KissMeData/265520/min/candle-20230907.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230907	203100	1599448550	19030	19030	19030	19030	784
3	20230907	203000	1599448550	19030	19030	19030	19030	0
4	20230907	202900	1599448550	19030	19030	19030	19030	0
5	20230907	202800	1599448550	19030	19030	19030	19030	0
6	20230907	202700	1599448550	19030	19030	19030	19030	0
7	20230907	202600	1599448550	19030	19030	19030	19030	0
8	20230907	202500	1599448550	19030	19030	19030	19030	0
9	20230907	202400	1599448550	19030	19030	19030	19030	0
10	20230907	202300	1599448550	19030	19030	19030	19030	0
11	20230907	202200	1599448550	19030	19030	19030	19030	0
12	20230907	202100	1599448550	19030	19030	19030	19030	0
13	20230907	202000	1599448550	19030	19030	19030	19030	0
14	20230907	201900	1599448550	19030	19030	19030	19030	0
15	20230907	201800	1599448550	19030	19030	19030	19030	0
16	20230907	201700	1599448550	19030	19030	19030	19030	0
17	20230907	201600	1599448550	19030	19030	19030	19030	0
18	20230907	201500	1599448550	19030	19030	19030	19030	0
19	20230907	201400	1599448550	19030	19030	19030	19030	0
20	20230907	201300	1599448550	19030	19030	19030	19030	0
21	20230907	201200	1599448550	19030	19030	19030	19030	0
22	20230907	201100	1599448550	19030	19030	19030	19030	0
23	20230907	201000	1599448550	19030	19030	19030	19030	0
24	20230907	200900	1599448550	19030	19030	19030	19030	0
25	20230907	200800	1599448550	19030	19030	19030	19030	0
26	20230907	200700	1599448550	19030	19030	19030	19030	0
27	20230907	200600	1599448550	19030	19030	19030	19030	0
28	20230907	200500	1599448550	19030	19030	19030	19030	0
29	20230907	200400	1599448550	19030	19030	19030	19030	0
30	20230907	200300	1599448550	19030	19030	19030	19030	0
31	20230907	200200	1599448550	19030	19030	19030	19030	0
32	20230907	200100	1599448550	19030	19030	19030	19030	784
33	20230907	200000	1599448550	19030	19030	19030	19030	0
34	20230907	195900	1599448550	19030	19030	19030	19030	0
35	20230907	195800	1599448550	19030	19030	19030	19030	0
36	20230907	195700	1599448550	19030	19030	19030	19030	0
37	20230907	195600	1599448550	19030	19030	19030	19030	0
38	20230907	195500	1599448550	19030	19030	19030	19030	0
39	20230907	195400	1599448550	19030	19030	19030	19030	0
40	20230907	195300	1599448550	19030	19030	19030	19030	0
41	20230907	195200	1599448550	19030	19030	19030	19030	0
42	20230907	195100	1599448550	19030	19030	19030	19030	0
43	20230907	195000	1599448550	19030	19030	19030	19030	0
44	20230907	194900	1599448550	19030	19030	19030	19030	0
45	20230907	194800	1599448550	19030	19030	19030	19030	0
46	20230907	194700	1599448550	19030	19030	19030	19030	0
47	20230907	194600	1599448550	19030	19030	19030	19030	0
48	20230907	194500	1599448550	19030	19030	19030	19030	0
49	20230907	194400	1599448550	19030	19030	19030	19030	0
50	20230907	194300	1599448550	19030	19030	19030	19030	0
51	20230907	194200	1599448550	19030	19030	19030	19030	0
52	20230907	194100	1599448550	19030	19030	19030	19030	0
53	20230907	194000	1599448550	19030	19030	19030	19030	0
54	20230907	193900	1599448550	19030	19030	19030	19030	0
55	20230907	193800	1599448550	19030	19030	19030	19030	0
56	20230907	193700	1599448550	19030	19030	19030	19030	0
57	20230907	193600	1599448550	19030	19030	19030	19030	0
58	20230907	193500	1599448550	19030	19030	19030	19030	0
59	20230907	193400	1599448550	19030	19030	19030	19030	0
60	20230907	193300	1599448550	19030	19030	19030	19030	0
61	20230907	193200	1599448550	19030	19030	19030	19030	0
62	20230907	193100	1599448550	19030	19030	19030	19030	784
63	20230907	193000	1599448550	19030	19030	19030	19030	0
64	20230907	192900	1599448550	19030	19030	19030	19030	0
65	20230907	192800	1599448550	19030	19030	19030	19030	0
66	20230907	192700	1599448550	19030	19030	19030	19030	0
67	20230907	192600	1599448550	19030	19030	19030	19030	0
68	20230907	192500	1599448550	19030	19030	19030	19030	0
69	20230907	192400	1599448550	19030	19030	19030	19030	0
70	20230907	192300	1599448550	19030	19030	19030	19030	0
71	20230907	192200	1599448550	19030	19030	19030	19030	0
72	20230907	192100	1599448550	19030	19030	19030	19030	0
73	20230907	192000	1599448550	19030	19030	19030	19030	0
74	20230907	191900	1599448550	19030	19030	19030	19030	0
75	20230907	191800	1599448550	19030	19030	19030	19030	0
76	20230907	191700	1599448550	19030	19030	19030	19030	0
77	20230907	191600	1599448550	19030	19030	19030	19030	0
78	20230907	191500	1599448550	19030	19030	19030	19030	0
79	20230907	191400	1599448550	19030	19030	19030	19030	0
80	20230907	191300	1599448550	19030	19030	19030	19030	0
81	20230907	191200	1599448550	19030	19030	19030	19030	0
82	20230907	191100	1599448550	19030	19030	19030	19030	0
83	20230907	191000	1599448550	19030	19030	19030	19030	0
84	20230907	190900	1599448550	19030	19030	19030	19030	0
85	20230907	190800	1599448550	19030	19030	19030	19030	0
86	20230907	190700	1599448550	19030	19030	19030	19030	0
87	20230907	190600	1599448550	19030	19030	19030	19030	0
88	20230907	190500	1599448550	19030	19030	19030	19030	0
