KissMeData/196300/min/candle-20230911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230911	200800	2732800370	18650	18650	18650	18650	2476
3	20230911	200700	2732800370	18650	18650	18650	18650	0
4	20230911	200600	2732800370	18650	18650	18650	18650	0
5	20230911	200500	2732800370	18650	18650	18650	18650	0
6	20230911	200400	2732800370	18650	18650	18650	18650	0
7	20230911	200300	2732800370	18650	18650	18650	18650	0
8	20230911	200200	2732800370	18650	18650	18650	18650	0
9	20230911	200100	2732800370	18650	18650	18650	18650	0
10	20230911	200000	2732800370	18650	18650	18650	18650	0
11	20230911	195900	2732800370	18650	18650	18650	18650	0
12	20230911	195800	2732800370	18650	18650	18650	18650	0
13	20230911	195700	2732800370	18650	18650	18650	18650	0
14	20230911	195600	2732800370	18650	18650	18650	18650	0
15	20230911	195500	2732800370	18650	18650	18650	18650	0
16	20230911	195400	2732800370	18650	18650	18650	18650	0
17	20230911	195300	2732800370	18650	18650	18650	18650	0
18	20230911	195200	2732800370	18650	18650	18650	18650	0
19	20230911	195100	2732800370	18650	18650	18650	18650	0
20	20230911	195000	2732800370	18650	18650	18650	18650	0
21	20230911	194900	2732800370	18650	18650	18650	18650	0
22	20230911	194800	2732800370	18650	18650	18650	18650	0
23	20230911	194700	2732800370	18650	18650	18650	18650	0
24	20230911	194600	2732800370	18650	18650	18650	18650	0
25	20230911	194500	2732800370	18650	18650	18650	18650	0
26	20230911	194400	2732800370	18650	18650	18650	18650	0
27	20230911	194300	2732800370	18650	18650	18650	18650	0
28	20230911	194200	2732800370	18650	18650	18650	18650	0
29	20230911	194100	2732800370	18650	18650	18650	18650	0
30	20230911	194000	2732800370	18650	18650	18650	18650	0
31	20230911	193900	2732800370	18650	18650	18650	18650	0
32	20230911	193800	2732800370	18650	18650	18650	18650	2476
33	20230911	193700	2732800370	18650	18650	18650	18650	0
34	20230911	193600	2732800370	18650	18650	18650	18650	0
35	20230911	193500	2732800370	18650	18650	18650	18650	0
36	20230911	193400	2732800370	18650	18650	18650	18650	0
37	20230911	193300	2732800370	18650	18650	18650	18650	0
38	20230911	193200	2732800370	18650	18650	18650	18650	0
39	20230911	193100	2732800370	18650	18650	18650	18650	0
40	20230911	193000	2732800370	18650	18650	18650	18650	0
41	20230911	192900	2732800370	18650	18650	18650	18650	0
42	20230911	192800	2732800370	18650	18650	18650	18650	0
43	20230911	192700	2732800370	18650	18650	18650	18650	0
44	20230911	192600	2732800370	18650	18650	18650	18650	0
45	20230911	192500	2732800370	18650	18650	18650	18650	0
46	20230911	192400	2732800370	18650	18650	18650	18650	0
47	20230911	192300	2732800370	18650	18650	18650	18650	0
48	20230911	192200	2732800370	18650	18650	18650	18650	0
49	20230911	192100	2732800370	18650	18650	18650	18650	0
50	20230911	192000	2732800370	18650	18650	18650	18650	0
51	20230911	191900	2732800370	18650	18650	18650	18650	0
52	20230911	191800	2732800370	18650	18650	18650	18650	0
53	20230911	191700	2732800370	18650	18650	18650	18650	0
54	20230911	191600	2732800370	18650	18650	18650	18650	0
55	20230911	191500	2732800370	18650	18650	18650	18650	0
56	20230911	191400	2732800370	18650	18650	18650	18650	0
57	20230911	191300	2732800370	18650	18650	18650	18650	0
58	20230911	191200	2732800370	18650	18650	18650	18650	0
59	20230911	191100	2732800370	18650	18650	18650	18650	0
60	20230911	191000	2732800370	18650	18650	18650	18650	0
61	20230911	190900	2732800370	18650	18650	18650	18650	0
62	20230911	190800	2732800370	18650	18650	18650	18650	2476
63	20230911	190700	2732800370	18650	18650	18650	18650	0
64	20230911	190600	2732800370	18650	18650	18650	18650	0
65	20230911	190500	2732800370	18650	18650	18650	18650	0
66	20230911	190400	2732800370	18650	18650	18650	18650	0
67	20230911	190300	2732800370	18650	18650	18650	18650	0
68	20230911	190200	2732800370	18650	18650	18650	18650	0
69	20230911	190100	2732800370	18650	18650	18650	18650	0
70	20230911	190000	2732800370	18650	18650	18650	18650	0
71	20230911	185900	2732800370	18650	18650	18650	18650	0
72	20230911	185800	2732800370	18650	18650	18650	18650	0
73	20230911	185700	2732800370	18650	18650	18650	18650	0
74	20230911	185600	2732800370	18650	18650	18650	18650	0
75	20230911	185500	2732800370	18650	18650	18650	18650	0
76	20230911	185400	2732800370	18650	18650	18650	18650	0
77	20230911	185300	2732800370	18650	18650	18650	18650	0
78	20230911	185200	2732800370	18650	18650	18650	18650	0
79	20230911	185100	2732800370	18650	18650	18650	18650	0
80	20230911	185000	2732800370	18650	18650	18650	18650	0
81	20230911	184900	2732800370	18650	18650	18650	18650	0
82	20230911	184800	2732800370	18650	18650	18650	18650	0
83	20230911	184700	2732800370	18650	18650	18650	18650	0
84	20230911	184600	2732800370	18650	18650	18650	18650	0
85	20230911	184500	2732800370	18650	18650	18650	18650	0
86	20230911	184400	2732800370	18650	18650	18650	18650	0
