KissMeData/083930/min/candle-20230918.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230918	193900	2704500980	17740	17740	17740	17740	2681
3	20230918	193800	2704500980	17740	17740	17740	17740	0
4	20230918	193700	2704500980	17740	17740	17740	17740	0
5	20230918	193600	2704500980	17740	17740	17740	17740	0
6	20230918	193500	2704500980	17740	17740	17740	17740	0
7	20230918	193400	2704500980	17740	17740	17740	17740	0
8	20230918	193300	2704500980	17740	17740	17740	17740	0
9	20230918	193200	2704500980	17740	17740	17740	17740	0
10	20230918	193100	2704500980	17740	17740	17740	17740	0
11	20230918	193000	2704500980	17740	17740	17740	17740	0
12	20230918	192900	2704500980	17740	17740	17740	17740	0
13	20230918	192800	2704500980	17740	17740	17740	17740	0
14	20230918	192700	2704500980	17740	17740	17740	17740	0
15	20230918	192600	2704500980	17740	17740	17740	17740	0
16	20230918	192500	2704500980	17740	17740	17740	17740	0
17	20230918	192400	2704500980	17740	17740	17740	17740	0
18	20230918	192300	2704500980	17740	17740	17740	17740	0
19	20230918	192200	2704500980	17740	17740	17740	17740	0
20	20230918	192100	2704500980	17740	17740	17740	17740	0
21	20230918	192000	2704500980	17740	17740	17740	17740	0
22	20230918	191900	2704500980	17740	17740	17740	17740	0
23	20230918	191800	2704500980	17740	17740	17740	17740	0
24	20230918	191700	2704500980	17740	17740	17740	17740	0
25	20230918	191600	2704500980	17740	17740	17740	17740	0
26	20230918	191500	2704500980	17740	17740	17740	17740	0
27	20230918	191400	2704500980	17740	17740	17740	17740	0
28	20230918	191300	2704500980	17740	17740	17740	17740	0
29	20230918	191200	2704500980	17740	17740	17740	17740	0
30	20230918	191100	2704500980	17740	17740	17740	17740	0
31	20230918	191000	2704500980	17740	17740	17740	17740	0
32	20230918	190900	2704500980	17740	17740	17740	17740	2681
33	20230918	190800	2704500980	17740	17740	17740	17740	0
34	20230918	190700	2704500980	17740	17740	17740	17740	0
35	20230918	190600	2704500980	17740	17740	17740	17740	0
36	20230918	190500	2704500980	17740	17740	17740	17740	0
37	20230918	190400	2704500980	17740	17740	17740	17740	0
38	20230918	190300	2704500980	17740	17740	17740	17740	0
39	20230918	190200	2704500980	17740	17740	17740	17740	0
40	20230918	190100	2704500980	17740	17740	17740	17740	0
41	20230918	190000	2704500980	17740	17740	17740	17740	0
42	20230918	185900	2704500980	17740	17740	17740	17740	0
43	20230918	185800	2704500980	17740	17740	17740	17740	0
44	20230918	185700	2704500980	17740	17740	17740	17740	0
45	20230918	185600	2704500980	17740	17740	17740	17740	0
46	20230918	185500	2704500980	17740	17740	17740	17740	0
47	20230918	185400	2704500980	17740	17740	17740	17740	0
48	20230918	185300	2704500980	17740	17740	17740	17740	0
49	20230918	185200	2704500980	17740	17740	17740	17740	0
50	20230918	185100	2704500980	17740	17740	17740	17740	0
51	20230918	185000	2704500980	17740	17740	17740	17740	0
52	20230918	184900	2704500980	17740	17740	17740	17740	0
53	20230918	184800	2704500980	17740	17740	17740	17740	0
54	20230918	184700	2704500980	17740	17740	17740	17740	0
55	20230918	184600	2704500980	17740	17740	17740	17740	0
56	20230918	184500	2704500980	17740	17740	17740	17740	0
57	20230918	184400	2704500980	17740	17740	17740	17740	0
58	20230918	184300	2704500980	17740	17740	17740	17740	0
59	20230918	184200	2704500980	17740	17740	17740	17740	0
60	20230918	184100	2704500980	17740	17740	17740	17740	0
61	20230918	184000	2704500980	17740	17740	17740	17740	0
62	20230918	183900	2704500980	17740	17740	17740	17740	2681
63	20230918	183800	2704500980	17740	17740	17740	17740	0
64	20230918	183700	2704500980	17740	17740	17740	17740	0
65	20230918	183600	2704500980	17740	17740	17740	17740	0
66	20230918	183500	2704500980	17740	17740	17740	17740	0
67	20230918	183400	2704500980	17740	17740	17740	17740	0
68	20230918	183300	2704500980	17740	17740	17740	17740	0
69	20230918	183200	2704500980	17740	17740	17740	17740	0
70	20230918	183100	2704500980	17740	17740	17740	17740	0
71	20230918	183000	2704500980	17740	17740	17740	17740	0
72	20230918	182900	2704500980	17740	17740	17740	17740	0
73	20230918	182800	2704500980	17740	17740	17740	17740	0
74	20230918	182700	2704500980	17740	17740	17740	17740	0
75	20230918	182600	2704500980	17740	17740	17740	17740	0
76	20230918	182500	2704500980	17740	17740	17740	17740	0
77	20230918	182400	2704500980	17740	17740	17740	17740	0
78	20230918	182300	2704500980	17740	17740	17740	17740	0
79	20230918	182200	2704500980	17740	17740	17740	17740	0
80	20230918	182100	2704500980	17740	17740	17740	17740	0
81	20230918	182000	2704500980	17740	17740	17740	17740	0
82	20230918	181900	2704500980	17740	17740	17740	17740	0