89	20230907	190400	1599448550	19030	19030	19030	19030	0
90	20230907	190300	1599448550	19030	19030	19030	19030	0
91	20230907	190200	1599448550	19030	19030	19030	19030	0
92	20230907	190100	1599448550	19030	19030	19030	19030	784
93	20230907	190000	1599448550	19030	19030	19030	19030	0
94	20230907	185900	1599448550	19030	19030	19030	19030	0
95	20230907	185800	1599448550	19030	19030	19030	19030	0
96	20230907	185700	1599448550	19030	19030	19030	19030	0
97	20230907	185600	1599448550	19030	19030	19030	19030	0
98	20230907	185500	1599448550	19030	19030	19030	19030	0
99	20230907	185400	1599448550	19030	19030	19030	19030	0
100	20230907	185300	1599448550	19030	19030	19030	19030	0
101	20230907	185200	1599448550	19030	19030	19030	19030	0
102	20230907	185100	1599448550	19030	19030	19030	19030	0
103	20230907	185000	1599448550	19030	19030	19030	19030	0
104	20230907	184900	1599448550	19030	19030	19030	19030	0
105	20230907	184800	1599448550	19030	19030	19030	19030	0
106	20230907	184700	1599448550	19030	19030	19030	19030	0
107	20230907	184600	1599448550	19030	19030	19030	19030	0
108	20230907	184500	1599448550	19030	19030	19030	19030	0
109	20230907	184400	1599448550	19030	19030	19030	19030	0
110	20230907	184300	1599448550	19030	19030	19030	19030	0
111	20230907	184200	1599448550	19030	19030	19030	19030	0
112	20230907	184100	1599448550	19030	19030	19030	19030	0
113	20230907	184000	1599448550	19030	19030	19030	19030	0
114	20230907	183900	1599448550	19030	19030	19030	19030	0
115	20230907	183800	1599448550	19030	19030	19030	19030	0
116	20230907	183700	1599448550	19030	19030	19030	19030	0
117	20230907	183600	1599448550	19030	19030	19030	19030	0
118	20230907	183500	1599448550	19030	19030	19030	19030	0
119	20230907	183400	1599448550	19030	19030	19030	19030	0
120	20230907	183300	1599448550	19030	19030	19030	19030	0
121	20230907	183200	1599448550	19030	19030	19030	19030	0
122	20230907	183100	1599448550	19030	19030	19030	19030	784
123	20230907	183000	1599448550	19030	19030	19030	19030	0
124	20230907	182900	1599448550	19030	19030	19030	19030	0
125	20230907	182800	1599448550	19030	19030	19030	19030	0
126	20230907	182700	1599448550	19030	19030	19030	19030	0
127	20230907	182600	1599448550	19030	19030	19030	19030	0
128	20230907	182500	1599448550	19030	19030	19030	19030	0
129	20230907	182400	1599448550	19030	19030	19030	19030	0
130	20230907	182300	1599448550	19030	19030	19030	19030	0
131	20230907	182200	1599448550	19030	19030	19030	19030	0
132	20230907	182100	1599448550	19030	19030	19030	19030	0
133	20230907	182000	1599448550	19030	19030	19030	19030	0
134	20230907	181900	1599448550	19030	19030	19030	19030	0
135	20230907	181800	1599448550	19030	19030	19030	19030	0
136	20230907	181700	1599448550	19030	19030	19030	19030	0
137	20230907	181600	1599448550	19030	19030	19030	19030	0
138	20230907	181500	1599448550	19030	19030	19030	19030	0
139	20230907	181400	1599448550	19030	19030	19030	19030	0
140	20230907	181300	1599448550	19030	19030	19030	19030	0
141	20230907	181200	1599448550	19030	19030	19030	19030	0
142	20230907	181100	1599448550	19030	19030	19030	19030	0
143	20230907	181000	1599448550	19030	19030	19030	19030	0
144	20230907	180900	1599448550	19030	19030	19030	19030	0
145	20230907	180800	1599448550	19030	19030	19030	19030	0
146	20230907	180700	1599448550	19030	19030	19030	19030	0
147	20230907	180600	1599448550	19030	19030	19030	19030	0
148	20230907	180500	1599448550	19030	19030	19030	19030	0
149	20230907	180400	1599448550	19030	19030	19030	19030	0
150	20230907	180300	1599448550	19030	19030	19030	19030	0
151	20230907	180200	1599448550	19030	19030	19030	19030	0
152	20230907	180100	1599448550	19030	19030	19030	19030	784
153	20230907	180000	1599448550	19030	19030	19030	19030	0
154	20230907	175900	1599448550	19030	19030	19030	19030	0
155	20230907	175800	1599448550	19030	19030	19030	19030	0
156	20230907	175700	1599448550	19030	19030	19030	19030	0
157	20230907	175600	1599448550	19030	19030	19030	19030	0
158	20230907	175500	1599448550	19030	19030	19030	19030	0
159	20230907	175400	1599448550	19030	19030	19030	19030	0
160	20230907	175300	1599448550	19030	19030	19030	19030	0
161	20230907	175200	1599448550	19030	19030	19030	19030	0
162	20230907	175100	1599448550	19030	19030	19030	19030	0
163	20230907	175000	1599448550	19030	19030	19030	19030	0
164	20230907	174900	1599448550	19030	19030	19030	19030	0
165	20230907	174800	1599448550	19030	19030	19030	19030	0
166	20230907	174700	1599448550	19030	19030	19030	19030	0
167	20230907	174600	1599448550	19030	19030	19030	19030	0
168	20230907	174500	1599448550	19030	19030	19030	19030	0
169	20230907	174400	1599448550	19030	19030	19030	19030	0
170	20230907	174300	1599448550	19030	19030	19030	19030	0
171	20230907	174200	1599448550	19030	19030	19030	19030	0
172	20230907	174100	1599448550	19030	19030	19030	19030	0
173	20230907	174000	1599448550	19030	19030	19030	19030	0
174	20230907	173900	1599448550	19030	19030	19030	19030	0
175	20230907	173800	1599448550	19030	19030	19030	19030	0
