KissMeData/206640/min/candle-20230904.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230904	201100	3719554320	18970	18970	18970	18970	4104
3	20230904	201000	3719554320	18970	18970	18970	18970	0
4	20230904	200900	3719554320	18970	18970	18970	18970	0
5	20230904	200800	3719554320	18970	18970	18970	18970	0
6	20230904	200700	3719554320	18970	18970	18970	18970	0
7	20230904	200600	3719554320	18970	18970	18970	18970	0
8	20230904	200500	3719554320	18970	18970	18970	18970	0
9	20230904	200400	3719554320	18970	18970	18970	18970	0
10	20230904	200300	3719554320	18970	18970	18970	18970	0
11	20230904	200200	3719554320	18970	18970	18970	18970	0
12	20230904	200100	3719554320	18970	18970	18970	18970	0
13	20230904	200000	3719554320	18970	18970	18970	18970	0
14	20230904	195900	3719554320	18970	18970	18970	18970	0
15	20230904	195800	3719554320	18970	18970	18970	18970	0
16	20230904	195700	3719554320	18970	18970	18970	18970	0
17	20230904	195600	3719554320	18970	18970	18970	18970	0
18	20230904	195500	3719554320	18970	18970	18970	18970	0
19	20230904	195400	3719554320	18970	18970	18970	18970	0
20	20230904	195300	3719554320	18970	18970	18970	18970	0
21	20230904	195200	3719554320	18970	18970	18970	18970	0
22	20230904	195100	3719554320	18970	18970	18970	18970	0
23	20230904	195000	3719554320	18970	18970	18970	18970	0
24	20230904	194900	3719554320	18970	18970	18970	18970	0
25	20230904	194800	3719554320	18970	18970	18970	18970	0
26	20230904	194700	3719554320	18970	18970	18970	18970	0
27	20230904	194600	3719554320	18970	18970	18970	18970	0
28	20230904	194500	3719554320	18970	18970	18970	18970	0
29	20230904	194400	3719554320	18970	18970	18970	18970	0
30	20230904	194300	3719554320	18970	18970	18970	18970	0
31	20230904	194200	3719554320	18970	18970	18970	18970	0
32	20230904	194100	3719554320	18970	18970	18970	18970	4104
33	20230904	194000	3719554320	18970	18970	18970	18970	0
34	20230904	193900	3719554320	18970	18970	18970	18970	0
35	20230904	193800	3719554320	18970	18970	18970	18970	0
36	20230904	193700	3719554320	18970	18970	18970	18970	0
37	20230904	193600	3719554320	18970	18970	18970	18970	0
38	20230904	193500	3719554320	18970	18970	18970	18970	0
39	20230904	193400	3719554320	18970	18970	18970	18970	0
40	20230904	193300	3719554320	18970	18970	18970	18970	0
41	20230904	193200	3719554320	18970	18970	18970	18970	0
42	20230904	193100	3719554320	18970	18970	18970	18970	0
43	20230904	193000	3719554320	18970	18970	18970	18970	0
44	20230904	192900	3719554320	18970	18970	18970	18970	0
45	20230904	192800	3719554320	18970	18970	18970	18970	0
46	20230904	192700	3719554320	18970	18970	18970	18970	0
47	20230904	192600	3719554320	18970	18970	18970	18970	0
48	20230904	192500	3719554320	18970	18970	18970	18970	0
49	20230904	192400	3719554320	18970	18970	18970	18970	0
50	20230904	192300	3719554320	18970	18970	18970	18970	0
51	20230904	192200	3719554320	18970	18970	18970	18970	0
52	20230904	192100	3719554320	18970	18970	18970	18970	0
53	20230904	192000	3719554320	18970	18970	18970	18970	0
54	20230904	191900	3719554320	18970	18970	18970	18970	0
55	20230904	191800	3719554320	18970	18970	18970	18970	0
56	20230904	191700	3719554320	18970	18970	18970	18970	0
57	20230904	191600	3719554320	18970	18970	18970	18970	0
58	20230904	191500	3719554320	18970	18970	18970	18970	0
59	20230904	191400	3719554320	18970	18970	18970	18970	0
60	20230904	191300	3719554320	18970	18970	18970	18970	0
61	20230904	191200	3719554320	18970	18970	18970	18970	0
62	20230904	191100	3719554320	18970	18970	18970	18970	4104
63	20230904	191000	3719554320	18970	18970	18970	18970	0
64	20230904	190900	3719554320	18970	18970	18970	18970	0
65	20230904	190800	3719554320	18970	18970	18970	18970	0
66	20230904	190700	3719554320	18970	18970	18970	18970	0
67	20230904	190600	3719554320	18970	18970	18970	18970	0
68	20230904	190500	3719554320	18970	18970	18970	18970	0
69	20230904	190400	3719554320	18970	18970	18970	18970	0
70	20230904	190300	3719554320	18970	18970	18970	18970	0
71	20230904	190200	3719554320	18970	18970	18970	18970	0
72	20230904	190100	3719554320	18970	18970	18970	18970	0
73	20230904	190000	3719554320	18970	18970	18970	18970	0
74	20230904	185900	3719554320	18970	18970	18970	18970	0
75	20230904	185800	3719554320	18970	18970	18970	18970	0
76	20230904	185700	3719554320	18970	18970	18970	18970	0
77	20230904	185600	3719554320	18970	18970	18970	18970	0
78	20230904	185500	3719554320	18970	18970	18970	18970	0
79	20230904	185400	3719554320	18970	18970	18970	18970	0
80	20230904	185300	3719554320	18970	18970	18970	18970	0
81	20230904	185200	3719554320	18970	18970	18970	18970	0
82	20230904	185100	3719554320	18970	18970	18970	18970	0
83	20230904	185000	3719554320	18970	18970	18970	18970	0
84	20230904	184900	3719554320	18970	18970	18970	18970	0
85	20230904	184800	3719554320	18970	18970	18970	18970	0
86	20230904	184700	3719554320	18970	18970	18970	18970	0