83	20230918	181800	2704500980	17740	17740	17740	17740	0
84	20230918	181700	2704500980	17740	17740	17740	17740	0
85	20230918	181600	2704500980	17740	17740	17740	17740	0
86	20230918	181500	2704500980	17740	17740	17740	17740	0
87	20230918	181400	2704500980	17740	17740	17740	17740	0
88	20230918	181300	2704500980	17740	17740	17740	17740	0
89	20230918	181200	2704500980	17740	17740	17740	17740	0
90	20230918	181100	2704500980	17740	17740	17740	17740	0
91	20230918	181000	2704500980	17740	17740	17740	17740	0
92	20230918	180900	2704500980	17740	17740	17740	17740	2681
93	20230918	180800	2704500980	17740	17740	17740	17740	0
94	20230918	180700	2704500980	17740	17740	17740	17740	0
95	20230918	180600	2704500980	17740	17740	17740	17740	0
96	20230918	180500	2704500980	17740	17740	17740	17740	0
97	20230918	180400	2704500980	17740	17740	17740	17740	0
98	20230918	180300	2704500980	17740	17740	17740	17740	0
99	20230918	180200	2704500980	17740	17740	17740	17740	0
100	20230918	180100	2704500980	17740	17740	17740	17740	0
101	20230918	180000	2704500980	17740	17740	17740	17740	0
102	20230918	175900	2704500980	17740	17740	17740	17740	0
103	20230918	175800	2704500980	17740	17740	17740	17740	0
104	20230918	175700	2704500980	17740	17740	17740	17740	0
105	20230918	175600	2704500980	17740	17740	17740	17740	0
106	20230918	175500	2704500980	17740	17740	17740	17740	0
107	20230918	175400	2704500980	17740	17740	17740	17740	0
108	20230918	175300	2704500980	17740	17740	17740	17740	0
109	20230918	175200	2704500980	17740	17740	17740	17740	0
110	20230918	175100	2704500980	17740	17740	17740	17740	0
111	20230918	175000	2704500980	17740	17740	17740	17740	0
112	20230918	174900	2704500980	17740	17740	17740	17740	0
113	20230918	174800	2704500980	17740	17740	17740	17740	0
114	20230918	174700	2704500980	17740	17740	17740	17740	0
115	20230918	174600	2704500980	17740	17740	17740	17740	0
116	20230918	174500	2704500980	17740	17740	17740	17740	0
117	20230918	174400	2704500980	17740	17740	17740	17740	0
118	20230918	174300	2704500980	17740	17740	17740	17740	0
119	20230918	174200	2704500980	17740	17740	17740	17740	0
120	20230918	174100	2704500980	17740	17740	17740	17740	0
121	20230918	174000	2704500980	17740	17740	17740	17740	0
122	20230918	173900	2704500980	17740	17740	17740	17740	2681
123	20230918	173800	2704500980	17740	17740	17740	17740	0
124	20230918	173700	2704500980	17740	17740	17740	17740	0
125	20230918	173600	2704500980	17740	17740	17740	17740	0
126	20230918	173500	2704500980	17740	17740	17740	17740	0
127	20230918	173400	2704500980	17740	17740	17740	17740	0
128	20230918	173300	2704500980	17740	17740	17740	17740	0
129	20230918	173200	2704500980	17740	17740	17740	17740	0
130	20230918	173100	2704500980	17740	17740	17740	17740	0
131	20230918	173000	2704500980	17740	17740	17740	17740	0
132	20230918	172900	2704500980	17740	17740	17740	17740	0
133	20230918	172800	2704500980	17740	17740	17740	17740	0
134	20230918	172700	2704500980	17740	17740	17740	17740	0
135	20230918	172600	2704500980	17740	17740	17740	17740	0
136	20230918	172500	2704500980	17740	17740	17740	17740	0
137	20230918	172400	2704500980	17740	17740	17740	17740	0
138	20230918	172300	2704500980	17740	17740	17740	17740	0
139	20230918	172200	2704500980	17740	17740	17740	17740	0
140	20230918	172100	2704500980	17740	17740	17740	17740	0
141	20230918	172000	2704500980	17740	17740	17740	17740	0
142	20230918	171900	2704500980	17740	17740	17740	17740	0
143	20230918	171800	2704500980	17740	17740	17740	17740	0
144	20230918	171700	2704500980	17740	17740	17740	17740	0
145	20230918	171600	2704500980	17740	17740	17740	17740	0
146	20230918	171500	2704500980	17740	17740	17740	17740	0
147	20230918	171400	2704500980	17740	17740	17740	17740	0
148	20230918	171300	2704500980	17740	17740	17740	17740	0
149	20230918	171200	2704500980	17740	17740	17740	17740	0
150	20230918	171100	2704500980	17740	17740	17740	17740	0
151	20230918	171000	2704500980	17740	17740	17740	17740	0
152	20230918	170900	2704500980	17740	17740	17740	17740	2681
153	20230918	170800	2704500980	17740	17740	17740	17740	0
154	20230918	170700	2704500980	17740	17740	17740	17740	0
155	20230918	170600	2704500980	17740	17740	17740	17740	0
156	20230918	170500	2704500980	17740	17740	17740	17740	0
157	20230918	170400	2704500980	17740	17740	17740	17740	0
158	20230918	170300	2704500980	17740	17740	17740	17740	0
159	20230918	170200	2704500980	17740	17740	17740	17740	0
160	20230918	170100	2704500980	17740	17740	17740	17740	0
161	20230918	170000	2704500980	17740	17740	17740	17740	0
162	20230918	165900	2704500980	17740	17740	17740	17740	0
163	20230918	165800	2704500980	17740	17740	17740	17740	0
