KissMeData/089850/min/candle-20230911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230911	194000	2213516680	18610	18610	18610	18610	3426
3	20230911	193900	2213516680	18610	18610	18610	18610	0
4	20230911	193800	2213516680	18610	18610	18610	18610	0
5	20230911	193700	2213516680	18610	18610	18610	18610	0
6	20230911	193600	2213516680	18610	18610	18610	18610	0
7	20230911	193500	2213516680	18610	18610	18610	18610	0
8	20230911	193400	2213516680	18610	18610	18610	18610	0
9	20230911	193300	2213516680	18610	18610	18610	18610	0
10	20230911	193200	2213516680	18610	18610	18610	18610	0
11	20230911	193100	2213516680	18610	18610	18610	18610	0
12	20230911	193000	2213516680	18610	18610	18610	18610	0
13	20230911	192900	2213516680	18610	18610	18610	18610	0
14	20230911	192800	2213516680	18610	18610	18610	18610	0
15	20230911	192700	2213516680	18610	18610	18610	18610	0
16	20230911	192600	2213516680	18610	18610	18610	18610	0
17	20230911	192500	2213516680	18610	18610	18610	18610	0
18	20230911	192400	2213516680	18610	18610	18610	18610	0
19	20230911	192300	2213516680	18610	18610	18610	18610	0
20	20230911	192200	2213516680	18610	18610	18610	18610	0
21	20230911	192100	2213516680	18610	18610	18610	18610	0
22	20230911	192000	2213516680	18610	18610	18610	18610	0
23	20230911	191900	2213516680	18610	18610	18610	18610	0
24	20230911	191800	2213516680	18610	18610	18610	18610	0
25	20230911	191700	2213516680	18610	18610	18610	18610	0
26	20230911	191600	2213516680	18610	18610	18610	18610	0
27	20230911	191500	2213516680	18610	18610	18610	18610	0
28	20230911	191400	2213516680	18610	18610	18610	18610	0
29	20230911	191300	2213516680	18610	18610	18610	18610	0
30	20230911	191200	2213516680	18610	18610	18610	18610	0
31	20230911	191100	2213516680	18610	18610	18610	18610	0
32	20230911	191000	2213516680	18610	18610	18610	18610	3426
33	20230911	190900	2213516680	18610	18610	18610	18610	0
34	20230911	190800	2213516680	18610	18610	18610	18610	0
35	20230911	190700	2213516680	18610	18610	18610	18610	0
36	20230911	190600	2213516680	18610	18610	18610	18610	0
37	20230911	190500	2213516680	18610	18610	18610	18610	0
38	20230911	190400	2213516680	18610	18610	18610	18610	0
39	20230911	190300	2213516680	18610	18610	18610	18610	0
40	20230911	190200	2213516680	18610	18610	18610	18610	0
41	20230911	190100	2213516680	18610	18610	18610	18610	0
42	20230911	190000	2213516680	18610	18610	18610	18610	0
43	20230911	185900	2213516680	18610	18610	18610	18610	0
44	20230911	185800	2213516680	18610	18610	18610	18610	0
45	20230911	185700	2213516680	18610	18610	18610	18610	0
46	20230911	185600	2213516680	18610	18610	18610	18610	0
47	20230911	185500	2213516680	18610	18610	18610	18610	0
48	20230911	185400	2213516680	18610	18610	18610	18610	0
49	20230911	185300	2213516680	18610	18610	18610	18610	0
50	20230911	185200	2213516680	18610	18610	18610	18610	0
51	20230911	185100	2213516680	18610	18610	18610	18610	0
52	20230911	185000	2213516680	18610	18610	18610	18610	0
53	20230911	184900	2213516680	18610	18610	18610	18610	0
54	20230911	184800	2213516680	18610	18610	18610	18610	0
55	20230911	184700	2213516680	18610	18610	18610	18610	0
56	20230911	184600	2213516680	18610	18610	18610	18610	0
57	20230911	184500	2213516680	18610	18610	18610	18610	0
58	20230911	184400	2213516680	18610	18610	18610	18610	0
59	20230911	184300	2213516680	18610	18610	18610	18610	0
60	20230911	184200	2213516680	18610	18610	18610	18610	0
61	20230911	184100	2213516680	18610	18610	18610	18610	0
62	20230911	184000	2213516680	18610	18610	18610	18610	3426
63	20230911	183900	2213516680	18610	18610	18610	18610	0
64	20230911	183800	2213516680	18610	18610	18610	18610	0
65	20230911	183700	2213516680	18610	18610	18610	18610	0
66	20230911	183600	2213516680	18610	18610	18610	18610	0
67	20230911	183500	2213516680	18610	18610	18610	18610	0
68	20230911	183400	2213516680	18610	18610	18610	18610	0
69	20230911	183300	2213516680	18610	18610	18610	18610	0
70	20230911	183200	2213516680	18610	18610	18610	18610	0
71	20230911	183100	2213516680	18610	18610	18610	18610	0
72	20230911	183000	2213516680	18610	18610	18610	18610	0
73	20230911	182900	2213516680	18610	18610	18610	18610	0
74	20230911	182800	2213516680	18610	18610	18610	18610	0
75	20230911	182700	2213516680	18610	18610	18610	18610	0
76	20230911	182600	2213516680	18610	18610	18610	18610	0
77	20230911	182500	2213516680	18610	18610	18610	18610	0
78	20230911	182400	2213516680	18610	18610	18610	18610	0
79	20230911	182300	2213516680	18610	18610	18610	18610	0
80	20230911	182200	2213516680	18610	18610	18610	18610	0
81	20230911	182100	2213516680	18610	18610	18610	18610	0
82	20230911	182000	2213516680	18610	18610	18610	18610	0
