KissMeData/089600/min/candle-20230904.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230904	194100	834847400	18630	18630	18630	18630	496
3	20230904	194000	834847400	18630	18630	18630	18630	0
4	20230904	193900	834847400	18630	18630	18630	18630	0
5	20230904	193800	834847400	18630	18630	18630	18630	0
6	20230904	193700	834847400	18630	18630	18630	18630	0
7	20230904	193600	834847400	18630	18630	18630	18630	0
8	20230904	193500	834847400	18630	18630	18630	18630	0
9	20230904	193400	834847400	18630	18630	18630	18630	0
10	20230904	193300	834847400	18630	18630	18630	18630	0
11	20230904	193200	834847400	18630	18630	18630	18630	0
12	20230904	193100	834847400	18630	18630	18630	18630	0
13	20230904	193000	834847400	18630	18630	18630	18630	0
14	20230904	192900	834847400	18630	18630	18630	18630	0
15	20230904	192800	834847400	18630	18630	18630	18630	0
16	20230904	192700	834847400	18630	18630	18630	18630	0
17	20230904	192600	834847400	18630	18630	18630	18630	0
18	20230904	192500	834847400	18630	18630	18630	18630	0
19	20230904	192400	834847400	18630	18630	18630	18630	0
20	20230904	192300	834847400	18630	18630	18630	18630	0
21	20230904	192200	834847400	18630	18630	18630	18630	0
22	20230904	192100	834847400	18630	18630	18630	18630	0
23	20230904	192000	834847400	18630	18630	18630	18630	0
24	20230904	191900	834847400	18630	18630	18630	18630	0
25	20230904	191800	834847400	18630	18630	18630	18630	0
26	20230904	191700	834847400	18630	18630	18630	18630	0
27	20230904	191600	834847400	18630	18630	18630	18630	0
28	20230904	191500	834847400	18630	18630	18630	18630	0
29	20230904	191400	834847400	18630	18630	18630	18630	0
30	20230904	191300	834847400	18630	18630	18630	18630	0
31	20230904	191200	834847400	18630	18630	18630	18630	0
32	20230904	191100	834847400	18630	18630	18630	18630	496
33	20230904	191000	834847400	18630	18630	18630	18630	0
34	20230904	190900	834847400	18630	18630	18630	18630	0
35	20230904	190800	834847400	18630	18630	18630	18630	0
36	20230904	190700	834847400	18630	18630	18630	18630	0
37	20230904	190600	834847400	18630	18630	18630	18630	0
38	20230904	190500	834847400	18630	18630	18630	18630	0
39	20230904	190400	834847400	18630	18630	18630	18630	0
40	20230904	190300	834847400	18630	18630	18630	18630	0
41	20230904	190200	834847400	18630	18630	18630	18630	0
42	20230904	190100	834847400	18630	18630	18630	18630	0
43	20230904	190000	834847400	18630	18630	18630	18630	0
44	20230904	185900	834847400	18630	18630	18630	18630	0
45	20230904	185800	834847400	18630	18630	18630	18630	0
46	20230904	185700	834847400	18630	18630	18630	18630	0
47	20230904	185600	834847400	18630	18630	18630	18630	0
48	20230904	185500	834847400	18630	18630	18630	18630	0
49	20230904	185400	834847400	18630	18630	18630	18630	0
50	20230904	185300	834847400	18630	18630	18630	18630	0
51	20230904	185200	834847400	18630	18630	18630	18630	0
52	20230904	185100	834847400	18630	18630	18630	18630	0
53	20230904	185000	834847400	18630	18630	18630	18630	0
54	20230904	184900	834847400	18630	18630	18630	18630	0
55	20230904	184800	834847400	18630	18630	18630	18630	0
56	20230904	184700	834847400	18630	18630	18630	18630	0
57	20230904	184600	834847400	18630	18630	18630	18630	0
58	20230904	184500	834847400	18630	18630	18630	18630	0
59	20230904	184400	834847400	18630	18630	18630	18630	0
60	20230904	184300	834847400	18630	18630	18630	18630	0
61	20230904	184200	834847400	18630	18630	18630	18630	0
62	20230904	184100	834847400	18630	18630	18630	18630	496
63	20230904	184000	834847400	18630	18630	18630	18630	0
64	20230904	183900	834847400	18630	18630	18630	18630	0
65	20230904	183800	834847400	18630	18630	18630	18630	0
66	20230904	183700	834847400	18630	18630	18630	18630	0
67	20230904	183600	834847400	18630	18630	18630	18630	0
68	20230904	183500	834847400	18630	18630	18630	18630	0
69	20230904	183400	834847400	18630	18630	18630	18630	0
70	20230904	183300	834847400	18630	18630	18630	18630	0
71	20230904	183200	834847400	18630	18630	18630	18630	0
72	20230904	183100	834847400	18630	18630	18630	18630	0
73	20230904	183000	834847400	18630	18630	18630	18630	0
74	20230904	182900	834847400	18630	18630	18630	18630	0
75	20230904	182800	834847400	18630	18630	18630	18630	0
76	20230904	182700	834847400	18630	18630	18630	18630	0
77	20230904	182600	834847400	18630	18630	18630	18630	0
78	20230904	182500	834847400	18630	18630	18630	18630	0
79	20230904	182400	834847400	18630	18630	18630	18630	0
80	20230904	182300	834847400	18630	18630	18630	18630	0
81	20230904	182200	834847400	18630	18630	18630	18630	0
82	20230904	182100	834847400	18630	18630	18630	18630	0