164	20230918	165700	2704500980	17740	17740	17740	17740	0
165	20230918	165600	2704500980	17740	17740	17740	17740	0
166	20230918	165500	2704500980	17740	17740	17740	17740	0
167	20230918	165400	2704500980	17740	17740	17740	17740	0
168	20230918	165300	2704500980	17740	17740	17740	17740	0
169	20230918	165200	2704500980	17740	17740	17740	17740	0
170	20230918	165100	2704500980	17740	17740	17740	17740	0
171	20230918	165000	2704500980	17740	17740	17740	17740	0
172	20230918	164900	2704500980	17740	17740	17740	17740	0
173	20230918	164800	2704500980	17740	17740	17740	17740	0
174	20230918	164700	2704500980	17740	17740	17740	17740	0
175	20230918	164600	2704500980	17740	17740	17740	17740	0
176	20230918	164500	2704500980	17740	17740	17740	17740	0
177	20230918	164400	2704500980	17740	17740	17740	17740	0
178	20230918	164300	2704500980	17740	17740	17740	17740	0
179	20230918	164200	2704500980	17740	17740	17740	17740	0
180	20230918	164100	2704500980	17740	17740	17740	17740	0
181	20230918	164000	2704500980	17740	17740	17740	17740	0
182	20230918	163900	2704500980	17740	17740	17740	17740	2681
183	20230918	163800	2704500980	17740	17740	17740	17740	0
184	20230918	163700	2704500980	17740	17740	17740	17740	0
185	20230918	163600	2704500980	17740	17740	17740	17740	0
186	20230918	163500	2704500980	17740	17740	17740	17740	0
187	20230918	163400	2704500980	17740	17740	17740	17740	0
188	20230918	163300	2704500980	17740	17740	17740	17740	0
189	20230918	163200	2704500980	17740	17740	17740	17740	0
190	20230918	163100	2704500980	17740	17740	17740	17740	0
191	20230918	163000	2704500980	17740	17740	17740	17740	0
192	20230918	162900	2704500980	17740	17740	17740	17740	0
193	20230918	162800	2704500980	17740	17740	17740	17740	0
194	20230918	162700	2704500980	17740	17740	17740	17740	0
195	20230918	162600	2704500980	17740	17740	17740	17740	0
196	20230918	162500	2704500980	17740	17740	17740	17740	0
197	20230918	162400	2704500980	17740	17740	17740	17740	0
198	20230918	162300	2704500980	17740	17740	17740	17740	0
199	20230918	162200	2704500980	17740	17740	17740	17740	0
200	20230918	162100	2704500980	17740	17740	17740	17740	0
201	20230918	162000	2704500980	17740	17740	17740	17740	0
202	20230918	161900	2704500980	17740	17740	17740	17740	0
203	20230918	161800	2704500980	17740	17740	17740	17740	0
204	20230918	161700	2704500980	17740	17740	17740	17740	0
205	20230918	161600	2704500980	17740	17740	17740	17740	0
206	20230918	161500	2704500980	17740	17740	17740	17740	0
207	20230918	161400	2704500980	17740	17740	17740	17740	0
208	20230918	161300	2704500980	17740	17740	17740	17740	0
209	20230918	161200	2704500980	17740	17740	17740	17740	0
210	20230918	161100	2704500980	17740	17740	17740	17740	0
211	20230918	161000	2704500980	17740	17740	17740	17740	0
212	20230918	160900	2704500980	17740	17740	17740	17740	2681
213	20230918	160800	2704500980	17740	17740	17740	17740	0
214	20230918	160700	2704500980	17740	17740	17740	17740	0
215	20230918	160600	2704500980	17740	17740	17740	17740	0
216	20230918	160500	2704500980	17740	17740	17740	17740	0
217	20230918	160400	2704500980	17740	17740	17740	17740	0
218	20230918	160300	2704500980	17740	17740	17740	17740	0
219	20230918	160200	2704500980	17740	17740	17740	17740	0
220	20230918	160100	2704500980	17740	17740	17740	17740	0
221	20230918	160000	2704500980	17740	17740	17740	17740	0
222	20230918	155900	2704500980	17740	17740	17740	17740	0
223	20230918	155800	2704500980	17740	17740	17740	17740	0
224	20230918	155700	2704500980	17740	17740	17740	17740	0
225	20230918	155600	2704500980	17740	17740	17740	17740	0
226	20230918	155500	2704500980	17740	17740	17740	17740	0
227	20230918	155400	2704500980	17740	17740	17740	17740	0
228	20230918	155300	2704500980	17740	17740	17740	17740	0
229	20230918	155200	2704500980	17740	17740	17740	17740	0
230	20230918	155100	2704500980	17740	17740	17740	17740	0
231	20230918	155000	2704500980	17740	17740	17740	17740	0
232	20230918	154900	2704500980	17740	17740	17740	17740	0
233	20230918	154800	2704500980	17740	17740	17740	17740	0
234	20230918	154700	2704500980	17740	17740	17740	17740	0
235	20230918	154600	2704500980	17740	17740	17740	17740	0
236	20230918	154500	2704500980	17740	17740	17740	17740	0
237	20230918	154400	2704500980	17740	17740	17740	17740	0
238	20230918	154300	2704500980	17740	17740	17740	17740	0
239	20230918	154200	2704500980	17740	17740	17740	17740	0
240	20230918	154100	2704500980	17740	17740	17740	17740	0
241	20230918	154000	2704500980	17740	17740	17740	17740	0
242	20230918	153900	2704500980	17740	17740	17740	17740	2681
243	20230918	153800	2704500980	17740	17740	17740	17740	0
244	20230918	153700	2704500980	17740	17740	17740	17740	0