87	20230904	184600	3719554320	18970	18970	18970	18970	0
88	20230904	184500	3719554320	18970	18970	18970	18970	0
89	20230904	184400	3719554320	18970	18970	18970	18970	0
90	20230904	184300	3719554320	18970	18970	18970	18970	0
91	20230904	184200	3719554320	18970	18970	18970	18970	0
92	20230904	184100	3719554320	18970	18970	18970	18970	4104
93	20230904	184000	3719554320	18970	18970	18970	18970	0
94	20230904	183900	3719554320	18970	18970	18970	18970	0
95	20230904	183800	3719554320	18970	18970	18970	18970	0
96	20230904	183700	3719554320	18970	18970	18970	18970	0
97	20230904	183600	3719554320	18970	18970	18970	18970	0
98	20230904	183500	3719554320	18970	18970	18970	18970	0
99	20230904	183400	3719554320	18970	18970	18970	18970	0
100	20230904	183300	3719554320	18970	18970	18970	18970	0
101	20230904	183200	3719554320	18970	18970	18970	18970	0
102	20230904	183100	3719554320	18970	18970	18970	18970	0
103	20230904	183000	3719554320	18970	18970	18970	18970	0
104	20230904	182900	3719554320	18970	18970	18970	18970	0
105	20230904	182800	3719554320	18970	18970	18970	18970	0
106	20230904	182700	3719554320	18970	18970	18970	18970	0
107	20230904	182600	3719554320	18970	18970	18970	18970	0
108	20230904	182500	3719554320	18970	18970	18970	18970	0
109	20230904	182400	3719554320	18970	18970	18970	18970	0
110	20230904	182300	3719554320	18970	18970	18970	18970	0
111	20230904	182200	3719554320	18970	18970	18970	18970	0
112	20230904	182100	3719554320	18970	18970	18970	18970	0
113	20230904	182000	3719554320	18970	18970	18970	18970	0
114	20230904	181900	3719554320	18970	18970	18970	18970	0
115	20230904	181800	3719554320	18970	18970	18970	18970	0
116	20230904	181700	3719554320	18970	18970	18970	18970	0
117	20230904	181600	3719554320	18970	18970	18970	18970	0
118	20230904	181500	3719554320	18970	18970	18970	18970	0
119	20230904	181400	3719554320	18970	18970	18970	18970	0
120	20230904	181300	3719554320	18970	18970	18970	18970	0
121	20230904	181200	3719554320	18970	18970	18970	18970	0
122	20230904	181100	3719554320	18970	18970	18970	18970	4104
123	20230904	181000	3719554320	18970	18970	18970	18970	0
124	20230904	180900	3719554320	18970	18970	18970	18970	0
125	20230904	180800	3719554320	18970	18970	18970	18970	0
126	20230904	180700	3719554320	18970	18970	18970	18970	0
127	20230904	180600	3719554320	18970	18970	18970	18970	0
128	20230904	180500	3719554320	18970	18970	18970	18970	0
129	20230904	180400	3719554320	18970	18970	18970	18970	0
130	20230904	180300	3719554320	18970	18970	18970	18970	0
131	20230904	180200	3719554320	18970	18970	18970	18970	0
132	20230904	180100	3719554320	18970	18970	18970	18970	0
133	20230904	180000	3719554320	18970	18970	18970	18970	0
134	20230904	175900	3719554320	18970	18970	18970	18970	0
135	20230904	175800	3719554320	18970	18970	18970	18970	0
136	20230904	175700	3719554320	18970	18970	18970	18970	0
137	20230904	175600	3719554320	18970	18970	18970	18970	0
138	20230904	175500	3719554320	18970	18970	18970	18970	0
139	20230904	175400	3719554320	18970	18970	18970	18970	0
140	20230904	175300	3719554320	18970	18970	18970	18970	0
141	20230904	175200	3719554320	18970	18970	18970	18970	0
142	20230904	175100	3719554320	18970	18970	18970	18970	0
143	20230904	175000	3719554320	18970	18970	18970	18970	0
144	20230904	174900	3719554320	18970	18970	18970	18970	0
145	20230904	174800	3719554320	18970	18970	18970	18970	0
146	20230904	174700	3719554320	18970	18970	18970	18970	0
147	20230904	174600	3719554320	18970	18970	18970	18970	0
148	20230904	174500	3719554320	18970	18970	18970	18970	0
149	20230904	174400	3719554320	18970	18970	18970	18970	0
150	20230904	174300	3719554320	18970	18970	18970	18970	0
151	20230904	174200	3719554320	18970	18970	18970	18970	0
152	20230904	174100	3719554320	18970	18970	18970	18970	4104
153	20230904	174000	3719554320	18970	18970	18970	18970	0
154	20230904	173900	3719554320	18970	18970	18970	18970	0
155	20230904	173800	3719554320	18970	18970	18970	18970	0
156	20230904	173700	3719554320	18970	18970	18970	18970	0
157	20230904	173600	3719554320	18970	18970	18970	18970	0
158	20230904	173500	3719554320	18970	18970	18970	18970	0
159	20230904	173400	3719554320	18970	18970	18970	18970	0
160	20230904	173300	3719554320	18970	18970	18970	18970	0
161	20230904	173200	3719554320	18970	18970	18970	18970	0
162	20230904	173100	3719554320	18970	18970	18970	18970	0
163	20230904	173000	3719554320	18970	18970	18970	18970	0
164	20230904	172900	3719554320	18970	18970	18970	18970	0
165	20230904	172800	3719554320	18970	18970	18970	18970	0
166	20230904	172700	3719554320	18970	18970	18970	18970	0
167	20230904	172600	3719554320	18970	18970	18970	18970	0
168	20230904	172500	3719554320	18970	18970	18970	18970	0
169	20230904	172400	3719554320	18970	18970	18970	18970	0
170	20230904	172300	3719554320	18970	18970	18970	18970	0
171	20230904	172200	3719554320	18970	18970	18970	18970	0