83	20230904	182000	834847400	18630	18630	18630	18630	0
84	20230904	181900	834847400	18630	18630	18630	18630	0
85	20230904	181800	834847400	18630	18630	18630	18630	0
86	20230904	181700	834847400	18630	18630	18630	18630	0
87	20230904	181600	834847400	18630	18630	18630	18630	0
88	20230904	181500	834847400	18630	18630	18630	18630	0
89	20230904	181400	834847400	18630	18630	18630	18630	0
90	20230904	181300	834847400	18630	18630	18630	18630	0
91	20230904	181200	834847400	18630	18630	18630	18630	0
92	20230904	181100	834847400	18630	18630	18630	18630	496
93	20230904	181000	834847400	18630	18630	18630	18630	0
94	20230904	180900	834847400	18630	18630	18630	18630	0
95	20230904	180800	834847400	18630	18630	18630	18630	0
96	20230904	180700	834847400	18630	18630	18630	18630	0
97	20230904	180600	834847400	18630	18630	18630	18630	0
98	20230904	180500	834847400	18630	18630	18630	18630	0
99	20230904	180400	834847400	18630	18630	18630	18630	0
100	20230904	180300	834847400	18630	18630	18630	18630	0
101	20230904	180200	834847400	18630	18630	18630	18630	0
102	20230904	180100	834847400	18630	18630	18630	18630	0
103	20230904	180000	834847400	18630	18630	18630	18630	0
104	20230904	175900	834847400	18630	18630	18630	18630	0
105	20230904	175800	834847400	18630	18630	18630	18630	0
106	20230904	175700	834847400	18630	18630	18630	18630	0
107	20230904	175600	834847400	18630	18630	18630	18630	0
108	20230904	175500	834847400	18630	18630	18630	18630	0
109	20230904	175400	834847400	18630	18630	18630	18630	0
110	20230904	175300	834847400	18630	18630	18630	18630	0
111	20230904	175200	834847400	18630	18630	18630	18630	0
112	20230904	175100	834847400	18630	18630	18630	18630	0
113	20230904	175000	834847400	18630	18630	18630	18630	0
114	20230904	174900	834847400	18630	18630	18630	18630	0
115	20230904	174800	834847400	18630	18630	18630	18630	0
116	20230904	174700	834847400	18630	18630	18630	18630	0
117	20230904	174600	834847400	18630	18630	18630	18630	0
118	20230904	174500	834847400	18630	18630	18630	18630	0
119	20230904	174400	834847400	18630	18630	18630	18630	0
120	20230904	174300	834847400	18630	18630	18630	18630	0
121	20230904	174200	834847400	18630	18630	18630	18630	0
122	20230904	174100	834847400	18630	18630	18630	18630	496
123	20230904	174000	834847400	18630	18630	18630	18630	0
124	20230904	173900	834847400	18630	18630	18630	18630	0
125	20230904	173800	834847400	18630	18630	18630	18630	0
126	20230904	173700	834847400	18630	18630	18630	18630	0
127	20230904	173600	834847400	18630	18630	18630	18630	0
128	20230904	173500	834847400	18630	18630	18630	18630	0
129	20230904	173400	834847400	18630	18630	18630	18630	0
130	20230904	173300	834847400	18630	18630	18630	18630	0
131	20230904	173200	834847400	18630	18630	18630	18630	0
132	20230904	173100	834847400	18630	18630	18630	18630	0
133	20230904	173000	834847400	18630	18630	18630	18630	0
134	20230904	172900	834847400	18630	18630	18630	18630	0
135	20230904	172800	834847400	18630	18630	18630	18630	0
136	20230904	172700	834847400	18630	18630	18630	18630	0
137	20230904	172600	834847400	18630	18630	18630	18630	0
138	20230904	172500	834847400	18630	18630	18630	18630	0
139	20230904	172400	834847400	18630	18630	18630	18630	0
140	20230904	172300	834847400	18630	18630	18630	18630	0
141	20230904	172200	834847400	18630	18630	18630	18630	0
142	20230904	172100	834847400	18630	18630	18630	18630	0
143	20230904	172000	834847400	18630	18630	18630	18630	0
144	20230904	171900	834847400	18630	18630	18630	18630	0
145	20230904	171800	834847400	18630	18630	18630	18630	0
146	20230904	171700	834847400	18630	18630	18630	18630	0
147	20230904	171600	834847400	18630	18630	18630	18630	0
148	20230904	171500	834847400	18630	18630	18630	18630	0
149	20230904	171400	834847400	18630	18630	18630	18630	0
150	20230904	171300	834847400	18630	18630	18630	18630	0
151	20230904	171200	834847400	18630	18630	18630	18630	0
152	20230904	171100	834847400	18630	18630	18630	18630	496
153	20230904	171000	834847400	18630	18630	18630	18630	0
154	20230904	170900	834847400	18630	18630	18630	18630	0
155	20230904	170800	834847400	18630	18630	18630	18630	0
156	20230904	170700	834847400	18630	18630	18630	18630	0
157	20230904	170600	834847400	18630	18630	18630	18630	0
158	20230904	170500	834847400	18630	18630	18630	18630	0
159	20230904	170400	834847400	18630	18630	18630	18630	0
160	20230904	170300	834847400	18630	18630	18630	18630	0
161	20230904	170200	834847400	18630	18630	18630	18630	0
162	20230904	170100	834847400	18630	18630	18630	18630	0
163	20230904	170000	834847400	18630	18630	18630	18630	0