87	20230911	184300	2732800370	18650	18650	18650	18650	0
88	20230911	184200	2732800370	18650	18650	18650	18650	0
89	20230911	184100	2732800370	18650	18650	18650	18650	0
90	20230911	184000	2732800370	18650	18650	18650	18650	0
91	20230911	183900	2732800370	18650	18650	18650	18650	0
92	20230911	183800	2732800370	18650	18650	18650	18650	2476
93	20230911	183700	2732800370	18650	18650	18650	18650	0
94	20230911	183600	2732800370	18650	18650	18650	18650	0
95	20230911	183500	2732800370	18650	18650	18650	18650	0
96	20230911	183400	2732800370	18650	18650	18650	18650	0
97	20230911	183300	2732800370	18650	18650	18650	18650	0
98	20230911	183200	2732800370	18650	18650	18650	18650	0
99	20230911	183100	2732800370	18650	18650	18650	18650	0
100	20230911	183000	2732800370	18650	18650	18650	18650	0
101	20230911	182900	2732800370	18650	18650	18650	18650	0
102	20230911	182800	2732800370	18650	18650	18650	18650	0
103	20230911	182700	2732800370	18650	18650	18650	18650	0
104	20230911	182600	2732800370	18650	18650	18650	18650	0
105	20230911	182500	2732800370	18650	18650	18650	18650	0
106	20230911	182400	2732800370	18650	18650	18650	18650	0
107	20230911	182300	2732800370	18650	18650	18650	18650	0
108	20230911	182200	2732800370	18650	18650	18650	18650	0
109	20230911	182100	2732800370	18650	18650	18650	18650	0
110	20230911	182000	2732800370	18650	18650	18650	18650	0
111	20230911	181900	2732800370	18650	18650	18650	18650	0
112	20230911	181800	2732800370	18650	18650	18650	18650	0
113	20230911	181700	2732800370	18650	18650	18650	18650	0
114	20230911	181600	2732800370	18650	18650	18650	18650	0
115	20230911	181500	2732800370	18650	18650	18650	18650	0
116	20230911	181400	2732800370	18650	18650	18650	18650	0
117	20230911	181300	2732800370	18650	18650	18650	18650	0
118	20230911	181200	2732800370	18650	18650	18650	18650	0
119	20230911	181100	2732800370	18650	18650	18650	18650	0
120	20230911	181000	2732800370	18650	18650	18650	18650	0
121	20230911	180900	2732800370	18650	18650	18650	18650	0
122	20230911	180800	2732800370	18650	18650	18650	18650	2476
123	20230911	180700	2732800370	18650	18650	18650	18650	0
124	20230911	180600	2732800370	18650	18650	18650	18650	0
125	20230911	180500	2732800370	18650	18650	18650	18650	0
126	20230911	180400	2732800370	18650	18650	18650	18650	0
127	20230911	180300	2732800370	18650	18650	18650	18650	0
128	20230911	180200	2732800370	18650	18650	18650	18650	0
129	20230911	180100	2732800370	18650	18650	18650	18650	0
130	20230911	180000	2732800370	18650	18650	18650	18650	0
131	20230911	175900	2732800370	18650	18650	18650	18650	0
132	20230911	175800	2732800370	18650	18650	18650	18650	0
133	20230911	175700	2732800370	18650	18650	18650	18650	0
134	20230911	175600	2732800370	18650	18650	18650	18650	0
135	20230911	175500	2732800370	18650	18650	18650	18650	0
136	20230911	175400	2732800370	18650	18650	18650	18650	0
137	20230911	175300	2732800370	18650	18650	18650	18650	0
138	20230911	175200	2732800370	18650	18650	18650	18650	0
139	20230911	175100	2732800370	18650	18650	18650	18650	0
140	20230911	175000	2732800370	18650	18650	18650	18650	0
141	20230911	174900	2732800370	18650	18650	18650	18650	0
142	20230911	174800	2732800370	18650	18650	18650	18650	0
143	20230911	174700	2732800370	18650	18650	18650	18650	0
144	20230911	174600	2732800370	18650	18650	18650	18650	0
145	20230911	174500	2732800370	18650	18650	18650	18650	0
146	20230911	174400	2732800370	18650	18650	18650	18650	0
147	20230911	174300	2732800370	18650	18650	18650	18650	0
148	20230911	174200	2732800370	18650	18650	18650	18650	0
149	20230911	174100	2732800370	18650	18650	18650	18650	0
150	20230911	174000	2732800370	18650	18650	18650	18650	0
151	20230911	173900	2732800370	18650	18650	18650	18650	0
152	20230911	173800	2732800370	18650	18650	18650	18650	2476
153	20230911	173700	2732800370	18650	18650	18650	18650	0
154	20230911	173600	2732800370	18650	18650	18650	18650	0
155	20230911	173500	2732800370	18650	18650	18650	18650	0
156	20230911	173400	2732800370	18650	18650	18650	18650	0
157	20230911	173300	2732800370	18650	18650	18650	18650	0
158	20230911	173200	2732800370	18650	18650	18650	18650	0
159	20230911	173100	2732800370	18650	18650	18650	18650	0
160	20230911	173000	2732800370	18650	18650	18650	18650	0
161	20230911	172900	2732800370	18650	18650	18650	18650	0
162	20230911	172800	2732800370	18650	18650	18650	18650	0
163	20230911	172700	2732800370	18650	18650	18650	18650	0
164	20230911	172600	2732800370	18650	18650	18650	18650	0
165	20230911	172500	2732800370	18650	18650	18650	18650	0
166	20230911	172400	2732800370	18650	18650	18650	18650	0
167	20230911	172300	2732800370	18650	18650	18650	18650	0
168	20230911	172200	2732800370	18650	18650	18650	18650	0
169	20230911	172100	2732800370	18650	18650	18650	18650	0
170	20230911	172000	2732800370	18650	18650	18650	18650	0