172	20230904	172100	3719554320	18970	18970	18970	18970	0
173	20230904	172000	3719554320	18970	18970	18970	18970	0
174	20230904	171900	3719554320	18970	18970	18970	18970	0
175	20230904	171800	3719554320	18970	18970	18970	18970	0
176	20230904	171700	3719554320	18970	18970	18970	18970	0
177	20230904	171600	3719554320	18970	18970	18970	18970	0
178	20230904	171500	3719554320	18970	18970	18970	18970	0
179	20230904	171400	3719554320	18970	18970	18970	18970	0
180	20230904	171300	3719554320	18970	18970	18970	18970	0
181	20230904	171200	3719554320	18970	18970	18970	18970	0
182	20230904	171100	3719554320	18970	18970	18970	18970	4104
183	20230904	171000	3719554320	18970	18970	18970	18970	0
184	20230904	170900	3719554320	18970	18970	18970	18970	0
185	20230904	170800	3719554320	18970	18970	18970	18970	0
186	20230904	170700	3719554320	18970	18970	18970	18970	0
187	20230904	170600	3719554320	18970	18970	18970	18970	0
188	20230904	170500	3719554320	18970	18970	18970	18970	0
189	20230904	170400	3719554320	18970	18970	18970	18970	0
190	20230904	170300	3719554320	18970	18970	18970	18970	0
191	20230904	170200	3719554320	18970	18970	18970	18970	0
192	20230904	170100	3719554320	18970	18970	18970	18970	0
193	20230904	170000	3719554320	18970	18970	18970	18970	0
194	20230904	165900	3719554320	18970	18970	18970	18970	0
195	20230904	165800	3719554320	18970	18970	18970	18970	0
196	20230904	165700	3719554320	18970	18970	18970	18970	0
197	20230904	165600	3719554320	18970	18970	18970	18970	0
198	20230904	165500	3719554320	18970	18970	18970	18970	0
199	20230904	165400	3719554320	18970	18970	18970	18970	0
200	20230904	165300	3719554320	18970	18970	18970	18970	0
201	20230904	165200	3719554320	18970	18970	18970	18970	0
202	20230904	165100	3719554320	18970	18970	18970	18970	0
203	20230904	165000	3719554320	18970	18970	18970	18970	0
204	20230904	164900	3719554320	18970	18970	18970	18970	0
205	20230904	164800	3719554320	18970	18970	18970	18970	0
206	20230904	164700	3719554320	18970	18970	18970	18970	0
207	20230904	164600	3719554320	18970	18970	18970	18970	0
208	20230904	164500	3719554320	18970	18970	18970	18970	0
209	20230904	164400	3719554320	18970	18970	18970	18970	0
210	20230904	164300	3719554320	18970	18970	18970	18970	0
211	20230904	164200	3719554320	18970	18970	18970	18970	0
212	20230904	164100	3719554320	18970	18970	18970	18970	4104
213	20230904	164000	3719554320	18970	18970	18970	18970	0
214	20230904	163900	3719554320	18970	18970	18970	18970	0
215	20230904	163800	3719554320	18970	18970	18970	18970	0
216	20230904	163700	3719554320	18970	18970	18970	18970	0
217	20230904	163600	3719554320	18970	18970	18970	18970	0
218	20230904	163500	3719554320	18970	18970	18970	18970	0
219	20230904	163400	3719554320	18970	18970	18970	18970	0
220	20230904	163300	3719554320	18970	18970	18970	18970	0
221	20230904	163200	3719554320	18970	18970	18970	18970	0
222	20230904	163100	3719554320	18970	18970	18970	18970	0
223	20230904	163000	3719554320	18970	18970	18970	18970	0
224	20230904	162900	3719554320	18970	18970	18970	18970	0
225	20230904	162800	3719554320	18970	18970	18970	18970	0
226	20230904	162700	3719554320	18970	18970	18970	18970	0
227	20230904	162600	3719554320	18970	18970	18970	18970	0
228	20230904	162500	3719554320	18970	18970	18970	18970	0
229	20230904	162400	3719554320	18970	18970	18970	18970	0
230	20230904	162300	3719554320	18970	18970	18970	18970	0
231	20230904	162200	3719554320	18970	18970	18970	18970	0
232	20230904	162100	3719554320	18970	18970	18970	18970	0
233	20230904	162000	3719554320	18970	18970	18970	18970	0
234	20230904	161900	3719554320	18970	18970	18970	18970	0
235	20230904	161800	3719554320	18970	18970	18970	18970	0
236	20230904	161700	3719554320	18970	18970	18970	18970	0
237	20230904	161600	3719554320	18970	18970	18970	18970	0
238	20230904	161500	3719554320	18970	18970	18970	18970	0
239	20230904	161400	3719554320	18970	18970	18970	18970	0
240	20230904	161300	3719554320	18970	18970	18970	18970	0
241	20230904	161200	3719554320	18970	18970	18970	18970	0
242	20230904	161100	3719554320	18970	18970	18970	18970	4104
243	20230904	161000	3719554320	18970	18970	18970	18970	0
244	20230904	160900	3719554320	18970	18970	18970	18970	0
245	20230904	160800	3719554320	18970	18970	18970	18970	0
246	20230904	160700	3719554320	18970	18970	18970	18970	0
247	20230904	160600	3719554320	18970	18970	18970	18970	0
248	20230904	160500	3719554320	18970	18970	18970	18970	0
249	20230904	160400	3719554320	18970	18970	18970	18970	0
250	20230904	160300	3719554320	18970	18970	18970	18970	0
251	20230904	160200	3719554320	18970	18970	18970	18970	0
252	20230904	160100	3719554320	18970	18970	18970	18970	0
253	20230904	160000	3719554320	18970	18970	18970	18970	0
254	20230904	155900	3719554320	18970	18970	18970	18970	0
255	20230904	155800	3719554320	18970	18970	18970	18970	0
256	20230904	155700	3719554320	18970	18970	18970	18970	0