245	20230918	153600	2704500980	17740	17740	17740	17740	0
246	20230918	153500	2704500980	17740	17740	17740	17740	0
247	20230918	153400	2704500980	17740	17740	17740	17740	0
248	20230918	153300	2704500980	17740	17740	17740	17740	0
249	20230918	153200	2704500980	17740	17740	17740	17740	0
250	20230918	153100	2704500980	17740	17740	17740	17740	0
251	20230918	153000	2704500980	17740	17740	17740	17740	2681
252	20230918	152900	2656940040	17760	17760	17760	17760	0
253	20230918	152800	2656940040	17760	17760	17760	17760	0
254	20230918	152700	2656940040	17760	17760	17760	17760	0
255	20230918	152600	2656940040	17760	17760	17760	17760	0
256	20230918	152500	2656940040	17760	17760	17760	17760	0
257	20230918	152400	2656940040	17760	17760	17760	17760	0
258	20230918	152300	2656940040	17760	17760	17760	17760	0
259	20230918	152200	2656940040	17760	17760	17760	17760	0
260	20230918	152100	2656940040	17760	17760	17760	17760	0
261	20230918	152000	2656940040	17760	17760	17760	17760	0
262	20230918	151900	2656940040	17760	17760	17760	17750	196
263	20230918	151800	2653460010	17760	17740	17760	17740	1202
264	20230918	151700	2632130790	17740	17740	17740	17740	154
265	20230918	151600	2629398830	17740	17740	17750	17740	18
266	20230918	151500	2629079470	17750	17750	17760	17750	1734
267	20230918	151400	2598300960	17750	17750	17760	17750	243
268	20230918	151300	2593987700	17750	17760	17760	17750	847
269	20230918	151200	2578953360	17760	17760	17760	17760	30
270	20230918	151100	2578420560	17750	17760	17760	17750	507
271	20230918	151000	2569417840	17760	17770	17770	17760	408
272	20230918	150900	2562171720	17760	17770	17770	17760	56
273	20230918	150800	2561176660	17760	17770	17770	17760	312
274	20230918	150700	2555634540	17770	17770	17770	17770	317
275	20230918	150600	2550001450	17780	17770	17780	17770	5
276	20230918	150500	2549912560	17770	17770	17780	17770	524
277	20230918	150400	2540600970	17770	17770	17790	17770	231
278	20230918	150300	2536496080	17770	17770	17770	17770	11
279	20230918	150200	2536300610	17770	17760	17770	17760	229
280	20230918	150100	2532232380	17770	17770	17770	17770	39
281	20230918	150000	2531539350	17770	17790	17790	17770	17
282	20230918	145900	2531237180	17770	17770	17770	17770	172
283	20230918	145800	2528180740	17770	17770	17780	17770	683
284	20230918	145700	2516043380	17770	17780	17780	17770	35
285	20230918	145600	2515421260	17780	17780	17780	17770	231
286	20230918	145500	2511315580	17780	17780	17780	17780	26
287	20230918	145400	2510853300	17780	17770	17780	17770	523
288	20230918	145300	2501554500	17780	17800	17800	17780	513
289	20230918	145200	2492433120	17800	17800	17800	17780	414
290	20230918	145100	2485071840	17800	17800	17800	17800	17
291	20230918	145000	2484769240	17800	17800	17800	17800	43
292	20230918	144900	2484003840	17800	17800	17800	17800	23
293	20230918	144800	2483594440	17780	17800	17800	17780	1074
294	20230918	144700	2464495480	17800	17800	17800	17800	18
295	20230918	144600	2464175080	17790	17790	17790	17790	10
296	20230918	144500	2463997180	17790	17790	17790	17790	71
297	20230918	144400	2462734090	17790	17800	17800	17790	114
298	20230918	144300	2460705890	17800	17810	17810	17800	1438
299	20230918	144200	2435109480	17810	17810	17810	17810	9
300	20230918	144100	2434949190	17810	17810	17810	17810	101
301	20230918	144000	2433150380	17830	17830	17830	17830	4
302	20230918	143900	2433079060	17830	17830	17830	17830	300
303	20230918	143800	2427730060	17820	17830	17830	17820	101
304	20230918	143700	2425929240	17830	17830	17830	17830	3
305	20230918	143600	2425875750	17820	17810	17820	17810	514
306	20230918	143500	2416716360	17810	17810	17810	17810	50
307	20230918	143400	2415825860	17810	17810	17810	17810	116
308	20230918	143300	2413759900	17810	17810	17830	17810	131
309	20230918	143200	2411424790	17830	17830	17830	17830	5
310	20230918	143100	2411335640	17830	17830	17830	17830	3
311	20230918	143000	2411282150	17810	17810	17810	17810	11
312	20230918	142900	2411086240	17830	17830	17830	17830	8
313	20230918	142800	2410943600	17830	17830	17830	17830	0
314	20230918	142700	2410943600	17830	17820	17830	17810	647
315	20230918	142600	2399417210	17810	17830	17830	17810	148
316	20230918	142500	2396780630	17830	17830	17830	17800	554
317	20230918	142400	2386917900	17800	17800	17840	17800	149
318	20230918	142300	2384265540	17800	17830	17830	17800	59
319	20230918	142200	2383215040	17830	17830	17830	17830	434
320	20230918	142100	2375476820	17820	17820	17820	17820	890
321	20230918	142000	2359617020	17780	17800	17810	17780	376
322	20230918	141900	2352927810	17800	17800	17800	17800	21
323	20230918	141800	2352554010	17800	17810	17810	17800	15
