KissMeData/182360/min/candle-20230912.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230912	200500	3289678030	18710	18710	18710	18710	1588
3	20230912	200400	3289678030	18710	18710	18710	18710	0
4	20230912	200300	3289678030	18710	18710	18710	18710	0
5	20230912	200200	3289678030	18710	18710	18710	18710	0
6	20230912	200100	3289678030	18710	18710	18710	18710	0
7	20230912	200000	3289678030	18710	18710	18710	18710	0
8	20230912	195900	3289678030	18710	18710	18710	18710	0
9	20230912	195800	3289678030	18710	18710	18710	18710	0
10	20230912	195700	3289678030	18710	18710	18710	18710	0
11	20230912	195600	3289678030	18710	18710	18710	18710	0
12	20230912	195500	3289678030	18710	18710	18710	18710	0
13	20230912	195400	3289678030	18710	18710	18710	18710	0
14	20230912	195300	3289678030	18710	18710	18710	18710	0
15	20230912	195200	3289678030	18710	18710	18710	18710	0
16	20230912	195100	3289678030	18710	18710	18710	18710	0
17	20230912	195000	3289678030	18710	18710	18710	18710	0
18	20230912	194900	3289678030	18710	18710	18710	18710	0
19	20230912	194800	3289678030	18710	18710	18710	18710	0
20	20230912	194700	3289678030	18710	18710	18710	18710	0
21	20230912	194600	3289678030	18710	18710	18710	18710	0
22	20230912	194500	3289678030	18710	18710	18710	18710	0
23	20230912	194400	3289678030	18710	18710	18710	18710	0
24	20230912	194300	3289678030	18710	18710	18710	18710	0
25	20230912	194200	3289678030	18710	18710	18710	18710	0
26	20230912	194100	3289678030	18710	18710	18710	18710	0
27	20230912	194000	3289678030	18710	18710	18710	18710	0
28	20230912	193900	3289678030	18710	18710	18710	18710	0
29	20230912	193800	3289678030	18710	18710	18710	18710	0
30	20230912	193700	3289678030	18710	18710	18710	18710	0
31	20230912	193600	3289678030	18710	18710	18710	18710	0
32	20230912	193500	3289678030	18710	18710	18710	18710	1588
33	20230912	193400	3289678030	18710	18710	18710	18710	0
34	20230912	193300	3289678030	18710	18710	18710	18710	0
35	20230912	193200	3289678030	18710	18710	18710	18710	0
36	20230912	193100	3289678030	18710	18710	18710	18710	0
37	20230912	193000	3289678030	18710	18710	18710	18710	0
38	20230912	192900	3289678030	18710	18710	18710	18710	0
39	20230912	192800	3289678030	18710	18710	18710	18710	0
40	20230912	192700	3289678030	18710	18710	18710	18710	0
41	20230912	192600	3289678030	18710	18710	18710	18710	0
42	20230912	192500	3289678030	18710	18710	18710	18710	0
43	20230912	192400	3289678030	18710	18710	18710	18710	0
44	20230912	192300	3289678030	18710	18710	18710	18710	0
45	20230912	192200	3289678030	18710	18710	18710	18710	0
46	20230912	192100	3289678030	18710	18710	18710	18710	0
47	20230912	192000	3289678030	18710	18710	18710	18710	0
48	20230912	191900	3289678030	18710	18710	18710	18710	0
49	20230912	191800	3289678030	18710	18710	18710	18710	0
50	20230912	191700	3289678030	18710	18710	18710	18710	0
51	20230912	191600	3289678030	18710	18710	18710	18710	0
52	20230912	191500	3289678030	18710	18710	18710	18710	0
53	20230912	191400	3289678030	18710	18710	18710	18710	0
54	20230912	191300	3289678030	18710	18710	18710	18710	0
55	20230912	191200	3289678030	18710	18710	18710	18710	0
56	20230912	191100	3289678030	18710	18710	18710	18710	0
57	20230912	191000	3289678030	18710	18710	18710	18710	0
58	20230912	190900	3289678030	18710	18710	18710	18710	0
59	20230912	190800	3289678030	18710	18710	18710	18710	0
60	20230912	190700	3289678030	18710	18710	18710	18710	0
61	20230912	190600	3289678030	18710	18710	18710	18710	0
62	20230912	190500	3289678030	18710	18710	18710	18710	1588
63	20230912	190400	3289678030	18710	18710	18710	18710	0
64	20230912	190300	3289678030	18710	18710	18710	18710	0
65	20230912	190200	3289678030	18710	18710	18710	18710	0
66	20230912	190100	3289678030	18710	18710	18710	18710	0
67	20230912	190000	3289678030	18710	18710	18710	18710	0
68	20230912	185900	3289678030	18710	18710	18710	18710	0
69	20230912	185800	3289678030	18710	18710	18710	18710	0
70	20230912	185700	3289678030	18710	18710	18710	18710	0
71	20230912	185600	3289678030	18710	18710	18710	18710	0
72	20230912	185500	3289678030	18710	18710	18710	18710	0
73	20230912	185400	3289678030	18710	18710	18710	18710	0
74	20230912	185300	3289678030	18710	18710	18710	18710	0
75	20230912	185200	3289678030	18710	18710	18710	18710	0
76	20230912	185100	3289678030	18710	18710	18710	18710	0
77	20230912	185000	3289678030	18710	18710	18710	18710	0
78	20230912	184900	3289678030	18710	18710	18710	18710	0
79	20230912	184800	3289678030	18710	18710	18710	18710	0
80	20230912	184700	3289678030	18710	18710	18710	18710	0
81	20230912	184600	3289678030	18710	18710	18710	18710	0
82	20230912	184500	3289678030	18710	18710	18710	18710	0
83	20230912	184400	3289678030	18710	18710	18710	18710	0
84	20230912	184300	3289678030	18710	18710	18710	18710	0
85	20230912	184200	3289678030	18710	18710	18710	18710	0