83	20230911	181900	2213516680	18610	18610	18610	18610	0
84	20230911	181800	2213516680	18610	18610	18610	18610	0
85	20230911	181700	2213516680	18610	18610	18610	18610	0
86	20230911	181600	2213516680	18610	18610	18610	18610	0
87	20230911	181500	2213516680	18610	18610	18610	18610	0
88	20230911	181400	2213516680	18610	18610	18610	18610	0
89	20230911	181300	2213516680	18610	18610	18610	18610	0
90	20230911	181200	2213516680	18610	18610	18610	18610	0
91	20230911	181100	2213516680	18610	18610	18610	18610	0
92	20230911	181000	2213516680	18610	18610	18610	18610	3426
93	20230911	180900	2213516680	18610	18610	18610	18610	0
94	20230911	180800	2213516680	18610	18610	18610	18610	0
95	20230911	180700	2213516680	18610	18610	18610	18610	0
96	20230911	180600	2213516680	18610	18610	18610	18610	0
97	20230911	180500	2213516680	18610	18610	18610	18610	0
98	20230911	180400	2213516680	18610	18610	18610	18610	0
99	20230911	180300	2213516680	18610	18610	18610	18610	0
100	20230911	180200	2213516680	18610	18610	18610	18610	0
101	20230911	180100	2213516680	18610	18610	18610	18610	0
102	20230911	180000	2213516680	18610	18610	18610	18610	0
103	20230911	175900	2213516680	18610	18610	18610	18610	0
104	20230911	175800	2213516680	18610	18610	18610	18610	0
105	20230911	175700	2213516680	18610	18610	18610	18610	0
106	20230911	175600	2213516680	18610	18610	18610	18610	0
107	20230911	175500	2213516680	18610	18610	18610	18610	0
108	20230911	175400	2213516680	18610	18610	18610	18610	0
109	20230911	175300	2213516680	18610	18610	18610	18610	0
110	20230911	175200	2213516680	18610	18610	18610	18610	0
111	20230911	175100	2213516680	18610	18610	18610	18610	0
112	20230911	175000	2213516680	18610	18610	18610	18610	0
113	20230911	174900	2213516680	18610	18610	18610	18610	0
114	20230911	174800	2213516680	18610	18610	18610	18610	0
115	20230911	174700	2213516680	18610	18610	18610	18610	0
116	20230911	174600	2213516680	18610	18610	18610	18610	0
117	20230911	174500	2213516680	18610	18610	18610	18610	0
118	20230911	174400	2213516680	18610	18610	18610	18610	0
119	20230911	174300	2213516680	18610	18610	18610	18610	0
120	20230911	174200	2213516680	18610	18610	18610	18610	0
121	20230911	174100	2213516680	18610	18610	18610	18610	0
122	20230911	174000	2213516680	18610	18610	18610	18610	3426
123	20230911	173900	2213516680	18610	18610	18610	18610	0
124	20230911	173800	2213516680	18610	18610	18610	18610	0
125	20230911	173700	2213516680	18610	18610	18610	18610	0
126	20230911	173600	2213516680	18610	18610	18610	18610	0
127	20230911	173500	2213516680	18610	18610	18610	18610	0
128	20230911	173400	2213516680	18610	18610	18610	18610	0
129	20230911	173300	2213516680	18610	18610	18610	18610	0
130	20230911	173200	2213516680	18610	18610	18610	18610	0
131	20230911	173100	2213516680	18610	18610	18610	18610	0
132	20230911	173000	2213516680	18610	18610	18610	18610	0
133	20230911	172900	2213516680	18610	18610	18610	18610	0
134	20230911	172800	2213516680	18610	18610	18610	18610	0
135	20230911	172700	2213516680	18610	18610	18610	18610	0
136	20230911	172600	2213516680	18610	18610	18610	18610	0
137	20230911	172500	2213516680	18610	18610	18610	18610	0
138	20230911	172400	2213516680	18610	18610	18610	18610	0
139	20230911	172300	2213516680	18610	18610	18610	18610	0
140	20230911	172200	2213516680	18610	18610	18610	18610	0
141	20230911	172100	2213516680	18610	18610	18610	18610	0
142	20230911	172000	2213516680	18610	18610	18610	18610	0
143	20230911	171900	2213516680	18610	18610	18610	18610	0
144	20230911	171800	2213516680	18610	18610	18610	18610	0
145	20230911	171700	2213516680	18610	18610	18610	18610	0
146	20230911	171600	2213516680	18610	18610	18610	18610	0
147	20230911	171500	2213516680	18610	18610	18610	18610	0
148	20230911	171400	2213516680	18610	18610	18610	18610	0
149	20230911	171300	2213516680	18610	18610	18610	18610	0
150	20230911	171200	2213516680	18610	18610	18610	18610	0
151	20230911	171100	2213516680	18610	18610	18610	18610	0
152	20230911	171000	2213516680	18610	18610	18610	18610	3426
153	20230911	170900	2213516680	18610	18610	18610	18610	0
154	20230911	170800	2213516680	18610	18610	18610	18610	0
155	20230911	170700	2213516680	18610	18610	18610	18610	0
156	20230911	170600	2213516680	18610	18610	18610	18610	0
157	20230911	170500	2213516680	18610	18610	18610	18610	0
158	20230911	170400	2213516680	18610	18610	18610	18610	0
159	20230911	170300	2213516680	18610	18610	18610	18610	0
160	20230911	170200	2213516680	18610	18610	18610	18610	0
161	20230911	170100	2213516680	18610	18610	18610	18610	0
162	20230911	170000	2213516680	18610	18610	18610	18610	0
163	20230911	165900	2213516680	18610	18610	18610	18610	0
