KissMeData/417970/min/candle-20230907.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230907	205900	1870793460	18880	18880	18880	18880	1581
3	20230907	205800	1870793460	18880	18880	18880	18880	0
4	20230907	205700	1870793460	18880	18880	18880	18880	0
5	20230907	205600	1870793460	18880	18880	18880	18880	0
6	20230907	205500	1870793460	18880	18880	18880	18880	0
7	20230907	205400	1870793460	18880	18880	18880	18880	0
8	20230907	205300	1870793460	18880	18880	18880	18880	0
9	20230907	205200	1870793460	18880	18880	18880	18880	0
10	20230907	205100	1870793460	18880	18880	18880	18880	0
11	20230907	205000	1870793460	18880	18880	18880	18880	0
12	20230907	204900	1870793460	18880	18880	18880	18880	0
13	20230907	204800	1870793460	18880	18880	18880	18880	0
14	20230907	204700	1870793460	18880	18880	18880	18880	0
15	20230907	204600	1870793460	18880	18880	18880	18880	0
16	20230907	204500	1870793460	18880	18880	18880	18880	0
17	20230907	204400	1870793460	18880	18880	18880	18880	0
18	20230907	204300	1870793460	18880	18880	18880	18880	0
19	20230907	204200	1870793460	18880	18880	18880	18880	0
20	20230907	204100	1870793460	18880	18880	18880	18880	0
21	20230907	204000	1870793460	18880	18880	18880	18880	0
22	20230907	203900	1870793460	18880	18880	18880	18880	0
23	20230907	203800	1870793460	18880	18880	18880	18880	0
24	20230907	203700	1870793460	18880	18880	18880	18880	0
25	20230907	203600	1870793460	18880	18880	18880	18880	0
26	20230907	203500	1870793460	18880	18880	18880	18880	0
27	20230907	203400	1870793460	18880	18880	18880	18880	0
28	20230907	203300	1870793460	18880	18880	18880	18880	0
29	20230907	203200	1870793460	18880	18880	18880	18880	0
30	20230907	203100	1870793460	18880	18880	18880	18880	0
31	20230907	203000	1870793460	18880	18880	18880	18880	0
32	20230907	202900	1870793460	18880	18880	18880	18880	1581
33	20230907	202800	1870793460	18880	18880	18880	18880	0
34	20230907	202700	1870793460	18880	18880	18880	18880	0
35	20230907	202600	1870793460	18880	18880	18880	18880	0
36	20230907	202500	1870793460	18880	18880	18880	18880	0
37	20230907	202400	1870793460	18880	18880	18880	18880	0
38	20230907	202300	1870793460	18880	18880	18880	18880	0
39	20230907	202200	1870793460	18880	18880	18880	18880	0
40	20230907	202100	1870793460	18880	18880	18880	18880	0
41	20230907	202000	1870793460	18880	18880	18880	18880	0
42	20230907	201900	1870793460	18880	18880	18880	18880	0
43	20230907	201800	1870793460	18880	18880	18880	18880	0
44	20230907	201700	1870793460	18880	18880	18880	18880	0
45	20230907	201600	1870793460	18880	18880	18880	18880	0
46	20230907	201500	1870793460	18880	18880	18880	18880	0
47	20230907	201400	1870793460	18880	18880	18880	18880	0
48	20230907	201300	1870793460	18880	18880	18880	18880	0
49	20230907	201200	1870793460	18880	18880	18880	18880	0
50	20230907	201100	1870793460	18880	18880	18880	18880	0
51	20230907	201000	1870793460	18880	18880	18880	18880	0
52	20230907	200900	1870793460	18880	18880	18880	18880	0
53	20230907	200800	1870793460	18880	18880	18880	18880	0
54	20230907	200700	1870793460	18880	18880	18880	18880	0
55	20230907	200600	1870793460	18880	18880	18880	18880	0
56	20230907	200500	1870793460	18880	18880	18880	18880	0
57	20230907	200400	1870793460	18880	18880	18880	18880	0
58	20230907	200300	1870793460	18880	18880	18880	18880	0