86	20230912	184100	3289678030	18710	18710	18710	18710	0
87	20230912	184000	3289678030	18710	18710	18710	18710	0
88	20230912	183900	3289678030	18710	18710	18710	18710	0
89	20230912	183800	3289678030	18710	18710	18710	18710	0
90	20230912	183700	3289678030	18710	18710	18710	18710	0
91	20230912	183600	3289678030	18710	18710	18710	18710	0
92	20230912	183500	3289678030	18710	18710	18710	18710	1588
93	20230912	183400	3289678030	18710	18710	18710	18710	0
94	20230912	183300	3289678030	18710	18710	18710	18710	0
95	20230912	183200	3289678030	18710	18710	18710	18710	0
96	20230912	183100	3289678030	18710	18710	18710	18710	0
97	20230912	183000	3289678030	18710	18710	18710	18710	0
98	20230912	182900	3289678030	18710	18710	18710	18710	0
99	20230912	182800	3289678030	18710	18710	18710	18710	0
100	20230912	182700	3289678030	18710	18710	18710	18710	0
101	20230912	182600	3289678030	18710	18710	18710	18710	0
102	20230912	182500	3289678030	18710	18710	18710	18710	0
103	20230912	182400	3289678030	18710	18710	18710	18710	0
104	20230912	182300	3289678030	18710	18710	18710	18710	0
105	20230912	182200	3289678030	18710	18710	18710	18710	0
106	20230912	182100	3289678030	18710	18710	18710	18710	0
107	20230912	182000	3289678030	18710	18710	18710	18710	0
108	20230912	181900	3289678030	18710	18710	18710	18710	0
109	20230912	181800	3289678030	18710	18710	18710	18710	0
110	20230912	181700	3289678030	18710	18710	18710	18710	0
111	20230912	181600	3289678030	18710	18710	18710	18710	0
112	20230912	181500	3289678030	18710	18710	18710	18710	0
113	20230912	181400	3289678030	18710	18710	18710	18710	0
114	20230912	181300	3289678030	18710	18710	18710	18710	0
115	20230912	181200	3289678030	18710	18710	18710	18710	0
116	20230912	181100	3289678030	18710	18710	18710	18710	0
117	20230912	181000	3289678030	18710	18710	18710	18710	0
118	20230912	180900	3289678030	18710	18710	18710	18710	0
119	20230912	180800	3289678030	18710	18710	18710	18710	0
120	20230912	180700	3289678030	18710	18710	18710	18710	0
121	20230912	180600	3289678030	18710	18710	18710	18710	0
122	20230912	180500	3289678030	18710	18710	18710	18710	1588
123	20230912	180400	3289678030	18710	18710	18710	18710	0
124	20230912	180300	3289678030	18710	18710	18710	18710	0
125	20230912	180200	3289678030	18710	18710	18710	18710	0
126	20230912	180100	3289678030	18710	18710	18710	18710	0
127	20230912	180000	3289678030	18710	18710	18710	18710	0
128	20230912	175900	3289678030	18710	18710	18710	18710	0
129	20230912	175800	3289678030	18710	18710	18710	18710	0
130	20230912	175700	3289678030	18710	18710	18710	18710	0
131	20230912	175600	3289678030	18710	18710	18710	18710	0
132	20230912	175500	3289678030	18710	18710	18710	18710	0
133	20230912	175400	3289678030	18710	18710	18710	18710	0
134	20230912	175300	3289678030	18710	18710	18710	18710	0
135	20230912	175200	3289678030	18710	18710	18710	18710	0
136	20230912	175100	3289678030	18710	18710	18710	18710	0
137	20230912	175000	3289678030	18710	18710	18710	18710	0
138	20230912	174900	3289678030	18710	18710	18710	18710	0
139	20230912	174800	3289678030	18710	18710	18710	18710	0
140	20230912	174700	3289678030	18710	18710	18710	18710	0
141	20230912	174600	3289678030	18710	18710	18710	18710	0
142	20230912	174500	3289678030	18710	18710	18710	18710	0
143	20230912	174400	3289678030	18710	18710	18710	18710	0
144	20230912	174300	3289678030	18710	18710	18710	18710	0
145	20230912	174200	3289678030	18710	18710	18710	18710	0
146	20230912	174100	3289678030	18710	18710	18710	18710	0
147	20230912	174000	3289678030	18710	18710	18710	18710	0
148	20230912	173900	3289678030	18710	18710	18710	18710	0
149	20230912	173800	3289678030	18710	18710	18710	18710	0
150	20230912	173700	3289678030	18710	18710	18710	18710	0
151	20230912	173600	3289678030	18710	18710	18710	18710	0
152	20230912	173500	3289678030	18710	18710	18710	18710	1588
153	20230912	173400	3289678030	18710	18710	18710	18710	0
154	20230912	173300	3289678030	18710	18710	18710	18710	0
155	20230912	173200	3289678030	18710	18710	18710	18710	0
156	20230912	173100	3289678030	18710	18710	18710	18710	0
157	20230912	173000	3289678030	18710	18710	18710	18710	0
158	20230912	172900	3289678030	18710	18710	18710	18710	0
159	20230912	172800	3289678030	18710	18710	18710	18710	0
160	20230912	172700	3289678030	18710	18710	18710	18710	0
161	20230912	172600	3289678030	18710	18710	18710	18710	0
162	20230912	172500	3289678030	18710	18710	18710	18710	0
163	20230912	172400	3289678030	18710	18710	18710	18710	0
164	20230912	172300	3289678030	18710	18710	18710	18710	0
165	20230912	172200	3289678030	18710	18710	18710	18710	0
166	20230912	172100	3289678030	18710	18710	18710	18710	0
167	20230912	172000	3289678030	18710	18710	18710	18710	0
168	20230912	171900	3289678030	18710	18710	18710	18710	0
169	20230912	171800	3289678030	18710	18710	18710	18710	0
170	20230912	171700	3289678030	18710	18710	18710	18710	0
