KissMeData/234920/min/candle-20230905.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230905	202000	2590708210	18580	18580	18580	18580	2237
3	20230905	201900	2590708210	18580	18580	18580	18580	0
4	20230905	201800	2590708210	18580	18580	18580	18580	0
5	20230905	201700	2590708210	18580	18580	18580	18580	0
6	20230905	201600	2590708210	18580	18580	18580	18580	0
7	20230905	201500	2590708210	18580	18580	18580	18580	0
8	20230905	201400	2590708210	18580	18580	18580	18580	0
9	20230905	201300	2590708210	18580	18580	18580	18580	0
10	20230905	201200	2590708210	18580	18580	18580	18580	0
11	20230905	201100	2590708210	18580	18580	18580	18580	0
12	20230905	201000	2590708210	18580	18580	18580	18580	0
13	20230905	200900	2590708210	18580	18580	18580	18580	0
14	20230905	200800	2590708210	18580	18580	18580	18580	0
15	20230905	200700	2590708210	18580	18580	18580	18580	0
16	20230905	200600	2590708210	18580	18580	18580	18580	0
17	20230905	200500	2590708210	18580	18580	18580	18580	0
18	20230905	200400	2590708210	18580	18580	18580	18580	0
19	20230905	200300	2590708210	18580	18580	18580	18580	0
20	20230905	200200	2590708210	18580	18580	18580	18580	0
21	20230905	200100	2590708210	18580	18580	18580	18580	0
22	20230905	200000	2590708210	18580	18580	18580	18580	0
23	20230905	195900	2590708210	18580	18580	18580	18580	0
24	20230905	195800	2590708210	18580	18580	18580	18580	0
25	20230905	195700	2590708210	18580	18580	18580	18580	0
26	20230905	195600	2590708210	18580	18580	18580	18580	0
27	20230905	195500	2590708210	18580	18580	18580	18580	0
28	20230905	195400	2590708210	18580	18580	18580	18580	0
29	20230905	195300	2590708210	18580	18580	18580	18580	0
30	20230905	195200	2590708210	18580	18580	18580	18580	0
31	20230905	195100	2590708210	18580	18580	18580	18580	0
32	20230905	195000	2590708210	18580	18580	18580	18580	2237
33	20230905	194900	2590708210	18580	18580	18580	18580	0
34	20230905	194800	2590708210	18580	18580	18580	18580	0
35	20230905	194700	2590708210	18580	18580	18580	18580	0
36	20230905	194600	2590708210	18580	18580	18580	18580	0
37	20230905	194500	2590708210	18580	18580	18580	18580	0
38	20230905	194400	2590708210	18580	18580	18580	18580	0
39	20230905	194300	2590708210	18580	18580	18580	18580	0
40	20230905	194200	2590708210	18580	18580	18580	18580	0
41	20230905	194100	2590708210	18580	18580	18580	18580	0
42	20230905	194000	2590708210	18580	18580	18580	18580	0
43	20230905	193900	2590708210	18580	18580	18580	18580	0
44	20230905	193800	2590708210	18580	18580	18580	18580	0
45	20230905	193700	2590708210	18580	18580	18580	18580	0
46	20230905	193600	2590708210	18580	18580	18580	18580	0
47	20230905	193500	2590708210	18580	18580	18580	18580	0
48	20230905	193400	2590708210	18580	18580	18580	18580	0
49	20230905	193300	2590708210	18580	18580	18580	18580	0
50	20230905	193200	2590708210	18580	18580	18580	18580	0
51	20230905	193100	2590708210	18580	18580	18580	18580	0
52	20230905	193000	2590708210	18580	18580	18580	18580	0
53	20230905	192900	2590708210	18580	18580	18580	18580	0
54	20230905	192800	2590708210	18580	18580	18580	18580	0
55	20230905	192700	2590708210	18580	18580	18580	18580	0
56	20230905	192600	2590708210	18580	18580	18580	18580	0
57	20230905	192500	2590708210	18580	18580	18580	18580	0
58	20230905	192400	2590708210	18580	18580	18580	18580	0
59	20230905	192300	2590708210	18580	18580	18580	18580	0
60	20230905	192200	2590708210	18580	18580	18580	18580	0
61	20230905	192100	2590708210	18580	18580	18580	18580	0
62	20230905	192000	2590708210	18580	18580	18580	18580	2237
63	20230905	191900	2590708210	18580	18580	18580	18580	0
64	20230905	191800	2590708210	18580	18580	18580	18580	0
65	20230905	191700	2590708210	18580	18580	18580	18580	0
66	20230905	191600	2590708210	18580	18580	18580	18580	0
67	20230905	191500	2590708210	18580	18580	18580	18580	0
68	20230905	191400	2590708210	18580	18580	18580	18580	0
69	20230905	191300	2590708210	18580	18580	18580	18580	0
70	20230905	191200	2590708210	18580	18580	18580	18580	0
71	20230905	191100	2590708210	18580	18580	18580	18580	0
72	20230905	191000	2590708210	18580	18580	18580	18580	0
73	20230905	190900	2590708210	18580	18580	18580	18580	0
74	20230905	190800	2590708210	18580	18580	18580	18580	0
75	20230905	190700	2590708210	18580	18580	18580	18580	0
76	20230905	190600	2590708210	18580	18580	18580	18580	0
77	20230905	190500	2590708210	18580	18580	18580	18580	0
78	20230905	190400	2590708210	18580	18580	18580	18580	0
79	20230905	190300	2590708210	18580	18580	18580	18580	0
80	20230905	190200	2590708210	18580	18580	18580	18580	0
81	20230905	190100	2590708210	18580	18580	18580	18580	0
82	20230905	190000	2590708210	18580	18580	18580	18580	0
83	20230905	185900	2590708210	18580	18580	18580	18580	0
84	20230905	185800	2590708210	18580	18580	18580	18580	0
85	20230905	185700	2590708210	18580	18580	18580	18580	0
86	20230905	185600	2590708210	18580	18580	18580	18580	0
87	20230905	185500	2590708210	18580	18580	18580	18580	0