59	20230907	200200	1870793460	18880	18880	18880	18880	0
60	20230907	200100	1870793460	18880	18880	18880	18880	0
61	20230907	200000	1870793460	18880	18880	18880	18880	0
62	20230907	195900	1870793460	18880	18880	18880	18880	1581
63	20230907	195800	1870793460	18880	18880	18880	18880	0
64	20230907	195700	1870793460	18880	18880	18880	18880	0
65	20230907	195600	1870793460	18880	18880	18880	18880	0
66	20230907	195500	1870793460	18880	18880	18880	18880	0
67	20230907	195400	1870793460	18880	18880	18880	18880	0
68	20230907	195300	1870793460	18880	18880	18880	18880	0
69	20230907	195200	1870793460	18880	18880	18880	18880	0
70	20230907	195100	1870793460	18880	18880	18880	18880	0
71	20230907	195000	1870793460	18880	18880	18880	18880	0
72	20230907	194900	1870793460	18880	18880	18880	18880	0
73	20230907	194800	1870793460	18880	18880	18880	18880	0
74	20230907	194700	1870793460	18880	18880	18880	18880	0
75	20230907	194600	1870793460	18880	18880	18880	18880	0
76	20230907	194500	1870793460	18880	18880	18880	18880	0
77	20230907	194400	1870793460	18880	18880	18880	18880	0
78	20230907	194300	1870793460	18880	18880	18880	18880	0
79	20230907	194200	1870793460	18880	18880	18880	18880	0
80	20230907	194100	1870793460	18880	18880	18880	18880	0
81	20230907	194000	1870793460	18880	18880	18880	18880	0
82	20230907	193900	1870793460	18880	18880	18880	18880	0
83	20230907	193800	1870793460	18880	18880	18880	18880	0
84	20230907	193700	1870793460	18880	18880	18880	18880	0
85	20230907	193600	1870793460	18880	18880	18880	18880	0
86	20230907	193500	1870793460	18880	18880	18880	18880	0
87	20230907	193400	1870793460	18880	18880	18880	18880	0
88	20230907	193300	1870793460	18880	18880	18880	18880	0
89	20230907	193200	1870793460	18880	18880	18880	18880	0
90	20230907	193100	1870793460	18880	18880	18880	18880	0
91	20230907	193000	1870793460	18880	18880	18880	18880	0
92	20230907	192900	1870793460	18880	18880	18880	18880	1581
93	20230907	192800	1870793460	18880	18880	18880	18880	0
94	20230907	192700	1870793460	18880	18880	18880	18880	0
95	20230907	192600	1870793460	18880	18880	18880	18880	0
96	20230907	192500	1870793460	18880	18880	18880	18880	0
97	20230907	192400	1870793460	18880	18880	18880	18880	0
98	20230907	192300	1870793460	18880	18880	18880	18880	0
99	20230907	192200	1870793460	18880	18880	18880	18880	0
100	20230907	192100	1870793460	18880	18880	18880	18880	0
101	20230907	192000	1870793460	18880	18880	18880	18880	0
102	20230907	191900	1870793460	18880	18880	18880	18880	0
103	20230907	191800	1870793460	18880	18880	18880	18880	0
104	20230907	191700	1870793460	18880	18880	18880	18880	0
105	20230907	191600	1870793460	18880	18880	18880	18880	0
106	20230907	191500	1870793460	18880	18880	18880	18880	0
107	20230907	191400	1870793460	18880	18880	18880	18880	0
108	20230907	191300	1870793460	18880	18880	18880	18880	0
109	20230907	191200	1870793460	18880	18880	18880	18880	0
110	20230907	191100	1870793460	18880	18880	18880	18880	0
111	20230907	191000	1870793460	18880	18880	18880	18880	0
112	20230907	190900	1870793460	18880	18880	18880	18880	0
113	20230907	190800	1870793460	18880	18880	18880	18880	0
114	20230907	190700	1870793460	18880	18880	18880	18880	0
115	20230907	190600	1870793460	18880	18880	18880	18880	0