171	20230912	171600	3289678030	18710	18710	18710	18710	0
172	20230912	171500	3289678030	18710	18710	18710	18710	0
173	20230912	171400	3289678030	18710	18710	18710	18710	0
174	20230912	171300	3289678030	18710	18710	18710	18710	0
175	20230912	171200	3289678030	18710	18710	18710	18710	0
176	20230912	171100	3289678030	18710	18710	18710	18710	0
177	20230912	171000	3289678030	18710	18710	18710	18710	0
178	20230912	170900	3289678030	18710	18710	18710	18710	0
179	20230912	170800	3289678030	18710	18710	18710	18710	0
180	20230912	170700	3289678030	18710	18710	18710	18710	0
181	20230912	170600	3289678030	18710	18710	18710	18710	0
182	20230912	170500	3289678030	18710	18710	18710	18710	1588
183	20230912	170400	3289678030	18710	18710	18710	18710	0
184	20230912	170300	3289678030	18710	18710	18710	18710	0
185	20230912	170200	3289678030	18710	18710	18710	18710	0
186	20230912	170100	3289678030	18710	18710	18710	18710	0
187	20230912	170000	3289678030	18710	18710	18710	18710	0
188	20230912	165900	3289678030	18710	18710	18710	18710	0
189	20230912	165800	3289678030	18710	18710	18710	18710	0
190	20230912	165700	3289678030	18710	18710	18710	18710	0
191	20230912	165600	3289678030	18710	18710	18710	18710	0
192	20230912	165500	3289678030	18710	18710	18710	18710	0
193	20230912	165400	3289678030	18710	18710	18710	18710	0
194	20230912	165300	3289678030	18710	18710	18710	18710	0
195	20230912	165200	3289678030	18710	18710	18710	18710	0
196	20230912	165100	3289678030	18710	18710	18710	18710	0
197	20230912	165000	3289678030	18710	18710	18710	18710	0
198	20230912	164900	3289678030	18710	18710	18710	18710	0
199	20230912	164800	3289678030	18710	18710	18710	18710	0
200	20230912	164700	3289678030	18710	18710	18710	18710	0
201	20230912	164600	3289678030	18710	18710	18710	18710	0
202	20230912	164500	3289678030	18710	18710	18710	18710	0
203	20230912	164400	3289678030	18710	18710	18710	18710	0
204	20230912	164300	3289678030	18710	18710	18710	18710	0
205	20230912	164200	3289678030	18710	18710	18710	18710	0
206	20230912	164100	3289678030	18710	18710	18710	18710	0
207	20230912	164000	3289678030	18710	18710	18710	18710	0
208	20230912	163900	3289678030	18710	18710	18710	18710	0
209	20230912	163800	3289678030	18710	18710	18710	18710	0
210	20230912	163700	3289678030	18710	18710	18710	18710	0
211	20230912	163600	3289678030	18710	18710	18710	18710	0
212	20230912	163500	3289678030	18710	18710	18710	18710	1588
213	20230912	163400	3289678030	18710	18710	18710	18710	0
214	20230912	163300	3289678030	18710	18710	18710	18710	0
215	20230912	163200	3289678030	18710	18710	18710	18710	0
216	20230912	163100	3289678030	18710	18710	18710	18710	0
217	20230912	163000	3289678030	18710	18710	18710	18710	0
218	20230912	162900	3289678030	18710	18710	18710	18710	0
219	20230912	162800	3289678030	18710	18710	18710	18710	0
220	20230912	162700	3289678030	18710	18710	18710	18710	0
221	20230912	162600	3289678030	18710	18710	18710	18710	0
222	20230912	162500	3289678030	18710	18710	18710	18710	0
223	20230912	162400	3289678030	18710	18710	18710	18710	0
224	20230912	162300	3289678030	18710	18710	18710	18710	0
225	20230912	162200	3289678030	18710	18710	18710	18710	0
226	20230912	162100	3289678030	18710	18710	18710	18710	0
227	20230912	162000	3289678030	18710	18710	18710	18710	0
228	20230912	161900	3289678030	18710	18710	18710	18710	0
229	20230912	161800	3289678030	18710	18710	18710	18710	0
230	20230912	161700	3289678030	18710	18710	18710	18710	0
231	20230912	161600	3289678030	18710	18710	18710	18710	0
232	20230912	161500	3289678030	18710	18710	18710	18710	0
233	20230912	161400	3289678030	18710	18710	18710	18710	0
234	20230912	161300	3289678030	18710	18710	18710	18710	0
235	20230912	161200	3289678030	18710	18710	18710	18710	0
236	20230912	161100	3289678030	18710	18710	18710	18710	0
237	20230912	161000	3289678030	18710	18710	18710	18710	0
238	20230912	160900	3289678030	18710	18710	18710	18710	0
239	20230912	160800	3289678030	18710	18710	18710	18710	0
240	20230912	160700	3289678030	18710	18710	18710	18710	0
241	20230912	160600	3289678030	18710	18710	18710	18710	0
242	20230912	160500	3289678030	18710	18710	18710	18710	1588
243	20230912	160400	3289678030	18710	18710	18710	18710	0
244	20230912	160300	3289678030	18710	18710	18710	18710	0
245	20230912	160200	3289678030	18710	18710	18710	18710	0
246	20230912	160100	3289678030	18710	18710	18710	18710	0
247	20230912	160000	3289678030	18710	18710	18710	18710	0
248	20230912	155900	3289678030	18710	18710	18710	18710	0
249	20230912	155800	3289678030	18710	18710	18710	18710	0
250	20230912	155700	3289678030	18710	18710	18710	18710	0
251	20230912	155600	3289678030	18710	18710	18710	18710	0
252	20230912	155500	3289678030	18710	18710	18710	18710	0
253	20230912	155400	3289678030	18710	18710	18710	18710	0
254	20230912	155300	3289678030	18710	18710	18710	18710	0
