KissMeData/065510/min/candle-20230913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230913	192700	2581371900	18680	18680	18680	18680	2011
3	20230913	192600	2581371900	18680	18680	18680	18680	0
4	20230913	192500	2581371900	18680	18680	18680	18680	0
5	20230913	192400	2581371900	18680	18680	18680	18680	0
6	20230913	192300	2581371900	18680	18680	18680	18680	0
7	20230913	192200	2581371900	18680	18680	18680	18680	0
8	20230913	192100	2581371900	18680	18680	18680	18680	0
9	20230913	192000	2581371900	18680	18680	18680	18680	0
10	20230913	191900	2581371900	18680	18680	18680	18680	0
11	20230913	191800	2581371900	18680	18680	18680	18680	0
12	20230913	191700	2581371900	18680	18680	18680	18680	0
13	20230913	191600	2581371900	18680	18680	18680	18680	0
14	20230913	191500	2581371900	18680	18680	18680	18680	0
15	20230913	191400	2581371900	18680	18680	18680	18680	0
16	20230913	191300	2581371900	18680	18680	18680	18680	0
17	20230913	191200	2581371900	18680	18680	18680	18680	0
18	20230913	191100	2581371900	18680	18680	18680	18680	0
19	20230913	191000	2581371900	18680	18680	18680	18680	0
20	20230913	190900	2581371900	18680	18680	18680	18680	0
21	20230913	190800	2581371900	18680	18680	18680	18680	0
22	20230913	190700	2581371900	18680	18680	18680	18680	0
23	20230913	190600	2581371900	18680	18680	18680	18680	0
24	20230913	190500	2581371900	18680	18680	18680	18680	0
25	20230913	190400	2581371900	18680	18680	18680	18680	0
26	20230913	190300	2581371900	18680	18680	18680	18680	0
27	20230913	190200	2581371900	18680	18680	18680	18680	0
28	20230913	190100	2581371900	18680	18680	18680	18680	0
29	20230913	190000	2581371900	18680	18680	18680	18680	0
30	20230913	185900	2581371900	18680	18680	18680	18680	0
31	20230913	185800	2581371900	18680	18680	18680	18680	0
32	20230913	185700	2581371900	18680	18680	18680	18680	2011
33	20230913	185600	2581371900	18680	18680	18680	18680	0
34	20230913	185500	2581371900	18680	18680	18680	18680	0
35	20230913	185400	2581371900	18680	18680	18680	18680	0
36	20230913	185300	2581371900	18680	18680	18680	18680	0
37	20230913	185200	2581371900	18680	18680	18680	18680	0
38	20230913	185100	2581371900	18680	18680	18680	18680	0
39	20230913	185000	2581371900	18680	18680	18680	18680	0
40	20230913	184900	2581371900	18680	18680	18680	18680	0
41	20230913	184800	2581371900	18680	18680	18680	18680	0
42	20230913	184700	2581371900	18680	18680	18680	18680	0
43	20230913	184600	2581371900	18680	18680	18680	18680	0
44	20230913	184500	2581371900	18680	18680	18680	18680	0
45	20230913	184400	2581371900	18680	18680	18680	18680	0
46	20230913	184300	2581371900	18680	18680	18680	18680	0
47	20230913	184200	2581371900	18680	18680	18680	18680	0
48	20230913	184100	2581371900	18680	18680	18680	18680	0
49	20230913	184000	2581371900	18680	18680	18680	18680	0
50	20230913	183900	2581371900	18680	18680	18680	18680	0
51	20230913	183800	2581371900	18680	18680	18680	18680	0
52	20230913	183700	2581371900	18680	18680	18680	18680	0
53	20230913	183600	2581371900	18680	18680	18680	18680	0
54	20230913	183500	2581371900	18680	18680	18680	18680	0
55	20230913	183400	2581371900	18680	18680	18680	18680	0
56	20230913	183300	2581371900	18680	18680	18680	18680	0
57	20230913	183200	2581371900	18680	18680	18680	18680	0
58	20230913	183100	2581371900	18680	18680	18680	18680	0
59	20230913	183000	2581371900	18680	18680	18680	18680	0
60	20230913	182900	2581371900	18680	18680	18680	18680	0
61	20230913	182800	2581371900	18680	18680	18680	18680	0
62	20230913	182700	2581371900	18680	18680	18680	18680	2011
63	20230913	182600	2581371900	18680	18680	18680	18680	0
64	20230913	182500	2581371900	18680	18680	18680	18680	0
65	20230913	182400	2581371900	18680	18680	18680	18680	0
66	20230913	182300	2581371900	18680	18680	18680	18680	0
67	20230913	182200	2581371900	18680	18680	18680	18680	0
68	20230913	182100	2581371900	18680	18680	18680	18680	0
69	20230913	182000	2581371900	18680	18680	18680	18680	0
70	20230913	181900	2581371900	18680	18680	18680	18680	0
71	20230913	181800	2581371900	18680	18680	18680	18680	0
72	20230913	181700	2581371900	18680	18680	18680	18680	0
73	20230913	181600	2581371900	18680	18680	18680	18680	0
74	20230913	181500	2581371900	18680	18680	18680	18680	0
75	20230913	181400	2581371900	18680	18680	18680	18680	0
76	20230913	181300	2581371900	18680	18680	18680	18680	0
77	20230913	181200	2581371900	18680	18680	18680	18680	0
78	20230913	181100	2581371900	18680	18680	18680	18680	0
79	20230913	181000	2581371900	18680	18680	18680	18680	0
80	20230913	180900	2581371900	18680	18680	18680	18680	0