171	20230911	171900	2732800370	18650	18650	18650	18650	0
172	20230911	171800	2732800370	18650	18650	18650	18650	0
173	20230911	171700	2732800370	18650	18650	18650	18650	0
174	20230911	171600	2732800370	18650	18650	18650	18650	0
175	20230911	171500	2732800370	18650	18650	18650	18650	0
176	20230911	171400	2732800370	18650	18650	18650	18650	0
177	20230911	171300	2732800370	18650	18650	18650	18650	0
178	20230911	171200	2732800370	18650	18650	18650	18650	0
179	20230911	171100	2732800370	18650	18650	18650	18650	0
180	20230911	171000	2732800370	18650	18650	18650	18650	0
181	20230911	170900	2732800370	18650	18650	18650	18650	0
182	20230911	170800	2732800370	18650	18650	18650	18650	2476
183	20230911	170700	2732800370	18650	18650	18650	18650	0
184	20230911	170600	2732800370	18650	18650	18650	18650	0
185	20230911	170500	2732800370	18650	18650	18650	18650	0
186	20230911	170400	2732800370	18650	18650	18650	18650	0
187	20230911	170300	2732800370	18650	18650	18650	18650	0
188	20230911	170200	2732800370	18650	18650	18650	18650	0
189	20230911	170100	2732800370	18650	18650	18650	18650	0
190	20230911	170000	2732800370	18650	18650	18650	18650	0
191	20230911	165900	2732800370	18650	18650	18650	18650	0
192	20230911	165800	2732800370	18650	18650	18650	18650	0
193	20230911	165700	2732800370	18650	18650	18650	18650	0
194	20230911	165600	2732800370	18650	18650	18650	18650	0
195	20230911	165500	2732800370	18650	18650	18650	18650	0
196	20230911	165400	2732800370	18650	18650	18650	18650	0
197	20230911	165300	2732800370	18650	18650	18650	18650	0
198	20230911	165200	2732800370	18650	18650	18650	18650	0
199	20230911	165100	2732800370	18650	18650	18650	18650	0
200	20230911	165000	2732800370	18650	18650	18650	18650	0
201	20230911	164900	2732800370	18650	18650	18650	18650	0
202	20230911	164800	2732800370	18650	18650	18650	18650	0
203	20230911	164700	2732800370	18650	18650	18650	18650	0
204	20230911	164600	2732800370	18650	18650	18650	18650	0
205	20230911	164500	2732800370	18650	18650	18650	18650	0
206	20230911	164400	2732800370	18650	18650	18650	18650	0
207	20230911	164300	2732800370	18650	18650	18650	18650	0
208	20230911	164200	2732800370	18650	18650	18650	18650	0
209	20230911	164100	2732800370	18650	18650	18650	18650	0
210	20230911	164000	2732800370	18650	18650	18650	18650	0
211	20230911	163900	2732800370	18650	18650	18650	18650	0
212	20230911	163800	2732800370	18650	18650	18650	18650	2476
213	20230911	163700	2732800370	18650	18650	18650	18650	0
214	20230911	163600	2732800370	18650	18650	18650	18650	0
215	20230911	163500	2732800370	18650	18650	18650	18650	0
216	20230911	163400	2732800370	18650	18650	18650	18650	0
217	20230911	163300	2732800370	18650	18650	18650	18650	0
218	20230911	163200	2732800370	18650	18650	18650	18650	0
219	20230911	163100	2732800370	18650	18650	18650	18650	0
220	20230911	163000	2732800370	18650	18650	18650	18650	0
221	20230911	162900	2732800370	18650	18650	18650	18650	0
222	20230911	162800	2732800370	18650	18650	18650	18650	0
223	20230911	162700	2732800370	18650	18650	18650	18650	0
224	20230911	162600	2732800370	18650	18650	18650	18650	0
225	20230911	162500	2732800370	18650	18650	18650	18650	0
226	20230911	162400	2732800370	18650	18650	18650	18650	0
227	20230911	162300	2732800370	18650	18650	18650	18650	0
228	20230911	162200	2732800370	18650	18650	18650	18650	0
229	20230911	162100	2732800370	18650	18650	18650	18650	0
230	20230911	162000	2732800370	18650	18650	18650	18650	0
231	20230911	161900	2732800370	18650	18650	18650	18650	0
232	20230911	161800	2732800370	18650	18650	18650	18650	0
233	20230911	161700	2732800370	18650	18650	18650	18650	0
234	20230911	161600	2732800370	18650	18650	18650	18650	0
235	20230911	161500	2732800370	18650	18650	18650	18650	0
236	20230911	161400	2732800370	18650	18650	18650	18650	0
237	20230911	161300	2732800370	18650	18650	18650	18650	0
238	20230911	161200	2732800370	18650	18650	18650	18650	0
239	20230911	161100	2732800370	18650	18650	18650	18650	0
240	20230911	161000	2732800370	18650	18650	18650	18650	0
241	20230911	160900	2732800370	18650	18650	18650	18650	0
242	20230911	160800	2732800370	18650	18650	18650	18650	2476
243	20230911	160700	2732800370	18650	18650	18650	18650	0
244	20230911	160600	2732800370	18650	18650	18650	18650	0
245	20230911	160500	2732800370	18650	18650	18650	18650	0
246	20230911	160400	2732800370	18650	18650	18650	18650	0
247	20230911	160300	2732800370	18650	18650	18650	18650	0
248	20230911	160200	2732800370	18650	18650	18650	18650	0
249	20230911	160100	2732800370	18650	18650	18650	18650	0
250	20230911	160000	2732800370	18650	18650	18650	18650	0
251	20230911	155900	2732800370	18650	18650	18650	18650	0
252	20230911	155800	2732800370	18650	18650	18650	18650	0
253	20230911	155700	2732800370	18650	18650	18650	18650	0
254	20230911	155600	2732800370	18650	18650	18650	18650	0
255	20230911	155500	2732800370	18650	18650	18650	18650	0