257	20230904	155600	3719554320	18970	18970	18970	18970	0
258	20230904	155500	3719554320	18970	18970	18970	18970	0
259	20230904	155400	3719554320	18970	18970	18970	18970	0
260	20230904	155300	3719554320	18970	18970	18970	18970	0
261	20230904	155200	3719554320	18970	18970	18970	18970	0
262	20230904	155100	3719554320	18970	18970	18970	18970	0
263	20230904	155000	3719554320	18970	18970	18970	18970	0
264	20230904	154900	3719554320	18970	18970	18970	18970	0
265	20230904	154800	3719554320	18970	18970	18970	18970	0
266	20230904	154700	3719554320	18970	18970	18970	18970	0
267	20230904	154600	3719554320	18970	18970	18970	18970	0
268	20230904	154500	3719554320	18970	18970	18970	18970	0
269	20230904	154400	3719554320	18970	18970	18970	18970	0
270	20230904	154300	3719554320	18970	18970	18970	18970	0
271	20230904	154200	3719554320	18970	18970	18970	18970	0
272	20230904	154100	3719554320	18970	18970	18970	18970	4104
273	20230904	154000	3719554320	18970	18970	18970	18970	0
274	20230904	153900	3719554320	18970	18970	18970	18970	0
275	20230904	153800	3719554320	18970	18970	18970	18970	0
276	20230904	153700	3719554320	18970	18970	18970	18970	0
277	20230904	153600	3719554320	18970	18970	18970	18970	0
278	20230904	153500	3719554320	18970	18970	18970	18970	0
279	20230904	153400	3719554320	18970	18970	18970	18970	0
280	20230904	153300	3719554320	18970	18970	18970	18970	0
281	20230904	153200	3719554320	18970	18970	18970	18970	0
282	20230904	153100	3719554320	18970	18970	18970	18970	0
283	20230904	153000	3719554320	18970	18970	18970	18970	4104
284	20230904	152900	3641701440	18950	18950	18950	18950	0
285	20230904	152800	3641701440	18950	18950	18950	18950	0
286	20230904	152700	3641701440	18950	18950	18950	18950	0
287	20230904	152600	3641701440	18950	18950	18950	18950	0
288	20230904	152500	3641701440	18950	18950	18950	18950	0
289	20230904	152400	3641701440	18950	18950	18950	18950	0
290	20230904	152300	3641701440	18950	18950	18950	18950	0
291	20230904	152200	3641701440	18950	18950	18950	18950	0
292	20230904	152100	3641701440	18950	18950	18950	18950	0
293	20230904	152000	3641701440	18950	18950	18950	18950	0
294	20230904	151900	3641701440	18950	18910	18950	18910	132
295	20230904	151800	3639200380	18900	18940	18940	18900	596
296	20230904	151700	3627930180	18950	18910	18950	18910	680
297	20230904	151600	3615047460	18940	18910	18940	18910	1787
298	20230904	151500	3581201860	18930	18910	18930	18910	1906
299	20230904	151400	3545131440	18920	18920	18920	18920	505
300	20230904	151300	3535576840	18920	18920	18920	18920	130
301	20230904	151200	3533117240	18930	18930	18930	18930	10
302	20230904	151100	3532927940	18940	18920	18940	18900	1160
303	20230904	151000	3510979240	18910	18930	18930	18910	534
304	20230904	150900	3500880740	18930	18920	18930	18910	298
305	20230904	150800	3495242860	18910	18910	18920	18900	435
306	20230904	150700	3487016330	18900	18900	18900	18890	1576
307	20230904	150600	3457231030	18890	18890	18890	18890	796
308	20230904	150500	3442194590	18890	18880	18890	18880	70
309	20230904	150400	3440872920	18880	18880	18880	18880	46
310	20230904	150300	3440004440	18880	18860	18880	18860	125
311	20230904	150200	3437645300	18860	18860	18870	18850	86
312	20230904	150100	3436023110	18850	18850	18850	18840	54
313	20230904	150000	3435005250	18850	18850	18850	18840	15
314	20230904	145900	3434722510	18840	18850	18850	18840	116
315	20230904	145800	3432536810	18840	18850	18850	18840	27
316	20230904	145700	3432028000	18850	18850	18850	18850	15
317	20230904	145600	3431745250	18850	18860	18860	18850	142
318	20230904	145500	3429068430	18860	18850	18860	18850	10
319	20230904	145400	3428879840	18860	18860	18860	18860	17
320	20230904	145300	3428559220	18860	18860	18860	18860	2
321	20230904	145200	3428521500	18870	18860	18870	18800	239
322	20230904	145100	3424024120	18870	18860	18870	18860	10
323	20230904	145000	3423835500	18850	18870	18870	18850	15
324	20230904	144900	3423552530	18830	18840	18870	18830	38
325	20230904	144800	3422836330	18840	18810	18840	18800	396
326	20230904	144700	3415391000	18810	18880	18880	18810	1858
327	20230904	144600	3380415940	18880	18850	18880	18850	16
328	20230904	144500	3380114010	18850	18860	18860	18840	65
329	20230904	144400	3378889140	18840	18880	18880	18840	596
330	20230904	144300	3367658180	18880	18880	18890	18880	27
331	20230904	144200	3367148410	18880	18890	18890	18880	57
332	20230904	144100	3366072110	18890	18890	18890	18890	4
333	20230904	144000	3365996550	18890	18870	18890	18870	361
334	20230904	143900	3359184150	18870	18870	18870	18870	110
335	20230904	143800	3357108450	18870	18870	18870	18870	12
336	20230904	143700	3356882010	18870	18870	18870	18850	934
337	20230904	143600	3339275430	18870	18870	18870	18870	101
338	20230904	143500	3337369560	18870	18850	18870	18850	372
339	20230904	143400	3330356940	18850	18850	18850	18850	38
340	20230904	143300	3329640640	18850	18850	18850	18850	5