116	20230907	190500	1870793460	18880	18880	18880	18880	0
117	20230907	190400	1870793460	18880	18880	18880	18880	0
118	20230907	190300	1870793460	18880	18880	18880	18880	0
119	20230907	190200	1870793460	18880	18880	18880	18880	0
120	20230907	190100	1870793460	18880	18880	18880	18880	0
121	20230907	190000	1870793460	18880	18880	18880	18880	0
122	20230907	185900	1870793460	18880	18880	18880	18880	1581
123	20230907	185800	1870793460	18880	18880	18880	18880	0
124	20230907	185700	1870793460	18880	18880	18880	18880	0
125	20230907	185600	1870793460	18880	18880	18880	18880	0
126	20230907	185500	1870793460	18880	18880	18880	18880	0
127	20230907	185400	1870793460	18880	18880	18880	18880	0
128	20230907	185300	1870793460	18880	18880	18880	18880	0
129	20230907	185200	1870793460	18880	18880	18880	18880	0
130	20230907	185100	1870793460	18880	18880	18880	18880	0
131	20230907	185000	1870793460	18880	18880	18880	18880	0
132	20230907	184900	1870793460	18880	18880	18880	18880	0
133	20230907	184800	1870793460	18880	18880	18880	18880	0
134	20230907	184700	1870793460	18880	18880	18880	18880	0
135	20230907	184600	1870793460	18880	18880	18880	18880	0
136	20230907	184500	1870793460	18880	18880	18880	18880	0
137	20230907	184400	1870793460	18880	18880	18880	18880	0
138	20230907	184300	1870793460	18880	18880	18880	18880	0
139	20230907	184200	1870793460	18880	18880	18880	18880	0
140	20230907	184100	1870793460	18880	18880	18880	18880	0
141	20230907	184000	1870793460	18880	18880	18880	18880	0
142	20230907	183900	1870793460	18880	18880	18880	18880	0
143	20230907	183800	1870793460	18880	18880	18880	18880	0
144	20230907	183700	1870793460	18880	18880	18880	18880	0
145	20230907	183600	1870793460	18880	18880	18880	18880	0
146	20230907	183500	1870793460	18880	18880	18880	18880	0
147	20230907	183400	1870793460	18880	18880	18880	18880	0
148	20230907	183300	1870793460	18880	18880	18880	18880	0
149	20230907	183200	1870793460	18880	18880	18880	18880	0
150	20230907	183100	1870793460	18880	18880	18880	18880	0
151	20230907	183000	1870793460	18880	18880	18880	18880	0
152	20230907	182900	1870793460	18880	18880	18880	18880	1581
153	20230907	182800	1870793460	18880	18880	18880	18880	0
154	20230907	182700	1870793460	18880	18880	18880	18880	0
155	20230907	182600	1870793460	18880	18880	18880	18880	0
156	20230907	182500	1870793460	18880	18880	18880	18880	0
157	20230907	182400	1870793460	18880	18880	18880	18880	0
158	20230907	182300	1870793460	18880	18880	18880	18880	0
159	20230907	182200	1870793460	18880	18880	18880	18880	0
160	20230907	182100	1870793460	18880	18880	18880	18880	0
161	20230907	182000	1870793460	18880	18880	18880	18880	0
162	20230907	181900	1870793460	18880	18880	18880	18880	0
163	20230907	181800	1870793460	18880	18880	18880	18880	0
164	20230907	181700	1870793460	18880	18880	18880	18880	0
165	20230907	181600	1870793460	18880	18880	18880	18880	0
166	20230907	181500	1870793460	18880	18880	18880	18880	0
167	20230907	181400	1870793460	18880	18880	18880	18880	0
168	20230907	181300	1870793460	18880	18880	18880	18880	0
169	20230907	181200	1870793460	18880	18880	18880	18880	0
170	20230907	181100	1870793460	18880	18880	18880	18880	0
171	20230907	181000	1870793460	18880	18880	18880	18880	0
172	20230907	180900	1870793460	18880	18880	18880	18880	0