88	20230905	185400	2590708210	18580	18580	18580	18580	0
89	20230905	185300	2590708210	18580	18580	18580	18580	0
90	20230905	185200	2590708210	18580	18580	18580	18580	0
91	20230905	185100	2590708210	18580	18580	18580	18580	0
92	20230905	185000	2590708210	18580	18580	18580	18580	2237
93	20230905	184900	2590708210	18580	18580	18580	18580	0
94	20230905	184800	2590708210	18580	18580	18580	18580	0
95	20230905	184700	2590708210	18580	18580	18580	18580	0
96	20230905	184600	2590708210	18580	18580	18580	18580	0
97	20230905	184500	2590708210	18580	18580	18580	18580	0
98	20230905	184400	2590708210	18580	18580	18580	18580	0
99	20230905	184300	2590708210	18580	18580	18580	18580	0
100	20230905	184200	2590708210	18580	18580	18580	18580	0
101	20230905	184100	2590708210	18580	18580	18580	18580	0
102	20230905	184000	2590708210	18580	18580	18580	18580	0
103	20230905	183900	2590708210	18580	18580	18580	18580	0
104	20230905	183800	2590708210	18580	18580	18580	18580	0
105	20230905	183700	2590708210	18580	18580	18580	18580	0
106	20230905	183600	2590708210	18580	18580	18580	18580	0
107	20230905	183500	2590708210	18580	18580	18580	18580	0
108	20230905	183400	2590708210	18580	18580	18580	18580	0
109	20230905	183300	2590708210	18580	18580	18580	18580	0
110	20230905	183200	2590708210	18580	18580	18580	18580	0
111	20230905	183100	2590708210	18580	18580	18580	18580	0
112	20230905	183000	2590708210	18580	18580	18580	18580	0
113	20230905	182900	2590708210	18580	18580	18580	18580	0
114	20230905	182800	2590708210	18580	18580	18580	18580	0
115	20230905	182700	2590708210	18580	18580	18580	18580	0
116	20230905	182600	2590708210	18580	18580	18580	18580	0
117	20230905	182500	2590708210	18580	18580	18580	18580	0
118	20230905	182400	2590708210	18580	18580	18580	18580	0
119	20230905	182300	2590708210	18580	18580	18580	18580	0
120	20230905	182200	2590708210	18580	18580	18580	18580	0
121	20230905	182100	2590708210	18580	18580	18580	18580	0
122	20230905	182000	2590708210	18580	18580	18580	18580	2237
123	20230905	181900	2590708210	18580	18580	18580	18580	0
124	20230905	181800	2590708210	18580	18580	18580	18580	0
125	20230905	181700	2590708210	18580	18580	18580	18580	0
126	20230905	181600	2590708210	18580	18580	18580	18580	0
127	20230905	181500	2590708210	18580	18580	18580	18580	0
128	20230905	181400	2590708210	18580	18580	18580	18580	0
129	20230905	181300	2590708210	18580	18580	18580	18580	0
130	20230905	181200	2590708210	18580	18580	18580	18580	0
131	20230905	181100	2590708210	18580	18580	18580	18580	0
132	20230905	181000	2590708210	18580	18580	18580	18580	0
133	20230905	180900	2590708210	18580	18580	18580	18580	0
134	20230905	180800	2590708210	18580	18580	18580	18580	0
135	20230905	180700	2590708210	18580	18580	18580	18580	0
136	20230905	180600	2590708210	18580	18580	18580	18580	0
137	20230905	180500	2590708210	18580	18580	18580	18580	0
138	20230905	180400	2590708210	18580	18580	18580	18580	0
139	20230905	180300	2590708210	18580	18580	18580	18580	0
140	20230905	180200	2590708210	18580	18580	18580	18580	0
141	20230905	180100	2590708210	18580	18580	18580	18580	0
142	20230905	180000	2590708210	18580	18580	18580	18580	0
143	20230905	175900	2590708210	18580	18580	18580	18580	0
144	20230905	175800	2590708210	18580	18580	18580	18580	0
145	20230905	175700	2590708210	18580	18580	18580	18580	0
146	20230905	175600	2590708210	18580	18580	18580	18580	0
147	20230905	175500	2590708210	18580	18580	18580	18580	0
148	20230905	175400	2590708210	18580	18580	18580	18580	0
149	20230905	175300	2590708210	18580	18580	18580	18580	0
150	20230905	175200	2590708210	18580	18580	18580	18580	0
151	20230905	175100	2590708210	18580	18580	18580	18580	0
152	20230905	175000	2590708210	18580	18580	18580	18580	2237
153	20230905	174900	2590708210	18580	18580	18580	18580	0
154	20230905	174800	2590708210	18580	18580	18580	18580	0
155	20230905	174700	2590708210	18580	18580	18580	18580	0
156	20230905	174600	2590708210	18580	18580	18580	18580	0
157	20230905	174500	2590708210	18580	18580	18580	18580	0
158	20230905	174400	2590708210	18580	18580	18580	18580	0
159	20230905	174300	2590708210	18580	18580	18580	18580	0
160	20230905	174200	2590708210	18580	18580	18580	18580	0
161	20230905	174100	2590708210	18580	18580	18580	18580	0
162	20230905	174000	2590708210	18580	18580	18580	18580	0
163	20230905	173900	2590708210	18580	18580	18580	18580	0
164	20230905	173800	2590708210	18580	18580	18580	18580	0
165	20230905	173700	2590708210	18580	18580	18580	18580	0
166	20230905	173600	2590708210	18580	18580	18580	18580	0
167	20230905	173500	2590708210	18580	18580	18580	18580	0
168	20230905	173400	2590708210	18580	18580	18580	18580	0
169	20230905	173300	2590708210	18580	18580	18580	18580	0
170	20230905	173200	2590708210	18580	18580	18580	18580	0
171	20230905	173100	2590708210	18580	18580	18580	18580	0
172	20230905	173000	2590708210	18580	18580	18580	18580	0
173	20230905	172900	2590708210	18580	18580	18580	18580	0