256	20230911	155400	2732800370	18650	18650	18650	18650	0
257	20230911	155300	2732800370	18650	18650	18650	18650	0
258	20230911	155200	2732800370	18650	18650	18650	18650	0
259	20230911	155100	2732800370	18650	18650	18650	18650	0
260	20230911	155000	2732800370	18650	18650	18650	18650	0
261	20230911	154900	2732800370	18650	18650	18650	18650	0
262	20230911	154800	2732800370	18650	18650	18650	18650	0
263	20230911	154700	2732800370	18650	18650	18650	18650	0
264	20230911	154600	2732800370	18650	18650	18650	18650	0
265	20230911	154500	2732800370	18650	18650	18650	18650	0
266	20230911	154400	2732800370	18650	18650	18650	18650	0
267	20230911	154300	2732800370	18650	18650	18650	18650	0
268	20230911	154200	2732800370	18650	18650	18650	18650	0
269	20230911	154100	2732800370	18650	18650	18650	18650	0
270	20230911	154000	2732800370	18650	18650	18650	18650	0
271	20230911	153900	2732800370	18650	18650	18650	18650	0
272	20230911	153800	2732800370	18650	18650	18650	18650	2476
273	20230911	153700	2732800370	18650	18650	18650	18650	0
274	20230911	153600	2732800370	18650	18650	18650	18650	0
275	20230911	153500	2732800370	18650	18650	18650	18650	0
276	20230911	153400	2732800370	18650	18650	18650	18650	0
277	20230911	153300	2732800370	18650	18650	18650	18650	0
278	20230911	153200	2732800370	18650	18650	18650	18650	0
279	20230911	153100	2732800370	18650	18650	18650	18650	0
280	20230911	153000	2732800370	18650	18650	18650	18650	2476
281	20230911	152900	2686622970	18600	18600	18600	18600	0
282	20230911	152800	2686622970	18600	18600	18600	18600	0
283	20230911	152700	2686622970	18600	18600	18600	18600	0
284	20230911	152600	2686622970	18600	18600	18600	18600	0
285	20230911	152500	2686622970	18600	18600	18600	18600	0
286	20230911	152400	2686622970	18600	18600	18600	18600	0
287	20230911	152300	2686622970	18600	18600	18600	18600	0
288	20230911	152200	2686622970	18600	18600	18600	18600	0
289	20230911	152100	2686622970	18600	18600	18600	18600	0
290	20230911	152000	2686622970	18600	18600	18600	18600	0
291	20230911	151900	2686622970	18600	18550	18600	18530	1523
292	20230911	151800	2658354260	18550	18550	18550	18540	2440
293	20230911	151700	2613097260	18600	18580	18600	18580	600
294	20230911	151600	2601943590	18580	18580	18580	18580	1
295	20230911	151500	2601925010	18550	18550	18610	18550	186
296	20230911	151400	2598474550	18600	18530	18600	18530	141
297	20230911	151300	2595854200	18530	18600	18600	18530	1111
298	20230911	151200	2575262420	18600	18610	18610	18600	48
299	20230911	151100	2574369200	18610	18600	18610	18560	624
300	20230911	151000	2562769280	18600	18570	18600	18570	365
301	20230911	150900	2555986040	18560	18560	18560	18560	23
302	20230911	150800	2555559160	18570	18570	18570	18570	10
303	20230911	150700	2555373460	18570	18570	18570	18570	100
304	20230911	150600	2553516460	18570	18570	18570	18570	9
305	20230911	150500	2553349330	18570	18570	18570	18570	374
306	20230911	150400	2546404150	18610	18610	18610	18610	10
307	20230911	150300	2546218050	18610	18600	18610	18600	75
308	20230911	150200	2544822850	18610	18610	18610	18610	0
309	20230911	150100	2544822850	18610	18600	18610	18600	200
310	20230911	150000	2541101860	18560	18600	18600	18560	101
311	20230911	145900	2539223300	18600	18600	18600	18600	0
312	20230911	145800	2539223300	18600	18600	18600	18600	47
313	20230911	145700	2538349100	18600	18600	18600	18600	100
314	20230911	145600	2536489100	18600	18570	18600	18530	554
315	20230911	145500	2526199920	18600	18560	18600	18560	501
316	20230911	145400	2516887410	18600	18530	18600	18500	700
317	20230911	145300	2503888330	18500	18500	18500	18500	0
318	20230911	145200	2503888330	18500	18500	18500	18500	0
319	20230911	145100	2503888330	18500	18500	18500	18500	11
320	20230911	145000	2503684830	18500	18500	18500	18500	52
321	20230911	144900	2502722830	18500	18550	18570	18500	254
322	20230911	144800	2498022240	18550	18510	18550	18510	41
323	20230911	144700	2497263290	18550	18550	18590	18550	433
324	20230911	144600	2489227340	18600	18550	18600	18510	277
325	20230911	144500	2484086490	18620	18620	18620	18620	0
326	20230911	144400	2484086490	18620	18620	18620	18620	0
327	20230911	144300	2484086490	18620	18620	18620	18620	0
328	20230911	144200	2484086490	18620	18620	18620	18620	0
329	20230911	144100	2484086490	18620	18620	18620	18620	0
330	20230911	144000	2484086490	18620	18620	18620	18620	0
331	20230911	143900	2484086490	18620	18620	18620	18620	0
332	20230911	143800	2484086490	18620	18530	18620	18530	100
333	20230911	143700	2482224880	18620	18540	18620	18470	560
334	20230911	143600	2471833750	18580	18530	18590	18530	130
335	20230911	143500	2469417840	18540	18530	18540	18500	60
336	20230911	143400	2468305540	18540	18500	18540	18500	147
337	20230911	143300	2465580370	18510	18540	18540	18510	448
338	20230911	143200	2457280420	18540	18570	18580	18540	265
