	20230922	104200	1212296850	18620	18620	18620	18600	14
575	20230922	104100	1212036230	18610	18570	18610	18570	446
576	20230922	104000	1203737580	18540	18570	18570	18540	33
577	20230922	103900	1203124860	18570	18560	18570	18560	945
578	20230922	103800	1185582770	18560	18540	18560	18540	482
579	20230922	103700	1176645580	18540	18540	18540	18540	8
580	20230922	103600	1176497260	18540	18550	18550	18540	30
581	20230922	103500	1175940990	18550	18550	18550	18550	123
582	20230922	103400	1173659340	18550	18550	18550	18550	500
583	20230922	103300	1164384340	18550	18500	18550	18500	178
584	20230922	103200	1161083340	18500	18510	18510	18500	100
585	20230922	103100	1159233200	18510	18510	18510	18510	72
586	20230922	103000	1157900480	18510	18460	18510	18440	325
587	20230922	102900	1151891740	18500	18500	18500	18500	11
588	20230922	102800	1151688240	18460	18500	18510	18460	34
589	20230922	102700	1151060310	18500	18500	18500	18500	24
590	20230922	102600	1150616310	18450	18440	18450	18440	19
591	20230922	102500	1150265920	18440	18440	18440	18440	25
592	20230922	102400	1149804920	18440	18430	18440	18430	184
593	20230922	102300	1146412960	18430	18430	18430	18430	18
594	20230922	102200	1146081220	18420	18420	18430	18420	176
595	20230922	102100	1142839200	18420	18440	18440	18420	623
596	20230922	102000	1131363520	18440	18440	18440	18400	72
597	20230922	101900	1130037120	18440	18430	18440	18400	54
598	20230922	101800	1129041790	18440	18440	18440	18440	0
599	20230922	101700	1129041790	18440	18370	18440	18360	352
600	20230922	101600	1122576990	18360	18390	18390	18360	2074
601	20230922	101500	1084478030	18380	18400	18470	18370	1381
602	20230922	101400	1059090620	18400	18400	18400	18400	121
603	20230922	101300	1056864220	18390	18400	18400	18390	28
604	20230922	101200	1056349230	18390	18370	18400	18370	611
605	20230922	101100	1045112710	18380	18370	18380	18360	142
606	20230922	101000	1042504260	18360	18370	18370	18360	186
607	20230922	100900	1039089280	18360	18370	18380	18360	177
608	20230922	100800	1035837430	18370	18370	18380	18370	403
609	20230922	100700	1028434210	18380	18380	18380	18370	585
610	20230922	100600	1017682210	18390	18390	18400	18390	331
611	20230922	100500	1011594820	18390	18390	18400	18390	844
612	20230922	100400	996073650	18400	18430	18430	18400	647
613	20230922	100300	984163860	18410	18410	18410	18410	831
614	20230922	100200	968865150	18410	18430	18450	18410	1079
615	20230922	100100	948991690	18430	18430	18450	18420	48
616	20230922	100000	948106920	18420	18450	18450	18420	317
617	20230922	095900	942267750	18420	18420	18420	18420	302
618	20230922	095800	936704910	18420	18430	18430	18420	1009
619	20230922	095700	918116830	18450	18450	18450	18430	452
620	20230922	095600	909783460	18460	18450	18460	18450	7
621	20230922	095500	909654300	18450	18460	18460	18450	40
622	20230922	095400	908916290	18460	18430	18460	18430	119
623	20230922	095300	906721400	18430	18430	18430	18420	482
624	20230922	095200	897839160	18430	18430	18430	18420	668
625	20230922	095100	885531590	18430	18430	18430	18420	233
626	20230922	095000	881237420	18430	18430	18430	18420	1330
627	20230922	094900	856733010	18440	18440	18450	18440	180
628	20230922	094800	853413800	18440	18440	18460	18440	847
629	20230922	094700	837795100	18440	18450	18490	18440	451
630	20230922	094600	829473970	18450	18470	18470	18450	1649
631	20230922	094500	799033910	18470	18530	18530	18470	398
632	20230922	094400	791682740	18530	18530	18530	18520	4
633	20230922	094300	791608640	18470	18530	18530	18470	1544
634	20230922	094200	763054580	18530	18490	18530	18480	17
635	20230922	094100	762739860	18530	18620	18620	18500	1580
636	20230922	094000	733485020	18620	18630	18630	18520	280
637	20230922	093900	728276800	18650	18520	18650	18520	51
638	20230922	093800	727332150	18660	18470	18660	18470	195
639	20230922	093700	723717570	18480	18450	18480	18440	439
640	20230922	093600	715609420	18440	18450	18480	18420	1491
641	20230922	093500	688126110	18450	18460	18480	18430	1227
642	20230922	093400	665486360	18480	18420	18480	18420	101
643	20230922	093300	663625880	18420	18410	18420	18410	75
644	20230922	093200	662245110	18410	18410	18410	18410	12
645	20230922	093100	662024190	18410	18420	18420	18410	2006
646	20230922	093000	625093150	18420	18520	18520	18420	1792
647	20230922	092900	592002470	18520	18520	18520	18520	78
648	20230922	092800	590557910	18480	18510	18520	18470	2943
649	20230922	092700	536185830	18500	18540	18540	18500	498
650	20230922	092600	526964080	18540	18540	18600	18540	47
651	20230922	092500	526092640	18600	18530	18600	18530	119
652	20230922	092400	523887270	18530	18660	18660	18530	2276
653	20230922	092300	481671550	18660	18670	18670	18660	6
654	20230922	092200	481559570	18670	18700	18700	18670	38
655	20230922	092100	480849100	18700	18650	18700	18600	122
656	20230922	092000	478571060	18680	18660	18680	18660	299
657	20230922	091900	472989070	18570	18660	18670	18570	1141
658	20230922	091800	451795660	18650	18600	18650	18590	2267
659	20230922	091700	409611510	18570	18600	18600	18570	143
660	20230922	091600	406955970	18600	18600	18600	18550	2571
661	20230922	091500	359258120	18560	18610	18610	18560	98
662	20230922	091400	357434440	18550	18560	18560	18550	494
663	20230922	091300	348270020	18550	18550	18610	18550	124
664	20230922	091200	345969760	18610	18640	18640	18600	229
665	20230922	091100	341708370	18640	18650	18650	18640	217
666	20230922	091000	337663080	18650	18550	18650	18550	581
667	20230922	090900	326834090	18550	18480	18550	18390	291
668	20230922	090800	321448700	18480	18360	18480	18360	741
669	20230922	090700	307792680	18440	18380	18440	18310	2004
670	20230922	090600	270878630	18380	18300	18380	18290	1740
671	20230922	090500	238996300	18310	18390	18390	18300	3646
672	20230922	090400	172098870	18400	18440	18440	18400	563
673	20230922	090300	161739070	18440	18440	18440	18390	1573
674	20230922	090200	132798570	18470	18390	18470	18320	1687
675	20230922	090100	101785070	18390	18400	18400	18370	1324
676	20230922	090000	77435420	18400	18440	18440	18400	4200