81	20230913	180800	2581371900	18680	18680	18680	18680	0
82	20230913	180700	2581371900	18680	18680	18680	18680	0
83	20230913	180600	2581371900	18680	18680	18680	18680	0
84	20230913	180500	2581371900	18680	18680	18680	18680	0
85	20230913	180400	2581371900	18680	18680	18680	18680	0
86	20230913	180300	2581371900	18680	18680	18680	18680	0
87	20230913	180200	2581371900	18680	18680	18680	18680	0
88	20230913	180100	2581371900	18680	18680	18680	18680	0
89	20230913	180000	2581371900	18680	18680	18680	18680	0
90	20230913	175900	2581371900	18680	18680	18680	18680	0
91	20230913	175800	2581371900	18680	18680	18680	18680	0
92	20230913	175700	2581371900	18680	18680	18680	18680	2011
93	20230913	175600	2581371900	18680	18680	18680	18680	0
94	20230913	175500	2581371900	18680	18680	18680	18680	0
95	20230913	175400	2581371900	18680	18680	18680	18680	0
96	20230913	175300	2581371900	18680	18680	18680	18680	0
97	20230913	175200	2581371900	18680	18680	18680	18680	0
98	20230913	175100	2581371900	18680	18680	18680	18680	0
99	20230913	175000	2581371900	18680	18680	18680	18680	0
100	20230913	174900	2581371900	18680	18680	18680	18680	0
101	20230913	174800	2581371900	18680	18680	18680	18680	0
102	20230913	174700	2581371900	18680	18680	18680	18680	0
103	20230913	174600	2581371900	18680	18680	18680	18680	0
104	20230913	174500	2581371900	18680	18680	18680	18680	0
105	20230913	174400	2581371900	18680	18680	18680	18680	0
106	20230913	174300	2581371900	18680	18680	18680	18680	0
107	20230913	174200	2581371900	18680	18680	18680	18680	0
108	20230913	174100	2581371900	18680	18680	18680	18680	0
109	20230913	174000	2581371900	18680	18680	18680	18680	0
110	20230913	173900	2581371900	18680	18680	18680	18680	0
111	20230913	173800	2581371900	18680	18680	18680	18680	0
112	20230913	173700	2581371900	18680	18680	18680	18680	0
113	20230913	173600	2581371900	18680	18680	18680	18680	0
114	20230913	173500	2581371900	18680	18680	18680	18680	0
115	20230913	173400	2581371900	18680	18680	18680	18680	0
116	20230913	173300	2581371900	18680	18680	18680	18680	0
117	20230913	173200	2581371900	18680	18680	18680	18680	0
118	20230913	173100	2581371900	18680	18680	18680	18680	0
119	20230913	173000	2581371900	18680	18680	18680	18680	0
120	20230913	172900	2581371900	18680	18680	18680	18680	0
121	20230913	172800	2581371900	18680	18680	18680	18680	0
122	20230913	172700	2581371900	18680	18680	18680	18680	2011
123	20230913	172600	2581371900	18680	18680	18680	18680	0
124	20230913	172500	2581371900	18680	18680	18680	18680	0
125	20230913	172400	2581371900	18680	18680	18680	18680	0
126	20230913	172300	2581371900	18680	18680	18680	18680	0
127	20230913	172200	2581371900	18680	18680	18680	18680	0
128	20230913	172100	2581371900	18680	18680	18680	18680	0
129	20230913	172000	2581371900	18680	18680	18680	18680	0
130	20230913	171900	2581371900	18680	18680	18680	18680	0
131	20230913	171800	2581371900	18680	18680	18680	18680	0
132	20230913	171700	2581371900	18680	18680	18680	18680	0
133	20230913	171600	2581371900	18680	18680	18680	18680	0
134	20230913	171500	2581371900	18680	18680	18680	18680	0
135	20230913	171400	2581371900	18680	18680	18680	18680	0
136	20230913	171300	2581371900	18680	18680	18680	18680	0
137	20230913	171200	2581371900	18680	18680	18680	18680	0
138	20230913	171100	2581371900	18680	18680	18680	18680	0
139	20230913	171000	2581371900	18680	18680	18680	18680	0
140	20230913	170900	2581371900	18680	18680	18680	18680	0
141	20230913	170800	2581371900	18680	18680	18680	18680	0
142	20230913	170700	2581371900	18680	18680	18680	18680	0
143	20230913	170600	2581371900	18680	18680	18680	18680	0
144	20230913	170500	2581371900	18680	18680	18680	18680	0
145	20230913	170400	2581371900	18680	18680	18680	18680	0
146	20230913	170300	2581371900	18680	18680	18680	18680	0
147	20230913	170200	2581371900	18680	18680	18680	18680	0
148	20230913	170100	2581371900	18680	18680	18680	18680	0
149	20230913	170000	2581371900	18680	18680	18680	18680	0
150	20230913	165900	2581371900	18680	18680	18680	18680	0
151	20230913	165800	2581371900	18680	18680	18680	18680	0
152	20230913	165700	2581371900	18680	18680	18680	18680	2011
153	20230913	165600	2581371900	18680	18680	18680	18680	0
154	20230913	165500	2581371900	18680	18680	18680	18680	0
155	20230913	165400	2581371900	18680	18680	18680	18680	0
156	20230913	165300	2581371900	18680	18680	18680	18680	0
157	20230913	165200	2581371900	18680	18680	18680	18680	0
158	20230913	165100	2581371900	18680	18680	18680	18680	0
159	20230913	165000	2581371900	18680	18680	18680	18680	0
160	20230913	164900	2581371900	18680	18680	18680	18680	0