255	20230912	155200	3289678030	18710	18710	18710	18710	0
256	20230912	155100	3289678030	18710	18710	18710	18710	0
257	20230912	155000	3289678030	18710	18710	18710	18710	0
258	20230912	154900	3289678030	18710	18710	18710	18710	0
259	20230912	154800	3289678030	18710	18710	18710	18710	0
260	20230912	154700	3289678030	18710	18710	18710	18710	0
261	20230912	154600	3289678030	18710	18710	18710	18710	0
262	20230912	154500	3289678030	18710	18710	18710	18710	0
263	20230912	154400	3289678030	18710	18710	18710	18710	0
264	20230912	154300	3289678030	18710	18710	18710	18710	0
265	20230912	154200	3289678030	18710	18710	18710	18710	0
266	20230912	154100	3289678030	18710	18710	18710	18710	0
267	20230912	154000	3289678030	18710	18710	18710	18710	0
268	20230912	153900	3289678030	18710	18710	18710	18710	0
269	20230912	153800	3289678030	18710	18710	18710	18710	0
270	20230912	153700	3289678030	18710	18710	18710	18710	0
271	20230912	153600	3289678030	18710	18710	18710	18710	0
272	20230912	153500	3289678030	18710	18710	18710	18710	1588
273	20230912	153400	3289678030	18710	18710	18710	18710	0
274	20230912	153300	3289678030	18710	18710	18710	18710	0
275	20230912	153200	3289678030	18710	18710	18710	18710	0
276	20230912	153100	3289678030	18710	18710	18710	18710	0
277	20230912	153000	3289678030	18710	18710	18710	18710	1588
278	20230912	152900	3259966550	18630	18630	18630	18630	0
279	20230912	152800	3259966550	18630	18630	18630	18630	0
280	20230912	152700	3259966550	18630	18630	18630	18630	0
281	20230912	152600	3259966550	18630	18630	18630	18630	0
282	20230912	152500	3259966550	18630	18630	18630	18630	0
283	20230912	152400	3259966550	18630	18630	18630	18630	0
284	20230912	152300	3259966550	18630	18630	18630	18630	0
285	20230912	152200	3259966550	18630	18630	18630	18630	0
286	20230912	152100	3259966550	18630	18630	18630	18630	0
287	20230912	152000	3259966550	18630	18630	18630	18630	0
288	20230912	151900	3259966550	18630	18630	18680	18570	820
289	20230912	151800	3244693480	18580	18640	18640	18580	113
290	20230912	151700	3242590640	18640	18660	18660	18640	711
291	20230912	151600	3229327380	18670	18670	18670	18670	27
292	20230912	151500	3228823290	18670	18570	18670	18560	88
293	20230912	151400	3227189310	18670	18680	18680	18670	518
294	20230912	151300	3217515610	18680	18680	18680	18680	71
295	20230912	151200	3216189330	18680	18680	18680	18680	0
296	20230912	151100	3216189330	18680	18570	18680	18570	262
297	20230912	151000	3211323880	18560	18570	18570	18560	24
298	20230912	150900	3210878210	18570	18570	18570	18560	24
299	20230912	150800	3210432540	18570	18570	18570	18570	115
300	20230912	150700	3208296990	18560	18540	18570	18540	106
301	20230912	150600	3206330290	18550	18560	18560	18550	211
302	20230912	150500	3202415440	18570	18560	18570	18560	51
303	20230912	150400	3201468380	18570	18570	18570	18570	58
304	20230912	150300	3200391320	18600	18600	18600	18600	29
305	20230912	150200	3199851920	18600	18600	18600	18520	1483
306	20230912	150100	3172324730	18570	18620	18620	18560	1603
307	20230912	150000	3142512810	18630	18620	18630	18620	60
308	20230912	145900	3141395420	18620	18650	18650	18620	202
309	20230912	145800	3137630020	18660	18680	18680	18660	941
310	20230912	145700	3120060770	18660	18660	18660	18650	54
311	20230912	145600	3119053160	18660	18660	18660	18660	81
312	20230912	145500	3117541700	18640	18640	18640	18640	0
313	20230912	145400	3117541700	18640	18640	18650	18640	111
314	20230912	145300	3115472100	18630	18630	18630	18630	0
315	20230912	145200	3115472100	18630	18610	18630	18610	223
316	20230912	145100	3111319750	18610	18670	18670	18610	1700
317	20230912	145000	3079634710	18660	18660	18660	18660	51
318	20230912	144900	3078683050	18650	18670	18670	18650	111
319	20230912	144800	3076612880	18670	18660	18670	18660	106
320	20230912	144700	3074634310	18670	18670	18670	18670	41
321	20230912	144600	3073868840	18670	18670	18670	18670	4
322	20230912	144500	3073794160	18670	18680	18680	18660	138
323	20230912	144400	3071217800	18680	18680	18680	18680	0
324	20230912	144300	3071217800	18680	18680	18680	18680	67
325	20230912	144200	3069966240	18670	18670	18670	18670	178
326	20230912	144100	3066642980	18670	18680	18680	18670	62
327	20230912	144000	3065485000	18670	18670	18670	18670	20
328	20230912	143900	3065111600	18660	18670	18670	18660	183
329	20230912	143800	3061695090	18660	18670	18670	18660	31
330	20230912	143700	3061116370	18670	18690	18690	18670	103
331	20230912	143600	3059192100	18690	18690	18690	18690	18
332	20230912	143500	3058855680	18700	18700	18700	18700	5
333	20230912	143400	3058762180	18680	18710	18710	18680	165
334	20230912	143300	3055679950	18700	18700	18700	18700	49
335	20230912	143200	3054763650	18680	18680	18680	18680	390
336	20230912	143100	3047478450	18680	18680	18680	18680	25
337	20230912	143000	3047011450	18670	18660	18670	18660	49