164	20230904	165900	834847400	18630	18630	18630	18630	0
165	20230904	165800	834847400	18630	18630	18630	18630	0
166	20230904	165700	834847400	18630	18630	18630	18630	0
167	20230904	165600	834847400	18630	18630	18630	18630	0
168	20230904	165500	834847400	18630	18630	18630	18630	0
169	20230904	165400	834847400	18630	18630	18630	18630	0
170	20230904	165300	834847400	18630	18630	18630	18630	0
171	20230904	165200	834847400	18630	18630	18630	18630	0
172	20230904	165100	834847400	18630	18630	18630	18630	0
173	20230904	165000	834847400	18630	18630	18630	18630	0
174	20230904	164900	834847400	18630	18630	18630	18630	0
175	20230904	164800	834847400	18630	18630	18630	18630	0
176	20230904	164700	834847400	18630	18630	18630	18630	0
177	20230904	164600	834847400	18630	18630	18630	18630	0
178	20230904	164500	834847400	18630	18630	18630	18630	0
179	20230904	164400	834847400	18630	18630	18630	18630	0
180	20230904	164300	834847400	18630	18630	18630	18630	0
181	20230904	164200	834847400	18630	18630	18630	18630	0
182	20230904	164100	834847400	18630	18630	18630	18630	496
183	20230904	164000	834847400	18630	18630	18630	18630	0
184	20230904	163900	834847400	18630	18630	18630	18630	0
185	20230904	163800	834847400	18630	18630	18630	18630	0
186	20230904	163700	834847400	18630	18630	18630	18630	0
187	20230904	163600	834847400	18630	18630	18630	18630	0
188	20230904	163500	834847400	18630	18630	18630	18630	0
189	20230904	163400	834847400	18630	18630	18630	18630	0
190	20230904	163300	834847400	18630	18630	18630	18630	0
191	20230904	163200	834847400	18630	18630	18630	18630	0
192	20230904	163100	834847400	18630	18630	18630	18630	0
193	20230904	163000	834847400	18630	18630	18630	18630	0
194	20230904	162900	834847400	18630	18630	18630	18630	0
195	20230904	162800	834847400	18630	18630	18630	18630	0
196	20230904	162700	834847400	18630	18630	18630	18630	0
197	20230904	162600	834847400	18630	18630	18630	18630	0
198	20230904	162500	834847400	18630	18630	18630	18630	0
199	20230904	162400	834847400	18630	18630	18630	18630	0
200	20230904	162300	834847400	18630	18630	18630	18630	0
201	20230904	162200	834847400	18630	18630	18630	18630	0
202	20230904	162100	834847400	18630	18630	18630	18630	0
203	20230904	162000	834847400	18630	18630	18630	18630	0
204	20230904	161900	834847400	18630	18630	18630	18630	0
205	20230904	161800	834847400	18630	18630	18630	18630	0
206	20230904	161700	834847400	18630	18630	18630	18630	0
207	20230904	161600	834847400	18630	18630	18630	18630	0
208	20230904	161500	834847400	18630	18630	18630	18630	0
209	20230904	161400	834847400	18630	18630	18630	18630	0
210	20230904	161300	834847400	18630	18630	18630	18630	0
211	20230904	161200	834847400	18630	18630	18630	18630	0
212	20230904	161100	834847400	18630	18630	18630	18630	496
213	20230904	161000	834847400	18630	18630	18630	18630	0
214	20230904	160900	834847400	18630	18630	18630	18630	0
215	20230904	160800	834847400	18630	18630	18630	18630	0
216	20230904	160700	834847400	18630	18630	18630	18630	0
217	20230904	160600	834847400	18630	18630	18630	18630	0
218	20230904	160500	834847400	18630	18630	18630	18630	0
219	20230904	160400	834847400	18630	18630	18630	18630	0
220	20230904	160300	834847400	18630	18630	18630	18630	0
221	20230904	160200	834847400	18630	18630	18630	18630	0
222	20230904	160100	834847400	18630	18630	18630	18630	0
223	20230904	160000	834847400	18630	18630	18630	18630	0
224	20230904	155900	834847400	18630	18630	18630	18630	0
225	20230904	155800	834847400	18630	18630	18630	18630	0
226	20230904	155700	834847400	18630	18630	18630	18630	0
227	20230904	155600	834847400	18630	18630	18630	18630	0
228	20230904	155500	834847400	18630	18630	18630	18630	0
229	20230904	155400	834847400	18630	18630	18630	18630	0
230	20230904	155300	834847400	18630	18630	18630	18630	0
231	20230904	155200	834847400	18630	18630	18630	18630	0
232	20230904	155100	834847400	18630	18630	18630	18630	0
233	20230904	155000	834847400	18630	18630	18630	18630	0
234	20230904	154900	834847400	18630	18630	18630	18630	0
235	20230904	154800	834847400	18630	18630	18630	18630	0
236	20230904	154700	834847400	18630	18630	18630	18630	0
237	20230904	154600	834847400	18630	18630	18630	18630	0
238	20230904	154500	834847400	18630	18630	18630	18630	0
239	20230904	154400	834847400	18630	18630	18630	18630	0
240	20230904	154300	834847400	18630	18630	18630	18630	0
241	20230904	154200	834847400	18630	18630	18630	18630	0
242	20230904	154100	834847400	18630	18630	18630	18630	496
243	20230904	154000	834847400	18630	18630	18630	18630	0