341	20230904	143200	3329546390	18850	18850	18850	18850	15
342	20230904	143100	3329263640	18850	18850	18850	18840	131
343	20230904	143000	3326794310	18850	18850	18850	18850	4
344	20230904	142900	3326718910	18850	18860	18860	18850	19
345	20230904	142800	3326360610	18860	18840	18860	18840	79
346	20230904	142700	3324871930	18840	18840	18840	18840	4
347	20230904	142600	3324796570	18840	18840	18840	18840	30
348	20230904	142500	3324231370	18840	18840	18840	18840	14
349	20230904	142400	3323967610	18840	18840	18840	18840	264
350	20230904	142300	3318993850	18840	18840	18840	18840	147
351	20230904	142200	3316224370	18840	18820	18840	18810	409
352	20230904	142100	3308529950	18820	18850	18850	18820	235
353	20230904	142000	3304107220	18820	18830	18830	18820	150
354	20230904	141900	3301283750	18850	18850	18850	18850	1
355	20230904	141800	3301264900	18860	18840	18860	18840	213
356	20230904	141700	3297251950	18840	18870	18870	18840	111
357	20230904	141600	3295158830	18870	18840	18870	18840	84
358	20230904	141500	3293576120	18880	18860	18890	18840	2176
359	20230904	141400	3252544380	18860	18860	18860	18860	4
360	20230904	141300	3252468940	18850	18850	18850	18850	0
361	20230904	141200	3252468940	18850	18850	18850	18850	6
362	20230904	141100	3252355840	18840	18840	18840	18840	0
363	20230904	141000	3252355840	18840	18840	18840	18840	2
364	20230904	140900	3252318160	18840	18840	18840	18840	8
365	20230904	140800	3252167440	18840	18850	18850	18840	50
366	20230904	140700	3251225380	18870	18870	18870	18870	2
367	20230904	140600	3251187640	18870	18870	18870	18870	0
368	20230904	140500	3251187640	18870	18870	18870	18870	0
369	20230904	140400	3251187640	18870	18870	18870	18870	0
370	20230904	140300	3251187640	18870	18890	18890	18850	13
371	20230904	140200	3250942530	18850	18860	18860	18850	26
372	20230904	140100	3250452320	18900	18880	18900	18850	63
373	20230904	140000	3249264650	18850	18900	18900	18840	962
374	20230904	135900	3231112940	18920	18920	18920	18920	0
375	20230904	135800	3231112940	18920	18900	18920	18900	348
376	20230904	135700	3224535500	18900	18900	18900	18900	0
377	20230904	135600	3224535500	18900	18900	18900	18900	0
378	20230904	135500	3224535500	18900	18890	18900	18890	34
379	20230904	135400	3223893220	18890	18880	18890	18850	225
380	20230904	135300	3219647270	18880	18870	18880	18870	7
381	20230904	135200	3219515120	18880	18880	18880	18880	192
382	20230904	135100	3215890160	18880	18880	18880	18880	0
383	20230904	135000	3215890160	18880	18880	18880	18880	30
384	20230904	134900	3215323760	18880	18880	18880	18860	509
385	20230904	134800	3205723920	18880	18880	18880	18880	6
386	20230904	134700	3205610640	18880	18880	18880	18860	58
387	20230904	134600	3204516640	18880	18880	18880	18880	5
388	20230904	134500	3204422240	18880	18880	18880	18880	1
389	20230904	134400	3204403360	18850	18850	18850	18850	5
390	20230904	134300	3204309110	18850	18850	18850	18850	1
391	20230904	134200	3204290260	18870	18870	18870	18870	50
392	20230904	134100	3203346760	18840	18840	18850	18840	187
393	20230904	134000	3199823580	18830	18840	18840	18830	8
394	20230904	133900	3199672890	18830	18830	18830	18830	124
395	20230904	133800	3197337970	18840	18860	18860	18840	878
396	20230904	133700	3180795870	18870	18870	18870	18870	1
397	20230904	133600	3180777000	18870	18870	18870	18870	5
398	20230904	133500	3180682650	18870	18870	18870	18870	0
399	20230904	133400	3180682650	18870	18870	18870	18870	0
400	20230904	133300	3180682650	18870	18870	18870	18870	1
401	20230904	133200	3180663780	18850	18830	18850	18830	17
402	20230904	133100	3180343430	18830	18840	18840	18830	10
403	20230904	133000	3180155040	18850	18840	18860	18830	440
404	20230904	132900	3171866230	18840	18870	18870	18840	299
405	20230904	132800	3166230440	18890	18890	18890	18890	0
406	20230904	132700	3166230440	18890	18870	18890	18860	39
407	20230904	132600	3165494560	18880	18880	18880	18880	3
408	20230904	132500	3165437920	18880	18880	18880	18880	5
409	20230904	132400	3165343520	18880	18880	18880	18880	17
410	20230904	132300	3165022560	18880	18880	18880	18880	15
411	20230904	132200	3164739360	18880	18890	18890	18880	44
412	20230904	132100	3163908210	18890	18890	18890	18890	73
413	20230904	132000	3162529240	18890	18870	18890	18870	109
414	20230904	131900	3160471380	18860	18870	18870	18860	438
415	20230904	131800	3152206330	18870	18880	18880	18870	156
416	20230904	131700	3149261610	18880	18870	18880	18870	1055
417	20230904	131600	3129353640	18870	18850	18870	18850	109
418	20230904	131500	3127296890	18850	18850	18850	18850	8
419	20230904	131400	3127146090	18870	18860	18870	18860	120
420	20230904	131300	3124882870	18860	18870	18870	18860	57
421	20230904	131200	3123807800	18870	18860	18870	18860	103
422	20230904	131100	3121865210	18860	18860	18860	18860	0
423	20230904	131000	3121865210	18860	18870	18870	18860	66
424	20230904	130900	3120620320	18880	18880	18880	18880	0