338	20230912	142900	3046096660	18650	18650	18650	18650	0
339	20230912	142800	3046096660	18650	18650	18650	18650	10
340	20230912	142700	3045910160	18640	18670	18670	18630	177
341	20230912	142600	3042611100	18680	18660	18680	18660	383
342	20230912	142500	3035461620	18660	18720	18720	18660	70
343	20230912	142400	3034154400	18720	18700	18720	18690	167
344	20230912	142300	3031031860	18720	18730	18730	18660	306
345	20230912	142200	3025314600	18730	18720	18730	18720	2
346	20230912	142100	3025277150	18600	18600	18600	18600	0
347	20230912	142000	3025277150	18600	18620	18620	18600	39
348	20230912	141900	3024551610	18610	18660	18660	18600	1441
349	20230912	141800	2997705700	18640	18670	18670	18640	703
350	20230912	141700	2984591160	18670	18690	18700	18670	370
351	20230912	141600	2977680490	18730	18680	18730	18670	502
352	20230912	141500	2968303560	18680	18730	18730	18680	448
353	20230912	141400	2959932710	18730	18730	18730	18730	376
354	20230912	141300	2952890230	18720	18740	18740	18720	256
355	20230912	141200	2948095130	18730	18730	18730	18730	58
356	20230912	141100	2947008790	18700	18700	18700	18700	0
357	20230912	141000	2947008790	18700	18750	18750	18680	109
358	20230912	140900	2944966460	18710	18710	18710	18710	0
359	20230912	140800	2944966460	18710	18710	18710	18710	28
360	20230912	140700	2944442580	18710	18700	18710	18700	475
361	20230912	140600	2935558490	18700	18700	18700	18700	94
362	20230912	140500	2933800690	18680	18670	18680	18670	162
363	20230912	140400	2930774660	18670	18660	18670	18660	58
364	20230912	140300	2929691860	18650	18680	18680	18650	250
365	20230912	140200	2925023190	18680	18710	18710	18680	151
366	20230912	140100	2922201230	18690	18710	18710	18670	164
367	20230912	140000	2919135820	18710	18740	18740	18680	159
368	20230912	135900	2916161320	18750	18750	18750	18750	79
369	20230912	135800	2914680070	18740	18760	18760	18740	278
370	20230912	135700	2909466590	18760	18830	18830	18760	926
371	20230912	135600	2892090730	18810	18830	18830	18810	116
372	20230912	135500	2889908100	18830	18830	18830	18830	75
373	20230912	135400	2888495850	18830	18830	18840	18830	179
374	20230912	135300	2885125070	18770	18770	18770	18770	0
375	20230912	135200	2885125070	18770	18770	18770	18770	0
376	20230912	135100	2885125070	18770	18770	18770	18770	1
377	20230912	135000	2885106300	18870	18870	18870	18870	120
378	20230912	134900	2882841900	18750	18750	18750	18750	184
379	20230912	134800	2879391900	18730	18690	18730	18690	4
380	20230912	134700	2879317100	18650	18850	18850	18650	2520
381	20230912	134600	2832127470	18850	18870	18870	18850	497
382	20230912	134500	2822755250	18860	18860	18890	18860	92
383	20230912	134400	2821020100	18860	18860	18860	18860	25
384	20230912	134300	2820548600	18860	18860	18860	18860	42
385	20230912	134200	2819756480	18860	18850	18860	18850	46
386	20230912	134100	2818889290	18850	18840	18860	18840	42
387	20230912	134000	2818097550	18840	18840	18840	18840	162
388	20230912	133900	2815045470	18820	18820	18820	18820	59
389	20230912	133800	2813935090	18820	18860	18860	18820	67
390	20230912	133700	2812672360	18860	18860	18860	18860	23
391	20230912	133600	2812238580	18870	18870	18870	18870	0
392	20230912	133500	2812238580	18870	18870	18900	18870	142
393	20230912	133400	2809559010	18860	18860	18860	18860	0
394	20230912	133300	2809559010	18860	18850	18860	18850	78
395	20230912	133200	2808087970	18870	18870	18870	18870	49
396	20230912	133100	2807163340	18860	18850	18860	18850	27
397	20230912	133000	2806654130	18850	18850	18860	18850	176
398	20230912	132900	2803336090	18850	18840	18850	18840	96
399	20230912	132800	2801526750	18840	18840	18840	18840	51
400	20230912	132700	2800565910	18810	18850	18850	18810	82
401	20230912	132600	2799022470	18850	18830	18850	18830	115
402	20230912	132500	2796854980	18830	18840	18840	18830	32
403	20230912	132400	2796252160	18830	18840	18840	18830	59
404	20230912	132300	2795141010	18840	18840	18840	18840	90
405	20230912	132200	2793445410	18840	18840	18840	18840	60
406	20230912	132100	2792315010	18840	18840	18840	18840	91
407	20230912	132000	2790600570	18830	18850	18850	18830	56
408	20230912	131900	2789545890	18850	18850	18850	18850	44
409	20230912	131800	2788716490	18840	18880	18880	18840	401
410	20230912	131700	2781151910	18900	18870	18900	18870	7
411	20230912	131600	2781019790	18900	18860	18900	18860	7
412	20230912	131500	2780887730	18860	18900	18900	18860	32
413	20230912	131400	2780284170	18870	18870	18870	18870	0
414	20230912	131300	2780284170	18870	18870	18870	18870	0
415	20230912	131200	2780284170	18870	18880	18890	18870	174
416	20230912	131100	2776999720	18920	18880	18920	18870	562
417	20230912	131000	2766390170	18880	18900	18900	18880	861
418	20230912	130900	2750132800	18900	18910	18910	18900	874
419	20230912	130800	2733613920	18910	18940	18940	18910	54
420	20230912	130700	2732592360	18910	18910	18940	18900	121