339	20230911	143100	2452365780	18580	18540	18580	18540	164
340	20230911	143000	2449322020	18590	18580	18590	18580	58
341	20230911	142900	2448243810	18590	18580	18590	18580	10
342	20230911	142800	2448057920	18590	18580	18590	18540	160
343	20230911	142700	2445089460	18590	18590	18590	18550	259
344	20230911	142600	2440281230	18600	18600	18600	18600	0
345	20230911	142500	2440281230	18600	18590	18610	18590	140
346	20230911	142400	2437678350	18580	18570	18610	18570	170
347	20230911	142300	2434519790	18590	18590	18590	18590	130
348	20230911	142200	2432103090	18590	18610	18610	18580	190
349	20230911	142100	2428572130	18610	18590	18610	18550	196
350	20230911	142000	2424935770	18610	18590	18610	18590	6
351	20230911	141900	2424824170	18610	18550	18610	18550	53
352	20230911	141800	2423837980	18550	18610	18610	18550	450
353	20230911	141700	2415487480	18540	18550	18590	18520	548
354	20230911	141600	2405329670	18520	18550	18610	18520	341
355	20230911	141500	2398985990	18520	18520	18520	18520	177
356	20230911	141400	2395707950	18520	18520	18520	18520	22
357	20230911	141300	2395300510	18600	18550	18600	18510	400
358	20230911	141200	2387878820	18540	18510	18600	18510	325
359	20230911	141100	2381854020	18480	18520	18600	18480	1411
360	20230911	141000	2355757830	18490	18530	18600	18490	126
361	20230911	140900	2353424300	18600	18600	18600	18600	103
362	20230911	140800	2351508500	18600	18590	18600	18570	300
363	20230911	140700	2345928810	18550	18550	18550	18550	0
364	20230911	140600	2345928810	18550	18550	18600	18550	190
365	20230911	140500	2342399810	18600	18600	18600	18590	70
366	20230911	140400	2341097830	18610	18610	18610	18610	2
367	20230911	140300	2341060610	18600	18590	18600	18580	15
368	20230911	140200	2340781640	18590	18600	18600	18590	30
369	20230911	140100	2340223890	18600	18590	18600	18590	26
370	20230911	140000	2339740370	18600	18580	18600	18560	835
371	20230911	135900	2324212870	18590	18580	18590	18580	10
372	20230911	135800	2324027010	18580	18580	18580	18580	49
373	20230911	135700	2323116590	18580	18570	18580	18570	52
374	20230911	135600	2322150450	18570	18580	18580	18570	79
375	20230911	135500	2320682720	18580	18520	18590	18520	30
376	20230911	135400	2320125540	18500	18500	18500	18500	0
377	20230911	135300	2320125540	18500	18500	18500	18500	0
378	20230911	135200	2320125540	18500	18500	18500	18500	94
379	20230911	135100	2318386540	18520	18520	18520	18520	130
380	20230911	135000	2315978940	18560	18560	18560	18560	1
381	20230911	134900	2315960380	18560	18550	18560	18550	101
382	20230911	134800	2314085830	18550	18500	18560	18500	480
383	20230911	134700	2305183330	18590	18590	18590	18590	10
384	20230911	134600	2304997430	18590	18590	18590	18590	0
385	20230911	134500	2304997430	18590	18590	18590	18590	0
386	20230911	134400	2304997430	18590	18480	18590	18480	489
387	20230911	134300	2295927570	18490	18600	18600	18490	2679
388	20230911	134200	2246384040	18600	18560	18600	18550	380
389	20230911	134100	2239324000	18500	18560	18560	18500	6097
390	20230911	134000	2126526640	18570	18510	18570	18500	502
391	20230911	133900	2117221490	18510	18530	18530	18510	234
392	20230911	133800	2112889100	18610	18530	18610	18530	480
393	20230911	133700	2103967490	18560	18560	18590	18560	31
394	20230911	133600	2103391270	18590	18550	18600	18550	133
395	20230911	133500	2100922600	18550	18550	18550	18550	0
396	20230911	133400	2100922600	18550	18550	18550	18550	24
397	20230911	133300	2100477400	18630	18580	18630	18580	200
398	20230911	133200	2096754190	18580	18550	18580	18550	5
399	20230911	133100	2096661410	18580	18580	18580	18580	0
400	20230911	133000	2096661410	18580	18580	18580	18580	1
401	20230911	132900	2096642830	18600	18580	18600	18580	10
402	20230911	132800	2096456850	18600	18580	18600	18580	10
403	20230911	132700	2096270870	18600	18580	18600	18580	200
404	20230911	132600	2092550930	18600	18580	18600	18580	30
405	20230911	132500	2091992970	18600	18580	18600	18580	40
406	20230911	132400	2091249140	18600	18580	18600	18580	20
407	20230911	132300	2090877400	18580	18580	18590	18570	10
408	20230911	132200	2090691600	18600	18600	18600	18600	0
409	20230911	132100	2090691600	18600	18550	18600	18550	373
410	20230911	132000	2083767990	18550	18550	18550	18550	200
411	20230911	131900	2080057990	18550	18550	18550	18550	41
412	20230911	131800	2079297440	18600	18560	18600	18560	530
413	20230911	131700	2069457090	18560	18530	18560	18530	544
414	20230911	131600	2059365920	18520	18520	18520	18520	0
415	20230911	131500	2059365920	18520	18520	18540	18520	52
416	20230911	131400	2058402080	18520	18480	18520	18480	104
417	20230911	131300	2056476160	18520	18480	18520	18450	80
418	20230911	131200	2054995830	18510	18510	18510	18510	0
419	20230911	131100	2054995830	18510	18510	18510	18510	0
420	20230911	131000	2054995830	18510	18480	18510	18480	53
421	20230911	130900	2054014840	18510	18480	18520	18480	130