173	20230907	180800	1870793460	18880	18880	18880	18880	0
174	20230907	180700	1870793460	18880	18880	18880	18880	0
175	20230907	180600	1870793460	18880	18880	18880	18880	0
176	20230907	180500	1870793460	18880	18880	18880	18880	0
177	20230907	180400	1870793460	18880	18880	18880	18880	0
178	20230907	180300	1870793460	18880	18880	18880	18880	0
179	20230907	180200	1870793460	18880	18880	18880	18880	0
180	20230907	180100	1870793460	18880	18880	18880	18880	0
181	20230907	180000	1870793460	18880	18880	18880	18880	0
182	20230907	175900	1870793460	18880	18880	18880	18880	1581
183	20230907	175800	1870793460	18880	18880	18880	18880	0
184	20230907	175700	1870793460	18880	18880	18880	18880	0
185	20230907	175600	1870793460	18880	18880	18880	18880	0
186	20230907	175500	1870793460	18880	18880	18880	18880	0
187	20230907	175400	1870793460	18880	18880	18880	18880	0
188	20230907	175300	1870793460	18880	18880	18880	18880	0
189	20230907	175200	1870793460	18880	18880	18880	18880	0
190	20230907	175100	1870793460	18880	18880	18880	18880	0
191	20230907	175000	1870793460	18880	18880	18880	18880	0
192	20230907	174900	1870793460	18880	18880	18880	18880	0
193	20230907	174800	1870793460	18880	18880	18880	18880	0
194	20230907	174700	1870793460	18880	18880	18880	18880	0
195	20230907	174600	1870793460	18880	18880	18880	18880	0
196	20230907	174500	1870793460	18880	18880	18880	18880	0
197	20230907	174400	1870793460	18880	18880	18880	18880	0
198	20230907	174300	1870793460	18880	18880	18880	18880	0
199	20230907	174200	1870793460	18880	18880	18880	18880	0
200	20230907	174100	1870793460	18880	18880	18880	18880	0
201	20230907	174000	1870793460	18880	18880	18880	18880	0
202	20230907	173900	1870793460	18880	18880	18880	18880	0
203	20230907	173800	1870793460	18880	18880	18880	18880	0
204	20230907	173700	1870793460	18880	18880	18880	18880	0
205	20230907	173600	1870793460	18880	18880	18880	18880	0
206	20230907	173500	1870793460	18880	18880	18880	18880	0
207	20230907	173400	1870793460	18880	18880	18880	18880	0
208	20230907	173300	1870793460	18880	18880	18880	18880	0
209	20230907	173200	1870793460	18880	18880	18880	18880	0
210	20230907	173100	1870793460	18880	18880	18880	18880	0
211	20230907	173000	1870793460	18880	18880	18880	18880	0
212	20230907	172900	1870793460	18880	18880	18880	18880	1581
213	20230907	172800	1870793460	18880	18880	18880	18880	0
214	20230907	172700	1870793460	18880	18880	18880	18880	0
215	20230907	172600	1870793460	18880	18880	18880	18880	0
216	20230907	172500	1870793460	18880	18880	18880	18880	0
217	20230907	172400	1870793460	18880	18880	18880	18880	0
218	20230907	172300	1870793460	18880	18880	18880	18880	0
219	20230907	172200	1870793460	18880	18880	18880	18880	0
220	20230907	172100	1870793460	18880	18880	18880	18880	0
221	20230907	172000	1870793460	18880	18880	18880	18880	0
222	20230907	171900	1870793460	18880	18880	18880	18880	0
223	20230907	171800	1870793460	18880	18880	18880	18880	0
224	20230907	171700	1870793460	18880	18880	18880	18880	0
225	20230907	171600	1870793460	18880	18880	18880	18880	0
226	20230907	171500	1870793460	18880	18880	18880	18880	0
227	20230907	171400	1870793460	18880	18880	18880	18880	0
228	20230907	171300	1870793460	18880	18880	18880	18880	0
229	20230907	171200	1870793460	18880	18880	18880	18880	0