161	20230913	164800	2581371900	18680	18680	18680	18680	0
162	20230913	164700	2581371900	18680	18680	18680	18680	0
163	20230913	164600	2581371900	18680	18680	18680	18680	0
164	20230913	164500	2581371900	18680	18680	18680	18680	0
165	20230913	164400	2581371900	18680	18680	18680	18680	0
166	20230913	164300	2581371900	18680	18680	18680	18680	0
167	20230913	164200	2581371900	18680	18680	18680	18680	0
168	20230913	164100	2581371900	18680	18680	18680	18680	0
169	20230913	164000	2581371900	18680	18680	18680	18680	0
170	20230913	163900	2581371900	18680	18680	18680	18680	0
171	20230913	163800	2581371900	18680	18680	18680	18680	0
172	20230913	163700	2581371900	18680	18680	18680	18680	0
173	20230913	163600	2581371900	18680	18680	18680	18680	0
174	20230913	163500	2581371900	18680	18680	18680	18680	0
175	20230913	163400	2581371900	18680	18680	18680	18680	0
176	20230913	163300	2581371900	18680	18680	18680	18680	0
177	20230913	163200	2581371900	18680	18680	18680	18680	0
178	20230913	163100	2581371900	18680	18680	18680	18680	0
179	20230913	163000	2581371900	18680	18680	18680	18680	0
180	20230913	162900	2581371900	18680	18680	18680	18680	0
181	20230913	162800	2581371900	18680	18680	18680	18680	0
182	20230913	162700	2581371900	18680	18680	18680	18680	2011
183	20230913	162600	2581371900	18680	18680	18680	18680	0
184	20230913	162500	2581371900	18680	18680	18680	18680	0
185	20230913	162400	2581371900	18680	18680	18680	18680	0
186	20230913	162300	2581371900	18680	18680	18680	18680	0
187	20230913	162200	2581371900	18680	18680	18680	18680	0
188	20230913	162100	2581371900	18680	18680	18680	18680	0
189	20230913	162000	2581371900	18680	18680	18680	18680	0
190	20230913	161900	2581371900	18680	18680	18680	18680	0
191	20230913	161800	2581371900	18680	18680	18680	18680	0
192	20230913	161700	2581371900	18680	18680	18680	18680	0
193	20230913	161600	2581371900	18680	18680	18680	18680	0
194	20230913	161500	2581371900	18680	18680	18680	18680	0
195	20230913	161400	2581371900	18680	18680	18680	18680	0
196	20230913	161300	2581371900	18680	18680	18680	18680	0
197	20230913	161200	2581371900	18680	18680	18680	18680	0
198	20230913	161100	2581371900	18680	18680	18680	18680	0
199	20230913	161000	2581371900	18680	18680	18680	18680	0
200	20230913	160900	2581371900	18680	18680	18680	18680	0
201	20230913	160800	2581371900	18680	18680	18680	18680	0
202	20230913	160700	2581371900	18680	18680	18680	18680	0
203	20230913	160600	2581371900	18680	18680	18680	18680	0
204	20230913	160500	2581371900	18680	18680	18680	18680	0
205	20230913	160400	2581371900	18680	18680	18680	18680	0
206	20230913	160300	2581371900	18680	18680	18680	18680	0
207	20230913	160200	2581371900	18680	18680	18680	18680	0
208	20230913	160100	2581371900	18680	18680	18680	18680	0
209	20230913	160000	2581371900	18680	18680	18680	18680	0
210	20230913	155900	2581371900	18680	18680	18680	18680	0
211	20230913	155800	2581371900	18680	18680	18680	18680	0
212	20230913	155700	2581371900	18680	18680	18680	18680	2011
213	20230913	155600	2581371900	18680	18680	18680	18680	0
214	20230913	155500	2581371900	18680	18680	18680	18680	0
215	20230913	155400	2581371900	18680	18680	18680	18680	0
216	20230913	155300	2581371900	18680	18680	18680	18680	0
217	20230913	155200	2581371900	18680	18680	18680	18680	0
218	20230913	155100	2581371900	18680	18680	18680	18680	0
219	20230913	155000	2581371900	18680	18680	18680	18680	0
220	20230913	154900	2581371900	18680	18680	18680	18680	0
221	20230913	154800	2581371900	18680	18680	18680	18680	0
222	20230913	154700	2581371900	18680	18680	18680	18680	0
223	20230913	154600	2581371900	18680	18680	18680	18680	0
224	20230913	154500	2581371900	18680	18680	18680	18680	0
225	20230913	154400	2581371900	18680	18680	18680	18680	0
226	20230913	154300	2581371900	18680	18680	18680	18680	0
227	20230913	154200	2581371900	18680	18680	18680	18680	0
228	20230913	154100	2581371900	18680	18680	18680	18680	0
229	20230913	154000	2581371900	18680	18680	18680	18680	0
230	20230913	153900	2581371900	18680	18680	18680	18680	0
231	20230913	153800	2581371900	18680	18680	18680	18680	0
232	20230913	153700	2581371900	18680	18680	18680	18680	0
233	20230913	153600	2581371900	18680	18680	18680	18680	0
234	20230913	153500	2581371900	18680	18680	18680	18680	0
235	20230913	153400	2581371900	18680	18680	18680	18680	0
236	20230913	153300	2581371900	18680	18680	18680	18680	0
237	20230913	153200	2581371900	18680	18680	18680	18680	0
238	20230913	153100	2581371900	18680	18680	18680	18680	0
239	20230913	153000	2581371900	18680	18680	18680	18680	2011