422	20230911	130800	2051608280	18480	18470	18480	18470	100
423	20230911	130700	2049760430	18480	18480	18480	18450	411
424	20230911	130600	2042165270	18480	18480	18480	18480	0
425	20230911	130500	2042165270	18480	18480	18480	18480	0
426	20230911	130400	2042165270	18480	18480	18480	18480	0
427	20230911	130300	2042165270	18480	18480	18480	18480	3
428	20230911	130200	2042109830	18480	18480	18480	18480	1
429	20230911	130100	2042091350	18470	18470	18470	18470	2
430	20230911	130000	2042054410	18550	18460	18550	18460	110
431	20230911	125900	2040015180	18530	18440	18530	18430	113
432	20230911	125800	2037930690	18490	18490	18490	18490	0
433	20230911	125700	2037930690	18490	18490	18490	18490	10
434	20230911	125600	2037745790	18460	18460	18460	18460	37
435	20230911	125500	2037062770	18460	18480	18500	18460	150
436	20230911	125400	2034292060	18480	18460	18480	18450	250
437	20230911	125300	2029675990	18430	18540	18580	18430	3721
438	20230911	125200	1960927990	18590	18510	18590	18510	66
439	20230911	125100	1959702130	18510	18510	18510	18510	100
440	20230911	125000	1957851130	18510	18510	18510	18510	20
441	20230911	124900	1957480930	18510	18510	18510	18510	7
442	20230911	124800	1957351360	18520	18540	18540	18510	184
443	20230911	124700	1953942670	18540	18540	18540	18540	4
444	20230911	124600	1953868510	18590	18590	18590	18570	105
445	20230911	124500	1951916610	18590	18570	18590	18570	20
446	20230911	124400	1951544830	18540	18540	18540	18540	0
447	20230911	124300	1951544830	18540	18540	18540	18540	1
448	20230911	124200	1951526290	18540	18540	18540	18540	0
449	20230911	124100	1951526290	18540	18520	18540	18520	13
450	20230911	124000	1951285290	18540	18520	18550	18520	83
451	20230911	123900	1949746620	18520	18570	18570	18490	4306
452	20230911	123800	1869988930	18620	18620	18620	18620	0
453	20230911	123700	1869988930	18620	18600	18620	18600	20
454	20230911	123600	1869616550	18620	18620	18620	18620	0
455	20230911	123500	1869616550	18620	18600	18620	18600	40
456	20230911	123400	1868871960	18620	18610	18620	18590	479
457	20230911	123300	1859960530	18630	18630	18630	18630	30
458	20230911	123200	1859401630	18610	18610	18660	18610	22
459	20230911	123100	1858991730	18590	18590	18590	18590	205
460	20230911	123000	1855180780	18590	18590	18590	18590	1
461	20230911	122900	1855162190	18610	18610	18610	18610	12
462	20230911	122800	1854938870	18640	18590	18640	18590	26
463	20230911	122700	1854455170	18650	18600	18650	18590	302
464	20230911	122600	1848833620	18600	18640	18640	18600	137
465	20230911	122500	1846284330	18640	18640	18650	18610	30
466	20230911	122400	1845725510	18610	18610	18610	18610	31
467	20230911	122300	1845148600	18620	18620	18620	18620	379
468	20230911	122200	1838091620	18630	18660	18660	18630	486
469	20230911	122100	1829037220	18660	18660	18700	18660	51
470	20230911	122000	1828084950	18630	18630	18630	18630	184
471	20230911	121900	1824657030	18630	18630	18630	18630	11
472	20230911	121800	1824452100	18660	18670	18670	18660	11
473	20230911	121700	1824246750	18680	18680	18680	18680	2
474	20230911	121600	1824209390	18680	18680	18680	18680	50
475	20230911	121500	1823275390	18670	18680	18680	18670	26
476	20230911	121400	1822789720	18680	18680	18680	18680	0
477	20230911	121300	1822789720	18680	18680	18680	18680	3
478	20230911	121200	1822733680	18680	18680	18680	18680	18
479	20230911	121100	1822397440	18680	18680	18680	18680	3
480	20230911	121000	1822341400	18700	18670	18710	18670	28
481	20230911	120900	1821818220	18670	18660	18670	18660	65
482	20230911	120800	1820604710	18670	18660	18670	18660	8
483	20230911	120700	1820455360	18670	18660	18670	18660	4
484	20230911	120600	1820380690	18670	18660	18670	18660	10
485	20230911	120500	1820194000	18670	18670	18670	18670	0
486	20230911	120400	1820194000	18670	18670	18670	18670	0
487	20230911	120300	1820194000	18670	18670	18670	18670	0
488	20230911	120200	1820194000	18670	18620	18670	18620	11
489	20230911	120100	1819988820	18620	18620	18620	18620	14
490	20230911	120000	1819728140	18620	18640	18700	18620	78
491	20230911	115900	1818270180	18690	18640	18690	18610	308
492	20230911	115800	1812518310	18680	18680	18680	18680	0
493	20230911	115700	1812518310	18680	18680	18680	18680	0
494	20230911	115600	1812518310	18680	18680	18680	18680	0
495	20230911	115500	1812518310	18680	18640	18690	18640	10
496	20230911	115400	1812331610	18690	18680	18690	18620	77
497	20230911	115300	1810894020	18690	18680	18690	18680	10
498	20230911	115200	1810707170	18690	18690	18690	18690	0
499	20230911	115100	1810707170	18690	18700	18700	18690	32
500	20230911	115000	1810108880	18690	18690	18690	18670	117
501	20230911	114900	1807922370	18700	18700	18700	18700	0
502	20230911	114800	1807922370	18700	18670	18700	18670	101
503	20230911	114700	1806036670	18670	18670	18670	18670	0
504	20230911	114600	1806036670	18670	18630	18670	18610	73
505	20230911	114500	1804675300	18650	18640	18670	18640	315