324	20230918	141700	2352286870	17810	17810	17810	17810	0
325	20230918	141600	2352286870	17810	17810	17810	17810	0
326	20230918	141500	2352286870	17810	17810	17810	17810	10
327	20230918	141400	2352108770	17810	17810	17810	17810	3
328	20230918	141300	2352055340	17790	17790	17790	17780	166
329	20230918	141200	2349103010	17790	17790	17790	17790	0
330	20230918	141100	2349103010	17790	17810	17810	17790	297
331	20230918	141000	2343817300	17800	17800	17800	17800	100
332	20230918	140900	2342037300	17790	17790	17790	17790	0
333	20230918	140800	2342037300	17790	17810	17810	17790	134
334	20230918	140700	2339653360	17800	17800	17800	17800	164
335	20230918	140600	2336734160	17800	17790	17800	17790	68
336	20230918	140500	2335524160	17800	17800	17800	17800	23
337	20230918	140400	2335114760	17800	17800	17800	17800	122
338	20230918	140300	2332943160	17800	17800	17800	17800	0
339	20230918	140200	2332943160	17800	17800	17800	17800	0
340	20230918	140100	2332943160	17800	17800	17800	17800	4
341	20230918	140000	2332871960	17780	17780	17780	17780	5
342	20230918	135900	2332783060	17790	17790	17790	17790	1
343	20230918	135800	2332765270	17790	17800	17800	17790	12
344	20230918	135700	2332551760	17790	17790	17790	17790	71
345	20230918	135600	2331288670	17790	17790	17790	17790	44
346	20230918	135500	2330505910	17790	17780	17790	17780	154
347	20230918	135400	2327767780	17780	17780	17780	17780	67
348	20230918	135300	2326576520	17780	17780	17780	17780	68
349	20230918	135200	2325367480	17780	17790	17790	17780	184
350	20230918	135100	2322094740	17790	17790	17790	17790	3
351	20230918	135000	2322041370	17790	17780	17790	17780	188
352	20230918	134900	2318697840	17780	17770	17780	17770	21
353	20230918	134800	2318324660	17770	17770	17770	17760	43
354	20230918	134700	2317560840	17760	17760	17760	17760	0
355	20230918	134600	2317560840	17760	17770	17780	17760	821
356	20230918	134500	2302973320	17770	17810	17810	17770	853
357	20230918	134400	2287807190	17780	17790	17810	17780	193
358	20230918	134300	2284373130	17790	17790	17790	17790	208
359	20230918	134200	2280672810	17790	17850	17850	17790	12431
360	20230918	134100	2059267100	17850	17880	17880	17850	86
361	20230918	134000	2057730020	17880	17880	17880	17880	0
362	20230918	133900	2057730020	17880	17880	17880	17880	4
363	20230918	133800	2057658500	17840	17840	17840	17840	0
364	20230918	133700	2057658500	17840	17840	17840	17840	0
365	20230918	133600	2057658500	17840	17880	17880	17840	1291
366	20230918	133500	2034613520	17890	17880	17890	17880	11
367	20230918	133400	2034416800	17890	17890	17890	17890	2
368	20230918	133300	2034381020	17890	17890	17890	17890	12
369	20230918	133200	2034166340	17890	17890	17890	17890	3
370	20230918	133100	2034112670	17870	17880	17880	17870	478
371	20230918	133000	2025569390	17890	17890	17890	17890	1
372	20230918	132900	2025551500	17890	17900	17900	17890	18
373	20230918	132800	2025229440	17900	17900	17900	17900	0
374	20230918	132700	2025229440	17900	17900	17900	17900	319
375	20230918	132600	2019519340	17910	17910	17910	17910	4
376	20230918	132500	2019447700	17910	17910	17910	17910	0
377	20230918	132400	2019447700	17910	17910	17910	17910	0
378	20230918	132300	2019447700	17910	17910	17910	17910	0
379	20230918	132200	2019447700	17910	17900	17910	17900	45
380	20230918	132100	2018642160	17900	17900	17900	17900	10
381	20230918	132000	2018463160	17900	17910	17910	17900	6
382	20230918	131900	2018355710	17910	17910	17910	17910	166
383	20230918	131800	2015382650	17910	17910	17910	17910	1
384	20230918	131700	2015364740	17910	17910	17910	17910	0
385	20230918	131600	2015364740	17910	17910	17910	17910	3
386	20230918	131500	2015311010	17900	17910	17910	17900	65
387	20230918	131400	2014147460	17910	17910	17910	17910	1
388	20230918	131300	2014129550	17910	17910	17910	17910	5
389	20230918	131200	2014040000	17910	17910	17910	17910	0
390	20230918	131100	2014040000	17910	17910	17910	17910	1
391	20230918	131000	2014022090	17910	17910	17910	17910	25
392	20230918	130900	2013574340	17910	17910	17910	17910	3
393	20230918	130800	2013520610	17900	17900	17900	17900	21
394	20230918	130700	2013144710	17900	17900	17900	17900	0
395	20230918	130600	2013144710	17900	17900	17910	17900	603
396	20230918	130500	2002350970	17900	17900	17900	17900	0
397	20230918	130400	2002350970	17900	17900	17900	17900	5
398	20230918	130300	2002261470	17900	17890	17900	17890	146
399	20230918	130200	1999649520	17890	17890	17890	17890	0
400	20230918	130100	1999649520	17890	17890	17890	17890	3
401	20230918	130000	1999595850	17890	17870	17890	17870	1488
402	20230918	125900	1972988650	17880	17880	17880	17880	1
403	20230918	125800	1972970770	17870	17870	17870	17870	5