244	20230904	153900	834847400	18630	18630	18630	18630	0
245	20230904	153800	834847400	18630	18630	18630	18630	0
246	20230904	153700	834847400	18630	18630	18630	18630	0
247	20230904	153600	834847400	18630	18630	18630	18630	0
248	20230904	153500	834847400	18630	18630	18630	18630	0
249	20230904	153400	834847400	18630	18630	18630	18630	0
250	20230904	153300	834847400	18630	18630	18630	18630	0
251	20230904	153200	834847400	18630	18630	18630	18630	0
252	20230904	153100	834847400	18630	18630	18630	18630	0
253	20230904	153000	834847400	18630	18630	18630	18630	496
254	20230904	152900	825606920	18640	18640	18640	18640	0
255	20230904	152800	825606920	18640	18640	18640	18640	0
256	20230904	152700	825606920	18640	18640	18640	18640	0
257	20230904	152600	825606920	18640	18640	18640	18640	0
258	20230904	152500	825606920	18640	18640	18640	18640	0
259	20230904	152400	825606920	18640	18640	18640	18640	0
260	20230904	152300	825606920	18640	18640	18640	18640	0
261	20230904	152200	825606920	18640	18640	18640	18640	0
262	20230904	152100	825606920	18640	18640	18640	18640	0
263	20230904	152000	825606920	18640	18640	18640	18640	0
264	20230904	151900	825606920	18640	18640	18640	18640	0
265	20230904	151800	825606920	18640	18640	18640	18640	2
266	20230904	151700	825569640	18640	18640	18640	18640	0
267	20230904	151600	825569640	18640	18640	18640	18640	1
268	20230904	151500	825551000	18660	18660	18660	18660	1
269	20230904	151400	825532340	18660	18660	18660	18660	1
270	20230904	151300	825513680	18660	18660	18660	18660	0
271	20230904	151200	825513680	18660	18660	18660	18660	172
272	20230904	151100	822304160	18640	18640	18640	18640	0
273	20230904	151000	822304160	18640	18640	18640	18640	1
274	20230904	150900	822285520	18640	18640	18640	18640	10
275	20230904	150800	822099120	18640	18640	18640	18640	0
276	20230904	150700	822099120	18640	18640	18640	18640	0
277	20230904	150600	822099120	18640	18640	18640	18640	1
278	20230904	150500	822080480	18640	18640	18640	18640	0
279	20230904	150400	822080480	18640	18670	18670	18640	66
280	20230904	150300	820848470	18670	18670	18670	18670	0
281	20230904	150200	820848470	18670	18690	18690	18670	41
282	20230904	150100	820082200	18670	18670	18670	18670	1
283	20230904	150000	820063530	18680	18670	18680	18670	5
284	20230904	145900	819970150	18670	18670	18670	18670	26
285	20230904	145800	819484730	18670	18670	18670	18670	8
286	20230904	145700	819335370	18670	18670	18670	18670	7
287	20230904	145600	819204680	18670	18670	18670	18670	6
288	20230904	145500	819092660	18670	18690	18690	18670	131
289	20230904	145400	816644690	18690	18700	18700	18690	112
290	20230904	145300	814550360	18700	18700	18700	18700	6
291	20230904	145200	814438160	18700	18700	18700	18700	7
292	20230904	145100	814307260	18700	18700	18700	18700	21
293	20230904	145000	813914560	18700	18700	18700	18700	7
294	20230904	144900	813783660	18700	18700	18700	18700	6
295	20230904	144800	813671460	18700	18700	18700	18700	22
296	20230904	144700	813260060	18700	18700	18720	18700	27
297	20230904	144600	812754760	18700	18700	18700	18700	6
298	20230904	144500	812642560	18700	18700	18700	18700	7
299	20230904	144400	812511660	18700	18700	18700	18700	20
300	20230904	144300	812137660	18700	18700	18700	18700	7
301	20230904	144200	812006760	18700	18700	18700	18700	8
302	20230904	144100	811857160	18700	18700	18700	18700	8
303	20230904	144000	811707560	18700	18700	18700	18700	22
304	20230904	143900	811296160	18700	18700	18700	18700	9
305	20230904	143800	811127860	18700	18700	18700	18700	9
306	20230904	143700	810959560	18700	18700	18700	18700	21
307	20230904	143600	810566860	18700	18700	18700	18700	0
308	20230904	143500	810566860	18700	18700	18700	18700	8
309	20230904	143400	810417260	18700	18700	18700	18700	8
310	20230904	143300	810267660	18700	18700	18700	18700	50
311	20230904	143200	809332660	18700	18700	18700	18700	9
312	20230904	143100	809164360	18700	18700	18700	18700	0
313	20230904	143000	809164360	18700	18700	18700	18700	10
314	20230904	142900	808977360	18700	18700	18700	18700	23
315	20230904	142800	808547260	18700	18700	18700	18700	2
316	20230904	142700	808509860	18700	18700	18700	18700	10
317	20230904	142600	808322860	18700	18700	18700	18700	24
318	20230904	142500	807874060	18700	18700	18700	18700	1
319	20230904	142400	807855360	18700	18700	18700	18700	9
320	20230904	142300	807687060	18690	18690	18690	18690	8
321	20230904	142200	807537540	18690	18690	18690	18690	16
322	20230904	142100	807238500	18690	18690	18690	18690	8
323	20230904	142000	807088980	18690	18680	18690	18680	9
324	20230904	141900	806920850	18670	18670	18670	18670	14