240	20230913	152900	2543806420	18830	18830	18830	18830	0
241	20230913	152800	2543806420	18830	18830	18830	18830	0
242	20230913	152700	2543806420	18830	18830	18830	18830	0
243	20230913	152600	2543806420	18830	18830	18830	18830	0
244	20230913	152500	2543806420	18830	18830	18830	18830	0
245	20230913	152400	2543806420	18830	18830	18830	18830	0
246	20230913	152300	2543806420	18830	18830	18830	18830	0
247	20230913	152200	2543806420	18830	18830	18830	18830	0
248	20230913	152100	2543806420	18830	18830	18830	18830	0
249	20230913	152000	2543806420	18830	18830	18830	18830	0
250	20230913	151900	2543806420	18830	18720	18830	18710	106
251	20230913	151800	2541822440	18730	18740	18740	18730	39
252	20230913	151700	2541091960	18740	18750	18750	18740	5
253	20230913	151600	2540998230	18750	18700	18750	18700	117
254	20230913	151500	2538809990	18690	18700	18700	18690	133
255	20230913	151400	2536324210	18750	18800	18800	18750	234
256	20230913	151300	2531933370	18780	18840	18840	18780	178
257	20230913	151200	2528584440	18930	18930	18930	18930	2
258	20230913	151100	2528546580	18940	18930	18940	18930	36
259	20230913	151000	2527864880	18940	18930	18950	18840	1327
260	20230913	150900	2502789890	18900	18950	18950	18900	611
261	20230913	150800	2491221510	18950	18960	18960	18950	721
262	20230913	150700	2477553000	18960	18950	18960	18940	1520
263	20230913	150600	2448744160	18940	18900	18940	18900	1932
264	20230913	150500	2412220460	18890	18870	18890	18870	830
265	20230913	150400	2396546350	18870	18870	18880	18860	1162
266	20230913	150300	2374619140	18860	18900	18900	18860	727
267	20230913	150200	2360883300	18900	18890	18900	18880	641
268	20230913	150100	2348772980	18890	18890	18900	18880	756
269	20230913	150000	2334493520	18880	18860	18880	18860	679
270	20230913	145900	2321680730	18850	18860	18880	18830	1682
271	20230913	145800	2289949770	18850	18720	18870	18720	2056
272	20230913	145700	2251307240	18700	18680	18700	18650	1420
273	20230913	145600	2224781780	18680	18550	18680	18550	899
274	20230913	145500	2208048940	18550	18530	18550	18530	768
275	20230913	145400	2193814210	18530	18530	18540	18500	1020
276	20230913	145300	2174925500	18530	18540	18540	18520	507
277	20230913	145200	2165527990	18470	18510	18540	18470	2201
278	20230913	145100	2124818780	18510	18470	18510	18470	390
279	20230913	145000	2117613270	18460	18480	18480	18450	495
280	20230913	144900	2108474830	18470	18460	18480	18460	567
281	20230913	144800	2098002170	18440	18430	18460	18430	622
282	20230913	144700	2086530030	18420	18440	18440	18420	783
283	20230913	144600	2072103970	18420	18420	18420	18400	703
284	20230913	144500	2059157070	18420	18400	18450	18400	528
285	20230913	144400	2049430520	18420	18420	18420	18420	128
286	20230913	144300	2047072760	18420	18420	18420	18420	118
287	20230913	144200	2044899200	18410	18410	18410	18410	10
288	20230913	144100	2044715100	18400	18400	18400	18400	0
289	20230913	144000	2044715100	18400	18400	18400	18400	10
290	20230913	143900	2044531100	18400	18400	18400	18400	0
291	20230913	143800	2044531100	18400	18390	18400	18390	12
292	20230913	143700	2044310350	18390	18390	18390	18390	8
293	20230913	143600	2044163230	18400	18410	18410	18400	15
294	20230913	143500	2043887130	18400	18400	18400	18400	0
295	20230913	143400	2043887130	18400	18390	18400	18390	59
296	20230913	143300	2042801800	18390	18370	18390	18370	364
297	20230913	143200	2036111390	18380	18380	18380	18380	225
298	20230913	143100	2031975890	18390	18390	18390	18390	11
299	20230913	143000	2031773600	18390	18400	18400	18390	102
300	20230913	142900	2029897000	18400	18440	18440	18400	807
301	20230913	142800	2015034230	18440	18440	18440	18440	45
302	20230913	142700	2014204430	18470	18470	18470	18470	0
303	20230913	142600	2014204430	18470	18470	18470	18470	0
304	20230913	142500	2014204430	18470	18470	18470	18470	0
305	20230913	142400	2014204430	18470	18470	18470	18470	7
306	20230913	142300	2014075140	18480	18480	18480	18480	0
307	20230913	142200	2014075140	18480	18480	18480	18480	0
308	20230913	142100	2014075140	18480	18480	18480	18480	10
309	20230913	142000	2013890340	18450	18450	18450	18450	74
310	20230913	141900	2012525040	18450	18450	18450	18450	51
311	20230913	141800	2011584090	18460	18470	18490	18460	164
312	20230913	141700	2008555510	18480	18490	18490	18480	277
313	20230913	141600	2003434940	18500	18510	18510	18500	656
314	20230913	141500	1991297860	18520	18490	18520	18490	49
315	20230913	141400	1990390980	18510	18510	18510	18510	0
316	20230913	141300	1990390980	18510	18510	18510	18510	0
317	20230913	141200	1990390980	18510	18510	18510	18510	50