164	20230911	165800	2213516680	18610	18610	18610	18610	0
165	20230911	165700	2213516680	18610	18610	18610	18610	0
166	20230911	165600	2213516680	18610	18610	18610	18610	0
167	20230911	165500	2213516680	18610	18610	18610	18610	0
168	20230911	165400	2213516680	18610	18610	18610	18610	0
169	20230911	165300	2213516680	18610	18610	18610	18610	0
170	20230911	165200	2213516680	18610	18610	18610	18610	0
171	20230911	165100	2213516680	18610	18610	18610	18610	0
172	20230911	165000	2213516680	18610	18610	18610	18610	0
173	20230911	164900	2213516680	18610	18610	18610	18610	0
174	20230911	164800	2213516680	18610	18610	18610	18610	0
175	20230911	164700	2213516680	18610	18610	18610	18610	0
176	20230911	164600	2213516680	18610	18610	18610	18610	0
177	20230911	164500	2213516680	18610	18610	18610	18610	0
178	20230911	164400	2213516680	18610	18610	18610	18610	0
179	20230911	164300	2213516680	18610	18610	18610	18610	0
180	20230911	164200	2213516680	18610	18610	18610	18610	0
181	20230911	164100	2213516680	18610	18610	18610	18610	0
182	20230911	164000	2213516680	18610	18610	18610	18610	3426
183	20230911	163900	2213516680	18610	18610	18610	18610	0
184	20230911	163800	2213516680	18610	18610	18610	18610	0
185	20230911	163700	2213516680	18610	18610	18610	18610	0
186	20230911	163600	2213516680	18610	18610	18610	18610	0
187	20230911	163500	2213516680	18610	18610	18610	18610	0
188	20230911	163400	2213516680	18610	18610	18610	18610	0
189	20230911	163300	2213516680	18610	18610	18610	18610	0
190	20230911	163200	2213516680	18610	18610	18610	18610	0
191	20230911	163100	2213516680	18610	18610	18610	18610	0
192	20230911	163000	2213516680	18610	18610	18610	18610	0
193	20230911	162900	2213516680	18610	18610	18610	18610	0
194	20230911	162800	2213516680	18610	18610	18610	18610	0
195	20230911	162700	2213516680	18610	18610	18610	18610	0
196	20230911	162600	2213516680	18610	18610	18610	18610	0
197	20230911	162500	2213516680	18610	18610	18610	18610	0
198	20230911	162400	2213516680	18610	18610	18610	18610	0
199	20230911	162300	2213516680	18610	18610	18610	18610	0
200	20230911	162200	2213516680	18610	18610	18610	18610	0
201	20230911	162100	2213516680	18610	18610	18610	18610	0
202	20230911	162000	2213516680	18610	18610	18610	18610	0
203	20230911	161900	2213516680	18610	18610	18610	18610	0
204	20230911	161800	2213516680	18610	18610	18610	18610	0
205	20230911	161700	2213516680	18610	18610	18610	18610	0
206	20230911	161600	2213516680	18610	18610	18610	18610	0
207	20230911	161500	2213516680	18610	18610	18610	18610	0
208	20230911	161400	2213516680	18610	18610	18610	18610	0
209	20230911	161300	2213516680	18610	18610	18610	18610	0
210	20230911	161200	2213516680	18610	18610	18610	18610	0
211	20230911	161100	2213516680	18610	18610	18610	18610	0
212	20230911	161000	2213516680	18610	18610	18610	18610	3426
213	20230911	160900	2213516680	18610	18610	18610	18610	0
214	20230911	160800	2213516680	18610	18610	18610	18610	0
215	20230911	160700	2213516680	18610	18610	18610	18610	0
216	20230911	160600	2213516680	18610	18610	18610	18610	0
217	20230911	160500	2213516680	18610	18610	18610	18610	0
218	20230911	160400	2213516680	18610	18610	18610	18610	0
219	20230911	160300	2213516680	18610	18610	18610	18610	0
220	20230911	160200	2213516680	18610	18610	18610	18610	0
221	20230911	160100	2213516680	18610	18610	18610	18610	0
222	20230911	160000	2213516680	18610	18610	18610	18610	0
223	20230911	155900	2213516680	18610	18610	18610	18610	0
224	20230911	155800	2213516680	18610	18610	18610	18610	0
225	20230911	155700	2213516680	18610	18610	18610	18610	0
226	20230911	155600	2213516680	18610	18610	18610	18610	0
227	20230911	155500	2213516680	18610	18610	18610	18610	0
228	20230911	155400	2213516680	18610	18610	18610	18610	0
229	20230911	155300	2213516680	18610	18610	18610	18610	0
230	20230911	155200	2213516680	18610	18610	18610	18610	0
231	20230911	155100	2213516680	18610	18610	18610	18610	0
232	20230911	155000	2213516680	18610	18610	18610	18610	0
233	20230911	154900	2213516680	18610	18610	18610	18610	0
234	20230911	154800	2213516680	18610	18610	18610	18610	0
235	20230911	154700	2213516680	18610	18610	18610	18610	0
236	20230911	154600	2213516680	18610	18610	18610	18610	0
237	20230911	154500	2213516680	18610	18610	18610	18610	0
238	20230911	154400	2213516680	18610	18610	18610	18610	0
239	20230911	154300	2213516680	18610	18610	18610	18610	0
240	20230911	154200	2213516680	18610	18610	18610	18610	0
241	20230911	154100	2213516680	18610	18610	18610	18610	0
242	20230911	154000	2213516680	18610	18610	18610	18610	3426
243	20230911	153900	2213516680	18610	18610	18610	18610	0
244	20230911	153800	2213516680	18610	18610	18610	18610	0