325	20230904	141800	806659470	18670	18670	18670	18670	0
326	20230904	141700	806659470	18670	18660	18670	18660	54
327	20230904	141600	805651330	18660	18650	18660	18650	58
328	20230904	141500	804569110	18650	18650	18650	18650	14
329	20230904	141400	804308010	18650	18650	18650	18650	15
330	20230904	141300	804028260	18650	18650	18660	18650	10
331	20230904	141200	803841750	18650	18650	18650	18650	49
332	20230904	141100	802927900	18650	18650	18650	18650	24
333	20230904	141000	802480300	18650	18650	18650	18650	33
334	20230904	140900	801864850	18650	18680	18680	18650	22
335	20230904	140800	801454270	18680	18710	18710	18680	675
336	20230904	140700	788829430	18710	18720	18720	18710	9
337	20230904	140600	788660990	18720	18720	18720	18720	3
338	20230904	140500	788604830	18720	18720	18720	18720	12
339	20230904	140400	788380190	18710	18710	18710	18710	34
340	20230904	140300	787744050	18710	18710	18710	18710	0
341	20230904	140200	787744050	18710	18710	18710	18710	6
342	20230904	140100	787631790	18710	18730	18730	18710	146
343	20230904	140000	784899930	18710	18710	18710	18710	14
344	20230904	135900	784637990	18710	18710	18710	18710	12
345	20230904	135800	784413470	18710	18730	18730	18710	688
346	20230904	135700	771528330	18730	18730	18730	18730	42
347	20230904	135600	770741670	18730	18730	18730	18730	12
348	20230904	135500	770516910	18730	18730	18730	18730	1
349	20230904	135400	770498180	18730	18730	18730	18730	66
350	20230904	135300	769262000	18740	18730	18740	18730	34
351	20230904	135200	768624980	18730	18730	18730	18730	81
352	20230904	135100	767107850	18730	18730	18730	18730	7
353	20230904	135000	766976740	18730	18730	18730	18730	7
354	20230904	134900	766845630	18740	18740	18740	18740	16
355	20230904	134800	766545790	18740	18740	18740	18740	88
356	20230904	134700	764896670	18750	18750	18750	18750	0
357	20230904	134600	764896670	18750	18750	18750	18750	0
358	20230904	134500	764896670	18750	18750	18750	18750	150
359	20230904	134400	762084170	18720	18720	18720	18720	6
360	20230904	134300	761971850	18710	18710	18710	18710	10
361	20230904	134200	761784750	18700	18700	18700	18700	17
362	20230904	134100	761466850	18690	18690	18690	18690	7
363	20230904	134000	761336020	18680	18680	18680	18680	0
364	20230904	133900	761336020	18680	18680	18680	18680	14
365	20230904	133800	761074500	18640	18640	18640	18640	0
366	20230904	133700	761074500	18640	18640	18640	18640	0
367	20230904	133600	761074500	18640	18640	18640	18640	25
368	20230904	133500	760608500	18640	18630	18640	18630	316
369	20230904	133400	754719970	18630	18630	18630	18630	127
370	20230904	133300	752353960	18620	18620	18620	18620	18
371	20230904	133200	752018800	18620	18620	18620	18620	1
372	20230904	133100	752000180	18630	18630	18630	18630	4
373	20230904	133000	751925660	18620	18620	18620	18620	17
374	20230904	132900	751609120	18620	18620	18620	18620	0
375	20230904	132800	751609120	18620	18620	18620	18620	15
376	20230904	132700	751329820	18620	18630	18630	18620	41
377	20230904	132600	750566150	18620	18620	18620	18620	0
378	20230904	132500	750566150	18620	18620	18620	18620	100
379	20230904	132400	748704150	18610	18610	18610	18610	102
380	20230904	132300	746805930	18610	18610	18610	18610	0
381	20230904	132200	746805930	18610	18610	18610	18610	0
382	20230904	132100	746805930	18610	18610	18610	18610	20
383	20230904	132000	746433730	18610	18610	18610	18610	35
384	20230904	131900	745782380	18610	18610	18610	18610	0
385	20230904	131800	745782380	18610	18610	18610	18610	18
386	20230904	131700	745447400	18610	18610	18610	18610	36
387	20230904	131600	744777440	18610	18610	18610	18610	0
388	20230904	131500	744777440	18610	18610	18610	18610	19
389	20230904	131400	744423850	18610	18610	18610	18610	0
390	20230904	131300	744423850	18610	18620	18620	18610	842
391	20230904	131200	728748410	18620	18620	18620	18620	22
392	20230904	131100	728338770	18630	18630	18630	18630	0
393	20230904	131000	728338770	18630	18630	18630	18630	0
394	20230904	130900	728338770	18630	18620	18630	18620	22
395	20230904	130800	727929080	18620	18620	18620	18620	8
396	20230904	130700	727780120	18620	18620	18620	18620	14
397	20230904	130600	727519440	18630	18630	18630	18630	39
398	20230904	130500	726792870	18630	18630	18630	18630	0
399	20230904	130400	726792870	18630	18630	18630	18630	26
400	20230904	130300	726308490	18630	18630	18630	18630	0
401	20230904	130200	726308490	18630	18630	18630	18630	36
402	20230904	130100	725637810	18620	18620	18620	18620	0
403	20230904	130000	725637810	18620	18640	18640	18620	23
404	20230904	125900	725209530	18610	18610	18610	18610	14