176	20230907	173700	1599448550	19030	19030	19030	19030	0
177	20230907	173600	1599448550	19030	19030	19030	19030	0
178	20230907	173500	1599448550	19030	19030	19030	19030	0
179	20230907	173400	1599448550	19030	19030	19030	19030	0
180	20230907	173300	1599448550	19030	19030	19030	19030	0
181	20230907	173200	1599448550	19030	19030	19030	19030	0
182	20230907	173100	1599448550	19030	19030	19030	19030	784
183	20230907	173000	1599448550	19030	19030	19030	19030	0
184	20230907	172900	1599448550	19030	19030	19030	19030	0
185	20230907	172800	1599448550	19030	19030	19030	19030	0
186	20230907	172700	1599448550	19030	19030	19030	19030	0
187	20230907	172600	1599448550	19030	19030	19030	19030	0
188	20230907	172500	1599448550	19030	19030	19030	19030	0
189	20230907	172400	1599448550	19030	19030	19030	19030	0
190	20230907	172300	1599448550	19030	19030	19030	19030	0
191	20230907	172200	1599448550	19030	19030	19030	19030	0
192	20230907	172100	1599448550	19030	19030	19030	19030	0
193	20230907	172000	1599448550	19030	19030	19030	19030	0
194	20230907	171900	1599448550	19030	19030	19030	19030	0
195	20230907	171800	1599448550	19030	19030	19030	19030	0
196	20230907	171700	1599448550	19030	19030	19030	19030	0
197	20230907	171600	1599448550	19030	19030	19030	19030	0
198	20230907	171500	1599448550	19030	19030	19030	19030	0
199	20230907	171400	1599448550	19030	19030	19030	19030	0
200	20230907	171300	1599448550	19030	19030	19030	19030	0
201	20230907	171200	1599448550	19030	19030	19030	19030	0
202	20230907	171100	1599448550	19030	19030	19030	19030	0
203	20230907	171000	1599448550	19030	19030	19030	19030	0
204	20230907	170900	1599448550	19030	19030	19030	19030	0
205	20230907	170800	1599448550	19030	19030	19030	19030	0
206	20230907	170700	1599448550	19030	19030	19030	19030	0
207	20230907	170600	1599448550	19030	19030	19030	19030	0
208	20230907	170500	1599448550	19030	19030	19030	19030	0
209	20230907	170400	1599448550	19030	19030	19030	19030	0
210	20230907	170300	1599448550	19030	19030	19030	19030	0
211	20230907	170200	1599448550	19030	19030	19030	19030	0
212	20230907	170100	1599448550	19030	19030	19030	19030	784
213	20230907	170000	1599448550	19030	19030	19030	19030	0
214	20230907	165900	1599448550	19030	19030	19030	19030	0
215	20230907	165800	1599448550	19030	19030	19030	19030	0
216	20230907	165700	1599448550	19030	19030	19030	19030	0
217	20230907	165600	1599448550	19030	19030	19030	19030	0
218	20230907	165500	1599448550	19030	19030	19030	19030	0
219	20230907	165400	1599448550	19030	19030	19030	19030	0
220	20230907	165300	1599448550	19030	19030	19030	19030	0
221	20230907	165200	1599448550	19030	19030	19030	19030	0
222	20230907	165100	1599448550	19030	19030	19030	19030	0
223	20230907	165000	1599448550	19030	19030	19030	19030	0
224	20230907	164900	1599448550	19030	19030	19030	19030	0
225	20230907	164800	1599448550	19030	19030	19030	19030	0
226	20230907	164700	1599448550	19030	19030	19030	19030	0
227	20230907	164600	1599448550	19030	19030	19030	19030	0
228	20230907	164500	1599448550	19030	19030	19030	19030	0
229	20230907	164400	1599448550	19030	19030	19030	19030	0
230	20230907	164300	1599448550	19030	19030	19030	19030	0
231	20230907	164200	1599448550	19030	19030	19030	19030	0
232	20230907	164100	1599448550	19030	19030	19030	19030	0
233	20230907	164000	1599448550	19030	19030	19030	19030	0
234	20230907	163900	1599448550	19030	19030	19030	19030	0
235	20230907	163800	1599448550	19030	19030	19030	19030	0
236	20230907	163700	1599448550	19030	19030	19030	19030	0
237	20230907	163600	1599448550	19030	19030	19030	19030	0
238	20230907	163500	1599448550	19030	19030	19030	19030	0
239	20230907	163400	1599448550	19030	19030	19030	19030	0
240	20230907	163300	1599448550	19030	19030	19030	19030	0
241	20230907	163200	1599448550	19030	19030	19030	19030	0
242	20230907	163100	1599448550	19030	19030	19030	19030	784
243	20230907	163000	1599448550	19030	19030	19030	19030	0
244	20230907	162900	1599448550	19030	19030	19030	19030	0
245	20230907	162800	1599448550	19030	19030	19030	19030	0
246	20230907	162700	1599448550	19030	19030	19030	19030	0
247	20230907	162600	1599448550	19030	19030	19030	19030	0
248	20230907	162500	1599448550	19030	19030	19030	19030	0
249	20230907	162400	1599448550	19030	19030	19030	19030	0
250	20230907	162300	1599448550	19030	19030	19030	19030	0
251	20230907	162200	1599448550	19030	19030	19030	19030	0
252	20230907	162100	1599448550	19030	19030	19030	19030	0
253	20230907	162000	1599448550	19030	19030	19030	19030	0
254	20230907	161900	1599448550	19030	19030	19030	19030	0
255	20230907	161800	1599448550	19030	19030	19030	19030	0
256	20230907	161700	1599448550	19030	19030	19030	19030	0
257	20230907	161600	1599448550	19030	19030	19030	19030	0
258	20230907	161500	1599448550	19030	19030	19030	19030	0
259	20230907	161400	1599448550	19030	19030	19030	19030	0
260	20230907	161300	1599448550	19030	19030	19030	19030	0
261	20230907	161200	1599448550	19030	19030	19030	19030	0
262	20230907	161100	1599448550	19030	19030	19030	19030	0