421	20230912	130600	2730302790	18930	18930	18930	18930	69
422	20230912	130500	2728996620	18920	18920	18920	18920	5
423	20230912	130400	2728902020	18910	18910	18910	18910	158
424	20230912	130300	2725914240	18910	18910	18910	18910	18
425	20230912	130200	2725573860	18910	18900	18910	18900	54
426	20230912	130100	2724552790	18920	18940	18940	18920	360
427	20230912	130000	2717740230	18940	18940	18950	18940	21
428	20230912	125900	2717342310	18950	18950	18950	18950	110
429	20230912	125800	2715257810	18950	18950	18950	18950	72
430	20230912	125700	2713893410	18970	18950	18970	18930	472
431	20230912	125600	2704956230	18950	18960	18960	18950	238
432	20230912	125500	2700445830	18960	18960	18970	18960	34
433	20230912	125400	2699801140	18960	18960	18960	18960	14
434	20230912	125300	2699535700	18950	18950	18950	18950	188
435	20230912	125200	2695973100	18940	18950	18950	18940	26
436	20230912	125100	2695480430	18940	18930	18950	18930	45
437	20230912	125000	2694627930	18940	18940	18940	18940	13
438	20230912	124900	2694381710	18940	18940	18950	18940	242
439	20230912	124800	2689798010	18920	18920	18920	18920	18
440	20230912	124700	2689457450	18920	18940	18940	18920	157
441	20230912	124600	2686485390	18920	18920	18920	18920	0
442	20230912	124500	2686485390	18920	18920	18920	18920	0
443	20230912	124400	2686485390	18920	18930	18940	18920	125
444	20230912	124300	2684118930	18930	18930	18930	18930	16
445	20230912	124200	2683816050	18930	18930	18930	18930	55
446	20230912	124100	2682774900	18930	18930	18930	18930	18
447	20230912	124000	2682434160	18920	18920	18920	18920	0
448	20230912	123900	2682434160	18920	18930	18930	18920	178
449	20230912	123800	2679064800	18930	18930	18930	18920	56
450	20230912	123700	2678004770	18930	18930	18930	18930	19
451	20230912	123600	2677645100	18920	18920	18920	18920	39
452	20230912	123500	2676907220	18920	18940	18940	18920	204
453	20230912	123400	2673043930	18940	18940	18940	18930	55
454	20230912	123300	2672002240	18940	18940	18940	18940	124
455	20230912	123200	2669653680	18940	18940	18940	18940	25
456	20230912	123100	2669180180	18940	18940	18940	18940	83
457	20230912	123000	2667608160	18930	18930	18930	18930	5
458	20230912	122900	2667513510	18930	18930	18940	18930	78
459	20230912	122800	2666036740	18930	18930	18940	18930	73
460	20230912	122700	2664654620	18920	18910	18930	18910	43
461	20230912	122600	2663840870	18920	18910	18920	18910	52
462	20230912	122500	2662857290	18890	18890	18890	18890	9
463	20230912	122400	2662687280	18890	18900	18900	18890	39
464	20230912	122300	2661950320	18890	18920	18920	18880	211
465	20230912	122200	2657962730	18900	18900	18900	18900	5
466	20230912	122100	2657868230	18920	18910	18920	18910	66
467	20230912	122000	2656619730	18910	18890	18930	18890	67
468	20230912	121900	2655352860	18890	18900	18900	18890	434
469	20230912	121800	2647150960	18900	18920	18920	18900	368
470	20230912	121700	2640191510	18910	18920	18920	18910	148
471	20230912	121600	2637392150	18910	18910	18910	18910	0
472	20230912	121500	2637392150	18910	18920	18920	18900	249
473	20230912	121400	2632684570	18930	18920	18930	18920	126
474	20230912	121300	2630299710	18930	18900	18930	18900	687
475	20230912	121200	2617310470	18910	18910	18910	18910	62
476	20230912	121100	2616138050	18910	18900	18910	18900	24
477	20230912	121000	2615684270	18900	18900	18900	18900	35
478	20230912	120900	2615022770	18920	18930	18930	18890	207
479	20230912	120800	2611109590	18940	18940	18960	18940	199
480	20230912	120700	2607340370	18950	18950	18950	18930	56
481	20230912	120600	2606279560	18930	18940	18940	18930	18
482	20230912	120500	2605938740	18930	18940	18950	18930	224
483	20230912	120400	2601697000	18950	18960	18960	18950	61
484	20230912	120300	2600540990	18940	18940	18940	18940	0
485	20230912	120200	2600540990	18940	18950	18960	18940	191
486	20230912	120100	2596922960	18960	18960	18960	18960	67
487	20230912	120000	2595652640	18960	18960	18960	18960	11
488	20230912	115900	2595444080	18940	18950	18950	18940	121
489	20230912	115800	2593151230	18950	18950	18950	18950	101
490	20230912	115700	2591237280	18940	18930	18940	18930	95
491	20230912	115600	2589438190	18920	18920	18920	18920	7
492	20230912	115500	2589305750	18920	18910	18920	18910	27
493	20230912	115400	2588794920	18910	18910	18910	18910	304
494	20230912	115300	2583046280	18910	18910	18910	18910	236
495	20230912	115200	2578583520	18920	18890	18920	18890	94
496	20230912	115100	2576806010	18870	18870	18870	18870	2
497	20230912	115000	2576768270	18870	18870	18870	18870	34
498	20230912	114900	2576126690	18850	18850	18850	18850	10
499	20230912	114800	2575938190	18840	18840	18840	18840	0
500	20230912	114700	2575938190	18840	18910	18910	18800	464
501	20230912	114600	2567174910	18920	18920	18920	18920	39
502	20230912	114500	2566437030	18920	18920	18920	18910	30
503	20230912	114400	2565869460	18910	18920	18920	18910	33