230	20230907	171100	1870793460	18880	18880	18880	18880	0
231	20230907	171000	1870793460	18880	18880	18880	18880	0
232	20230907	170900	1870793460	18880	18880	18880	18880	0
233	20230907	170800	1870793460	18880	18880	18880	18880	0
234	20230907	170700	1870793460	18880	18880	18880	18880	0
235	20230907	170600	1870793460	18880	18880	18880	18880	0
236	20230907	170500	1870793460	18880	18880	18880	18880	0
237	20230907	170400	1870793460	18880	18880	18880	18880	0
238	20230907	170300	1870793460	18880	18880	18880	18880	0
239	20230907	170200	1870793460	18880	18880	18880	18880	0
240	20230907	170100	1870793460	18880	18880	18880	18880	0
241	20230907	170000	1870793460	18880	18880	18880	18880	0
242	20230907	165900	1870793460	18880	18880	18880	18880	1581
243	20230907	165800	1870793460	18880	18880	18880	18880	0
244	20230907	165700	1870793460	18880	18880	18880	18880	0
245	20230907	165600	1870793460	18880	18880	18880	18880	0
246	20230907	165500	1870793460	18880	18880	18880	18880	0
247	20230907	165400	1870793460	18880	18880	18880	18880	0
248	20230907	165300	1870793460	18880	18880	18880	18880	0
249	20230907	165200	1870793460	18880	18880	18880	18880	0
250	20230907	165100	1870793460	18880	18880	18880	18880	0
251	20230907	165000	1870793460	18880	18880	18880	18880	0
252	20230907	164900	1870793460	18880	18880	18880	18880	0
253	20230907	164800	1870793460	18880	18880	18880	18880	0
254	20230907	164700	1870793460	18880	18880	18880	18880	0
255	20230907	164600	1870793460	18880	18880	18880	18880	0
256	20230907	164500	1870793460	18880	18880	18880	18880	0
257	20230907	164400	1870793460	18880	18880	18880	18880	0
258	20230907	164300	1870793460	18880	18880	18880	18880	0
259	20230907	164200	1870793460	18880	18880	18880	18880	0
260	20230907	164100	1870793460	18880	18880	18880	18880	0
261	20230907	164000	1870793460	18880	18880	18880	18880	0
262	20230907	163900	1870793460	18880	18880	18880	18880	0
263	20230907	163800	1870793460	18880	18880	18880	18880	0
264	20230907	163700	1870793460	18880	18880	18880	18880	0
265	20230907	163600	1870793460	18880	18880	18880	18880	0
266	20230907	163500	1870793460	18880	18880	18880	18880	0
267	20230907	163400	1870793460	18880	18880	18880	18880	0
268	20230907	163300	1870793460	18880	18880	18880	18880	0
269	20230907	163200	1870793460	18880	18880	18880	18880	0
270	20230907	163100	1870793460	18880	18880	18880	18880	0
271	20230907	163000	1870793460	18880	18880	18880	18880	0
272	20230907	162900	1870793460	18880	18880	18880	18880	1581
273	20230907	162800	1870793460	18880	18880	18880	18880	0
274	20230907	162700	1870793460	18880	18880	18880	18880	0
275	20230907	162600	1870793460	18880	18880	18880	18880	0
276	20230907	162500	1870793460	18880	18880	18880	18880	0
277	20230907	162400	1870793460	18880	18880	18880	18880	0
278	20230907	162300	1870793460	18880	18880	18880	18880	0
279	20230907	162200	1870793460	18880	18880	18880	18880	0
280	20230907	162100	1870793460	18880	18880	18880	18880	0
281	20230907	162000	1870793460	18880	18880	18880	18880	0
282	20230907	161900	1870793460	18880	18880	18880	18880	0
283	20230907	161800	1870793460	18880	18880	18880	18880	0
284	20230907	161700	1870793460	18880	18880	18880	18880	0
285	20230907	161600	1870793460	18880	18880	18880	18880	0
286	20230907	161500	1870793460	18880	18880	18880	18880	0