263	20230907	161000	1599448550	19030	19030	19030	19030	0
264	20230907	160900	1599448550	19030	19030	19030	19030	0
265	20230907	160800	1599448550	19030	19030	19030	19030	0
266	20230907	160700	1599448550	19030	19030	19030	19030	0
267	20230907	160600	1599448550	19030	19030	19030	19030	0
268	20230907	160500	1599448550	19030	19030	19030	19030	0
269	20230907	160400	1599448550	19030	19030	19030	19030	0
270	20230907	160300	1599448550	19030	19030	19030	19030	0
271	20230907	160200	1599448550	19030	19030	19030	19030	0
272	20230907	160100	1599448550	19030	19030	19030	19030	784
273	20230907	160000	1599448550	19030	19030	19030	19030	0
274	20230907	155900	1599448550	19030	19030	19030	19030	0
275	20230907	155800	1599448550	19030	19030	19030	19030	0
276	20230907	155700	1599448550	19030	19030	19030	19030	0
277	20230907	155600	1599448550	19030	19030	19030	19030	0
278	20230907	155500	1599448550	19030	19030	19030	19030	0
279	20230907	155400	1599448550	19030	19030	19030	19030	0
280	20230907	155300	1599448550	19030	19030	19030	19030	0
281	20230907	155200	1599448550	19030	19030	19030	19030	0
282	20230907	155100	1599448550	19030	19030	19030	19030	0
283	20230907	155000	1599448550	19030	19030	19030	19030	0
284	20230907	154900	1599448550	19030	19030	19030	19030	0
285	20230907	154800	1599448550	19030	19030	19030	19030	0
286	20230907	154700	1599448550	19030	19030	19030	19030	0
287	20230907	154600	1599448550	19030	19030	19030	19030	0
288	20230907	154500	1599448550	19030	19030	19030	19030	0
289	20230907	154400	1599448550	19030	19030	19030	19030	0
290	20230907	154300	1599448550	19030	19030	19030	19030	0
291	20230907	154200	1599448550	19030	19030	19030	19030	0
292	20230907	154100	1599448550	19030	19030	19030	19030	0
293	20230907	154000	1599448550	19030	19030	19030	19030	0
294	20230907	153900	1599448550	19030	19030	19030	19030	0
295	20230907	153800	1599448550	19030	19030	19030	19030	0
296	20230907	153700	1599448550	19030	19030	19030	19030	0
297	20230907	153600	1599448550	19030	19030	19030	19030	0
298	20230907	153500	1599448550	19030	19030	19030	19030	0
299	20230907	153400	1599448550	19030	19030	19030	19030	0
300	20230907	153300	1599448550	19030	19030	19030	19030	0
301	20230907	153200	1599448550	19030	19030	19030	19030	0
302	20230907	153100	1599448550	19030	19030	19030	19030	784
303	20230907	153000	1599448550	19030	19030	19030	19030	784
304	20230907	152900	1584529030	19020	19020	19020	19020	0
305	20230907	152800	1584529030	19020	19020	19020	19020	0
306	20230907	152700	1584529030	19020	19020	19020	19020	0
307	20230907	152600	1584529030	19020	19020	19020	19020	0
308	20230907	152500	1584529030	19020	19020	19020	19020	0
309	20230907	152400	1584529030	19020	19020	19020	19020	0
310	20230907	152300	1584529030	19020	19020	19020	19020	0
311	20230907	152200	1584529030	19020	19020	19020	19020	0
312	20230907	152100	1584529030	19020	19020	19020	19020	0
313	20230907	152000	1584529030	19020	19020	19020	19020	0
314	20230907	151900	1584529030	19020	18990	19020	18990	252
315	20230907	151800	1579737660	19000	19000	19000	19000	129
316	20230907	151700	1577286660	19000	19000	19000	18990	193
317	20230907	151600	1573621140	18990	19000	19000	18990	1042
318	20230907	151500	1553828060	19000	18990	19000	18990	123
319	20230907	151400	1551491120	18990	19000	19000	18990	75
320	20230907	151300	1550066620	19010	19020	19020	19010	124
321	20230907	151200	1547709320	19020	19010	19020	19010	56
322	20230907	151100	1546644300	19010	19010	19010	19010	4
323	20230907	151000	1546568260	19030	19010	19030	19010	45
324	20230907	150900	1545712770	19000	19030	19030	18980	173
325	20230907	150800	1542425120	19000	18980	19000	18980	834
326	20230907	150700	1526594640	18980	18980	18980	18980	435
327	20230907	150600	1518338340	18980	18970	18980	18960	17
328	20230907	150500	1518015900	18970	18970	18970	18970	3
329	20230907	150400	1517958990	18960	18960	18960	18960	0
330	20230907	150300	1517958990	18960	18960	18960	18960	0
331	20230907	150200	1517958990	18960	18960	18960	18960	0
332	20230907	150100	1517958990	18960	18960	18960	18960	283
333	20230907	150000	1512593310	18940	18940	18940	18940	50
334	20230907	145900	1511646310	18940	18940	18940	18940	5
335	20230907	145800	1511551610	18940	18940	18940	18940	0
336	20230907	145700	1511551610	18940	18940	18940	18940	0
337	20230907	145600	1511551610	18940	18950	18950	18940	100
338	20230907	145500	1509656620	18950	18960	18960	18950	491
339	20230907	145400	1500348680	18960	18960	18960	18960	0
340	20230907	145300	1500348680	18960	18970	18970	18960	44
341	20230907	145200	1499514030	18970	18970	18970	18970	4
342	20230907	145100	1499438150	18970	18970	18970	18970	31
343	20230907	145000	1498850080	18970	18970	18970	18970	1
344	20230907	144900	1498831110	18970	18980	18980	18970	62
345	20230907	144800	1497654920	18970	18970	18970	18970	27
346	20230907	144700	1497142730	18980	18980	18980	18980	0
347	20230907	144600	1497142730	18980	18990	18990	18980	426
348	20230907	144500	1489054850	18990	19000	19000	18990	177