245	20230911	153700	2213516680	18610	18610	18610	18610	0
246	20230911	153600	2213516680	18610	18610	18610	18610	0
247	20230911	153500	2213516680	18610	18610	18610	18610	0
248	20230911	153400	2213516680	18610	18610	18610	18610	0
249	20230911	153300	2213516680	18610	18610	18610	18610	0
250	20230911	153200	2213516680	18610	18610	18610	18610	0
251	20230911	153100	2213516680	18610	18610	18610	18610	0
252	20230911	153000	2213516680	18610	18610	18610	18610	3426
253	20230911	152900	2149758820	18600	18600	18600	18600	0
254	20230911	152800	2149758820	18600	18600	18600	18600	0
255	20230911	152700	2149758820	18600	18600	18600	18600	0
256	20230911	152600	2149758820	18600	18600	18600	18600	0
257	20230911	152500	2149758820	18600	18600	18600	18600	0
258	20230911	152400	2149758820	18600	18600	18600	18600	0
259	20230911	152300	2149758820	18600	18600	18600	18600	0
260	20230911	152200	2149758820	18600	18600	18600	18600	0
261	20230911	152100	2149758820	18600	18600	18600	18600	0
262	20230911	152000	2149758820	18600	18600	18600	18600	0
263	20230911	151900	2149758820	18600	18600	18610	18590	690
264	20230911	151800	2136924580	18600	18590	18610	18570	458
265	20230911	151700	2128405760	18590	18590	18590	18570	191
266	20230911	151600	2124855470	18590	18580	18590	18580	4
267	20230911	151500	2124781120	18580	18580	18580	18580	32
268	20230911	151400	2124186560	18580	18580	18590	18580	396
269	20230911	151300	2116827720	18580	18580	18580	18580	900
270	20230911	151200	2100105720	18530	18580	18580	18530	858
271	20230911	151100	2084188180	18570	18580	18590	18570	278
272	20230911	151000	2079023890	18570	18510	18580	18510	185
273	20230911	150900	2075587030	18540	18540	18540	18540	22
274	20230911	150800	2075179150	18530	18540	18560	18530	467
275	20230911	150700	2066519580	18530	18500	18530	18500	371
276	20230911	150600	2059650130	18500	18500	18500	18500	101
277	20230911	150500	2057781630	18490	18480	18490	18470	421
278	20230911	150400	2049999870	18490	18480	18490	18480	508
279	20230911	150300	2040608090	18480	18480	18480	18480	138
280	20230911	150200	2038057850	18470	18470	18470	18470	100
281	20230911	150100	2036210850	18470	18460	18470	18460	299
282	20230911	150000	2030691250	18450	18450	18450	18450	7
283	20230911	145900	2030562100	18450	18450	18450	18450	19
284	20230911	145800	2030211550	18450	18420	18450	18420	189
285	20230911	145700	2026728900	18420	18420	18430	18420	472
286	20230911	145600	2018033660	18430	18420	18430	18420	175
287	20230911	145500	2014810030	18430	18430	18430	18430	77
288	20230911	145400	2013390920	18420	18420	18420	18420	0
289	20230911	145300	2013390920	18420	18420	18420	18420	73
290	20230911	145200	2012046260	18420	18420	18420	18420	82
291	20230911	145100	2010535820	18380	18380	18380	18380	1
292	20230911	145000	2010517440	18380	18380	18380	18380	50
293	20230911	144900	2009598440	18370	18370	18370	18370	326
294	20230911	144800	2003609820	18370	18380	18380	18370	289
295	20230911	144700	1998300740	18420	18420	18420	18420	500
296	20230911	144600	1989090740	18420	18420	18420	18420	4
297	20230911	144500	1989017060	18390	18390	18390	18390	363
298	20230911	144400	1982341490	18430	18430	18430	18430	0
299	20230911	144300	1982341490	18430	18420	18430	18420	40
300	20230911	144200	1981604550	18390	18390	18390	18390	50
301	20230911	144100	1980685050	18390	18390	18390	18390	485
302	20230911	144000	1971765900	18390	18390	18390	18360	143
303	20230911	143900	1969139760	18360	18390	18390	18360	1609
304	20230911	143800	1939577190	18400	18450	18450	18400	116
305	20230911	143700	1937442290	18450	18450	18450	18450	45
306	20230911	143600	1936612040	18460	18410	18460	18400	359
307	20230911	143500	1929995580	18430	18430	18430	18430	161
308	20230911	143400	1927028350	18460	18440	18470	18430	565
309	20230911	143300	1916600960	18460	18460	18460	18460	46
310	20230911	143200	1915751800	18460	18460	18460	18460	1
311	20230911	143100	1915733340	18440	18440	18440	18440	1
312	20230911	143000	1915714900	18460	18460	18460	18460	100
313	20230911	142900	1913868900	18470	18430	18470	18430	1081
314	20230911	142800	1893946030	18400	18430	18430	18400	194
315	20230911	142700	1890374280	18430	18430	18430	18430	1
316	20230911	142600	1890355850	18480	18480	18480	18480	147
317	20230911	142500	1887639290	18480	18480	18480	18480	1
318	20230911	142400	1887620810	18450	18450	18450	18450	10
319	20230911	142300	1887436310	18480	18410	18480	18400	197
320	20230911	142200	1883809050	18450	18450	18450	18450	174
321	20230911	142100	1880598750	18480	18480	18480	18480	50
322	20230911	142000	1879674750	18480	18420	18480	18420	232
323	20230911	141900	1875392580	18450	18450	18450	18450	0