318	20230913	141100	1989465480	18490	18500	18500	18490	46
319	20230913	141000	1988614560	18490	18490	18490	18490	3
320	20230913	140900	1988559090	18490	18490	18490	18490	3
321	20230913	140800	1988503620	18490	18490	18490	18490	0
322	20230913	140700	1988503620	18490	18490	18490	18490	0
323	20230913	140600	1988503620	18490	18500	18500	18490	105
324	20230913	140500	1986561190	18500	18510	18510	18500	193
325	20230913	140400	1982989960	18510	18510	18510	18510	28
326	20230913	140300	1982471680	18490	18490	18490	18490	11
327	20230913	140200	1982268290	18520	18520	18520	18520	0
328	20230913	140100	1982268290	18520	18520	18520	18520	0
329	20230913	140000	1982268290	18520	18510	18520	18510	2
330	20230913	135900	1982231260	18510	18490	18510	18490	171
331	20230913	135800	1979067920	18500	18490	18500	18490	14
332	20230913	135700	1978809050	18470	18470	18480	18470	456
333	20230913	135600	1970386330	18460	18460	18460	18460	2
334	20230913	135500	1970349410	18470	18470	18470	18470	1
335	20230913	135400	1970330940	18460	18460	18460	18460	2
336	20230913	135300	1970294020	18460	18450	18460	18450	109
337	20230913	135200	1968282920	18440	18440	18440	18440	2
338	20230913	135100	1968246040	18450	18430	18450	18430	464
339	20230913	135000	1959688690	18430	18430	18430	18430	41
340	20230913	134900	1958933060	18440	18440	18440	18440	0
341	20230913	134800	1958933060	18440	18430	18440	18420	21
342	20230913	134700	1958546040	18430	18430	18430	18430	22
343	20230913	134600	1958140580	18450	18390	18450	18390	696
344	20230913	134500	1945316360	18390	18390	18390	18390	6
345	20230913	134400	1945206020	18390	18390	18390	18390	2
346	20230913	134300	1945169240	18390	18390	18390	18390	30
347	20230913	134200	1944617540	18390	18400	18400	18390	47
348	20230913	134100	1943752850	18400	18400	18400	18400	6
349	20230913	134000	1943642450	18400	18400	18400	18400	3
350	20230913	133900	1943587250	18400	18390	18400	18390	37
351	20230913	133800	1942906470	18390	18390	18390	18390	11
352	20230913	133700	1942704180	18390	18390	18390	18390	0
353	20230913	133600	1942704180	18390	18390	18390	18390	34
354	20230913	133500	1942078920	18390	18390	18390	18390	0
355	20230913	133400	1942078920	18390	18380	18390	18380	54
356	20230913	133300	1941085880	18380	18380	18380	18380	1
357	20230913	133200	1941067500	18370	18370	18380	18370	133
358	20230913	133100	1938623490	18360	18360	18360	18360	2
359	20230913	133000	1938586770	18360	18360	18360	18360	0
360	20230913	132900	1938586770	18360	18360	18360	18360	0
361	20230913	132800	1938586770	18360	18360	18360	18360	133
362	20230913	132700	1936144890	18360	18360	18360	18360	0
363	20230913	132600	1936144890	18360	18380	18380	18360	444
364	20230913	132500	1927989270	18380	18380	18380	18380	132
365	20230913	132400	1925563110	18380	18380	18380	18380	0
366	20230913	132300	1925563110	18380	18380	18380	18380	0
367	20230913	132200	1925563110	18380	18380	18380	18380	100
368	20230913	132100	1923725110	18400	18400	18400	18400	209
369	20230913	132000	1919879510	18380	18380	18400	18380	49
370	20230913	131900	1918978870	18380	18380	18380	18380	2
371	20230913	131800	1918942110	18380	18380	18380	18380	0
372	20230913	131700	1918942110	18380	18380	18380	18380	0
373	20230913	131600	1918942110	18380	18380	18380	18380	51
374	20230913	131500	1918004730	18420	18420	18420	18420	1
375	20230913	131400	1917986310	18440	18440	18440	18440	0
376	20230913	131300	1917986310	18440	18440	18440	18440	0
377	20230913	131200	1917986310	18440	18440	18440	18440	150
378	20230913	131100	1915220310	18370	18430	18430	18350	1256
379	20230913	131000	1892145330	18440	18440	18440	18440	0
380	20230913	130900	1892145330	18440	18440	18440	18440	0
381	20230913	130800	1892145330	18440	18440	18440	18440	122
382	20230913	130700	1889895650	18440	18430	18440	18430	1005
383	20230913	130600	1871364340	18440	18440	18440	18440	1490
384	20230913	130500	1843888740	18440	18430	18440	18430	258
385	20230913	130400	1839131350	18430	18420	18430	18420	9
386	20230913	130300	1838965540	18420	18400	18420	18400	517
387	20230913	130200	1829452590	18400	18400	18400	18400	840
388	20230913	130100	1813996590	18420	18400	18420	18400	143
389	20230913	130000	1811364570	18390	18380	18390	18380	1115
390	20230913	125900	1790869190	18370	18370	18370	18370	18
391	20230913	125800	1790538530	18380	18380	18380	18380	9
392	20230913	125700	1790373110	18380	18370	18380	18370	381
393	20230913	125600	1783374010	18360	18360	18370	18360	1513
394	20230913	125500	1755595220	18360	18360	18360	18360	15
395	20230913	125400	1755319820	18360	18370	18370	18360	49