504	20230912	114300	2565245380	18920	18930	18930	18920	131
505	20230912	114200	2562766340	18860	18860	18860	18860	0
506	20230912	114100	2562766340	18860	18860	18860	18860	131
507	20230912	114000	2560295680	18860	18820	18860	18820	331
508	20230912	113900	2554059440	18820	18780	18820	18780	58
509	20230912	113800	2552968180	18780	18760	18780	18760	130
510	20230912	113700	2550528520	18770	18760	18770	18760	144
511	20230912	113600	2547826080	18760	18750	18760	18750	62
512	20230912	113500	2546663310	18750	18760	18760	18750	102
513	20230912	113400	2544750780	18770	18720	18770	18690	527
514	20230912	113300	2534895590	18690	18700	18700	18690	74
515	20230912	113200	2533512520	18640	18640	18640	18640	0
516	20230912	113100	2533512520	18640	18720	18720	18640	4436
517	20230912	113000	2450685870	18720	18770	18780	18720	868
518	20230912	112900	2434408100	18750	18740	18750	18690	2008
519	20230912	112800	2396851690	18720	18800	18800	18720	2777
520	20230912	112700	2344780740	18800	18950	18950	18800	1153
521	20230912	112600	2323021810	18950	18970	18970	18950	139
522	20230912	112500	2320386750	18980	18970	18980	18970	69
523	20230912	112400	2319077350	18960	18970	18980	18960	225
524	20230912	112300	2314809250	18980	18980	18980	18980	65
525	20230912	112200	2313575550	18970	18980	18980	18970	4
526	20230912	112100	2313499660	18990	18990	18990	18990	168
527	20230912	112000	2310309340	18990	18980	18990	18980	29
528	20230912	111900	2309758660	18980	18990	18990	18980	66
529	20230912	111800	2308505800	18980	18990	18990	18980	29
530	20230912	111700	2307955120	18990	18990	18990	18990	84
531	20230912	111600	2306359960	18980	18980	18980	18980	55
532	20230912	111500	2305316060	18980	18980	18980	18980	22
533	20230912	111400	2304898500	18980	18980	18980	18980	261
534	20230912	111300	2299944720	18980	18970	18980	18970	263
535	20230912	111200	2294953380	18960	18980	18980	18960	77
536	20230912	111100	2293492670	18980	19000	19000	18980	449
537	20230912	111000	2284966060	19000	19000	19000	18990	110
538	20230912	110900	2282876590	19000	19000	19000	19000	0
539	20230912	110800	2282876590	19000	18980	19000	18980	131
540	20230912	110700	2280388680	18990	19020	19020	18990	318
541	20230912	110600	2274345960	19020	19010	19020	19000	245
542	20230912	110500	2269688520	19000	19000	19000	19000	10
543	20230912	110400	2269498520	19000	19000	19000	19000	30
544	20230912	110300	2268928520	18980	18980	18980	18980	21
545	20230912	110200	2268529940	19000	18990	19000	18970	268
546	20230912	110100	2263438370	18990	18990	18990	18980	174
547	20230912	110000	2260134420	18990	18990	18990	18990	118
548	20230912	105900	2257893600	18990	19010	19020	18990	102
549	20230912	105800	2255953920	19000	19000	19000	19000	1
550	20230912	105700	2255934920	19000	19020	19020	19000	75
551	20230912	105600	2254508620	19020	19030	19030	19010	396
552	20230912	105500	2246977520	19030	19020	19030	19020	84
553	20230912	105400	2245379010	19030	19030	19030	19010	1519
554	20230912	105300	2216497920	19040	19040	19040	19040	24
555	20230912	105200	2216040960	19050	19020	19060	19020	2374
556	20230912	105100	2170826740	19020	19020	19020	19020	92
557	20230912	105000	2169076900	18980	18980	18980	18980	0
558	20230912	104900	2169076900	18980	19050	19050	18980	1449
559	20230912	104800	2141510360	19050	19050	19050	19050	858
560	20230912	104700	2125165460	19050	19050	19050	19050	463
561	20230912	104600	2116345310	19050	19050	19050	19050	298
562	20230912	104500	2110668410	19040	19040	19040	19040	83
563	20230912	104400	2109088090	19040	19030	19040	19030	162
564	20230912	104300	2106003630	19030	19030	19030	19030	0
565	20230912	104200	2106003630	19030	19030	19030	19030	71
566	20230912	104100	2104652500	19020	19030	19030	19020	195
567	20230912	104000	2100942450	19040	19030	19040	19030	143
568	20230912	103900	2098220920	19030	19010	19030	19010	105
569	20230912	103800	2096224470	19010	19010	19010	19010	24
570	20230912	103700	2095768230	19010	19010	19030	19010	273
571	20230912	103600	2090576680	19010	19010	19010	19010	41
572	20230912	103500	2089797270	19000	19000	19010	19000	228
573	20230912	103400	2085463230	18990	18990	18990	18990	190
574	20230912	103300	2081855130	19000	19000	19000	19000	119
575	20230912	103200	2079594130	18990	19000	19010	18990	530
576	20230912	103100	2069519150	19000	18990	19000	18990	596
577	20230912	103000	2058195430	18980	18960	18980	18960	130
578	20230912	102900	2055730010	18950	18950	18950	18950	596
579	20230912	102800	2044435810	18930	18950	18950	18930	20
580	20230912	102700	2044057010	18950	18980	18980	18950	209
581	20230912	102600	2040094520	18990	18990	18990	18990	25
582	20230912	102500	2039619770	19000	19000	19000	19000	193
583	20230912	102400	2035952770	19010	19010	19010	19010	5
584	20230912	102300	2035857720	19010	19000	19010	18960	420
585	20230912	102200	2027879760	19010	19010	19010	19010	38