405	20230904	125800	724948990	18610	18610	18610	18610	24
406	20230904	125700	724502350	18610	18610	18610	18610	51
407	20230904	125600	723553240	18610	18610	18610	18610	0
408	20230904	125500	723553240	18610	18610	18610	18610	35
409	20230904	125400	722901890	18610	18610	18610	18610	30
410	20230904	125300	722343590	18610	18610	18610	18610	0
411	20230904	125200	722343590	18610	18610	18610	18610	0
412	20230904	125100	722343590	18610	18630	18630	18610	31
413	20230904	125000	721766660	18640	18640	18640	18640	1
414	20230904	124900	721748020	18610	18610	18610	18610	7
415	20230904	124800	721617750	18610	18620	18620	18610	35
416	20230904	124700	720966200	18620	18630	18630	18620	437
417	20230904	124600	712827860	18630	18630	18630	18630	16
418	20230904	124500	712529780	18630	18630	18630	18630	0
419	20230904	124400	712529780	18630	18640	18640	18630	17
420	20230904	124300	712213060	18630	18630	18630	18630	11
421	20230904	124200	712008130	18630	18630	18630	18630	0
422	20230904	124100	712008130	18630	18630	18630	18630	12
423	20230904	124000	711784570	18630	18630	18630	18630	40
424	20230904	123900	711039370	18630	18630	18630	18630	17
425	20230904	123800	710722660	18630	18630	18630	18630	0
426	20230904	123700	710722660	18630	18630	18630	18630	27
427	20230904	123600	710219650	18630	18630	18630	18630	0
428	20230904	123500	710219650	18630	18630	18630	18630	13
429	20230904	123400	709977460	18630	18630	18630	18630	10
430	20230904	123300	709791160	18640	18640	18640	18640	75
431	20230904	123200	708393160	18640	18640	18640	18640	0
432	20230904	123100	708393160	18640	18640	18640	18640	13
433	20230904	123000	708150840	18660	18660	18660	18660	2
434	20230904	122900	708113520	18660	18660	18660	18660	21
435	20230904	122800	707721660	18660	18660	18660	18660	0
436	20230904	122700	707721660	18660	18660	18660	18660	10
437	20230904	122600	707535060	18660	18670	18670	18660	14
438	20230904	122500	707273780	18660	18660	18660	18660	0
439	20230904	122400	707273780	18660	18660	18660	18660	3
440	20230904	122300	707217800	18710	18710	18710	18710	0
441	20230904	122200	707217800	18710	18710	18710	18710	0
442	20230904	122100	707217800	18710	18710	18710	18710	0
443	20230904	122000	707217800	18710	18710	18710	18710	0
444	20230904	121900	707217800	18710	18710	18710	18710	8
445	20230904	121800	707068120	18720	18670	18740	18670	1060
446	20230904	121700	687251540	18670	18670	18670	18670	0
447	20230904	121600	687251540	18670	18670	18670	18670	64
448	20230904	121500	686056660	18670	18670	18670	18670	0
449	20230904	121400	686056660	18670	18670	18670	18670	0
450	20230904	121300	686056660	18670	18670	18670	18670	19
451	20230904	121200	685701930	18670	18630	18670	18630	462
452	20230904	121100	677093240	18630	18630	18630	18610	42
453	20230904	121000	676311220	18630	18630	18630	18630	13
454	20230904	120900	676069030	18610	18620	18620	18610	92
455	20230904	120800	674356260	18630	18620	18630	18620	40
456	20230904	120700	673611340	18620	18620	18620	18620	0
457	20230904	120600	673611340	18620	18620	18620	18620	21
458	20230904	120500	673220320	18620	18620	18620	18620	17
459	20230904	120400	672903780	18630	18630	18630	18630	11
460	20230904	120300	672698850	18630	18620	18630	18620	202
461	20230904	120200	668937210	18630	18630	18630	18630	0
462	20230904	120100	668937210	18630	18630	18630	18630	34
463	20230904	120000	668303790	18620	18620	18620	18620	38
464	20230904	115900	667596230	18640	18640	18640	18640	4
465	20230904	115800	667521670	18640	18640	18640	18640	0
466	20230904	115700	667521670	18640	18620	18640	18620	23
467	20230904	115600	667093070	18620	18620	18620	18620	28
468	20230904	115500	666571710	18620	18620	18620	18620	0
469	20230904	115400	666571710	18620	18620	18620	18620	15
470	20230904	115300	666292410	18620	18620	18640	18620	97
471	20230904	115200	664485660	18640	18620	18640	18620	61
472	20230904	115100	663349620	18620	18620	18620	18620	7
473	20230904	115000	663219280	18620	18620	18620	18620	14
474	20230904	114900	662958600	18620	18620	18620	18620	0
475	20230904	114800	662958600	18620	18620	18620	18620	2
476	20230904	114700	662921360	18630	18630	18630	18630	2
477	20230904	114600	662884100	18640	18630	18640	18630	154
478	20230904	114500	660014970	18620	18620	18620	18620	18
479	20230904	114400	659679810	18620	18620	18620	18620	0
480	20230904	114300	659679810	18620	18620	18620	18620	0
481	20230904	114200	659679810	18620	18620	18620	18620	14
482	20230904	114100	659419130	18610	18610	18610	18610	0
483	20230904	114000	659419130	18610	18620	18620	18610	25