425	20230904	130800	3120620320	18880	18870	18880	18870	28
426	20230904	130700	3120091900	18880	18880	18880	18880	223
427	20230904	130600	3115881660	18890	18890	18890	18890	0
428	20230904	130500	3115881660	18890	18890	18890	18890	0
429	20230904	130400	3115881660	18890	18890	18890	18890	0
430	20230904	130300	3115881660	18890	18890	18890	18890	16
431	20230904	130200	3115579420	18890	18890	18890	18890	0
432	20230904	130100	3115579420	18890	18890	18890	18880	29
433	20230904	130000	3115031770	18880	18880	18880	18880	455
434	20230904	125900	3106441370	18890	18890	18890	18890	0
435	20230904	125800	3106441370	18890	18870	18890	18870	6
436	20230904	125700	3106328120	18880	18870	18880	18870	28
437	20230904	125600	3105799750	18890	18870	18890	18870	113
438	20230904	125500	3103667390	18860	18850	18860	18850	216
439	20230904	125400	3099595060	18850	18830	18850	18830	126
440	20230904	125300	3097221380	18830	18810	18830	18810	408
441	20230904	125200	3089538840	18830	18830	18830	18830	5
442	20230904	125100	3089444690	18830	18830	18830	18830	20
443	20230904	125000	3089068090	18830	18830	18830	18830	0
444	20230904	124900	3089068090	18830	18830	18830	18830	0
445	20230904	124800	3089068090	18830	18790	18830	18790	26
446	20230904	124700	3088579500	18790	18820	18840	18790	545
447	20230904	124600	3078325950	18810	18770	18810	18770	1061
448	20230904	124500	3058388300	18780	18780	18780	18780	0
449	20230904	124400	3058388300	18780	18780	18780	18780	0
450	20230904	124300	3058388300	18780	18780	18780	18780	5
451	20230904	124200	3058294400	18780	18750	18780	18750	229
452	20230904	124100	3053998840	18760	18780	18780	18760	2177
453	20230904	124000	3013156030	18760	18760	18780	18760	24
454	20230904	123900	3012705750	18770	18760	18780	18760	589
455	20230904	123800	3001655900	18760	18760	18760	18760	7
456	20230904	123700	3001524580	18760	18770	18770	18760	173
457	20230904	123600	2998277390	18770	18780	18780	18770	18
458	20230904	123500	2997939490	18770	18770	18770	18770	63
459	20230904	123400	2996756980	18760	18760	18760	18760	314
460	20230904	123300	2990866340	18760	18760	18760	18760	5
461	20230904	123200	2990772540	18770	18770	18770	18770	1
462	20230904	123100	2990753770	18770	18770	18770	18770	28
463	20230904	123000	2990228210	18770	18770	18800	18770	707
464	20230904	122900	2976953110	18770	18770	18780	18770	1007
465	20230904	122800	2958051610	18790	18770	18790	18770	181
466	20230904	122700	2954653720	18790	18780	18790	18780	110
467	20230904	122600	2952587830	18770	18770	18780	18770	56
468	20230904	122500	2951536660	18770	18770	18770	18770	0
469	20230904	122400	2951536660	18770	18780	18780	18770	174
470	20230904	122300	2948270630	18790	18790	18790	18790	1
471	20230904	122200	2948251840	18770	18790	18790	18770	43
472	20230904	122100	2947444230	18800	18780	18800	18780	686
473	20230904	122000	2934557250	18780	18800	18800	18780	201
474	20230904	121900	2930782450	18800	18790	18800	18780	13
475	20230904	121800	2930538170	18800	18770	18800	18770	494
476	20230904	121700	2921259630	18770	18770	18780	18770	51
477	20230904	121600	2920302350	18780	18780	18780	18770	585
478	20230904	121500	2909316160	18770	18780	18780	18770	2
479	20230904	121400	2909278610	18760	18760	18760	18760	24
480	20230904	121300	2908828370	18780	18760	18780	18760	90
481	20230904	121200	2907139870	18790	18760	18790	18760	74
482	20230904	121100	2905751420	18790	18780	18790	18760	302
483	20230904	121000	2900084670	18790	18770	18790	18770	1526
484	20230904	120900	2871440500	18770	18770	18790	18770	69
485	20230904	120800	2870145110	18770	18770	18770	18770	17
486	20230904	120700	2869826020	18790	18770	18790	18770	61
487	20230904	120600	2868681030	18790	18790	18790	18790	1
488	20230904	120500	2868662240	18780	18790	18790	18780	102
489	20230904	120400	2866745980	18780	18770	18780	18770	233
490	20230904	120300	2862372520	18770	18770	18770	18770	100
491	20230904	120200	2860495520	18770	18780	18780	18760	87
492	20230904	120100	2858862920	18770	18780	18780	18770	3
493	20230904	120000	2858806600	18800	18770	18800	18770	11
494	20230904	115900	2858600100	18810	18800	18810	18770	60
495	20230904	115800	2857472810	18810	18840	18840	18800	204
496	20230904	115700	2853636380	18860	18850	18860	18850	7
497	20230904	115600	2853504380	18860	18850	18860	18810	327
498	20230904	115500	2847348410	18870	18830	18870	18830	1024
499	20230904	115400	2828034280	18830	18830	18830	18830	192
500	20230904	115300	2824418920	18830	18790	18840	18790	564
501	20230904	115200	2813812940	18790	18770	18800	18770	4317
502	20230904	115100	2732690420	18770	18770	18770	18770	5
503	20230904	115000	2732596570	18760	18760	18760	18760	40
504	20230904	114900	2731846170	18760	18790	18790	18760	161
505	20230904	114800	2728823190	18780	18780	18780	18770	954
506	20230904	114700	2710914510	18760	18760	18760	18760	0
507	20230904	114600	2710914510	18760	18760	18760	18760	1