404	20230918	125700	1972881420	17870	17880	17880	17870	90
405	20230918	125600	1971273110	17870	17870	17870	17870	42
406	20230918	125500	1970522570	17870	17870	17870	17870	1
407	20230918	125400	1970504700	17870	17870	17870	17870	0
408	20230918	125300	1970504700	17870	17860	17870	17860	13
409	20230918	125200	1970272490	17860	17860	17860	17860	0
410	20230918	125100	1970272490	17860	17860	17860	17860	171
411	20230918	125000	1967218430	17870	17870	17870	17870	4
412	20230918	124900	1967146950	17870	17870	17870	17870	200
413	20230918	124800	1963572950	17870	17870	17870	17870	2
414	20230918	124700	1963537210	17870	17870	17870	17870	75
415	20230918	124600	1962196960	17870	17870	17870	17870	0
416	20230918	124500	1962196960	17870	17870	17870	17870	0
417	20230918	124400	1962196960	17870	17870	17870	17870	0
418	20230918	124300	1962196960	17870	17870	17870	17870	53
419	20230918	124200	1961249850	17870	17870	17870	17870	108
420	20230918	124100	1959319890	17870	17870	17870	17870	50
421	20230918	124000	1958426390	17860	17870	17870	17860	24
422	20230918	123900	1957997610	17860	17860	17860	17860	3
423	20230918	123800	1957944030	17860	17860	17860	17860	17
424	20230918	123700	1957640410	17870	17870	17870	17870	15
425	20230918	123600	1957372360	17870	17870	17870	17870	0
426	20230918	123500	1957372360	17870	17870	17870	17870	0
427	20230918	123400	1957372360	17870	17870	17870	17870	14
428	20230918	123300	1957122180	17840	17840	17840	17840	0
429	20230918	123200	1957122180	17840	17840	17840	17840	196
430	20230918	123100	1953625540	17890	17890	17890	17890	0
431	20230918	123000	1953625540	17890	17890	17890	17890	5
432	20230918	122900	1953536090	17890	17890	17890	17890	0
433	20230918	122800	1953536090	17890	17890	17890	17890	20
434	20230918	122700	1953178290	17890	17890	17890	17890	3
435	20230918	122600	1953124620	17880	17880	17880	17880	100
436	20230918	122500	1951336620	17880	17880	17880	17880	10
437	20230918	122400	1951157820	17880	17880	17880	17880	4
438	20230918	122300	1951086300	17830	17830	17830	17830	1028
439	20230918	122200	1932757060	17820	17830	17830	17820	22
440	20230918	122100	1932364890	17830	17850	17890	17830	533
441	20230918	122000	1922859450	17850	17850	17850	17850	0
442	20230918	121900	1922859450	17850	17850	17850	17850	99
443	20230918	121800	1921092300	17850	17850	17850	17850	0
444	20230918	121700	1921092300	17850	17850	17850	17850	19
445	20230918	121600	1920753150	17830	17830	17830	17830	0
446	20230918	121500	1920753150	17830	17840	17840	17830	600
447	20230918	121400	1910055040	17850	17850	17850	17850	14
448	20230918	121300	1909805140	17900	17900	17900	17900	10
449	20230918	121200	1909626140	17900	17890	17900	17890	200
450	20230918	121100	1906047400	17890	17890	17890	17890	3
451	20230918	121000	1905993730	17830	17840	17840	17830	318
452	20230918	120900	1900322780	17840	17850	17850	17840	40
453	20230918	120800	1899608910	17860	17890	17890	17850	116
454	20230918	120700	1897534140	17850	17850	17850	17850	44
455	20230918	120600	1896748740	17840	17870	17870	17840	5675
456	20230918	120500	1795435770	17880	17880	17880	17880	1
457	20230918	120400	1795417890	17890	17870	17890	17870	5
458	20230918	120300	1795328480	17870	17870	17870	17870	108
459	20230918	120200	1793398520	17870	17900	17900	17870	85
460	20230918	120100	1791878670	17920	17850	17920	17850	235
461	20230918	120000	1787681470	17860	17910	17910	17860	7220
462	20230918	115900	1658611240	17900	17910	17910	17900	103
463	20230918	115800	1656767270	17940	17940	17940	17940	4
464	20230918	115700	1656695510	17940	17900	17940	17900	145
465	20230918	115600	1654098630	17900	17900	17900	17900	10
466	20230918	115500	1653919630	17900	17910	17910	17900	553
467	20230918	115400	1644020900	17900	17900	17900	17900	104
468	20230918	115300	1642159300	17900	17910	17910	17900	433
469	20230918	115200	1634407770	17910	17910	17910	17910	0
470	20230918	115100	1634407770	17910	17900	17910	17900	184
471	20230918	115000	1631114130	17900	17910	17910	17900	52
472	20230918	114900	1630183310	17910	17900	17910	17900	16
473	20230918	114800	1629896870	17900	17940	17940	17900	14
474	20230918	114700	1629645750	17890	17890	17900	17890	308
475	20230918	114600	1624135430	17890	17950	17950	17890	4
476	20230918	114500	1624063750	17950	17900	17950	17890	1007
477	20230918	114400	1606047590	17950	17950	17950	17950	6
478	20230918	114300	1605939890	17950	17950	17950	17950	0
479	20230918	114200	1605939890	17950	17900	17950	17900	453
480	20230918	114100	1597817190	17900	17910	17910	17900	3126
481	20230918	114000	1541859230	17920	17930	17940	17920	1795
482	20230918	113900	1509688860	17990	17990	17990	17990	0