396	20230913	125300	1754419700	18370	18370	18370	18370	11
397	20230913	125200	1754217630	18360	18380	18380	18360	2002
398	20230913	125100	1717458440	18370	18370	18370	18370	0
399	20230913	125000	1717458440	18370	18380	18380	18370	561
400	20230913	124900	1707152860	18370	18370	18370	18370	0
401	20230913	124800	1707152860	18370	18370	18370	18370	100
402	20230913	124700	1705315860	18380	18380	18380	18380	343
403	20230913	124600	1699011520	18380	18390	18390	18380	577
404	20230913	124500	1688405440	18400	18410	18410	18400	75
405	20230913	124400	1687025170	18420	18420	18420	18420	0
406	20230913	124300	1687025170	18420	18420	18420	18420	626
407	20230913	124200	1675494250	18420	18420	18420	18420	100
408	20230913	124100	1673652250	18420	18420	18420	18420	11
409	20230913	124000	1673449630	18420	18420	18420	18420	180
410	20230913	123900	1670134030	18420	18420	18420	18420	0
411	20230913	123800	1670134030	18420	18420	18420	18420	19
412	20230913	123700	1669784050	18420	18420	18420	18420	9
413	20230913	123600	1669618270	18440	18440	18440	18440	368
414	20230913	123500	1662832350	18430	18430	18430	18430	0
415	20230913	123400	1662832350	18430	18430	18430	18430	0
416	20230913	123300	1662832350	18430	18440	18440	18430	149
417	20230913	123200	1660084960	18440	18440	18440	18440	7
418	20230913	123100	1659955880	18450	18450	18450	18450	10
419	20230913	123000	1659771380	18450	18450	18450	18450	10
420	20230913	122900	1659586880	18470	18410	18470	18410	700
421	20230913	122800	1646674850	18450	18450	18450	18450	0
422	20230913	122700	1646674850	18450	18450	18450	18450	1
423	20230913	122600	1646656400	18450	18450	18450	18390	154
424	20230913	122500	1643818850	18450	18380	18450	18380	672
425	20230913	122400	1631442970	18380	18380	18380	18360	1683
426	20230913	122300	1600533760	18400	18400	18400	18400	2
427	20230913	122200	1600496960	18400	18400	18400	18400	16
428	20230913	122100	1600202560	18400	18400	18400	18400	100
429	20230913	122000	1598362560	18400	18400	18400	18400	0
430	20230913	121900	1598362560	18400	18400	18400	18400	400
431	20230913	121800	1591002560	18400	18370	18400	18370	228
432	20230913	121700	1586812910	18370	18370	18370	18370	276
433	20230913	121600	1581742790	18400	18400	18400	18400	70
434	20230913	121500	1580454790	18360	18360	18360	18360	179
435	20230913	121400	1577168350	18360	18420	18420	18360	944
436	20230913	121300	1559824660	18440	18440	18440	18440	100
437	20230913	121200	1557980660	18440	18440	18440	18440	20
438	20230913	121100	1557611860	18440	18440	18440	18440	10
439	20230913	121000	1557427460	18440	18440	18440	18420	64
440	20230913	120900	1556247340	18440	18400	18440	18400	707
441	20230913	120800	1543231280	18400	18410	18410	18400	300
442	20230913	120700	1537709660	18410	18410	18410	18410	1
443	20230913	120600	1537691250	18410	18410	18410	18410	55
444	20230913	120500	1536678700	18410	18410	18410	18410	112
445	20230913	120400	1534616780	18410	18430	18430	18410	427
446	20230913	120300	1526755650	18430	18380	18430	18380	66
447	20230913	120200	1525541070	18430	18430	18430	18430	1
448	20230913	120100	1525522640	18370	18370	18370	18370	37
449	20230913	120000	1524842950	18370	18360	18370	18360	35
450	20230913	115900	1524200310	18360	18430	18430	18360	1004
451	20230913	115800	1505740650	18430	18430	18430	18430	36
452	20230913	115700	1505077170	18450	18450	18450	18450	2
453	20230913	115600	1505040270	18450	18450	18450	18450	1
454	20230913	115500	1505021820	18440	18440	18440	18440	33
455	20230913	115400	1504413300	18440	18440	18440	18440	45
456	20230913	115300	1503583500	18440	18440	18440	18440	0
457	20230913	115200	1503583500	18440	18450	18450	18440	23
458	20230913	115100	1503159170	18450	18440	18450	18440	31
459	20230913	115000	1502587500	18440	18440	18440	18440	0
460	20230913	114900	1502587500	18440	18440	18440	18440	11
461	20230913	114800	1502384660	18460	18460	18460	18460	166
462	20230913	114700	1499320300	18460	18460	18460	18460	0
463	20230913	114600	1499320300	18460	18460	18460	18460	1
464	20230913	114500	1499301840	18450	18450	18450	18450	20
465	20230913	114400	1498932840	18450	18450	18450	18450	12
466	20230913	114300	1498711440	18450	18410	18450	18410	624
467	20230913	114200	1487219730	18400	18400	18400	18400	10
468	20230913	114100	1487035730	18390	18390	18390	18390	0
469	20230913	114000	1487035730	18390	18380	18410	18380	312
470	20230913	113900	1481299720	18380	18380	18380	18360	311
471	20230913	113800	1475584950	18400	18360	18400	18360	1844
472	20230913	113700	1441708890	18360	18360	18360	18360	0
473	20230913	113600	1441708890	18360	18380	18380	18360	697