506	20230911	114400	1798797800	18710	18670	18710	18670	40
507	20230911	114300	1798049460	18690	18690	18690	18690	3
508	20230911	114200	1797993390	18690	18670	18690	18670	2
509	20230911	114100	1797956030	18710	18710	18710	18710	0
510	20230911	114000	1797956030	18710	18670	18710	18670	3
511	20230911	113900	1797899960	18690	18720	18720	18670	22
512	20230911	113800	1797488200	18720	18640	18720	18640	114
513	20230911	113700	1795355260	18710	18620	18720	18620	201
514	20230911	113600	1791609710	18690	18630	18720	18630	32
515	20230911	113500	1791011390	18670	18610	18730	18610	5244
516	20230911	113400	1692793110	18670	18680	18730	18560	284
517	20230911	113300	1687506570	18680	18590	18680	18590	232
518	20230911	113200	1683174820	18670	18590	18670	18590	50
519	20230911	113100	1682241530	18660	18580	18660	18580	400
520	20230911	113000	1674790620	18570	18570	18570	18570	0
521	20230911	112900	1674790620	18570	18570	18570	18570	1
522	20230911	112800	1674772050	18540	18540	18540	18540	0
523	20230911	112700	1674772050	18540	18550	18550	18540	7
524	20230911	112600	1674642260	18540	18540	18540	18540	0
525	20230911	112500	1674642260	18540	18540	18540	18540	0
526	20230911	112400	1674642260	18540	18540	18540	18540	0
527	20230911	112300	1674642260	18540	18600	18600	18530	1114
528	20230911	112200	1653965500	18600	18600	18600	18600	0
529	20230911	112100	1653965500	18600	18600	18600	18600	66
530	20230911	112000	1652737900	18600	18600	18600	18600	199
531	20230911	111900	1649036500	18600	18630	18630	18600	448
532	20230911	111800	1640699040	18670	18670	18670	18670	4
533	20230911	111700	1640624360	18660	18680	18680	18660	101
534	20230911	111600	1638737700	18680	18680	18680	18650	150
535	20230911	111500	1635935820	18680	18620	18690	18620	68
536	20230911	111400	1634665990	18690	18650	18760	18650	8
537	20230911	111300	1634516450	18760	18650	18760	18650	5
538	20230911	111200	1634422920	18650	18650	18650	18650	0
539	20230911	111100	1634422920	18650	18640	18650	18620	1391
540	20230911	111000	1608498750	18640	18630	18640	18630	131
541	20230911	110900	1606057400	18640	18640	18640	18640	310
542	20230911	110800	1600279000	18640	18620	18640	18620	196
543	20230911	110700	1596627720	18620	18630	18630	18620	1003
544	20230911	110600	1577943950	18800	18630	18800	18630	424
545	20230911	110500	1569983970	18690	18670	18690	18660	23
546	20230911	110400	1569554500	18740	18680	18800	18660	330
547	20230911	110300	1563388990	18660	18660	18680	18620	56
548	20230911	110200	1562343690	18660	18630	18670	18630	234
549	20230911	110100	1557975420	18660	18610	18660	18610	80
550	20230911	110000	1556482940	18630	18620	18630	18580	12
551	20230911	105900	1556259840	18660	18610	18660	18610	124
552	20230911	105800	1553949660	18630	18650	18650	18630	29
553	20230911	105700	1553409250	18660	18630	18660	18630	231
554	20230911	105600	1549099890	18670	18600	18680	18600	438
555	20230911	105500	1540921490	18690	18600	18690	18600	558
556	20230911	105400	1530506270	18690	18590	18690	18590	55
557	20230911	105300	1529479180	18690	18580	18690	18570	30
558	20230911	105200	1528919110	18690	18570	18690	18570	100
559	20230911	105100	1527051570	18530	18530	18530	18530	0
560	20230911	105000	1527051570	18530	18580	18690	18530	158
561	20230911	104900	1524100760	18670	18580	18670	18580	100
562	20230911	104800	1522234620	18570	18570	18680	18570	174
563	20230911	104700	1518994040	18570	18560	18660	18560	1807
564	20230911	104600	1485331180	18600	18550	18600	18550	20
565	20230911	104500	1484959600	18590	18560	18590	18560	8
566	20230911	104400	1484810960	18600	18550	18600	18550	30
567	20230911	104300	1484253460	18600	18600	18600	18560	190
568	20230911	104200	1480721770	18600	18600	18600	18600	13
569	20230911	104100	1480479970	18600	18600	18600	18590	359
570	20230911	104000	1473802630	18600	18600	18600	18600	8
571	20230911	103900	1473653830	18600	18570	18600	18570	8
572	20230911	103800	1473505110	18600	18590	18600	18590	54
573	20230911	103700	1472500800	18560	18540	18570	18540	15
574	20230911	103600	1472222640	18590	18540	18590	18540	182
575	20230911	103500	1468840200	18510	18530	18530	18510	153
576	20230911	103400	1466007080	18580	18580	18580	18580	0
577	20230911	103300	1466007080	18580	18560	18590	18560	181
578	20230911	103200	1462644240	18560	18560	18580	18560	35
579	20230911	103100	1461994380	18590	18520	18590	18520	147
580	20230911	103000	1459264980	18580	18580	18580	18580	0
581	20230911	102900	1459264980	18580	18560	18580	18560	118
582	20230911	102800	1457072580	18580	18560	18590	18560	104
583	20230911	102700	1455139420	18550	18520	18550	18520	367
584	20230911	102600	1448339580	18520	18520	18520	18520	670
585	20230911	102500	1435931180	18520	18520	18550	18520	388
586	20230911	102400	1428737380	18530	18580	18590	18530	455
587	20230911	102300	1420298110	18580	18580	18590	18560	410
588	20230911	102200	1412678450	18610	18630	18630	18590	84