324	20230911	141800	1875392580	18450	18450	18450	18450	17
325	20230911	141700	1875078930	18480	18470	18480	18470	73
326	20230911	141600	1873730220	18410	18410	18410	18410	5
327	20230911	141500	1873638170	18410	18450	18450	18400	580
328	20230911	141400	1862953200	18440	18440	18440	18440	199
329	20230911	141300	1859283640	18490	18500	18500	18450	1005
330	20230911	141200	1840723750	18560	18560	18560	18560	0
331	20230911	141100	1840723750	18560	18500	18560	18500	256
332	20230911	141000	1835984500	18500	18520	18520	18500	432
333	20230911	140900	1827987700	18550	18550	18550	18550	217
334	20230911	140800	1823962350	18550	18500	18550	18500	87
335	20230911	140700	1822349650	18510	18560	18560	18510	2181
336	20230911	140600	1781920660	18560	18570	18570	18560	194
337	20230911	140500	1778319010	18600	18660	18660	18570	330
338	20230911	140400	1772184850	18610	18610	18610	18610	98
339	20230911	140300	1770361070	18690	18650	18690	18650	550
340	20230911	140200	1760083410	18650	18640	18650	18640	283
341	20230911	140100	1754805510	18650	18650	18650	18650	0
342	20230911	140000	1754805510	18650	18650	18650	18650	5
343	20230911	135900	1754712260	18650	18600	18650	18600	137
344	20230911	135800	1752159740	18600	18600	18600	18600	0
345	20230911	135700	1752159740	18600	18600	18600	18600	11
346	20230911	135600	1751955140	18600	18600	18600	18600	63
347	20230911	135500	1750783340	18600	18600	18600	18600	0
348	20230911	135400	1750783340	18600	18600	18600	18600	0
349	20230911	135300	1750783340	18600	18600	18600	18600	0
350	20230911	135200	1750783340	18600	18600	18600	18600	2
351	20230911	135100	1750746140	18550	18550	18550	18550	38
352	20230911	135000	1750041240	18600	18550	18600	18550	41
353	20230911	134900	1749280390	18540	18570	18600	18540	883
354	20230911	134800	1732897450	18600	18570	18600	18570	130
355	20230911	134700	1730482450	18600	18600	18600	18600	81
356	20230911	134600	1728975850	18620	18620	18620	18620	0
357	20230911	134500	1728975850	18620	18620	18620	18620	0
358	20230911	134400	1728975850	18620	18580	18630	18560	721
359	20230911	134300	1715572240	18620	18620	18620	18620	0
360	20230911	134200	1715572240	18620	18620	18620	18620	0
361	20230911	134100	1715572240	18620	18620	18620	18620	0
362	20230911	134000	1715572240	18620	18580	18620	18580	275
363	20230911	133900	1710460780	18580	18590	18590	18580	274
364	20230911	133800	1705367860	18600	18600	18630	18600	311
365	20230911	133700	1699583200	18630	18630	18630	18630	77
366	20230911	133600	1698148690	18600	18600	18600	18600	356
367	20230911	133500	1691527090	18630	18600	18630	18600	1007
368	20230911	133400	1672766890	18630	18610	18630	18610	206
369	20230911	133300	1668930310	18630	18630	18630	18630	0
370	20230911	133200	1668930310	18630	18630	18630	18630	1
371	20230911	133100	1668911680	18600	18620	18630	18600	127
372	20230911	133000	1666548850	18620	18610	18620	18610	35
373	20230911	132900	1665897490	18610	18640	18640	18610	296
374	20230911	132800	1660380590	18650	18670	18670	18650	332
375	20230911	132700	1654184190	18670	18730	18730	18670	134
376	20230911	132600	1651678260	18730	18730	18730	18730	3
377	20230911	132500	1651622070	18710	18710	18710	18700	53
378	20230911	132400	1650630930	18730	18700	18730	18700	87
379	20230911	132300	1649002600	18700	18680	18700	18680	959
380	20230911	132200	1631070360	18680	18670	18680	18670	78
381	20230911	132100	1629614090	18670	18670	18670	18670	66
382	20230911	132000	1628381870	18640	18640	18640	18640	1
383	20230911	131900	1628363230	18640	18640	18640	18640	27
384	20230911	131800	1627859950	18640	18640	18640	18640	74
385	20230911	131700	1626480590	18640	18640	18640	18640	1
386	20230911	131600	1626461950	18630	18630	18630	18630	25
387	20230911	131500	1625996200	18630	18640	18640	18630	45
388	20230911	131400	1625157410	18630	18630	18630	18630	220
389	20230911	131300	1621058810	18630	18630	18630	18630	0
390	20230911	131200	1621058810	18630	18620	18700	18620	924
391	20230911	131100	1603806970	18600	18590	18600	18590	31
392	20230911	131000	1603230670	18590	18590	18590	18590	1
393	20230911	130900	1603212080	18560	18590	18590	18560	2
394	20230911	130800	1603174930	18540	18540	18540	18540	0
395	20230911	130700	1603174930	18540	18620	18620	18540	1714
396	20230911	130600	1571326620	18620	18620	18620	18620	271
397	20230911	130500	1566280600	18630	18630	18630	18630	180
398	20230911	130400	1562927200	18660	18660	18660	18660	0
399	20230911	130300	1562927200	18660	18660	18660	18660	1
400	20230911	130200	1562908540	18630	18630	18630	18630	9
401	20230911	130100	1562740870	18630	18630	18630	18630	0
402	20230911	130000	1562740870	18630	18650	18680	18620	987
403	20230911	125900	1544346340	18640	18640	18640	18640	99