349	20230907	144400	1485693590	19000	18990	19000	18990	27
350	20230907	144300	1485180810	18990	18990	18990	18990	108
351	20230907	144200	1483129890	18990	18990	18990	18990	4
352	20230907	144100	1483053930	18990	18990	18990	18990	45
353	20230907	144000	1482199380	18990	18990	18990	18990	267
354	20230907	143900	1477129050	19000	19000	19000	19000	523
355	20230907	143800	1467192050	19000	19020	19020	19000	320
356	20230907	143700	1461109060	19030	19030	19030	19030	0
357	20230907	143600	1461109060	19030	19030	19030	19030	0
358	20230907	143500	1461109060	19030	19030	19030	19030	0
359	20230907	143400	1461109060	19030	19030	19030	19030	0
360	20230907	143300	1461109060	19030	19030	19030	19030	104
361	20230907	143200	1459129940	19040	19070	19070	19040	25
362	20230907	143100	1458653910	19030	19030	19030	19030	9
363	20230907	143000	1458482640	19030	19030	19030	19030	2
364	20230907	142900	1458444580	19030	19000	19030	19000	239
365	20230907	142800	1453901540	19010	19010	19010	19010	0
366	20230907	142700	1453901540	19010	19000	19010	19000	301
367	20230907	142600	1448182530	19000	19010	19010	19000	214
368	20230907	142500	1444115900	19010	19010	19010	19010	300
369	20230907	142400	1438412900	19010	19010	19010	19010	66
370	20230907	142300	1437158240	19010	19040	19040	19010	304
371	20230907	142200	1431375790	19060	19060	19060	19060	5
372	20230907	142100	1431280490	19040	19040	19040	19040	9
373	20230907	142000	1431109130	19040	19040	19040	19040	210
374	20230907	141900	1427110730	19030	19030	19030	19030	0
375	20230907	141800	1427110730	19030	19030	19030	19030	60
376	20230907	141700	1425968930	19030	19030	19030	19030	13
377	20230907	141600	1425721540	19030	19030	19030	19030	10
378	20230907	141500	1425531240	19020	19020	19020	19020	0
379	20230907	141400	1425531240	19020	19020	19020	19020	40
380	20230907	141300	1424770440	19020	19060	19060	19020	61
381	20230907	141200	1423608900	19030	19060	19060	19030	100
382	20230907	141100	1421705070	19050	19060	19060	19050	5
383	20230907	141000	1421609810	19070	19070	19070	19070	5
384	20230907	140900	1421514460	19070	19120	19130	19070	170
385	20230907	140800	1418265800	19100	19060	19100	19060	475
386	20230907	140700	1409202650	19060	19050	19060	19050	128
387	20230907	140600	1406764000	19040	19040	19040	19040	31
388	20230907	140500	1406173760	19040	19040	19040	19040	100
389	20230907	140400	1404269760	19020	19010	19020	19010	269
390	20230907	140300	1399154980	19010	19010	19010	19010	336
391	20230907	140200	1392767620	19010	19020	19020	19010	432
392	20230907	140100	1384555130	19020	19010	19020	19010	237
393	20230907	140000	1380049750	19000	19010	19010	19000	90
394	20230907	135900	1378339650	19000	19030	19030	19000	171
395	20230907	135800	1375088860	19050	19020	19050	19020	11
396	20230907	135700	1374879350	19050	19050	19050	19050	3
397	20230907	135600	1374822200	19070	19010	19070	19010	200
398	20230907	135500	1371018160	19010	19040	19040	19010	239
399	20230907	135400	1366473610	19070	19070	19070	19070	2
400	20230907	135300	1366435470	19080	19080	19080	19080	163
401	20230907	135200	1363325430	19020	19040	19040	19020	226
402	20230907	135100	1359026470	19050	19050	19050	19030	31
403	20230907	135000	1358436190	19050	19090	19090	19020	263
404	20230907	134900	1353422640	19090	19090	19090	19090	30
405	20230907	134800	1352849940	19060	19070	19070	19060	288
406	20230907	134700	1347358160	19070	19080	19080	19070	166
407	20230907	134600	1344191820	19080	19080	19080	19080	38
408	20230907	134500	1343466780	19080	19100	19100	19080	574
409	20230907	134400	1332514290	19100	19100	19100	19100	150
410	20230907	134300	1329649290	19110	19110	19110	19110	52
411	20230907	134200	1328655570	19110	19110	19110	19110	0
412	20230907	134100	1328655570	19110	19110	19110	19110	88
413	20230907	134000	1326973890	19110	19140	19150	19110	220
414	20230907	133900	1322765720	19140	19150	19150	19140	283
415	20230907	133800	1317346860	19150	19160	19160	19150	160
416	20230907	133700	1314281780	19160	19190	19190	19150	3281
417	20230907	133600	1251354050	19230	19230	19230	19230	0
418	20230907	133500	1251354050	19230	19180	19230	19170	11
419	20230907	133400	1251143040	19190	19200	19200	19190	491
420	20230907	133300	1241716350	19200	19230	19230	19200	345
421	20230907	133200	1235084930	19220	19210	19230	19210	354
422	20230907	133100	1228280530	19200	19190	19200	19180	145
423	20230907	133000	1225497030	19200	19190	19200	19190	77
424	20230907	132900	1224019380	19190	19180	19190	19170	136
425	20230907	132800	1221411090	19190	19180	19190	19180	48
426	20230907	132700	1220490440	19180	19180	19180	19180	22
427	20230907	132600	1220068480	19180	19160	19180	19160	279
428	20230907	132500	1214720670	19160	19160	19160	19160	551
429	20230907	132400	1204163510	19160	19200	19200	19160	313
430	20230907	132300	1198161870	19210	19210	19210	19210	182
431	20230907	132200	1194665650	19210	19230	19230	19210	37
432	20230907	132100	1193954160	19250	19240	19250	19240	24
433	20230907	132000	1193492210	19250	19270	19270	19250	536