484	20230904	113900	658953780	18630	18630	18630	18630	0
485	20230904	113800	658953780	18630	18630	18630	18630	0
486	20230904	113700	658953780	18630	18610	18630	18610	28
487	20230904	113600	658432460	18630	18630	18630	18630	10
488	20230904	113500	658246160	18630	18620	18630	18620	117
489	20230904	113400	656067380	18620	18620	18620	18620	0
490	20230904	113300	656067380	18620	18620	18620	18620	11
491	20230904	113200	655862560	18620	18620	18620	18620	0
492	20230904	113100	655862560	18620	18620	18620	18620	21
493	20230904	113000	655471540	18630	18630	18630	18630	30
494	20230904	112900	654912640	18630	18630	18630	18630	3
495	20230904	112800	654856750	18640	18650	18650	18640	45
496	20230904	112700	654017860	18650	18650	18650	18650	0
497	20230904	112600	654017860	18650	18670	18670	18650	24
498	20230904	112500	653569980	18640	18640	18640	18640	0
499	20230904	112400	653569980	18640	18650	18650	18640	26
500	20230904	112300	653085160	18650	18650	18650	18650	9
501	20230904	112200	652917310	18650	18650	18650	18650	0
502	20230904	112100	652917310	18650	18650	18650	18650	24
503	20230904	112000	652469710	18650	18650	18650	18650	10
504	20230904	111900	652283210	18640	18640	18640	18640	0
505	20230904	111800	652283210	18640	18640	18640	18640	12
506	20230904	111700	652059530	18670	18620	18670	18620	23
507	20230904	111600	651630720	18620	18620	18620	18620	0
508	20230904	111500	651630720	18620	18620	18620	18620	12
509	20230904	111400	651407280	18620	18620	18620	18620	0
510	20230904	111300	651407280	18620	18620	18620	18620	31
511	20230904	111200	650830060	18620	18620	18620	18620	0
512	20230904	111100	650830060	18620	18630	18630	18620	11
513	20230904	111000	650625190	18630	18630	18630	18630	14
514	20230904	110900	650364370	18630	18640	18640	18630	9
515	20230904	110800	650196690	18630	18640	18640	18630	10
516	20230904	110700	650010320	18660	18660	18660	18660	0
517	20230904	110600	650010320	18660	18670	18670	18660	14
518	20230904	110500	649749010	18670	18670	18670	18670	4
519	20230904	110400	649674330	18680	18680	18680	18680	0
520	20230904	110300	649674330	18680	18680	18680	18680	6
521	20230904	110200	649562250	18680	18690	18690	18680	31
522	20230904	110100	648983070	18680	18640	18680	18630	366
523	20230904	110000	642159500	18640	18640	18640	18640	0
524	20230904	105900	642159500	18640	18630	18640	18630	16
525	20230904	105800	641861380	18640	18640	18640	18640	0
526	20230904	105700	641861380	18640	18640	18640	18640	0
527	20230904	105600	641861380	18640	18630	18640	18630	69
528	20230904	105500	640575370	18630	18630	18630	18630	20
529	20230904	105400	640202770	18630	18630	18630	18630	0
530	20230904	105300	640202770	18630	18650	18650	18630	17
531	20230904	105200	639885920	18650	18670	18670	18650	74
532	20230904	105100	638504600	18680	18700	18700	18680	1060
533	20230904	105000	618684900	18710	18710	18710	18710	295
534	20230904	104900	613165450	18720	18720	18720	18720	276
535	20230904	104800	607998730	18720	18720	18730	18720	368
536	20230904	104700	601109430	18720	18730	18730	18720	2030
537	20230904	104600	563104750	18730	18730	18730	18730	312
538	20230904	104500	557260990	18730	18730	18730	18730	110
539	20230904	104400	555200690	18730	18740	18740	18730	438
540	20230904	104300	546996820	18740	18740	18740	18740	7
541	20230904	104200	546865640	18730	18750	18750	18730	1051
542	20230904	104100	527175020	18760	18770	18770	18760	284
543	20230904	104000	521844410	18770	18770	18770	18770	8
544	20230904	103900	521694250	18770	18770	18770	18770	5
545	20230904	103800	521600400	18770	18770	18770	18770	0
546	20230904	103700	521600400	18770	18770	18770	18770	14
547	20230904	103600	521337620	18770	18740	18770	18740	395
548	20230904	103500	513928330	18730	18730	18730	18730	7
549	20230904	103400	513797220	18730	18730	18750	18720	4210
550	20230904	103300	434983930	18720	18720	18720	18720	0
551	20230904	103200	434983930	18720	18730	18730	18720	4684
552	20230904	103100	347297660	18730	18740	18740	18720	3614
553	20230904	103000	279623860	18740	18730	18740	18720	2104
554	20230904	102900	240233650	18730	18730	18730	18730	0
555	20230904	102800	240233650	18730	18730	18730	18730	7
556	20230904	102700	240102540	18760	18760	18760	18760	0
557	20230904	102600	240102540	18760	18730	18760	18730	17
558	20230904	102500	239784040	18730	18730	18730	18730	0
559	20230904	102400	239784040	18730	18730	18730	18730	0
560	20230904	102300	239784040	18730	18740	18740	18730	20
561	20230904	102200	239409280	18740	18740	18740	18740	7
562	20230904	102100	239278100	18740	18740	18740	18740	6
563	20230904	102000	239165660	18740	18740	18740	18740	7