474	20230913	113500	1428909350	18380	18380	18380	18380	20
475	20230913	113400	1428541750	18380	18380	18380	18380	73
476	20230913	113300	1427200010	18380	18390	18390	18380	43
477	20230913	113200	1426409350	18370	18370	18370	18370	0
478	20230913	113100	1426409350	18370	18380	18380	18370	235
479	20230913	113000	1422090390	18380	18380	18380	18380	192
480	20230913	112900	1418561430	18370	18380	18380	18370	144
481	20230913	112800	1415915790	18380	18380	18380	18380	14
482	20230913	112700	1415658470	18370	18380	18380	18370	154
483	20230913	112600	1412829340	18380	18380	18380	18380	0
484	20230913	112500	1412829340	18380	18380	18380	18380	1328
485	20230913	112400	1388420700	18380	18380	18380	18380	44
486	20230913	112300	1387611980	18380	18380	18380	18380	12
487	20230913	112200	1387391420	18370	18380	18380	18370	1404
488	20230913	112100	1361588330	18380	18420	18420	18380	392
489	20230913	112000	1354375690	18370	18440	18440	18320	4014
490	20230913	111900	1280650380	18450	18440	18450	18430	1024
491	20230913	111800	1261774500	18440	18460	18460	18440	1333
492	20230913	111700	1237180150	18460	18470	18480	18450	1462
493	20230913	111600	1210181050	18470	18490	18490	18470	356
494	20230913	111500	1203605450	18490	18500	18500	18490	479
495	20230913	111400	1194744290	18500	18510	18510	18500	609
496	20230913	111300	1183477630	18520	18520	18520	18500	917
497	20230913	111200	1166505250	18520	18520	18520	18520	87
498	20230913	111100	1164894010	18520	18520	18520	18520	0
499	20230913	111000	1164894010	18520	18510	18520	18510	191
500	20230913	110900	1161356800	18520	18520	18520	18510	577
501	20230913	110800	1150676510	18520	18520	18520	18510	25
502	20230913	110700	1150213530	18510	18520	18520	18510	146
503	20230913	110600	1147510410	18520	18530	18530	18520	85
504	20230913	110500	1145936160	18520	18520	18530	18520	57
505	20230913	110400	1144880320	18520	18520	18520	18520	12
506	20230913	110300	1144658080	18510	18510	18510	18510	66
507	20230913	110200	1143436420	18520	18520	18530	18520	1024
508	20230913	110100	1124470660	18520	18520	18520	18520	1053
509	20230913	110000	1104969100	18520	18530	18550	18520	520
510	20230913	105900	1095337700	18530	18560	18570	18520	887
511	20230913	105800	1078895780	18570	18570	18570	18570	1255
512	20230913	105700	1055590430	18580	18580	18580	18580	367
513	20230913	105600	1048771570	18580	18590	18590	18580	600
514	20230913	105500	1037622880	18600	18600	18600	18600	1541
515	20230913	105400	1008960280	18610	18620	18620	18600	1028
516	20230913	105300	989834830	18620	18620	18620	18620	0
517	20230913	105200	989834830	18620	18620	18620	18620	34
518	20230913	105100	989201750	18620	18610	18620	18610	162
519	20230913	105000	986186820	18640	18640	18640	18640	328
520	20230913	104900	980072900	18640	18620	18640	18620	262
521	20230913	104800	975194440	18600	18620	18620	18600	47
522	20230913	104700	974320200	18640	18600	18710	18600	3440
523	20230913	104600	910193930	18600	18600	18600	18600	204
524	20230913	104500	906399530	18600	18610	18610	18600	637
525	20230913	104400	894551230	18610	18610	18610	18600	508
526	20230913	104300	885097460	18620	18630	18630	18620	936
527	20230913	104200	867669080	18640	18650	18650	18640	405
528	20230913	104100	860116120	18650	18670	18670	18650	611
529	20230913	104000	848720340	18670	18670	18670	18670	1
530	20230913	103900	848701670	18670	18670	18670	18660	267
531	20230913	103800	843718660	18670	18670	18670	18670	108
532	20230913	103700	841702300	18670	18670	18670	18670	1
533	20230913	103600	841683630	18650	18650	18650	18650	6
534	20230913	103500	841571730	18650	18650	18660	18650	1047
535	20230913	103400	822044450	18650	18650	18650	18650	36
536	20230913	103300	821373050	18660	18680	18680	18660	1144
537	20230913	103200	800020270	18680	18680	18680	18680	2
538	20230913	103100	799982910	18670	18690	18690	18670	26
539	20230913	103000	799497240	18720	18680	18720	18680	427
540	20230913	102900	791504590	18680	18680	18680	18680	41
541	20230913	102800	790738710	18690	18680	18690	18680	4
542	20230913	102700	790663980	18680	18680	18680	18680	81
543	20230913	102600	789150900	18680	18680	18680	18680	8
544	20230913	102500	789001460	18660	18660	18660	18660	0
545	20230913	102400	789001460	18660	18650	18720	18650	382
546	20230913	102300	781873840	18650	18640	18650	18620	135
547	20230913	102200	779358820	18650	18680	18680	18650	518
548	20230913	102100	769691090	18680	18680	18680	18680	65
549	20230913	102000	768476890	18680	18680	18680	18680	0
550	20230913	101900	768476890	18680	18700	18700	18680	322
551	20230913	101800	762457820	18710	18720	18720	18710	88