508	20230904	114500	2710895750	18760	18750	18760	18750	386
509	20230904	114400	2703654740	18760	18790	18790	18750	837
510	20230904	114300	2687944700	18790	18790	18790	18790	2
511	20230904	114200	2687907120	18760	18790	18790	18760	2
512	20230904	114100	2687869570	18780	18800	18800	18780	536
513	20230904	114000	2677803180	18780	18780	18780	18780	0
514	20230904	113900	2677803180	18780	18780	18780	18780	0
515	20230904	113800	2677803180	18780	18790	18790	18780	56
516	20230904	113700	2676751350	18780	18780	18780	18780	53
517	20230904	113600	2675756010	18780	18790	18790	18780	330
518	20230904	113500	2669556040	18800	18800	18800	18800	0
519	20230904	113400	2669556040	18800	18820	18820	18800	21
520	20230904	113300	2669161200	18820	18840	18840	18780	1514
521	20230904	113200	2640704330	18840	18820	18840	18820	653
522	20230904	113100	2628414580	18810	18790	18820	18790	828
523	20230904	113000	2612842430	18790	18800	18810	18790	294
524	20230904	112900	2607315160	18800	18800	18820	18800	931
525	20230904	112800	2589806860	18790	18790	18790	18790	33
526	20230904	112700	2589186790	18800	18820	18820	18800	1220
527	20230904	112600	2566243480	18830	18830	18830	18830	6
528	20230904	112500	2566130500	18860	18860	18860	18860	5
529	20230904	112400	2566036200	18810	18860	18860	18810	322
530	20230904	112300	2559976320	18850	18840	18850	18840	599
531	20230904	112200	2548687170	18830	18830	18830	18830	3
532	20230904	112100	2548630680	18830	18840	18840	18830	891
533	20230904	112000	2531849280	18840	18850	18850	18840	5
534	20230904	111900	2531755070	18850	18850	18850	18850	200
535	20230904	111800	2527985070	18850	18860	18860	18850	700
536	20230904	111700	2514786130	18870	18870	18870	18870	0
537	20230904	111600	2514786130	18870	18870	18870	18870	0
538	20230904	111500	2514786130	18870	18860	18870	18860	6
539	20230904	111400	2514672920	18860	18860	18860	18860	0
540	20230904	111300	2514672920	18860	18860	18860	18860	1
541	20230904	111200	2514654060	18860	18860	18860	18860	19
542	20230904	111100	2514295720	18870	18870	18870	18870	38
543	20230904	111000	2513578660	18860	18860	18860	18860	0
544	20230904	110900	2513578660	18860	18860	18860	18860	0
545	20230904	110800	2513578660	18860	18860	18860	18860	0
546	20230904	110700	2513578660	18860	18860	18860	18860	152
547	20230904	110600	2510711940	18860	18860	18860	18860	9
548	20230904	110500	2510542200	18840	18840	18840	18840	0
549	20230904	110400	2510542200	18840	18840	18840	18840	21
550	20230904	110300	2510146560	18840	18840	18840	18840	90
551	20230904	110200	2508450960	18840	18850	18850	18840	620
552	20230904	110100	2496766570	18850	18900	18900	18850	765
553	20230904	110000	2482341150	18890	18910	18910	18890	195
554	20230904	105900	2478655500	18900	18900	18900	18900	0
555	20230904	105800	2478655500	18900	18900	18910	18900	166
556	20230904	105700	2475518000	18890	18880	18890	18880	13
557	20230904	105600	2475272460	18880	18870	18880	18870	1748
558	20230904	105500	2442272760	18830	18820	18850	18820	509
559	20230904	105400	2432682490	18810	18790	18810	18780	1419
560	20230904	105300	2406014250	18810	18790	18820	18790	1639
561	20230904	105200	2375206670	18790	18780	18790	18760	1545
562	20230904	105100	2346198460	18780	18780	18780	18780	100
563	20230904	105000	2344320460	18780	18790	18790	18780	136
564	20230904	104900	2341765360	18790	18790	18790	18790	5
565	20230904	104800	2341671410	18790	18790	18790	18790	63
566	20230904	104700	2340487640	18770	18750	18770	18750	2246
567	20230904	104600	2298352240	18740	18740	18740	18740	517
568	20230904	104500	2288663660	18740	18750	18750	18740	1113
569	20230904	104400	2267802910	18750	18750	18760	18750	491
570	20230904	104300	2258592580	18750	18770	18770	18750	1832
571	20230904	104200	2224231980	18770	18770	18780	18760	1306
572	20230904	104100	2199719710	18770	18770	18780	18760	747
573	20230904	104000	2185697890	18770	18810	18810	18770	537
574	20230904	103900	2175616430	18810	18780	18820	18750	270
575	20230904	103800	2170549050	18750	18750	18750	18750	2403
576	20230904	103700	2125492800	18750	18730	18800	18700	2651
577	20230904	103600	2075859760	18730	18800	18800	18730	7660
578	20230904	103500	1932037450	18800	18860	18860	18800	3290
579	20230904	103400	1870097960	18870	18880	18880	18860	1381
580	20230904	103300	1844040470	18880	18890	18890	18880	176
581	20230904	103200	1840715940	18900	18950	18950	18900	2084
582	20230904	103100	1801302540	18940	18940	18940	18940	0
583	20230904	103000	1801302540	18940	18970	18970	18940	90
584	20230904	102900	1799595270	18970	18920	18970	18920	805
585	20230904	102800	1784339820	18920	18920	18920	18920	674
586	20230904	102700	1771587740	18910	18920	18920	18900	361
587	20230904	102600	1764761600	18920	18920	18920	18920	7
588	20230904	102500	1764629160	18920	18940	18940	18920	160
589	20230904	102400	1761601860	18920	18920	18920	18920	1
590	20230904	102300	1761582940	18910	18910	18910	18910	0