434	20230907	131900	1183167190	19270	19230	19270	19160	1123
435	20230907	131800	1161575290	19230	19290	19290	19220	275
436	20230907	131700	1156283170	19300	19330	19330	19280	579
437	20230907	131600	1145115280	19340	19230	19350	19230	3620
438	20230907	131500	1075352910	19230	19120	19240	19120	3089
439	20230907	131400	1016078950	19120	19090	19120	19090	847
440	20230907	131300	999902300	19090	19080	19090	19080	26
441	20230907	131200	999406210	19090	19080	19090	19080	17
442	20230907	131100	999081790	19090	19040	19090	19040	774
443	20230907	131000	984328410	19020	19020	19020	19020	0
444	20230907	130900	984328410	19020	19010	19040	19010	12
445	20230907	130800	984100250	19010	19010	19010	19010	202
446	20230907	130700	980260230	19010	19040	19040	19010	880
447	20230907	130600	963512630	19030	19030	19040	19030	225
448	20230907	130500	959230770	19030	19030	19030	19030	0
449	20230907	130400	959230770	19030	19030	19030	19030	50
450	20230907	130300	958279270	19030	19030	19030	19030	0
451	20230907	130200	958279270	19030	19020	19030	19020	134
452	20230907	130100	955730090	19010	19010	19010	19010	25
453	20230907	130000	955254840	19000	19000	19000	19000	0
454	20230907	125900	955254840	19000	19000	19000	19000	0
455	20230907	125800	955254840	19000	19040	19050	19000	678
456	20230907	125700	942356980	19050	19050	19050	19050	56
457	20230907	125600	941290180	19050	19030	19050	19030	405
458	20230907	125500	933580280	19030	18980	19030	18980	742
459	20230907	125400	919483040	18980	18980	18980	18960	115
460	20230907	125300	917301180	18980	18980	18980	18980	60
461	20230907	125200	916162380	18990	18990	18990	18990	35
462	20230907	125100	915497730	18990	18990	18990	18990	84
463	20230907	125000	913902570	19000	19000	19000	19000	412
464	20230907	124900	906074570	19000	19010	19010	19000	1500
465	20230907	124800	877574520	19020	19000	19020	19000	107
466	20230907	124700	875540460	19020	19020	19020	19020	1
467	20230907	124600	875521440	19020	19020	19020	19020	0
468	20230907	124500	875521440	19020	18980	19020	18980	287
469	20230907	124400	870073650	18980	18980	18980	18980	35
470	20230907	124300	869409350	18980	18980	18980	18980	0
471	20230907	124200	869409350	18980	18990	18990	18980	6
472	20230907	124100	869295460	18990	19020	19020	18990	84
473	20230907	124000	867698410	19030	18950	19030	18950	1448
474	20230907	123900	840201840	18940	18940	18940	18940	62
475	20230907	123800	839027560	18920	18890	18920	18890	341
476	20230907	123700	832580510	18900	18900	18900	18900	10
477	20230907	123600	832391510	18900	18900	18900	18900	71
478	20230907	123500	831049610	18910	18910	18910	18910	0
479	20230907	123400	831049610	18910	18910	18910	18910	0
480	20230907	123300	831049610	18910	18910	18910	18910	150
481	20230907	123200	828213110	18910	18910	18910	18910	1
482	20230907	123100	828194200	18860	18920	18920	18860	556
483	20230907	123000	817683880	18920	18920	18920	18920	45
484	20230907	122900	816832480	18920	18920	18930	18920	14
485	20230907	122800	816567590	18930	18930	18930	18930	4
486	20230907	122700	816491870	18940	18930	18940	18930	64
487	20230907	122600	815280340	18930	18910	18930	18910	38
488	20230907	122500	814561540	18910	18900	18910	18900	650
489	20230907	122400	802276510	18900	18900	18900	18900	11
490	20230907	122300	802068610	18900	18900	18900	18900	2
491	20230907	122200	802030810	18900	18900	18900	18900	1
492	20230907	122100	802011910	18890	18890	18890	18890	0
493	20230907	122000	802011910	18890	18870	18890	18870	143
494	20230907	121900	799313360	18870	18860	18870	18860	22
495	20230907	121800	798898420	18870	18880	18880	18870	14
496	20230907	121700	798634180	18900	18900	18900	18900	4
497	20230907	121600	798558580	18900	18880	18900	18880	491
498	20230907	121500	789285390	18840	18840	18840	18840	300
499	20230907	121400	783633390	18830	18830	18830	18830	100
500	20230907	121300	781750390	18830	18830	18830	18830	219
501	20230907	121200	777626620	18830	18820	18830	18810	845
502	20230907	121100	761722680	18820	18810	18820	18810	10
503	20230907	121000	761534500	18810	18810	18810	18810	13
504	20230907	120900	761289970	18810	18820	18820	18810	77
505	20230907	120800	759841340	18830	18860	18860	18830	116
506	20230907	120700	757655890	18860	18890	18890	18860	362
507	20230907	120600	750824300	18890	18890	18890	18890	4
508	20230907	120500	750748740	18890	18890	18890	18890	1
509	20230907	120400	750729850	18890	18900	18900	18890	183
510	20230907	120300	747271420	18900	18900	18900	18900	11
511	20230907	120200	747063520	18900	18900	18900	18900	0
512	20230907	120100	747063520	18900	18900	18900	18900	34
513	20230907	120000	746420920	18910	18920	18920	18910	55
514	20230907	115900	745380370	18920	18930	18930	18920	37
515	20230907	115800	744680020	18930	18930	18930	18930	0
516	20230907	115700	744680020	18930	18930	18930	18930	16
517	20230907	115600	744377140	18920	18920	18920	18920	55
518	20230907	115500	743336540	18920	18920	18920	18920	1
519	20230907	115400	743317620	18920	18920	18920	18920	0
520	20230907	115300	743317620	18920	18950	18950	18920	542