287	20230907	161400	1870793460	18880	18880	18880	18880	0
288	20230907	161300	1870793460	18880	18880	18880	18880	0
289	20230907	161200	1870793460	18880	18880	18880	18880	0
290	20230907	161100	1870793460	18880	18880	18880	18880	0
291	20230907	161000	1870793460	18880	18880	18880	18880	0
292	20230907	160900	1870793460	18880	18880	18880	18880	0
293	20230907	160800	1870793460	18880	18880	18880	18880	0
294	20230907	160700	1870793460	18880	18880	18880	18880	0
295	20230907	160600	1870793460	18880	18880	18880	18880	0
296	20230907	160500	1870793460	18880	18880	18880	18880	0
297	20230907	160400	1870793460	18880	18880	18880	18880	0
298	20230907	160300	1870793460	18880	18880	18880	18880	0
299	20230907	160200	1870793460	18880	18880	18880	18880	0
300	20230907	160100	1870793460	18880	18880	18880	18880	0
301	20230907	160000	1870793460	18880	18880	18880	18880	0
302	20230907	155900	1870793460	18880	18880	18880	18880	1581
303	20230907	155800	1870793460	18880	18880	18880	18880	0
304	20230907	155700	1870793460	18880	18880	18880	18880	0
305	20230907	155600	1870793460	18880	18880	18880	18880	0
306	20230907	155500	1870793460	18880	18880	18880	18880	0
307	20230907	155400	1870793460	18880	18880	18880	18880	0
308	20230907	155300	1870793460	18880	18880	18880	18880	0
309	20230907	155200	1870793460	18880	18880	18880	18880	0
310	20230907	155100	1870793460	18880	18880	18880	18880	0
311	20230907	155000	1870793460	18880	18880	18880	18880	0
312	20230907	154900	1870793460	18880	18880	18880	18880	0
313	20230907	154800	1870793460	18880	18880	18880	18880	0
314	20230907	154700	1870793460	18880	18880	18880	18880	0
315	20230907	154600	1870793460	18880	18880	18880	18880	0
316	20230907	154500	1870793460	18880	18880	18880	18880	0
317	20230907	154400	1870793460	18880	18880	18880	18880	0
318	20230907	154300	1870793460	18880	18880	18880	18880	0
319	20230907	154200	1870793460	18880	18880	18880	18880	0
320	20230907	154100	1870793460	18880	18880	18880	18880	0
321	20230907	154000	1870793460	18880	18880	18880	18880	0
322	20230907	153900	1870793460	18880	18880	18880	18880	0
323	20230907	153800	1870793460	18880	18880	18880	18880	0
324	20230907	153700	1870793460	18880	18880	18880	18880	0
325	20230907	153600	1870793460	18880	18880	18880	18880	0
326	20230907	153500	1870793460	18880	18880	18880	18880	0
327	20230907	153400	1870793460	18880	18880	18880	18880	0
328	20230907	153300	1870793460	18880	18880	18880	18880	0
329	20230907	153200	1870793460	18880	18880	18880	18880	0
330	20230907	153100	1870793460	18880	18880	18880	18880	0
331	20230907	153000	1870793460	18880	18880	18880	18880	1581
332	20230907	152900	1840944180	18910	18910	18910	18910	0
333	20230907	152800	1840944180	18910	18910	18910	18910	0
334	20230907	152700	1840944180	18910	18910	18910	18910	0
335	20230907	152600	1840944180	18910	18910	18910	18910	0
336	20230907	152500	1840944180	18910	18910	18910	18910	0
337	20230907	152400	1840944180	18910	18910	18910	18910	0
338	20230907	152300	1840944180	18910	18910	18910	18910	0
339	20230907	152200	1840944180	18910	18910	18910	18910	0
340	20230907	152100	1840944180	18910	18910	18910	18910	0
341	20230907	152000	1840944180	18910	18910	18910	18910	0
342	20230907	151900	1840944180	18910	18910	18910	18910	249
343	20230907	151800	1836235590	18910	18910	18910	18910	130