404	20230911	125800	1542500980	18640	18640	18640	18640	121
405	20230911	125700	1540245540	18640	18640	18690	18640	256
406	20230911	125600	1535470550	18690	18690	18690	18690	21
407	20230911	125500	1535078060	18700	18700	18700	18700	0
408	20230911	125400	1535078060	18700	18670	18700	18640	69
409	20230911	125300	1533788600	18630	18640	18640	18630	93
410	20230911	125200	1532055780	18640	18650	18650	18640	79
411	20230911	125100	1530582990	18690	18690	18690	18690	100
412	20230911	125000	1528713990	18700	18640	18700	18640	44
413	20230911	124900	1527892270	18650	18690	18690	18650	896
414	20230911	124800	1511164880	18700	18710	18710	18700	84
415	20230911	124700	1509594040	18720	18710	18720	18710	731
416	20230911	124600	1495915030	18720	18730	18730	18720	614
417	20230911	124500	1484420630	18750	18750	18750	18750	1
418	20230911	124400	1484401880	18750	18750	18750	18750	85
419	20230911	124300	1482808130	18730	18730	18730	18730	76
420	20230911	124200	1481384650	18740	18750	18750	18740	71
421	20230911	124100	1480054040	18750	18760	18760	18750	74
422	20230911	124000	1478665840	18760	18760	18760	18760	0
423	20230911	123900	1478665840	18760	18750	18760	18750	33
424	20230911	123800	1478047080	18770	18770	18770	18750	377
425	20230911	123700	1470974550	18760	18840	18840	18760	2072
426	20230911	123600	1432045050	18810	18810	18810	18810	400
427	20230911	123500	1424521050	18810	18820	18820	18810	927
428	20230911	123400	1407081820	18870	18870	18870	18870	44
429	20230911	123300	1406251540	18870	18870	18870	18870	0
430	20230911	123200	1406251540	18870	18870	18870	18870	10
431	20230911	123100	1406062840	18870	18860	18870	18850	56
432	20230911	123000	1405006580	18870	18820	18870	18820	408
433	20230911	122900	1397310180	18820	18820	18820	18820	0
434	20230911	122800	1397310180	18820	18820	18820	18820	4
435	20230911	122700	1397234900	18820	18880	18880	18820	121
436	20230911	122600	1394951970	18880	18880	18880	18850	180
437	20230911	122500	1391555130	18880	18880	18880	18880	137
438	20230911	122400	1388968570	18810	18880	18900	18810	943
439	20230911	122300	1371177230	18880	18870	18900	18870	1050
440	20230911	122200	1351347070	18860	18850	18860	18840	2380
441	20230911	122100	1306471650	18840	18840	18840	18840	303
442	20230911	122000	1300763130	18840	18840	18840	18840	3
443	20230911	121900	1300706610	18840	18840	18840	18840	302
444	20230911	121800	1295016930	18840	18830	18840	18830	333
445	20230911	121700	1288743850	18830	18830	18830	18830	110
446	20230911	121600	1286672550	18830	18830	18830	18830	56
447	20230911	121500	1285618070	18830	18800	18830	18800	121
448	20230911	121400	1283340460	18820	18820	18820	18820	58
449	20230911	121300	1282248900	18820	18790	18820	18790	125
450	20230911	121200	1279898210	18800	18800	18800	18800	241
451	20230911	121100	1275367410	18800	18800	18800	18800	54
452	20230911	121000	1274352210	18790	18800	18800	18790	141
453	20230911	120900	1271701560	18800	18790	18800	18790	688
454	20230911	120800	1258768750	18790	18790	18790	18790	574
455	20230911	120700	1247983290	18790	18790	18790	18780	155
456	20230911	120600	1245071840	18790	18790	18790	18780	181
457	20230911	120500	1241671350	18770	18770	18770	18770	11
458	20230911	120400	1241464880	18770	18790	18790	18770	115
459	20230911	120300	1239305830	18790	18760	18790	18760	104
460	20230911	120200	1237352570	18780	18780	18790	18780	239
461	20230911	120100	1232864140	18790	18790	18790	18790	34
462	20230911	120000	1232225280	18780	18780	18800	18780	393
463	20230911	115900	1224841870	18780	18790	18790	18780	531
464	20230911	115800	1214864490	18790	18790	18790	18790	78
465	20230911	115700	1213398870	18790	18790	18790	18790	140
466	20230911	115600	1210768270	18780	18780	18780	18780	326
467	20230911	115500	1204645990	18760	18760	18760	18760	0
468	20230911	115400	1204645990	18760	18780	18780	18750	424
469	20230911	115300	1196683590	18780	18750	18780	18750	372
470	20230911	115200	1189707080	18750	18750	18750	18750	1
471	20230911	115100	1189688330	18750	18750	18750	18750	0
472	20230911	115000	1189688330	18750	18740	18750	18740	110
473	20230911	114900	1187625910	18740	18740	18740	18740	208
474	20230911	114800	1183727990	18740	18720	18740	18720	214
475	20230911	114700	1179719090	18730	18730	18730	18730	0
476	20230911	114600	1179719090	18730	18730	18730	18730	100
477	20230911	114500	1177846090	18730	18690	18730	18690	249
478	20230911	114400	1173183250	18720	18700	18720	18680	181
479	20230911	114300	1169797950	18700	18700	18700	18700	0
480	20230911	114200	1169797950	18700	18680	18700	18680	114
481	20230911	114100	1167666630	18700	18680	18700	18680	25