521	20230907	115200	733058660	18950	18950	18950	18950	69
522	20230907	115100	731751110	18950	18950	18950	18950	5
523	20230907	115000	731656360	18950	18950	18950	18950	14
524	20230907	114900	731391060	18950	18950	18950	18950	36
525	20230907	114800	730708860	18950	18940	18950	18940	16
526	20230907	114700	730405680	18920	18920	18920	18920	0
527	20230907	114600	730405680	18920	18920	18920	18920	0
528	20230907	114500	730405680	18920	18920	18920	18920	0
529	20230907	114400	730405680	18920	18920	18920	18920	82
530	20230907	114300	728854240	18970	18970	18970	18970	150
531	20230907	114200	726008740	18970	18980	18980	18970	379
532	20230907	114100	718815470	18980	18990	18990	18970	198
533	20230907	114000	715055790	18970	18910	18970	18910	1197
534	20230907	113900	692394630	18900	18900	18910	18900	214
535	20230907	113800	688349620	18900	18900	18900	18900	126
536	20230907	113700	685968220	18900	18900	18900	18900	110
537	20230907	113600	683889220	18900	18890	18900	18890	667
538	20230907	113500	671283100	18890	18890	18890	18880	20
539	20230907	113400	670905310	18890	18900	18900	18890	77
540	20230907	113300	669450530	18900	18900	18900	18900	192
541	20230907	113200	665821730	18900	18900	18900	18900	74
542	20230907	113100	664423130	18900	18880	18910	18880	325
543	20230907	113000	658282770	18880	18870	18880	18870	4
544	20230907	112900	658207270	18870	18870	18870	18870	4
545	20230907	112800	658131790	18870	18850	18870	18850	75
546	20230907	112700	656717900	18850	18840	18850	18830	244
547	20230907	112600	652119060	18840	18820	18840	18820	269
548	20230907	112500	647054950	18820	18820	18820	18820	47
549	20230907	112400	646170410	18810	18810	18810	18810	123
550	20230907	112300	643856780	18810	18810	18810	18810	0
551	20230907	112200	643856780	18810	18800	18810	18800	81
552	20230907	112100	642333200	18800	18800	18800	18800	74
553	20230907	112000	640942000	18790	18800	18800	18790	71
554	20230907	111900	639607900	18800	18800	18800	18800	241
555	20230907	111800	635077100	18800	18800	18800	18800	2
556	20230907	111700	635039500	18800	18800	18800	18800	0
557	20230907	111600	635039500	18800	18800	18800	18800	1
558	20230907	111500	635020700	18790	18790	18790	18790	256
559	20230907	111400	630210460	18790	18790	18790	18790	51
560	20230907	111300	629252170	18720	18760	18760	18720	100
561	20230907	111200	627378420	18780	18780	18780	18780	601
562	20230907	111100	616091640	18750	18750	18750	18750	12
563	20230907	111000	615866640	18750	18770	18770	18750	3
564	20230907	110900	615810370	18780	18780	18780	18780	21
565	20230907	110800	615415990	18700	18770	18780	18700	1032
566	20230907	110700	596100930	18780	18780	18780	18780	0
567	20230907	110600	596100930	18780	18780	18780	18780	203
568	20230907	110500	592288590	18780	18780	18780	18780	0
569	20230907	110400	592288590	18780	18780	18780	18780	0
570	20230907	110300	592288590	18780	18780	18780	18780	0
571	20230907	110200	592288590	18780	18780	18780	18780	100
572	20230907	110100	590410590	18730	18720	18730	18720	214
573	20230907	110000	586404070	18720	18720	18720	18720	51
574	20230907	105900	585449350	18740	18740	18740	18740	0
575	20230907	105800	585449350	18740	18740	18740	18740	16
576	20230907	105700	585149510	18710	18710	18710	18710	10
577	20230907	105600	584962410	18710	18730	18730	18710	165
578	20230907	105500	581874320	18730	18730	18730	18730	1
579	20230907	105400	581855590	18730	18730	18730	18730	0
580	20230907	105300	581855590	18730	18730	18730	18730	709
581	20230907	105200	568576020	18730	18730	18730	18730	458
582	20230907	105100	559997680	18740	18740	18740	18740	0
583	20230907	105000	559997680	18740	18740	18740	18740	1
584	20230907	104900	559978940	18740	18740	18740	18740	0
585	20230907	104800	559978940	18740	18740	18750	18740	508
586	20230907	104700	550459000	18720	18740	18740	18720	309
587	20230907	104600	544672410	18740	18740	18740	18740	101
588	20230907	104500	542779670	18740	18740	18740	18740	1
589	20230907	104400	542760930	18740	18740	18740	18740	97
590	20230907	104300	540943150	18730	18730	18730	18730	90
591	20230907	104200	539257450	18740	18740	18740	18740	104
592	20230907	104100	537308490	18740	18740	18740	18740	0
593	20230907	104000	537308490	18740	18740	18740	18740	0
594	20230907	103900	537308490	18740	18740	18740	18740	17
595	20230907	103800	536989910	18740	18740	18750	18740	285
596	20230907	103700	531649000	18730	18730	18730	18730	0
597	20230907	103600	531649000	18730	18720	18730	18720	205
598	20230907	103500	527811090	18720	18730	18730	18720	186
599	20230907	103400	524328480	18730	18730	18730	18730	37
600	20230907	103300	523635470	18730	18730	18730	18730	146
601	20230907	103200	520900890	18740	18760	18760	18740	448
602	20230907	103100	512501900	18760	18800	18800	18760	437
603	20230907	103000	504299790	18800	18800	18800	18800	14
604	20230907	102900	504036590	18800	18800	18800	18800	0
605	20230907	102800	504036590	18800	18820	18820	18800	172
606	20230907	102700	500801390	18830	18830	18830	18830	0
607	20230907	102600	500801390	18830	18830	18830	18830	13