344	20230907	151700	1833777290	18920	18820	18920	18800	27
345	20230907	151600	1833269190	18920	18920	18920	18920	130
346	20230907	151500	1830809590	18920	18800	18920	18800	289
347	20230907	151400	1825343990	18800	18830	18830	18800	1203
348	20230907	151300	1802721240	18940	18940	18940	18940	0
349	20230907	151200	1802721240	18940	18910	18940	18910	85
350	20230907	151100	1801112870	18910	18950	18950	18910	110
351	20230907	151000	1799029170	18950	18900	18970	18900	708
352	20230907	150900	1785629590	18900	18800	18900	18800	168
353	20230907	150800	1782470290	18780	18700	18780	18700	323
354	20230907	150700	1776406020	18700	18750	18750	18700	266
355	20230907	150600	1771429830	18750	18750	18750	18750	103
356	20230907	150500	1769498580	18750	18750	18750	18750	0
357	20230907	150400	1769498580	18750	18750	18750	18750	6
358	20230907	150300	1769386080	18780	18750	18780	18750	84
359	20230907	150200	1767809490	18750	18780	18780	18750	11
360	20230907	150100	1767603210	18780	18780	18780	18780	0
361	20230907	150000	1767603210	18780	18780	18780	18780	0
362	20230907	145900	1767603210	18780	18780	18780	18780	78
363	20230907	145800	1766138370	18780	18780	18780	18780	10
364	20230907	145700	1765950570	18780	18780	18780	18780	110
365	20230907	145600	1763884770	18780	18780	18780	18780	23
366	20230907	145500	1763452830	18790	18790	18790	18790	25
367	20230907	145400	1762983080	18790	18790	18790	18790	0
368	20230907	145300	1762983080	18790	18790	18790	18790	16
369	20230907	145200	1762682440	18800	18800	18800	18800	0
370	20230907	145100	1762682440	18800	18680	18800	18680	49
371	20230907	145000	1761761360	18680	18730	18730	18680	100
372	20230907	144900	1759890920	18800	18800	18800	18800	3
373	20230907	144800	1759834520	18800	18800	18800	18800	0
374	20230907	144700	1759834520	18800	18800	18800	18800	1
375	20230907	144600	1759815720	18680	18740	18740	18680	663
376	20230907	144500	1747411810	18740	18750	18750	18740	212
377	20230907	144400	1743438880	18750	18750	18750	18740	139
378	20230907	144300	1740832660	18750	18760	18760	18750	305
379	20230907	144200	1735113860	18780	18780	18780	18780	11
380	20230907	144100	1734907280	18790	18800	18800	18780	40
381	20230907	144000	1734155800	18800	18800	18800	18800	236
382	20230907	143900	1729719000	18800	18900	18900	18800	1240
383	20230907	143800	1706397630	18900	18900	18900	18900	0
384	20230907	143700	1706397630	18900	18830	18900	18830	99
385	20230907	143600	1704532760	18820	18820	18820	18820	22
386	20230907	143500	1704118720	18820	18900	18900	18820	749
387	20230907	143400	1690007940	18900	18930	18930	18900	787
388	20230907	143300	1675123450	18940	18950	18950	18940	36
389	20230907	143200	1674441420	18950	18960	18960	18950	131
390	20230907	143100	1671957960	18970	18960	18970	18960	38
391	20230907	143000	1671237460	18960	18960	18970	18960	104
392	20230907	142900	1669264980	18960	18960	18960	18960	4
393	20230907	142800	1669189140	18970	18960	18970	18960	630
394	20230907	142700	1657238340	18960	18960	18960	18960	176
395	20230907	142600	1653901380	18970	18970	18970	18970	1043
396	20230907	142500	1634115670	18970	18970	18970	18970	200
397	20230907	142400	1630321670	18970	18970	18970	18970	10
398	20230907	142300	1630131970	18980	19070	19070	18980	282