552	20230913	101700	760811330	18720	18720	18720	18720	2
553	20230913	101600	760773890	18720	18720	18720	18720	1
554	20230913	101500	760755170	18700	18700	18700	18700	303
555	20230913	101400	755089070	18700	18690	18700	18690	13
556	20230913	101300	754846080	18680	18680	18680	18680	0
557	20230913	101200	754846080	18680	18690	18690	18680	488
558	20230913	101100	745729200	18690	18740	18740	18690	465
559	20230913	101000	737026320	18740	18740	18740	18740	163
560	20230913	100900	733971700	18740	18740	18740	18740	3
561	20230913	100800	733915480	18730	18790	18790	18730	16
562	20230913	100700	733615620	18790	18720	18790	18720	371
563	20230913	100600	726667350	18720	18780	18780	18720	1051
564	20230913	100500	706953840	18800	18800	18800	18800	12
565	20230913	100400	706728240	18800	18810	18810	18800	161
566	20230913	100300	703701020	18810	18810	18810	18810	11
567	20230913	100200	703494110	18810	18840	18840	18810	103
568	20230913	100100	701555150	18820	18830	18840	18820	123
569	20230913	100000	699238870	18840	18810	18840	18810	118
570	20230913	095900	697015940	18800	18790	18840	18780	276
571	20230913	095800	691827490	18780	18780	18780	18780	5
572	20230913	095700	691733590	18760	18760	18760	18760	11
573	20230913	095600	691527230	18760	18760	18760	18760	2
574	20230913	095500	691489710	18800	18800	18800	18750	1001
575	20230913	095400	672686770	18800	18800	18800	18800	50
576	20230913	095300	671746770	18800	18800	18800	18800	53
577	20230913	095200	670750370	18800	18820	18820	18800	849
578	20230913	095100	654785340	18820	18830	18840	18820	845
579	20230913	095000	638875680	18840	18840	18840	18840	208
580	20230913	094900	634956960	18840	18840	18840	18830	175
581	20230913	094800	631660900	18860	18840	18860	18840	42
582	20230913	094700	630868820	18830	18830	18830	18830	3
583	20230913	094600	630812330	18830	18860	18860	18830	9
584	20230913	094500	630642650	18850	18860	18870	18830	1367
585	20230913	094400	604873600	18880	18890	18930	18880	643
586	20230913	094300	592730580	18890	18880	18940	18880	777
587	20230913	094200	578037170	18860	18870	18890	18860	312
588	20230913	094100	572149550	18870	18900	18920	18860	697
589	20230913	094000	558996510	18900	18910	18920	18900	154
590	20230913	093900	556084080	18910	18860	18910	18860	37
591	20230913	093800	555384950	18850	18850	18850	18850	0
592	20230913	093700	555384950	18850	18910	18910	18850	713
593	20230913	093600	541936720	18910	18920	18920	18900	304
594	20230913	093500	536189450	18970	18990	18990	18850	1525
595	20230913	093400	507299210	19000	18850	19000	18850	4091
596	20230913	093300	429929520	18840	18800	18850	18800	105
597	20230913	093200	427955350	18800	18790	18850	18790	73
598	20230913	093100	426579410	18850	18790	18850	18770	1205
599	20230913	093000	403933680	18790	18700	18790	18680	1819
600	20230913	092900	369894170	18730	18640	18730	18640	1400
601	20230913	092800	343694470	18640	18650	18650	18640	180
602	20230913	092700	340338270	18650	18650	18650	18650	261
603	20230913	092600	335470620	18630	18640	18640	18630	8
604	20230913	092500	335321550	18640	18660	18660	18640	968
605	20230913	092400	317271730	18660	18670	18670	18660	71
606	20230913	092300	315946360	18670	18680	18680	18650	540
607	20230913	092200	305872670	18700	18720	18720	18680	1215
608	20230913	092100	283137850	18730	18740	18740	18720	312
609	20230913	092000	277296640	18760	18760	18760	18760	54
610	20230913	091900	276283600	18760	18730	18760	18730	380
611	20230913	091800	269161940	18730	18720	18730	18720	212
612	20230913	091700	265192220	18720	18720	18720	18720	31
613	20230913	091600	264611900	18700	18700	18700	18650	298
614	20230913	091500	259040480	18700	18700	18700	18700	77
615	20230913	091400	257600580	18700	18720	18720	18650	23
616	20230913	091300	257170170	18650	18700	18720	18650	279
617	20230913	091200	251959320	18720	18760	18760	18700	918
618	20230913	091100	234746330	18770	18810	18810	18770	42
619	20230913	091000	233957150	18850	18800	18850	18760	965
620	20230913	090900	215838780	18800	18850	18880	18800	1248
621	20230913	090800	192333410	18850	18760	18850	18760	128
622	20230913	090700	189921250	18780	18680	18780	18670	1326
623	20230913	090600	165067430	18720	18660	18720	18650	427
624	20230913	090500	157100520	18670	18660	18670	18660	337
625	20230913	090400	150810610	18660	18590	18660	18590	671
626	20230913	090300	138336650	18590	18610	18640	18580	1373
627	20230913	090200	112786970	18600	18680	18680	18600	1656
628	20230913	090100	81927640	18680	18720	18750	18680	2454
629	20230913	090000	36033980	18750	18750	18770	18720	1923