482	20230911	114000	1167199610	18690	18690	18690	18690	317
483	20230911	113900	1161274880	18700	18690	18700	18690	46
484	20230911	113800	1160414930	18700	18700	18700	18700	122
485	20230911	113700	1158133530	18700	18700	18700	18700	182
486	20230911	113600	1154730130	18700	18700	18700	18700	999
487	20230911	113500	1136048830	18700	18700	18700	18700	11
488	20230911	113400	1135843130	18700	18700	18700	18690	258
489	20230911	113300	1131019170	18710	18710	18710	18710	42
490	20230911	113200	1130233350	18710	18710	18710	18710	351
491	20230911	113100	1123666140	18740	18740	18740	18740	1
492	20230911	113000	1123647400	18710	18710	18710	18710	2
493	20230911	112900	1123609980	18740	18740	18740	18740	2
494	20230911	112800	1123572500	18740	18740	18740	18740	360
495	20230911	112700	1116826100	18740	18740	18740	18740	76
496	20230911	112600	1115401860	18750	18760	18760	18750	26
497	20230911	112500	1114914280	18750	18750	18750	18750	2
498	20230911	112400	1114876780	18780	18780	18780	18780	60
499	20230911	112300	1113749980	18790	18790	18790	18790	17
500	20230911	112200	1113430550	18790	18790	18790	18790	0
501	20230911	112100	1113430550	18790	18740	18790	18740	129
502	20230911	112000	1111007000	18780	18770	18780	18770	54
503	20230911	111900	1109992980	18790	18740	18790	18740	3
504	20230911	111800	1109936710	18730	18780	18790	18730	318
505	20230911	111700	1103964760	18780	18780	18780	18780	102
506	20230911	111600	1102049200	18780	18780	18780	18780	21
507	20230911	111500	1101654820	18780	18700	18780	18700	215
508	20230911	111400	1097625280	18710	18710	18710	18710	24
509	20230911	111300	1097176240	18710	18720	18720	18710	481
510	20230911	111200	1088174830	18720	18780	18780	18720	804
511	20230911	111100	1073122160	18780	18690	18790	18690	4392
512	20230911	111000	990808150	18690	18690	18690	18690	0
513	20230911	110900	990808150	18690	18700	18700	18680	132
514	20230911	110800	988339990	18700	18600	18700	18600	466
515	20230911	110700	979644590	18670	18670	18670	18670	209
516	20230911	110600	975742560	18680	18710	18710	18680	108
517	20230911	110500	973723370	18710	18670	18710	18670	1099
518	20230911	110400	953176540	18670	18640	18670	18640	808
519	20230911	110300	938111460	18640	18640	18640	18640	0
520	20230911	110200	938111460	18640	18630	18640	18630	618
521	20230911	110100	926597500	18630	18630	18630	18630	56
522	20230911	110000	925554220	18630	18580	18630	18580	640
523	20230911	105900	913660540	18580	18570	18580	18570	154
524	20230911	105800	910799270	18580	18580	18580	18580	0
525	20230911	105700	910799270	18580	18580	18580	18580	0
526	20230911	105600	910799270	18580	18570	18580	18570	175
527	20230911	105500	907548570	18600	18500	18600	18500	933
528	20230911	105400	890284210	18580	18500	18580	18500	7
529	20230911	105300	890154230	18600	18580	18600	18580	215
530	20230911	105200	886157140	18580	18580	18580	18580	6
531	20230911	105100	886045660	18580	18580	18580	18580	9
532	20230911	105000	885878440	18580	18580	18580	18580	46
533	20230911	104900	885023760	18580	18510	18580	18500	251
534	20230911	104800	880378230	18580	18580	18580	18580	29
535	20230911	104700	879839410	18580	18580	18580	18580	167
536	20230911	104600	876736550	18490	18510	18510	18490	6
537	20230911	104500	876625550	18490	18510	18510	18490	135
538	20230911	104400	874128700	18580	18570	18580	18570	104
539	20230911	104300	872196390	18570	18570	18570	18570	0
540	20230911	104200	872196390	18570	18570	18570	18570	4
541	20230911	104100	872122110	18570	18570	18570	18570	17
542	20230911	104000	871806420	18490	18490	18490	18490	0
543	20230911	103900	871806420	18490	18490	18490	18490	0
544	20230911	103800	871806420	18490	18520	18520	18490	51
545	20230911	103700	870862500	18470	18470	18470	18470	0
546	20230911	103600	870862500	18470	18470	18470	18470	0
547	20230911	103500	870862500	18470	18580	18580	18470	30
548	20230911	103400	870307190	18460	18470	18470	18460	350
549	20230911	103300	863843860	18470	18510	18510	18470	1000
550	20230911	103200	845355850	18500	18580	18580	18500	33
551	20230911	103100	844744310	18580	18580	18580	18580	167
552	20230911	103000	841641450	18580	18580	18580	18580	8
553	20230911	102900	841492810	18580	18580	18580	18580	7
554	20230911	102800	841362750	18580	18520	18580	18520	160
555	20230911	102700	838395350	18520	18520	18520	18520	160
556	20230911	102600	835432150	18520	18520	18520	18520	2
557	20230911	102500	835395110	18520	18510	18520	18510	145
558	20230911	102400	832710580	18510	18490	18510	18480	73
559	20230911	102300	831360960	18490	18490	18490	18490	0
560	20230911	102200	831360960	18490	18490	18490	18490	6
561	20230911	102100	831250020	18490	18490	18490	18490	64
562	20230911	102000	830066660	18490	18570	18570	18490	2985