174	20230905	172800	2590708210	18580	18580	18580	18580	0
175	20230905	172700	2590708210	18580	18580	18580	18580	0
176	20230905	172600	2590708210	18580	18580	18580	18580	0
177	20230905	172500	2590708210	18580	18580	18580	18580	0
178	20230905	172400	2590708210	18580	18580	18580	18580	0
179	20230905	172300	2590708210	18580	18580	18580	18580	0
180	20230905	172200	2590708210	18580	18580	18580	18580	0
181	20230905	172100	2590708210	18580	18580	18580	18580	0
182	20230905	172000	2590708210	18580	18580	18580	18580	2237
183	20230905	171900	2590708210	18580	18580	18580	18580	0
184	20230905	171800	2590708210	18580	18580	18580	18580	0
185	20230905	171700	2590708210	18580	18580	18580	18580	0
186	20230905	171600	2590708210	18580	18580	18580	18580	0
187	20230905	171500	2590708210	18580	18580	18580	18580	0
188	20230905	171400	2590708210	18580	18580	18580	18580	0
189	20230905	171300	2590708210	18580	18580	18580	18580	0
190	20230905	171200	2590708210	18580	18580	18580	18580	0
191	20230905	171100	2590708210	18580	18580	18580	18580	0
192	20230905	171000	2590708210	18580	18580	18580	18580	0
193	20230905	170900	2590708210	18580	18580	18580	18580	0
194	20230905	170800	2590708210	18580	18580	18580	18580	0
195	20230905	170700	2590708210	18580	18580	18580	18580	0
196	20230905	170600	2590708210	18580	18580	18580	18580	0
197	20230905	170500	2590708210	18580	18580	18580	18580	0
198	20230905	170400	2590708210	18580	18580	18580	18580	0
199	20230905	170300	2590708210	18580	18580	18580	18580	0
200	20230905	170200	2590708210	18580	18580	18580	18580	0
201	20230905	170100	2590708210	18580	18580	18580	18580	0
202	20230905	170000	2590708210	18580	18580	18580	18580	0
203	20230905	165900	2590708210	18580	18580	18580	18580	0
204	20230905	165800	2590708210	18580	18580	18580	18580	0
205	20230905	165700	2590708210	18580	18580	18580	18580	0
206	20230905	165600	2590708210	18580	18580	18580	18580	0
207	20230905	165500	2590708210	18580	18580	18580	18580	0
208	20230905	165400	2590708210	18580	18580	18580	18580	0
209	20230905	165300	2590708210	18580	18580	18580	18580	0
210	20230905	165200	2590708210	18580	18580	18580	18580	0
211	20230905	165100	2590708210	18580	18580	18580	18580	0
212	20230905	165000	2590708210	18580	18580	18580	18580	2237
213	20230905	164900	2590708210	18580	18580	18580	18580	0
214	20230905	164800	2590708210	18580	18580	18580	18580	0
215	20230905	164700	2590708210	18580	18580	18580	18580	0
216	20230905	164600	2590708210	18580	18580	18580	18580	0
217	20230905	164500	2590708210	18580	18580	18580	18580	0
218	20230905	164400	2590708210	18580	18580	18580	18580	0
219	20230905	164300	2590708210	18580	18580	18580	18580	0
220	20230905	164200	2590708210	18580	18580	18580	18580	0
221	20230905	164100	2590708210	18580	18580	18580	18580	0
222	20230905	164000	2590708210	18580	18580	18580	18580	0
223	20230905	163900	2590708210	18580	18580	18580	18580	0
224	20230905	163800	2590708210	18580	18580	18580	18580	0
225	20230905	163700	2590708210	18580	18580	18580	18580	0
226	20230905	163600	2590708210	18580	18580	18580	18580	0
227	20230905	163500	2590708210	18580	18580	18580	18580	0
228	20230905	163400	2590708210	18580	18580	18580	18580	0
229	20230905	163300	2590708210	18580	18580	18580	18580	0
230	20230905	163200	2590708210	18580	18580	18580	18580	0
231	20230905	163100	2590708210	18580	18580	18580	18580	0
232	20230905	163000	2590708210	18580	18580	18580	18580	0
233	20230905	162900	2590708210	18580	18580	18580	18580	0
234	20230905	162800	2590708210	18580	18580	18580	18580	0
235	20230905	162700	2590708210	18580	18580	18580	18580	0
236	20230905	162600	2590708210	18580	18580	18580	18580	0
237	20230905	162500	2590708210	18580	18580	18580	18580	0
238	20230905	162400	2590708210	18580	18580	18580	18580	0
239	20230905	162300	2590708210	18580	18580	18580	18580	0
240	20230905	162200	2590708210	18580	18580	18580	18580	0
241	20230905	162100	2590708210	18580	18580	18580	18580	0
242	20230905	162000	2590708210	18580	18580	18580	18580	2237
243	20230905	161900	2590708210	18580	18580	18580	18580	0
244	20230905	161800	2590708210	18580	18580	18580	18580	0
245	20230905	161700	2590708210	18580	18580	18580	18580	0
246	20230905	161600	2590708210	18580	18580	18580	18580	0
247	20230905	161500	2590708210	18580	18580	18580	18580	0
248	20230905	161400	2590708210	18580	18580	18580	18580	0
249	20230905	161300	2590708210	18580	18580	18580	18580	0
250	20230905	161200	2590708210	18580	18580	18580	18580	0
251	20230905	161100	2590708210	18580	18580	18580	18580	0
252	20230905	161000	2590708210	18580	18580	18580	18580	0
253	20230905	160900	2590708210	18580	18580	18580	18580	0
254	20230905	160800	2590708210	18580	18580	18580	18580	0
255	20230905	160700	2590708210	18580	18580	18580	18580	0
256	20230905	160600	2590708210	18580	18580	18580	18580	0
257	20230905	160500	2590708210	18580	18580	18580	18580	0
258	20230905	160400	2590708210	18580	18580	18580	18580	0
259	20230905	160300	2590708210	18580	18580	18580	18580	0