589	20230911	102100	1411115290	18630	18610	18630	18610	25
590	20230911	102000	1410649640	18640	18640	18640	18640	51
591	20230911	101900	1409699000	18650	18640	18650	18640	256
592	20230911	101800	1404924760	18600	18520	18600	18520	1243
593	20230911	101700	1381849510	18520	18530	18530	18520	101
594	20230911	101600	1379977990	18530	18480	18530	18480	297
595	20230911	101500	1374476590	18480	18450	18480	18450	106
596	20230911	101400	1372519390	18490	18490	18500	18470	626
597	20230911	101300	1360943440	18530	18410	18530	18410	903
598	20230911	101200	1344243420	18400	18350	18500	18350	1105
599	20230911	101100	1323816540	18320	18310	18320	18290	935
600	20230911	101000	1306702750	18320	18320	18320	18320	103
601	20230911	100900	1304815790	18320	18320	18320	18320	8
602	20230911	100800	1304669230	18320	18320	18320	18320	14
603	20230911	100700	1304412750	18320	18360	18450	18320	118
604	20230911	100600	1302249970	18450	18450	18450	18450	0
605	20230911	100500	1302249970	18450	18330	18450	18320	654
606	20230911	100400	1290263230	18460	18360	18460	18360	100
607	20230911	100300	1288420840	18370	18320	18440	18320	554
608	20230911	100200	1278239790	18320	18330	18330	18320	141
609	20230911	100100	1275656660	18320	18320	18320	18320	0
610	20230911	100000	1275656660	18320	18320	18320	18320	1
611	20230911	095900	1275638340	18320	18310	18460	18310	253
612	20230911	095800	1270979210	18310	18260	18310	18260	877
613	20230911	095700	1254936860	18280	18250	18280	18210	226
614	20230911	095600	1250811400	18270	18240	18270	18200	529
615	20230911	095500	1241171590	18240	18220	18240	18210	351
616	20230911	095400	1234776610	18220	18220	18220	18220	0
617	20230911	095300	1234776610	18220	18240	18240	18220	413
618	20230911	095200	1227248950	18260	18260	18260	18260	7
619	20230911	095100	1227121130	18240	18270	18280	18240	861
620	20230911	095000	1211406380	18270	18260	18270	18260	154
621	20230911	094900	1208592810	18420	18320	18420	18320	50
622	20230911	094800	1207675410	18290	18290	18290	18250	819
623	20230911	094700	1192714620	18330	18330	18330	18330	0
624	20230911	094600	1192714620	18330	18310	18330	18310	334
625	20230911	094500	1186595490	18280	18280	18280	18280	134
626	20230911	094400	1184145970	18280	18360	18360	18280	440
627	20230911	094300	1176084290	18360	18490	18490	18360	588
628	20230911	094200	1165254810	18490	18220	18490	18220	972
629	20230911	094100	1147363470	18260	18200	18260	18190	571
630	20230911	094000	1136968020	18200	18200	18210	18200	51
631	20230911	093900	1136039720	18190	18260	18290	18190	2927
632	20230911	093800	1082722600	18230	18220	18280	18220	1054
633	20230911	093700	1063510350	18260	18240	18260	18220	1419
634	20230911	093600	1037638550	18230	18300	18300	18230	1628
635	20230911	093500	1007902720	18300	18410	18410	18300	3460
636	20230911	093400	944369650	18420	18450	18530	18420	275
637	20230911	093300	939293150	18470	18520	18520	18410	1925
638	20230911	093200	903735280	18550	18620	18640	18540	1363
639	20230911	093100	878435030	18640	18590	18640	18550	315
640	20230911	093000	872579670	18620	18620	18650	18620	82
641	20230911	092900	871051960	18620	18540	18620	18540	538
642	20230911	092800	861069090	18540	18530	18550	18510	546
643	20230911	092700	850950120	18510	18510	18510	18510	1
644	20230911	092600	850931610	18510	18430	18650	18430	993
645	20230911	092500	832573540	18440	18410	18440	18390	670
646	20230911	092400	820229540	18420	18440	18440	18410	725
647	20230911	092300	806866810	18410	18400	18470	18400	465
648	20230911	092200	798285020	18380	18490	18510	18380	7063
649	20230911	092100	667842850	18570	18540	18600	18490	1935
650	20230911	092000	632016090	18540	18600	18640	18500	3101
651	20230911	091900	574558830	18640	18650	18650	18600	1020
652	20230911	091800	555566830	18640	18650	18750	18640	500
653	20230911	091700	546237110	18650	18690	18700	18630	2251
654	20230911	091600	504244810	18690	18660	18690	18650	439
655	20230911	091500	496053940	18640	18650	18660	18640	435
656	20230911	091400	487944050	18650	18740	18780	18650	8280
657	20230911	091300	333378870	18720	18780	18790	18720	1201
658	20230911	091200	310865910	18770	18810	18820	18770	231
659	20230911	091100	306523700	18820	18780	18820	18750	707
660	20230911	091000	293239070	18780	18790	18790	18740	373
661	20230911	090900	286239020	18800	18750	18800	18710	1835
662	20230911	090800	251858180	18810	18760	18830	18760	606
663	20230911	090700	240461680	18730	18730	18730	18720	450
664	20230911	090600	232033920	18730	18720	18730	18720	328
665	20230911	090500	225892230	18720	18800	18800	18720	1917
666	20230911	090400	189944810	18800	18890	18900	18800	409
667	20230911	090300	182233360	18900	18900	18920	18790	689
668	20230911	090200	169280840	18900	18930	18930	18790	390
669	20230911	090100	161931670	18780	18790	18840	18740	2047
670	20230911	090000	123500190	18790	19100	19100	18790	6510