563	20230911	101900	774744610	18580	18600	18600	18580	373
564	20230911	101800	767811930	18600	18600	18600	18600	50
565	20230911	101700	766881930	18570	18570	18570	18570	71
566	20230911	101600	765563460	18600	18600	18600	18570	171
567	20230911	101500	762383700	18600	18600	18600	18580	476
568	20230911	101400	753530200	18580	18590	18590	18580	495
569	20230911	101300	744329500	18590	18590	18590	18590	0
570	20230911	101200	744329500	18590	18600	18600	18590	487
571	20230911	101100	735276160	18600	18650	18650	18600	917
572	20230911	101000	718214840	18670	18670	18670	18670	0
573	20230911	100900	718214840	18670	18610	18670	18610	61
574	20230911	100800	717077280	18640	18640	18640	18640	2
575	20230911	100700	717040000	18640	18640	18640	18640	93
576	20230911	100600	715306480	18680	18680	18680	18680	41
577	20230911	100500	714540600	18680	18680	18680	18610	146
578	20230911	100400	711818770	18680	18690	18690	18680	205
579	20230911	100300	707989160	18690	18680	18690	18680	511
580	20230911	100200	698440780	18680	18680	18680	18680	145
581	20230911	100100	695732180	18700	18690	18700	18690	102
582	20230911	100000	693824830	18700	18690	18700	18690	577
583	20230911	095900	683037730	18690	18690	18690	18690	2
584	20230911	095800	683000350	18690	18690	18690	18690	27
585	20230911	095700	682495720	18690	18680	18690	18680	80
586	20230911	095600	681001220	18610	18610	18610	18600	53
587	20230911	095500	680015170	18610	18610	18610	18610	89
588	20230911	095400	678358880	18610	18630	18700	18610	347
589	20230911	095300	671894150	18710	18710	18710	18710	30
590	20230911	095200	671332850	18710	18650	18710	18620	356
591	20230911	095100	664689710	18670	18670	18710	18650	254
592	20230911	095000	659950290	18710	18750	18750	18690	878
593	20230911	094900	643514420	18760	18700	18760	18690	1245
594	20230911	094800	620216360	18700	18700	18730	18690	913
595	20230911	094700	603143300	18700	18690	18700	18690	340
596	20230911	094600	596786200	18660	18650	18720	18640	7793
597	20230911	094500	451294770	18640	18620	18650	18610	4077
598	20230911	094400	375350420	18620	18620	18620	18620	213
599	20230911	094300	371384360	18620	18550	18620	18540	626
600	20230911	094200	359730680	18620	18620	18620	18620	0
601	20230911	094100	359730680	18620	18600	18620	18600	156
602	20230911	094000	356828530	18600	18600	18600	18600	35
603	20230911	093900	356177530	18600	18600	18600	18600	128
604	20230911	093800	353796730	18600	18600	18600	18600	224
605	20230911	093700	349630330	18600	18600	18600	18550	64
606	20230911	093600	348440030	18600	18600	18600	18600	189
607	20230911	093500	344924630	18550	18600	18600	18550	34
608	20230911	093400	344292330	18600	18570	18600	18560	359
609	20230911	093300	337628040	18620	18600	18620	18570	1015
610	20230911	093200	318756280	18610	18630	18630	18610	94
611	20230911	093100	317005510	18630	18620	18640	18620	583
612	20230911	093000	306139960	18620	18640	18640	18620	217
613	20230911	092900	302095420	18650	18550	18650	18500	3867
614	20230911	092800	230266630	18550	18550	18550	18500	49
615	20230911	092700	229357780	18560	18560	18560	18560	94
616	20230911	092600	227613140	18560	18530	18560	18530	736
617	20230911	092500	213963570	18530	18490	18530	18470	558
618	20230911	092400	203649110	18550	18550	18550	18550	28
619	20230911	092300	203129710	18560	18560	18560	18550	524
620	20230911	092200	193408780	18560	18560	18560	18560	204
621	20230911	092100	189622540	18560	18550	18560	18550	227
622	20230911	092000	185409720	18570	18530	18580	18520	357
623	20230911	091900	178787010	18580	18440	18580	18440	486
624	20230911	091800	169794780	18450	18210	18450	18210	1290
625	20230911	091700	146071870	18310	18200	18310	18200	1930
626	20230911	091600	110928760	18200	18220	18220	18200	984
627	20230911	091500	93013280	18220	18310	18310	18220	140
628	20230911	091400	90461150	18310	18310	18310	18310	30
629	20230911	091300	89911850	18310	18210	18310	18200	114
630	20230911	091200	87833150	18210	18240	18240	18210	561
631	20230911	091100	77609470	18240	18270	18270	18240	700
632	20230911	091000	64830710	18250	18250	18250	18250	1
633	20230911	090900	64812460	18250	18280	18280	18250	179
634	20230911	090800	61544980	18250	18260	18270	18250	351
635	20230911	090700	55136120	18260	18260	18270	18260	531
636	20230911	090600	45439960	18300	18260	18350	18260	9
637	20230911	090500	45275490	18260	18340	18370	18260	355
638	20230911	090400	38773800	18340	18430	18430	18340	453
639	20230911	090300	30440690	18440	18450	18580	18440	645
640	20230911	090200	18542250	18450	18450	18450	18450	196
641	20230911	090100	14926050	18450	18450	18450	18450	77
642	20230911	090000	13505400	18450	18450	18450	18450	732