260	20230905	160200	2590708210	18580	18580	18580	18580	0
261	20230905	160100	2590708210	18580	18580	18580	18580	0
262	20230905	160000	2590708210	18580	18580	18580	18580	0
263	20230905	155900	2590708210	18580	18580	18580	18580	0
264	20230905	155800	2590708210	18580	18580	18580	18580	0
265	20230905	155700	2590708210	18580	18580	18580	18580	0
266	20230905	155600	2590708210	18580	18580	18580	18580	0
267	20230905	155500	2590708210	18580	18580	18580	18580	0
268	20230905	155400	2590708210	18580	18580	18580	18580	0
269	20230905	155300	2590708210	18580	18580	18580	18580	0
270	20230905	155200	2590708210	18580	18580	18580	18580	0
271	20230905	155100	2590708210	18580	18580	18580	18580	0
272	20230905	155000	2590708210	18580	18580	18580	18580	2237
273	20230905	154900	2590708210	18580	18580	18580	18580	0
274	20230905	154800	2590708210	18580	18580	18580	18580	0
275	20230905	154700	2590708210	18580	18580	18580	18580	0
276	20230905	154600	2590708210	18580	18580	18580	18580	0
277	20230905	154500	2590708210	18580	18580	18580	18580	0
278	20230905	154400	2590708210	18580	18580	18580	18580	0
279	20230905	154300	2590708210	18580	18580	18580	18580	0
280	20230905	154200	2590708210	18580	18580	18580	18580	0
281	20230905	154100	2590708210	18580	18580	18580	18580	0
282	20230905	154000	2590708210	18580	18580	18580	18580	0
283	20230905	153900	2590708210	18580	18580	18580	18580	0
284	20230905	153800	2590708210	18580	18580	18580	18580	0
285	20230905	153700	2590708210	18580	18580	18580	18580	0
286	20230905	153600	2590708210	18580	18580	18580	18580	0
287	20230905	153500	2590708210	18580	18580	18580	18580	0
288	20230905	153400	2590708210	18580	18580	18580	18580	0
289	20230905	153300	2590708210	18580	18580	18580	18580	0
290	20230905	153200	2590708210	18580	18580	18580	18580	0
291	20230905	153100	2590708210	18580	18580	18580	18580	0
292	20230905	153000	2590708210	18580	18580	18580	18580	2237
293	20230905	152900	2549144750	18600	18600	18600	18600	0
294	20230905	152800	2549144750	18600	18600	18600	18600	0
295	20230905	152700	2549144750	18600	18600	18600	18600	0
296	20230905	152600	2549144750	18600	18600	18600	18600	0
297	20230905	152500	2549144750	18600	18600	18600	18600	0
298	20230905	152400	2549144750	18600	18600	18600	18600	0
299	20230905	152300	2549144750	18600	18600	18600	18600	0
300	20230905	152200	2549144750	18600	18600	18600	18600	0
301	20230905	152100	2549144750	18600	18600	18600	18600	0
302	20230905	152000	2549144750	18600	18600	18600	18600	0
303	20230905	151900	2549144750	18600	18590	18600	18590	662
304	20230905	151800	2536837930	18580	18600	18600	18580	628
305	20230905	151700	2525163410	18590	18600	18600	18590	21
306	20230905	151600	2524773010	18590	18600	18600	18580	560
307	20230905	151500	2514361070	18600	18610	18610	18600	60
308	20230905	151400	2513244770	18620	18620	18620	18620	95
309	20230905	151300	2511475870	18620	18610	18620	18610	84
310	20230905	151200	2509912290	18610	18580	18610	18580	9
311	20230905	151100	2509745040	18590	18590	18590	18590	102
312	20230905	151000	2507848860	18580	18590	18620	18580	143
313	20230905	150900	2505190350	18590	18620	18620	18590	85
314	20230905	150800	2503608310	18580	18590	18590	18580	181
315	20230905	150700	2500244830	18580	18580	18580	18580	0
316	20230905	150600	2500244830	18580	18620	18620	18580	6
317	20230905	150500	2500133310	18630	18580	18630	18580	129
318	20230905	150400	2497736440	18580	18580	18580	18580	167
319	20230905	150300	2494633580	18580	18580	18580	18580	21
320	20230905	150200	2494243400	18580	18580	18580	18580	0
321	20230905	150100	2494243400	18580	18570	18580	18570	4
322	20230905	150000	2494169110	18570	18570	18570	18570	2
323	20230905	145900	2494131970	18550	18530	18560	18530	477
324	20230905	145800	2485289300	18530	18560	18570	18530	1274
325	20230905	145700	2461657970	18570	18580	18580	18570	286
326	20230905	145600	2456345540	18590	18590	18590	18590	0
327	20230905	145500	2456345540	18590	18620	18620	18590	374
328	20230905	145400	2449385050	18620	18640	18640	18620	569
329	20230905	145300	2438784390	18640	18650	18650	18640	68
330	20230905	145200	2437516850	18640	18690	18690	18640	3
331	20230905	145100	2437460880	18650	18650	18650	18650	1
332	20230905	145000	2437442230	18650	18640	18650	18640	11
333	20230905	144900	2437237180	18640	18630	18640	18630	112
334	20230905	144800	2435150010	18640	18640	18640	18640	6
335	20230905	144700	2435038170	18640	18640	18640	18640	0
336	20230905	144600	2435038170	18640	18630	18640	18630	5
337	20230905	144500	2434945000	18620	18620	18620	18620	0
338	20230905	144400	2434945000	18620	18620	18620	18620	12
339	20230905	144300	2434721560	18610	18620	18620	18610	139
340	20230905	144200	2432134570	18610	18610	18610	18610	20
341	20230905	144100	2431762370	18610	18610	18610	18610	0
342	20230905	144000	2431762370	18610	18610	18610	18610	49
343	20230905	143900	2430850480	18620	18630	18630	18600	257
344	20230905	143800	2426068720	18640	18640	18640	18640	3
345	20230905	143700	2426012800	18640	18640	18640	18640	13