591	20230904	102200	1761582940	18910	18940	18940	18910	291
592	20230904	102100	1756075510	18920	18920	18920	18920	0
593	20230904	102000	1756075510	18920	18930	18930	18920	100
594	20230904	101900	1754183400	18940	18880	18940	18870	4361
595	20230904	101800	1671821310	18890	18890	18890	18890	290
596	20230904	101700	1666343210	18900	18880	18900	18880	906
597	20230904	101600	1649223310	18880	18880	18880	18880	204
598	20230904	101500	1645371790	18870	18880	18910	18850	2096
599	20230904	101400	1605809120	18870	18800	18900	18800	4532
600	20230904	101300	1520272080	18820	18810	18820	18770	2153
601	20230904	101200	1479812540	18810	18840	18840	18810	1201
602	20230904	101100	1457202210	18850	18860	18870	18830	1681
603	20230904	101000	1425507660	18860	18900	18900	18860	4595
604	20230904	100900	1338820170	18900	18880	18920	18880	1127
605	20230904	100800	1317523090	18880	18880	18900	18880	619
606	20230904	100700	1305834770	18890	19040	19040	18870	8437
607	20230904	100600	1146241500	19040	19030	19040	19010	224
608	20230904	100500	1141978470	19000	19000	19040	19000	431
609	20230904	100400	1133786150	18980	19000	19000	18980	163
610	20230904	100300	1130690550	19000	18980	19000	18980	65
611	20230904	100200	1129456550	18990	19030	19030	18990	2982
612	20230904	100100	1072791060	19050	19020	19050	19010	1285
613	20230904	100000	1048351150	19030	19030	19030	19030	570
614	20230904	095900	1037504050	19030	19070	19070	19030	1755
615	20230904	095800	1004071530	19070	19080	19090	19070	877
616	20230904	095700	987345780	19070	19080	19080	19070	122
617	20230904	095600	985018240	19070	19080	19080	19070	82
618	20230904	095500	983454450	19070	19060	19070	19050	1344
619	20230904	095400	957838740	19080	19090	19090	19070	2621
620	20230904	095300	907830660	19100	19100	19110	19100	472
621	20230904	095200	898815250	19100	19100	19100	19100	407
622	20230904	095100	891041550	19100	19110	19120	19100	484
623	20230904	095000	881796420	19100	19120	19120	19100	1447
624	20230904	094900	854141150	19140	19130	19140	19120	1539
625	20230904	094800	824708870	19130	19160	19160	19130	940
626	20230904	094700	806718090	19170	19200	19210	19170	3156
627	20230904	094600	746168160	19200	19210	19210	19200	702
628	20230904	094500	732683240	19220	19220	19220	19220	124
629	20230904	094400	730299960	19230	19230	19230	19230	5
630	20230904	094300	730203810	19220	19240	19240	19220	7
631	20230904	094200	730069150	19220	19220	19220	19220	2
632	20230904	094100	730030710	19220	19220	19220	19220	39
633	20230904	094000	729281130	19220	19220	19220	19220	20
634	20230904	093900	728896730	19200	19270	19270	19200	988
635	20230904	093800	709917570	19240	19250	19250	19240	1618
636	20230904	093700	678785690	19250	19250	19250	19250	65
637	20230904	093600	677534440	19270	19210	19270	19200	1246
638	20230904	093500	653585810	19230	19230	19230	19210	171
639	20230904	093400	650300180	19230	19240	19240	19230	16
640	20230904	093300	649992440	19210	19250	19250	19210	156
641	20230904	093200	646994160	19250	19220	19250	19220	131
642	20230904	093100	644476310	19220	19230	19230	19210	26
643	20230904	093000	643976590	19220	19240	19240	19220	10
644	20230904	092900	643784290	19210	19230	19230	19210	1004
645	20230904	092800	624495490	19270	19230	19270	19220	715
646	20230904	092700	610751320	19220	19250	19250	19220	624
647	20230904	092600	598750890	19250	19270	19270	19250	571
648	20230904	092500	587748080	19270	19230	19270	19230	2579
649	20230904	092400	538085150	19230	19210	19230	19210	253
650	20230904	092300	533224790	19220	19270	19270	19220	453
651	20230904	092200	524510060	19270	19270	19270	19270	1
652	20230904	092100	524490790	19260	19220	19270	19220	623
653	20230904	092000	512507680	19230	19280	19280	19220	261
654	20230904	091900	507489050	19280	19280	19280	19280	4
655	20230904	091800	507411930	19290	19240	19310	19220	2641
656	20230904	091700	456573220	19240	19260	19280	19240	467
657	20230904	091600	447576680	19280	19280	19280	19280	3
658	20230904	091500	447518840	19260	19260	19260	19260	9
659	20230904	091400	447345500	19260	19260	19260	19260	19
660	20230904	091300	446979560	19230	19230	19270	19230	994
661	20230904	091200	427860750	19230	19300	19300	19210	841
662	20230904	091100	411688640	19270	19300	19300	19270	233
663	20230904	091000	407193530	19300	19250	19300	19250	157
664	20230904	090900	404166040	19250	19260	19280	19250	75
665	20230904	090800	402721720	19260	19190	19260	19190	605
666	20230904	090700	391085420	19190	19200	19220	19180	2511
667	20230904	090600	342883430	19200	19200	19200	19200	209
668	20230904	090500	338870630	19210	19190	19210	19160	229
669	20230904	090400	334477730	19220	19300	19340	19220	2329
670	20230904	090300	289635370	19250	19080	19250	19010	2931
671	20230904	090200	233698990	19000	19160	19190	19000	4428
672	20230904	090100	149372860	19250	19340	19390	19100	1866
673	20230904	090000	113471520	19390	19400	19400	19300	5816