483	20230918	113800	1509688860	17990	17930	17990	17930	624
484	20230918	113700	1498500300	17930	17940	17940	17930	300
485	20230918	113600	1493121290	17930	17950	17950	17930	1183
486	20230918	113500	1471901380	17990	17990	17990	17990	4
487	20230918	113400	1471829420	17970	17980	17980	17970	134
488	20230918	113300	1469421240	17980	17980	17980	17980	449
489	20230918	113200	1461348220	17980	18000	18000	17980	33
490	20230918	113100	1460754820	17980	17980	17980	17980	0
491	20230918	113000	1460754820	17980	17980	17980	17980	131
492	20230918	112900	1458399440	18000	17990	18000	17980	406
493	20230918	112800	1451098400	17980	17980	17980	17980	25
494	20230918	112700	1450648900	17980	17980	17980	17980	100
495	20230918	112600	1448850900	18000	18000	18000	18000	0
496	20230918	112500	1448850900	18000	18000	18000	18000	216
497	20230918	112400	1444962900	18040	18030	18040	18030	62
498	20230918	112300	1443845000	18040	17970	18040	17970	386
499	20230918	112200	1436895480	17970	17960	17970	17960	429
500	20230918	112100	1429190630	17960	17950	17960	17950	110
501	20230918	112000	1427216110	17950	17910	17950	17910	2614
502	20230918	111900	1380363270	17920	17920	17920	17910	356
503	20230918	111800	1373987250	17910	17910	17910	17910	82
504	20230918	111700	1372518630	17920	17920	17920	17920	1
505	20230918	111600	1372500710	17910	17920	17920	17910	152
506	20230918	111500	1369778360	17910	17910	17910	17910	5
507	20230918	111400	1369688810	17910	17910	17910	17910	84
508	20230918	111300	1368184370	17910	17910	17910	17910	0
509	20230918	111200	1368184370	17910	17900	17910	17900	74
510	20230918	111100	1366859730	17910	17910	17910	17910	2
511	20230918	111000	1366823910	17910	17910	17910	17910	5
512	20230918	110900	1366734360	17910	17920	17920	17910	20
513	20230918	110800	1366376120	17910	17910	17910	17910	0
514	20230918	110700	1366376120	17910	17920	17920	17910	3
515	20230918	110600	1366322370	17920	17920	17920	17920	4
516	20230918	110500	1366250690	17920	17900	17920	17900	612
517	20230918	110400	1355293870	17900	17900	17900	17900	1
518	20230918	110300	1355275970	17900	17900	17900	17890	96
519	20230918	110200	1353558370	17900	17900	17900	17900	93
520	20230918	110100	1351893670	17900	17900	17900	17900	0
521	20230918	110000	1351893670	17900	17900	17900	17900	10
522	20230918	105900	1351714670	17900	17900	17900	17900	3
523	20230918	105800	1351660970	17900	17900	17900	17900	5
524	20230918	105700	1351571470	17900	17900	17910	17900	58
525	20230918	105600	1350533260	17910	17920	17920	17910	73
526	20230918	105500	1349225340	17920	17920	17920	17920	101
527	20230918	105400	1347415420	17920	17920	17920	17920	2
528	20230918	105300	1347379580	17920	17910	17920	17910	12
529	20230918	105200	1347164620	17920	17920	17920	17920	0
530	20230918	105100	1347164620	17920	17910	17920	17910	922
531	20230918	105000	1330649480	17910	17910	17910	17910	3
532	20230918	104900	1330595750	17890	17910	17910	17890	150
533	20230918	104800	1327910660	17910	17910	17910	17910	1
534	20230918	104700	1327892750	17910	17910	17910	17910	0
535	20230918	104600	1327892750	17910	17910	17910	17900	150
536	20230918	104500	1325206410	17910	17910	17910	17910	5
537	20230918	104400	1325116860	17910	17910	17910	17910	0
538	20230918	104300	1325116860	17910	17910	17910	17910	5
539	20230918	104200	1325027310	17910	17910	17910	17910	0
540	20230918	104100	1325027310	17910	17910	17910	17910	224
541	20230918	104000	1321015470	17910	17870	17910	17870	204
542	20230918	103900	1317369830	17870	17890	17890	17870	1221
543	20230918	103800	1295534570	17910	17910	17910	17910	5
544	20230918	103700	1295445020	17910	17910	17910	17910	14
545	20230918	103600	1295194280	17880	17880	17880	17880	1
546	20230918	103500	1295176400	17880	17890	17890	17880	398
547	20230918	103400	1288058930	17910	17910	17910	17910	5
548	20230918	103300	1287969380	17900	17900	17900	17900	73
549	20230918	103200	1286662680	17890	17890	17890	17890	0
550	20230918	103100	1286662680	17890	17890	17890	17890	71
551	20230918	103000	1285392490	17890	17890	17890	17890	29
552	20230918	102900	1284873680	17890	17890	17890	17890	10
553	20230918	102800	1284694780	17890	17890	17890	17890	25
554	20230918	102700	1284247530	17890	17890	17890	17880	76
555	20230918	102600	1282888560	17890	17890	17890	17890	6
556	20230918	102500	1282781220	17880	17890	17890	17880	6
557	20230918	102400	1282673930	17890	17880	17890	17880	525
558	20230918	102300	1273286180	17890	17890	17900	17890	54
559	20230918	102200	1272320110	17890	17890	17890	17890	37
560	20230918	102100	1271658180	17880	17890	17890	17880	11
561	20230918	102000	1271461400	17890	17890	17890	17870	1089
562	20230918	101900	1251997410	17890	17880	17890	17880	101