346	20230905	143600	2425770480	18600	18600	18600	18600	85
347	20230905	143500	2424189480	18590	18590	18590	18590	173
348	20230905	143400	2420973410	18600	18590	18600	18590	165
349	20230905	143300	2417905360	18590	18550	18590	18550	854
350	20230905	143200	2402062950	18560	18560	18560	18560	981
351	20230905	143100	2383855590	18560	18560	18560	18560	50
352	20230905	143000	2382927590	18560	18560	18560	18560	0
353	20230905	142900	2382927590	18560	18570	18580	18560	337
354	20230905	142800	2376671370	18580	18580	18580	18580	0
355	20230905	142700	2376671370	18580	18600	18600	18580	13
356	20230905	142600	2376429660	18600	18630	18630	18600	268
357	20230905	142500	2371439700	18630	18630	18630	18630	37
358	20230905	142400	2370750390	18600	18640	18640	18600	578
359	20230905	142300	2359987200	18640	18640	18640	18640	1
360	20230905	142200	2359968560	18630	18630	18640	18630	201
361	20230905	142100	2356223920	18630	18630	18630	18630	0
362	20230905	142000	2356223920	18630	18630	18630	18630	3
363	20230905	141900	2356168030	18630	18590	18630	18570	1446
364	20230905	141800	2329292410	18590	18590	18590	18590	5
365	20230905	141700	2329199460	18590	18600	18630	18590	1113
366	20230905	141600	2308494750	18590	18560	18590	18560	299
367	20230905	141500	2302941620	18560	18570	18570	18560	137
368	20230905	141400	2300397870	18570	18570	18570	18560	62
369	20230905	141300	2299246540	18570	18630	18630	18550	945
370	20230905	141200	2281680330	18630	18630	18640	18630	55
371	20230905	141100	2280655470	18630	18640	18640	18630	44
372	20230905	141000	2279835550	18640	18640	18640	18610	543
373	20230905	140900	2269720010	18650	18660	18660	18630	164
374	20230905	140800	2266662740	18660	18660	18660	18660	524
375	20230905	140700	2256884900	18660	18660	18660	18660	66
376	20230905	140600	2255653340	18690	18700	18700	18660	1230
377	20230905	140500	2232681400	18730	18720	18730	18690	2024
378	20230905	140400	2194820690	18730	18730	18730	18730	3
379	20230905	140300	2194764500	18730	18730	18730	18730	30
380	20230905	140200	2194202600	18730	18730	18730	18730	0
381	20230905	140100	2194202600	18730	18720	18730	18720	510
382	20230905	140000	2184655380	18720	18720	18720	18720	63
383	20230905	135900	2183476020	18730	18740	18740	18730	216
384	20230905	135800	2179429840	18740	18760	18760	18740	584
385	20230905	135700	2168481600	18760	18740	18760	18740	335
386	20230905	135600	2162203480	18740	18740	18740	18740	204
387	20230905	135500	2158380520	18740	18770	18780	18740	835
388	20230905	135400	2142731800	18750	18760	18760	18750	146
389	20230905	135300	2139993910	18790	18760	18790	18760	257
390	20230905	135200	2135172140	18770	18780	18780	18770	234
391	20230905	135100	2130779950	18780	18830	18830	18780	16
392	20230905	135000	2130479420	18830	18770	18830	18770	19
393	20230905	134900	2130122670	18770	18770	18770	18770	15
394	20230905	134800	2129841120	18770	18750	18770	18750	1001
395	20230905	134700	2111060490	18740	18750	18750	18740	75
396	20230905	134600	2109654490	18750	18750	18750	18750	5
397	20230905	134500	2109560740	18750	18750	18750	18740	500
398	20230905	134400	2100186740	18750	18750	18750	18750	15
399	20230905	134300	2099905490	18750	18750	18750	18750	210
400	20230905	134200	2095967990	18750	18760	18760	18750	169
401	20230905	134100	2092798270	18750	18750	18750	18750	0
402	20230905	134000	2092798270	18750	18750	18750	18750	853
403	20230905	133900	2076804520	18750	18750	18750	18750	52
404	20230905	133800	2075829520	18750	18750	18750	18750	0
405	20230905	133700	2075829520	18750	18760	18760	18750	319
406	20230905	133600	2069845600	18760	18790	18790	18760	739
407	20230905	133500	2055969320	18790	18810	18810	18790	31
408	20230905	133400	2055386430	18810	18810	18810	18810	50
409	20230905	133300	2054445930	18810	18810	18810	18810	6
410	20230905	133200	2054333070	18780	18780	18780	18780	6
411	20230905	133100	2054220390	18780	18810	18810	18780	1244
412	20230905	133000	2030844090	18810	18830	18830	18810	1472
413	20230905	132900	2003149490	18840	18840	18840	18840	1
414	20230905	132800	2003130650	18840	18840	18840	18840	0
415	20230905	132700	2003130650	18840	18840	18840	18840	7
416	20230905	132600	2002998770	18860	18860	18860	18840	446
417	20230905	132500	1994592630	18850	18850	18850	18850	0
418	20230905	132400	1994592630	18850	18900	18900	18850	572
419	20230905	132300	1983797810	18960	18960	18960	18960	0
420	20230905	132200	1983797810	18960	18940	18960	18940	20
421	20230905	132100	1983418830	18940	18940	18940	18940	11
422	20230905	132000	1983210490	18970	18980	18980	18970	55
423	20230905	131900	1982167090	18980	18950	18990	18950	334
424	20230905	131800	1975834330	18930	18930	18930	18930	83
425	20230905	131700	1974263140	18890	18880	18890	18880	826
426	20230905	131600	1958667800	18880	18880	18880	18880	60
427	20230905	131500	1957535000	18860	18860	18860	18860	122
428	20230905	131400	1955234080	18860	18860	18870	18860	123
429	20230905	131300	1952914100	18850	18850	18850	18850	246