564	20230904	101900	239034480	18740	18740	18740	18740	20
565	20230904	101800	238659680	18740	18740	18740	18740	56
566	20230904	101700	237610240	18740	18740	18740	18740	4
567	20230904	101600	237535280	18750	18750	18750	18750	0
568	20230904	101500	237535280	18750	18740	18750	18740	120
569	20230904	101400	235285350	18740	18740	18740	18740	7
570	20230904	101300	235154170	18750	18740	18750	18740	12
571	20230904	101200	234929230	18750	18750	18750	18750	20
572	20230904	101100	234554230	18750	18750	18750	18750	6
573	20230904	101000	234441730	18760	18760	18760	18760	6
574	20230904	100900	234329170	18760	18760	18760	18760	6
575	20230904	100800	234216610	18760	18760	18760	18760	21
576	20230904	100700	233822650	18760	18760	18760	18760	7
577	20230904	100600	233691330	18760	18770	18770	18760	7
578	20230904	100500	233559970	18800	18760	18800	18760	35
579	20230904	100400	232903050	18760	18760	18760	18760	7
580	20230904	100300	232771730	18760	18760	18760	18760	6
581	20230904	100200	232659170	18770	18770	18770	18770	6
582	20230904	100100	232546550	18770	18770	18770	18770	20
583	20230904	100000	232171150	18760	18800	18800	18760	7
584	20230904	095900	232039790	18760	18770	18770	18760	7
585	20230904	095800	231908460	18770	18770	18770	18770	6
586	20230904	095700	231795840	18800	18800	18800	18800	11
587	20230904	095600	231589040	18800	18800	18800	18800	8
588	20230904	095500	231438640	18800	18800	18800	18800	7
589	20230904	095400	231307040	18800	18800	18800	18800	40
590	20230904	095300	230555040	18800	18800	18800	18800	7
591	20230904	095200	230423440	18800	18800	18800	18800	12
592	20230904	095100	230197840	18790	18790	18790	18790	6
593	20230904	095000	230085100	18790	18790	18790	18790	21
594	20230904	094900	229690510	18770	18770	18770	18770	7
595	20230904	094800	229559120	18780	18780	18780	18780	6
596	20230904	094700	229446440	18800	18830	18830	18800	585
597	20230904	094600	218437600	18830	18830	18830	18830	0
598	20230904	094500	218437600	18830	18830	18830	18830	50
599	20230904	094400	217496100	18820	18870	18870	18820	404
600	20230904	094300	209878350	18890	18890	18890	18890	0
601	20230904	094200	209878350	18890	18870	18890	18870	734
602	20230904	094100	196027370	18880	18800	18880	18800	649
603	20230904	094000	183793790	18850	18860	18860	18850	166
604	20230904	093900	180663790	18870	18760	18880	18760	1581
605	20230904	093800	150866560	18730	18770	18770	18730	527
606	20230904	093700	140987770	18760	18760	18760	18760	0
607	20230904	093600	140987770	18760	18770	18780	18750	127
608	20230904	093500	138605100	18770	18770	18770	18770	0
609	20230904	093400	138605100	18770	18780	18780	18770	7
610	20230904	093300	138473690	18780	18790	18820	18780	32
611	20230904	093200	137872160	18760	18760	18760	18760	21
612	20230904	093100	137478200	18790	18800	18800	18790	22
613	20230904	093000	137064620	18790	18800	18800	18790	58
614	20230904	092900	135974290	18800	18800	18820	18800	109
615	20230904	092800	133925050	18800	18800	18800	18800	21
616	20230904	092700	133530250	18790	18790	18790	18790	12
617	20230904	092600	133304770	18770	18750	18770	18750	208
618	20230904	092500	129404630	18730	18750	18760	18730	402
619	20230904	092400	121866740	18750	18750	18750	18750	7
620	20230904	092300	121735490	18750	18800	18800	18750	23
621	20230904	092200	121303340	18870	18870	18870	18870	0
622	20230904	092100	121303340	18870	18910	18910	18870	494
623	20230904	092000	111969200	18910	18780	18970	18780	3932
624	20230904	091900	37650560	18790	18750	18790	18730	640
625	20230904	091800	25649930	18750	18750	18750	18750	21
626	20230904	091700	25256180	18750	18750	18750	18750	8
627	20230904	091600	25106180	18760	18760	18760	18760	34
628	20230904	091500	24468340	18740	18760	18760	18740	78
629	20230904	091400	23005180	18760	18750	18760	18750	240
630	20230904	091300	18505080	18750	18750	18750	18750	6
631	20230904	091200	18392580	18750	18750	18750	18750	20
632	20230904	091100	18017580	18750	18760	18760	18750	26
633	20230904	091000	17529880	18790	18790	18790	18790	1
634	20230904	090900	17511090	18790	18800	18800	18790	76
635	20230904	090800	16082690	18740	18750	18750	18740	150
636	20230904	090700	13271660	18810	18790	18810	18790	112
637	20230904	090600	11166810	18790	18740	18800	18740	163
638	20230904	090500	8110890	18740	18740	18740	18740	0
639	20230904	090400	8110890	18740	18740	18740	18730	16
640	20230904	090300	7811150	18740	18760	18760	18720	78
641	20230904	090200	6349900	18760	18730	18780	18730	163
642	20230904	090100	3294720	18720	18720	18720	18720	0
643	20230904	090000	3294720	18720	18720	18720	18720	176