586	20230912	102100	2027157380	19000	19000	19010	19000	145
587	20230912	102000	2024402130	19000	19000	19000	18980	147
588	20230912	101900	2021609520	19000	18990	19000	18990	76
589	20230912	101800	2020165800	19000	19000	19000	19000	76
590	20230912	101700	2018721800	18990	19000	19010	18990	94
591	20230912	101600	2016935780	19010	18980	19010	18950	1360
592	20230912	101500	1991135380	18980	18980	19000	18980	235
593	20230912	101400	1986674720	19010	19010	19010	19010	16
594	20230912	101300	1986370560	19010	18930	19010	18930	373
595	20230912	101200	1979309590	18930	18930	18930	18910	16
596	20230912	101100	1979006730	18900	18920	18930	18900	410
597	20230912	101000	1971256200	18910	18900	18910	18900	141
598	20230912	100900	1968590750	18890	18890	18890	18890	13
599	20230912	100800	1968345180	18880	18890	18890	18880	265
600	20230912	100700	1963341380	18880	18880	18880	18880	74
601	20230912	100600	1961944260	18880	18970	18970	18860	1617
602	20230912	100500	1931374770	18970	18990	18990	18970	83
603	20230912	100400	1929799530	19000	18990	19000	18990	203
604	20230912	100300	1925942740	19000	19030	19030	19000	147
605	20230912	100200	1923148870	19020	19020	19020	19020	75
606	20230912	100100	1921722370	19000	19030	19030	19000	600
607	20230912	100000	1910305880	19030	19050	19050	19010	155
608	20230912	095900	1907355910	19040	19050	19050	19040	206
609	20230912	095800	1903432050	19050	19010	19050	19010	719
610	20230912	095700	1889762500	19000	18990	19000	18980	288
611	20230912	095600	1884291230	18990	19000	19000	18990	59
612	20230912	095500	1883170590	19000	19010	19010	18990	61
613	20230912	095400	1882011590	19010	19000	19010	19000	35
614	20230912	095300	1881346250	19000	19000	19000	18990	249
615	20230912	095200	1876615270	18970	18970	18970	18970	91
616	20230912	095100	1874889000	18970	18980	18980	18950	738
617	20230912	095000	1860894750	18980	19000	19000	18980	239
618	20230912	094900	1856354680	18990	19000	19000	18990	242
619	20230912	094800	1851756760	18990	18970	18990	18970	70
620	20230912	094700	1850428820	18970	18970	18970	18970	162
621	20230912	094600	1847355680	18970	19050	19050	18970	2492
622	20230912	094500	1799963080	19050	19050	19140	19050	2425
623	20230912	094400	1753757510	19050	19050	19110	19050	4687
624	20230912	094300	1664429970	19050	19050	19060	19040	504
625	20230912	094200	1654828320	19050	19040	19080	19030	955
626	20230912	094100	1636633990	19050	19050	19090	19030	794
627	20230912	094000	1621504760	19050	19040	19060	19040	821
628	20230912	093900	1605863780	19040	19090	19090	19040	557
629	20230912	093800	1595250250	19090	19050	19130	19050	3369
630	20230912	093700	1531070280	19040	19050	19050	19000	1041
631	20230912	093600	1511272040	19050	19080	19080	19050	167
632	20230912	093500	1508088680	19080	19090	19090	19050	132
633	20230912	093400	1505571820	19100	19080	19160	19020	3340
634	20230912	093300	1441938060	19120	19070	19120	19040	1216
635	20230912	093200	1418773180	19080	19080	19100	19070	2122
636	20230912	093100	1378283940	19070	19100	19110	19070	1337
637	20230912	093000	1352769600	19100	19110	19210	19100	4973
638	20230912	092900	1257703750	19150	19160	19160	19100	573
639	20230912	092800	1246742740	19170	19110	19210	19090	11085
640	20230912	092700	1034507950	19100	19100	19150	19100	7442
641	20230912	092600	892284610	19100	19120	19150	19100	998
642	20230912	092500	873209150	19120	19140	19160	19110	2614
643	20230912	092400	823214850	19150	19100	19180	19090	5432
644	20230912	092300	719210220	19100	19040	19110	19040	1048
645	20230912	092200	699195780	19050	19050	19050	19050	607
646	20230912	092100	687632430	19050	19060	19080	19050	1473
647	20230912	092000	659570470	19060	19170	19170	19060	518
648	20230912	091900	649681140	19170	19160	19180	19160	997
649	20230912	091800	630569730	19160	19120	19190	19090	3335
650	20230912	091700	566717470	19120	19100	19140	19050	298
651	20230912	091600	561018410	19120	19040	19140	19040	5018
652	20230912	091500	465193980	19030	19020	19030	19000	1252
653	20230912	091400	441396690	19040	19070	19070	19040	279
654	20230912	091300	436080960	19070	18990	19070	18990	903
655	20230912	091200	418899980	18950	18970	19000	18950	14
656	20230912	091100	418634390	18910	18910	19000	18910	106
657	20230912	091000	416625070	19000	18990	19000	18990	8
658	20230912	090900	416473090	18900	19060	19100	18900	1095
659	20230912	090800	395646690	19050	18910	19090	18910	2595
660	20230912	090700	346325270	18900	18800	18910	18790	1237
661	20230912	090600	322989840	18800	18900	18910	18790	2410
662	20230912	090500	277690310	18870	18780	18890	18690	2433
663	20230912	090400	231949360	18780	18680	18780	18660	7449
664	20230912	090300	92932590	18680	18660	18680	18660	221
665	20230912	090200	88804330	18680	18700	18710	18680	938
666	20230912	090100	71278030	18510	18600	18620	18480	1518
667	20230912	090000	43201020	18620	18740	18740	18620	2308