430	20230905	131200	1948277000	18850	18860	18860	18850	5
431	20230905	131100	1948182720	18870	18870	18870	18870	321
432	20230905	131000	1942125450	18880	18880	18880	18880	107
433	20230905	130900	1940105290	18880	18890	18890	18880	726
434	20230905	130800	1926397730	18890	18900	18900	18890	112
435	20230905	130700	1924281160	18900	18930	18930	18900	151
436	20230905	130600	1921425890	18930	18960	18960	18930	725
437	20230905	130500	1907699530	18950	18960	18960	18950	10
438	20230905	130400	1907510020	18950	18950	18950	18950	112
439	20230905	130300	1905387620	18950	18970	18970	18950	763
440	20230905	130200	1890922630	18990	19000	19000	18980	357
441	20230905	130100	1884141600	19000	19000	19000	19000	150
442	20230905	130000	1881291600	19010	19010	19010	19010	101
443	20230905	125900	1879371590	19020	19040	19040	19020	117
444	20230905	125800	1877146140	19050	19050	19050	19050	8
445	20230905	125700	1876993740	19050	19050	19050	19050	0
446	20230905	125600	1876993740	19050	19030	19050	19030	34
447	20230905	125500	1876346700	19030	19030	19030	19030	0
448	20230905	125400	1876346700	19030	19030	19030	19030	0
449	20230905	125300	1876346700	19030	19030	19030	19030	0
450	20230905	125200	1876346700	19030	19030	19030	19030	1
451	20230905	125100	1876327670	19000	19000	19000	19000	8
452	20230905	125000	1876175670	19040	19040	19040	19040	0
453	20230905	124900	1876175670	19040	19040	19050	19040	33
454	20230905	124800	1875547060	19050	19050	19050	19050	0
455	20230905	124700	1875547060	19050	19040	19050	19040	1088
456	20230905	124600	1854823230	19040	19040	19040	19040	5
457	20230905	124500	1854728030	19040	19030	19040	19010	611
458	20230905	124400	1843102990	19040	19040	19040	19040	0
459	20230905	124300	1843102990	19040	19040	19040	19040	105
460	20230905	124200	1841103790	19030	19030	19030	19030	100
461	20230905	124100	1839200790	19030	19030	19030	19030	79
462	20230905	124000	1837697420	19030	19040	19040	19030	1096
463	20230905	123900	1816840340	19030	19050	19050	19030	101
464	20230905	123800	1814917200	19050	19070	19070	19050	60
465	20230905	123700	1813773680	19060	19100	19130	19060	147
466	20230905	123600	1810966170	19100	19060	19100	19060	420
467	20230905	123500	1802959180	19040	19050	19050	19040	81
468	20230905	123400	1801416340	19050	19030	19050	19030	52
469	20230905	123300	1800426760	19030	19030	19030	19030	0
470	20230905	123200	1800426760	19030	19030	19030	19030	31
471	20230905	123100	1799836830	19060	19060	19060	19060	0
472	20230905	123000	1799836830	19060	19060	19060	19060	1
473	20230905	122900	1799817770	19060	19030	19060	19030	3
474	20230905	122800	1799760650	19070	19060	19070	19030	310
475	20230905	122700	1793860370	19030	19030	19030	19030	1
476	20230905	122600	1793841340	19070	19070	19070	19070	12
477	20230905	122500	1793612500	19070	19070	19070	19040	557
478	20230905	122400	1782992530	19070	19100	19100	19070	42
479	20230905	122300	1782191170	19120	19100	19120	19100	27
480	20230905	122200	1781675130	19130	19130	19130	19130	10
481	20230905	122100	1781483830	19130	19130	19130	19130	11
482	20230905	122000	1781273400	19130	19130	19130	19130	36
483	20230905	121900	1780584720	19070	19070	19070	19070	2
484	20230905	121800	1780546580	19040	19040	19060	19040	689
485	20230905	121700	1767421330	19020	19020	19020	19020	0
486	20230905	121600	1767421330	19020	18990	19020	18990	72
487	20230905	121500	1766052070	19000	19000	19000	19000	241
488	20230905	121400	1761473070	19000	19000	19000	19000	10
489	20230905	121300	1761283070	19020	19020	19020	19020	61
490	20230905	121200	1760122850	19000	18980	19000	18980	235
491	20230905	121100	1755658010	18960	18960	18960	18960	50
492	20230905	121000	1754710010	18960	18960	18960	18960	0
493	20230905	120900	1754710010	18960	18960	18960	18960	200
494	20230905	120800	1750918010	18960	18980	18980	18960	105
495	20230905	120700	1748926080	19000	19000	19000	19000	1
496	20230905	120600	1748907080	18970	18990	18990	18970	67
497	20230905	120500	1747636050	18960	18960	18960	18960	0
498	20230905	120400	1747636050	18960	18960	18960	18960	5
499	20230905	120300	1747541250	18960	18960	18960	18960	2
500	20230905	120200	1747503330	18960	18960	18960	18960	0
501	20230905	120100	1747503330	18960	18960	18960	18960	0
502	20230905	120000	1747503330	18960	18960	18960	18960	25
503	20230905	115900	1747029330	18960	18960	18960	18960	1
504	20230905	115800	1747010370	18950	18930	18950	18930	45
505	20230905	115700	1746157980	18930	18930	18930	18930	95
506	20230905	115600	1744359630	18950	18950	18950	18950	0
507	20230905	115500	1744359630	18950	18960	18960	18950	11
508	20230905	115400	1744151170	18960	18960	18960	18960	11
509	20230905	115300	1743942610	18960	18960	18960	18960	20
510	20230905	115200	1743563410	18960	18940	18960	18940	36
511	20230905	115100	1742881550	18940	18940	18940	18940	25
512	20230905	115000	1742408050	18950	18950	18950	18950	14
513	20230905	114900	1742142750	18930	18930	18930	18930	0
514	20230905	114800	1742142750	18930	18890	18940	18890	78