608	20230907	102500	500556600	18830	18830	18830	18830	0
609	20230907	102400	500556600	18830	18830	18830	18830	200
610	20230907	102300	496790600	18810	18810	18810	18810	66
611	20230907	102200	495549140	18810	18810	18810	18810	55
612	20230907	102100	494514590	18810	18800	18810	18800	60
613	20230907	102000	493386490	18800	18800	18800	18800	110
614	20230907	101900	491318490	18800	18820	18820	18800	305
615	20230907	101800	485582420	18800	18800	18800	18800	0
616	20230907	101700	485582420	18800	18780	18800	18780	1068
617	20230907	101600	465508910	18790	18790	18790	18780	297
618	20230907	101500	459928380	18790	18800	18800	18790	255
619	20230907	101400	455134750	18800	18800	18840	18800	148
620	20230907	101300	452349330	18830	18790	18830	18790	2392
621	20230907	101200	407382010	18780	18790	18790	18780	290
622	20230907	101100	401932920	18780	18760	18780	18760	216
623	20230907	101000	397876640	18760	18760	18760	18760	15
624	20230907	100900	397595240	18740	18740	18740	18740	534
625	20230907	100800	387588080	18730	18720	18730	18720	926
626	20230907	100700	370251020	18720	18720	18720	18720	228
627	20230907	100600	365982860	18710	18710	18710	18710	542
628	20230907	100500	355842040	18700	18730	18730	18700	407
629	20230907	100400	348220350	18720	18730	18730	18720	90
630	20230907	100300	346535290	18720	18700	18720	18700	259
631	20230907	100200	341691540	18700	18700	18700	18700	45
632	20230907	100100	340850040	18690	18700	18700	18690	1151
633	20230907	100000	319327180	18730	18730	18730	18730	11
634	20230907	095900	319121150	18700	18710	18710	18700	103
635	20230907	095800	317195040	18710	18710	18710	18710	2
636	20230907	095700	317157620	18700	18700	18700	18700	84
637	20230907	095600	315586820	18700	18690	18700	18690	196
638	20230907	095500	311922470	18690	18700	18700	18690	145
639	20230907	095400	309211430	18700	18690	18700	18690	61
640	20230907	095300	308070880	18700	18740	18740	18700	673
641	20230907	095200	295484240	18740	18720	18740	18700	547
642	20230907	095100	285252110	18720	18720	18720	18720	5
643	20230907	095000	285158510	18720	18710	18720	18710	110
644	20230907	094900	283100310	18730	18720	18730	18720	56
645	20230907	094800	282051440	18720	18710	18720	18710	306
646	20230907	094700	276323500	18710	18720	18730	18710	225
647	20230907	094600	272112040	18720	18740	18740	18720	77
648	20230907	094500	270669530	18750	18750	18750	18740	26
649	20230907	094400	270182080	18760	18760	18780	18750	281
650	20230907	094300	264910370	18780	18780	18780	18780	10
651	20230907	094200	264722570	18790	18800	18800	18780	95
652	20230907	094100	262937440	18790	18750	18800	18750	2301
653	20230907	094000	219739810	18750	18750	18750	18750	61
654	20230907	093900	218596060	18710	18720	18720	18710	115
655	20230907	093800	216443640	18710	18710	18710	18710	2
656	20230907	093700	216406220	18740	18720	18740	18720	258
657	20230907	093600	211575240	18720	18700	18720	18700	4
658	20230907	093500	211500400	18700	18700	18710	18700	293
659	20230907	093400	206021090	18700	18710	18710	18700	80
660	20230907	093300	204524760	18710	18750	18750	18710	889
661	20230907	093200	187861620	18750	18770	18780	18750	1087
662	20230907	093100	167467900	18780	18790	18790	18780	402
663	20230907	093000	159914340	18790	18800	18800	18790	1010
664	20230907	092900	140926870	18800	18800	18800	18800	205
665	20230907	092800	137072870	18800	18800	18800	18800	186
666	20230907	092700	133576070	18800	18800	18800	18800	62
667	20230907	092600	132410470	18790	18810	18820	18790	466
668	20230907	092500	123644490	18810	18810	18810	18810	5
669	20230907	092400	123550440	18810	18810	18810	18810	10
670	20230907	092300	123362340	18770	18780	18780	18770	129
671	20230907	092200	120940580	18780	18810	18810	18780	201
672	20230907	092100	117165770	18780	18780	18790	18780	200
673	20230907	092000	113408650	18800	18800	18800	18800	0
674	20230907	091900	113408650	18800	18810	18820	18800	274
675	20230907	091800	108255910	18810	18810	18810	18810	70
676	20230907	091700	106939210	18820	18840	18840	18820	39
677	20230907	091600	106204830	18850	18850	18850	18850	10
678	20230907	091500	106016330	18850	18850	18850	18850	168
679	20230907	091400	102849530	18850	18860	18860	18850	94
680	20230907	091300	101077610	18770	18770	18770	18770	10
681	20230907	091200	100889910	18760	18760	18760	18760	568
682	20230907	091100	90234230	18760	18760	18880	18760	118
683	20230907	091000	88015220	18760	18780	18780	18760	116
684	20230907	090900	85838220	18760	18780	18790	18760	405
685	20230907	090800	78232330	18780	18810	18810	18780	242
686	20230907	090700	73684500	18810	18830	18830	18810	135
687	20230907	090600	71143500	18830	18870	18870	18830	1007
688	20230907	090500	52173110	18880	18880	18880	18880	10
689	20230907	090400	51984310	18810	18880	18880	18810	135
690	20230907	090300	49438900	18810	18740	18810	18740	991
691	20230907	090200	30837980	18740	18740	18740	18740	26
692	20230907	090100	30350740	18750	18680	18750	18680	282
693	20230907	090000	25079720	18680	18600	18790	18600	1347