563	20230918	101800	1250191520	17880	17890	17890	17880	2
564	20230918	101700	1250155750	17880	17880	17890	17880	113
565	20230918	101600	1248134250	17880	17880	17880	17880	39
566	20230918	101500	1247436930	17880	17890	17890	17880	321
567	20230918	101400	1241694250	17890	17900	17900	17890	6
568	20230918	101300	1241586860	17890	17890	17890	17890	268
569	20230918	101200	1236792340	17890	17890	17890	17890	24
570	20230918	101100	1236362980	17890	17890	17890	17890	185
571	20230918	101000	1233053330	17900	17900	17900	17900	213
572	20230918	100900	1229240630	17900	17890	17900	17890	28
573	20230918	100800	1228739680	17890	17890	17900	17890	130
574	20230918	100700	1226413720	17890	17890	17890	17890	14
575	20230918	100600	1226163260	17880	17880	17880	17880	88
576	20230918	100500	1224589820	17880	17880	17880	17880	20
577	20230918	100400	1224232220	17880	17880	17880	17870	257
578	20230918	100300	1219637070	17880	17890	17890	17880	71
579	20230918	100200	1218367080	17880	17880	17880	17870	192
580	20230918	100100	1214934270	17880	17870	17890	17860	128
581	20230918	100000	1212646980	17870	17860	17870	17860	113
582	20230918	095900	1210628420	17870	17870	17890	17870	1403
583	20230918	095800	1185556760	17870	17900	17900	17870	694
584	20230918	095700	1173146450	17890	17920	17920	17890	2385
585	20230918	095600	1130444710	17920	17930	17930	17920	4
586	20230918	095500	1130373000	17920	17960	17960	17920	203
587	20230918	095400	1126734600	17930	17940	17950	17930	242
588	20230918	095300	1122393490	17950	17960	17980	17950	855
589	20230918	095200	1107040750	17960	18000	18000	17960	363
590	20230918	095100	1100517490	17980	18010	18020	17980	1928
591	20230918	095000	1065801460	18020	18040	18040	18020	17
592	20230918	094900	1065495100	18020	18020	18030	18020	654
593	20230918	094800	1053709010	18010	18000	18010	18000	58
594	20230918	094700	1052664850	18000	17980	18020	17980	242
595	20230918	094600	1048313630	17970	17980	17980	17960	28
596	20230918	094500	1047810550	17960	17950	17960	17950	115
597	20230918	094400	1045746150	17980	17980	17980	17950	319
598	20230918	094300	1040010980	17980	17950	18000	17930	2727
599	20230918	094200	991027430	17950	17940	17950	17930	781
600	20230918	094100	977020400	17950	17940	17950	17940	75
601	20230918	094000	975674800	17940	17950	17950	17940	662
602	20230918	093900	963792060	17950	17910	17950	17910	305
603	20230918	093800	958318430	17910	17890	17910	17890	51
604	20230918	093700	957405880	17890	17890	17960	17880	582
605	20230918	093600	946997160	17880	17960	17960	17870	77
606	20230918	093500	945617990	17880	17880	17880	17860	3017
607	20230918	093400	891688720	17860	17910	17910	17860	1178
608	20230918	093300	870611970	17960	17980	17980	17900	870
609	20230918	093200	855023680	17980	17890	17980	17880	1859
610	20230918	093100	821747790	17890	17970	17970	17890	2595
611	20230918	093000	775269010	17980	17990	17990	17980	383
612	20230918	092900	768381660	17990	17990	18050	17990	1942
613	20230918	092800	733445020	17990	18090	18090	17990	7368
614	20230918	092700	600731680	18090	18110	18130	18090	2410
615	20230918	092600	557107290	18130	18150	18150	18120	2131
616	20230918	092500	518473460	18140	18160	18160	18140	638
617	20230918	092400	506892550	18170	18220	18260	18170	972
618	20230918	092300	489180110	18220	18220	18220	18220	205
619	20230918	092200	485445010	18220	18220	18220	18220	50
620	20230918	092100	484534010	18270	18220	18270	18170	1613
621	20230918	092000	455165060	18220	18220	18220	18220	200
622	20230918	091900	451521060	18180	18200	18200	18180	250
623	20230918	091800	446972370	18200	18200	18200	18200	150
624	20230918	091700	444242370	18200	18220	18240	18200	81
625	20230918	091600	442767350	18230	18230	18230	18230	433
626	20230918	091500	434873760	18240	18240	18240	18240	54
627	20230918	091400	433888800	18240	18230	18240	18190	1757
628	20230918	091300	401891490	18230	18220	18270	18220	412
629	20230918	091200	394379700	18220	18250	18280	18220	724
630	20230918	091100	381176400	18210	18180	18250	18180	928
631	20230918	091000	364265520	18190	18180	18220	18120	972
632	20230918	090900	346602810	18140	18140	18180	18140	1005
633	20230918	090800	328358980	18140	18140	18140	18140	238
634	20230918	090700	324041660	18140	18110	18140	18100	942
635	20230918	090600	306980940	18100	18160	18160	18100	4728
636	20230918	090500	221234530	18160	18230	18230	18160	3607
637	20230918	090400	155596710	18240	18250	18280	18240	525
638	20230918	090300	146017180	18250	18290	18290	18240	1018
639	20230918	090200	127423960	18280	18320	18320	18280	408
640	20230918	090100	119961160	18320	18280	18330	18280	1287
641	20230918	090000	96402260	18280	18280	18280	18200	4653