515	20230905	114700	1740666710	18930	18930	18930	18930	108
516	20230905	114600	1738622270	18880	18880	18880	18880	39
517	20230905	114500	1737885950	18860	18850	18860	18850	133
518	20230905	114400	1735378060	18830	18830	18830	18830	293
519	20230905	114300	1729860870	18820	18820	18820	18820	0
520	20230905	114200	1729860870	18820	18820	18820	18820	2
521	20230905	114100	1729823230	18810	18810	18810	18810	40
522	20230905	114000	1729070830	18800	18800	18800	18800	186
523	20230905	113900	1725574030	18800	18800	18800	18800	130
524	20230905	113800	1723130030	18790	18790	18790	18790	0
525	20230905	113700	1723130030	18790	18790	18790	18790	250
526	20230905	113600	1718432530	18790	18790	18790	18790	11
527	20230905	113500	1718225840	18800	18800	18800	18800	0
528	20230905	113400	1718225840	18800	18810	18810	18800	187
529	20230905	113300	1714710140	18850	18850	18850	18850	0
530	20230905	113200	1714710140	18850	18800	18850	18800	310
531	20230905	113100	1708877680	18760	18760	18760	18760	0
532	20230905	113000	1708877680	18760	18760	18760	18760	0
533	20230905	112900	1708877680	18760	18760	18760	18760	124
534	20230905	112800	1706551440	18760	18770	18780	18760	190
535	20230905	112700	1702985890	18770	18810	18810	18770	853
536	20230905	112600	1686965470	18810	18790	18810	18790	22
537	20230905	112500	1686551840	18790	18790	18790	18790	61
538	20230905	112400	1685405650	18790	18790	18790	18790	0
539	20230905	112300	1685405650	18790	18790	18800	18790	127
540	20230905	112200	1683019310	18790	18820	18840	18790	541
541	20230905	112100	1672845690	18850	18810	18850	18810	118
542	20230905	112000	1670624320	18840	18860	18860	18810	1729
543	20230905	111900	1638084600	18860	18860	18860	18860	8
544	20230905	111800	1637933720	18860	18850	18860	18850	19
545	20230905	111700	1637575460	18860	18870	18880	18860	208
546	20230905	111600	1633648600	18870	18860	18870	18860	28
547	20230905	111500	1633120390	18830	18830	18830	18830	1
548	20230905	111400	1633101560	18830	18830	18830	18830	46
549	20230905	111300	1632235380	18820	18820	18820	18820	0
550	20230905	111200	1632235380	18820	18820	18820	18820	23
551	20230905	111100	1631802520	18820	18830	18830	18820	59
552	20230905	111000	1630692130	18820	18830	18830	18820	26
553	20230905	110900	1630202690	18820	18830	18830	18820	3
554	20230905	110800	1630146220	18820	18830	18830	18820	20
555	20230905	110700	1629769690	18830	18820	18830	18820	109
556	20230905	110600	1627717600	18820	18910	18910	18820	1657
557	20230905	110500	1596417210	18930	18910	18930	18910	13
558	20230905	110400	1596171160	18910	18930	18930	18910	103
559	20230905	110300	1594222890	18940	18940	18940	18940	0
560	20230905	110200	1594222890	18940	18940	18940	18940	1
561	20230905	110100	1594203950	18930	18930	18930	18930	6
562	20230905	110000	1594090370	18930	18940	18980	18930	150
563	20230905	105900	1591249830	18940	18940	18940	18940	50
564	20230905	105800	1590302830	18940	18940	18940	18940	0
565	20230905	105700	1590302830	18940	18940	18940	18940	0
566	20230905	105600	1590302830	18940	18960	18960	18940	79
567	20230905	105500	1588806530	18960	18970	18980	18960	66
568	20230905	105400	1587554420	18980	18950	18980	18930	36
569	20230905	105300	1586872100	18910	18910	18910	18910	25
570	20230905	105200	1586399350	18910	18950	18950	18880	113
571	20230905	105100	1584260600	19060	19070	19070	18960	1899
572	20230905	105000	1548155760	19080	19100	19100	19080	57
573	20230905	104900	1547067960	19140	19140	19140	19140	13
574	20230905	104800	1546819140	19140	19140	19140	19140	3
575	20230905	104700	1546761720	19140	19140	19140	19140	0
576	20230905	104600	1546761720	19140	19140	19140	19140	0
577	20230905	104500	1546761720	19140	19140	19140	19140	1
578	20230905	104400	1546742580	19100	19100	19100	19100	9
579	20230905	104300	1546570680	19100	19150	19150	19100	6
580	20230905	104200	1546455830	19100	19100	19100	19100	51
581	20230905	104100	1545481730	19120	19160	19160	19120	122
582	20230905	104000	1543149050	19120	19150	19150	19090	65
583	20230905	103900	1541906980	19160	19200	19200	19120	1124
584	20230905	103800	1520387580	19230	19230	19230	19230	4
585	20230905	103700	1520310660	19240	19240	19240	19240	22
586	20230905	103600	1519887380	19240	19240	19240	19240	82
587	20230905	103500	1518309700	19240	19240	19240	19240	170
588	20230905	103400	1515038900	19240	19240	19240	19190	65
589	20230905	103300	1513791290	19240	19150	19240	19150	589
590	20230905	103200	1502489710	19140	19100	19160	19100	377
591	20230905	103100	1495276670	19050	19060	19060	19050	40
592	20230905	103000	1494514640	19050	19070	19070	19050	88
593	20230905	102900	1492838180	19050	19050	19050	19050	1
594	20230905	102800	1492819130	19120	19020	19120	19020	111
595	20230905	102700	1490707810	19020	19020	19100	19020	285
596	20230905	102600	1485275160	19020	19020	19020	19020	30
597	20230905	102500	1484704560	19030	19030	19030	19030	313
598	20230905	102400	1478748170	19100	19060	19100	19030	207
599	20230905	102300	1474804830	19060	19070	19070	19050	221
600	20230905	102200	1470593360	19070	19070	19070	19070	104
601	20230905	102100	1468610080	19070	19070	19100	19030	61
602	20230905	102000	1467446860	19040	19040	19040	19040	290
603	20230905	101900	1461925260	19040	19020	19040	19000	198
604	20230905	101800	1458158920	19020	19040	19050	19020	341
605	20230905	101700	1451667670	19040	19040	19040	19040	104
606	20230905	101600	1449687510	19000	19010	19010	18830	1858
607	20230905	101500	1414407380	19010	18810	19040	18810	960
608	20230905	101400	1396187500	18810	18880	18880	18810	155
609	20230905	101300	1393271760	18900	18960	18960	18900	2622
610	20230905	101200	1343597460	19000	19010	19010	19000	65
611	20230905	101100	1342362360	19010	19010	19010	19010	122
612	20230905	101000	1340043140	19010	19010	19020	19010	126
613	20230905	100900	1337647730	19010	19010	19010	19010	14
614	20230905	100800	1337381590	18970	19010	19010	18970	32
615	20230905	100700	1336773710	18960	18950	18960	18950	138
616	20230905	100600	1334157330	18940	18960	18960	18940	78
617	20230905	100500	1332678820	18930	18910	18930	18910	63
618	20230905	100400	1331486630	18910	18900	18950	18900	183
619	20230905	100300	1328020950	18900	18900	18900	18900	15
620	20230905	100200	1327737450	18900	18800	18900	18800	1461
621	20230905	100100	1300179010	18800	18820	18820	18780	490
622	20230905	100000	1290970450	18820	18790	18820	18790	64
623	20230905	095900	1289766420	18780	18750	18780	18720	312
624	20230905	095800	1283911920	18750	18710	18750	18710	1032
625	20230905	095700	1264593470	18710	18760	18760	18710	172
626	20230905	095600	1261370020	18710	18710	18760	18710	332
627	20230905	095500	1255155450	18710	18710	18710	18710	126
628	20230905	095400	1252797990	18710	18700	18720	18700	109
629	20230905	095300	1250759340	18720	18750	18750	18700	1830
630	20230905	095200	1216489020	18760	18750	18760	18750	15
631	20230905	095100	1216207710	18740	18740	18750	18740	370
632	20230905	095000	1209273530	18740	18740	18780	18740	195
633	20230905	094900	1205618570	18740	18740	18740	18740	283
634	20230905	094800	1200315150	18740	18840	18840	18730	1181
635	20230905	094700	1178190890	18740	18710	18860	18660	3574
636	20230905	094600	1111164530	18710	18840	18840	18660	2415
637	20230905	094500	1065912200	18840	18960	18960	18840	1890
638	20230905	094400	1030173270	18970	19040	19050	18970	6483
639	20230905	094300	906844690	19040	19050	19070	19040	1361
640	20230905	094200	880927050	19070	19040	19070	19040	149
641	20230905	094100	878089090	19040	19040	19040	19040	150
642	20230905	094000	875233090	19040	19050	19050	19040	71
643	20230905	093900	873881090	19040	19040	19050	19040	181
644	20230905	093800	870434750	19040	19070	19070	19040	283
645	20230905	093700	865046370	19040	19040	19040	19040	221
646	20230905	093600	860838530	19040	19060	19060	19040	262
647	20230905	093500	855847650	19040	19070	19070	19040	1260
648	20230905	093400	831834660	19070	19100	19140	19070	1644
649	20230905	093300	800455190	19100	19150	19160	19100	758
650	20230905	093200	785968580	19170	19130	19170	19120	530
651	20230905	093100	775826430	19130	19120	19130	19120	54
652	20230905	093000	774793580	19120	19100	19170	19100	698
653	20230905	092900	761437100	19100	19100	19110	19100	173
654	20230905	092800	758132650	19100	19120	19120	19100	485
655	20230905	092700	748866990	19120	19180	19180	19120	754
656	20230905	092600	734416640	19180	19180	19220	19180	853
657	20230905	092500	718052500	19180	19220	19220	19180	1200
658	20230905	092400	695001900	19230	19240	19240	19230	1558
659	20230905	092300	665034400	19240	19260	19260	19230	97
660	20230905	092200	663168150	19260	19270	19270	19230	138
661	20230905	092100	660512690	19270	19270	19270	19270	630
662	20230905	092000	648372590	19270	19270	19270	19230	1378
663	20230905	091900	621856830	19260	19190	19300	19190	650
664	20230905	091800	609346620	19180	19170	19180	19170	83
665	20230905	091700	607754750	19160	19350	19380	19160	1646
666	20230905	091600	576065930	19450	19200	19450	19160	580
667	20230905	091500	564922630	19160	19020	19160	19020	1340
668	20230905	091400	539312450	19020	19020	19020	19020	296
669	20230905	091300	533682530	19020	19020	19040	19020	567
670	20230905	091200	522896930	19040	19060	19060	19020	429
671	20230905	091100	514732280	19020	19060	19080	19020	277
672	20230905	091000	509455460	19020	19010	19100	19010	1819
673	20230905	090900	474843420	19000	19000	19010	19000	1819
674	20230905	090800	440282340	19000	19110	19110	19000	1677
675	20230905	090700	408381730	19110	19120	19120	19060	702
676	20230905	090600	394982640	19120	19060	19120	19060	2614
677	20230905	090500	345079800	19080	19240	19240	19080	3031
678	20230905	090400	287001670	19240	19330	19350	19200	6537
679	20230905	090300	161132010	19370	19370	19370	19320	737
680	20230905	090200	146876100	19380	19600	19710	19320	2654
681	20230905	090100	95119700	19530	19670	19790	19530	1993
682	20230905	090000	55898240	19680	19380	19680	19380	2878