399	20230907	142200	1624766690	19070	19070	19070	19070	0
400	20230907	142100	1624766690	19070	19030	19080	19030	362
401	20230907	142000	1617869550	19000	19000	19000	19000	20
402	20230907	141900	1617489550	19000	19000	19000	19000	34
403	20230907	141800	1616843550	19000	19000	19000	19000	0
404	20230907	141700	1616843550	19000	19000	19000	19000	0
405	20230907	141600	1616843550	19000	19000	19000	19000	101
406	20230907	141500	1614924550	18990	18990	18990	18990	125
407	20230907	141400	1612550800	18980	18980	18980	18980	8
408	20230907	141300	1612398960	18980	18990	18990	18980	111
409	20230907	141200	1610292170	18980	18980	18980	18980	413
410	20230907	141100	1602453430	18980	18980	18980	18980	109
411	20230907	141000	1600384610	18990	18990	18990	18990	144
412	20230907	140900	1597650050	18990	18990	18990	18990	110
413	20230907	140800	1595561150	18990	18990	18990	18990	1
414	20230907	140700	1595542160	18980	18980	18980	18980	0
415	20230907	140600	1595542160	18980	18980	18980	18980	50
416	20230907	140500	1594593160	18980	18980	18980	18980	162
417	20230907	140400	1591518400	18980	18960	18980	18960	43
418	20230907	140300	1590702980	18990	18990	18990	18990	4
419	20230907	140200	1590627020	18990	19000	19000	18990	100
420	20230907	140100	1588728010	18990	19070	19070	18990	3
421	20230907	140000	1588670960	19080	19080	19080	19080	497
422	20230907	135900	1579188200	19090	19090	19090	19080	121
423	20230907	135800	1576878510	19090	18980	19090	18980	902
424	20230907	135700	1559714180	18920	18920	18920	18920	45
425	20230907	135600	1558862780	18920	18920	18920	18920	0
426	20230907	135500	1558862780	18920	18920	18920	18920	10
427	20230907	135400	1558673580	18910	18910	18910	18910	374
428	20230907	135300	1551601240	18910	18910	18910	18910	300
429	20230907	135200	1545928240	18910	18900	18910	18900	121
430	20230907	135100	1543640450	18900	18900	18900	18900	77
431	20230907	135000	1542185150	18910	18910	18910	18910	40
432	20230907	134900	1541428750	18910	18910	18910	18910	0
433	20230907	134800	1541428750	18910	18920	18920	18910	1373
434	20230907	134700	1515463320	18920	18920	18920	18920	74
435	20230907	134600	1514063240	18910	18910	18910	18910	0
436	20230907	134500	1514063240	18910	18930	18930	18910	444
437	20230907	134400	1505667140	18940	18960	18960	18940	62
438	20230907	134300	1504492250	18960	18960	18960	18960	1
439	20230907	134200	1504473290	18960	18970	18970	18960	219
440	20230907	134100	1500319590	18970	18980	18980	18970	51
441	20230907	134000	1499351840	18960	18960	18960	18960	0
442	20230907	133900	1499351840	18960	18960	18960	18960	0
443	20230907	133800	1499351840	18960	18960	18960	18960	218
444	20230907	133700	1495218560	18960	18960	18960	18960	0
445	20230907	133600	1495218560	18960	18960	18960	18960	5
446	20230907	133500	1495123760	18960	18960	18960	18960	98
447	20230907	133400	1493265680	18960	18960	18960	18960	43
448	20230907	133300	1492450400	18970	18970	18970	18970	0
449	20230907	133200	1492450400	18970	18980	18980	18970	43
450	20230907	133100	1491634470	19010	19010	19010	19010	0
451	20230907	133000	1491634470	19010	19000	19010	19000	11
452	20230907	132900	1491425370	19010	19010	19010	19010	0
453	20230907	132800	1491425370	19010	19010	19010	19010	118
454	20230907	132700	1489182190	18920	19010	19010	18920	51
455	20230907	132600	1488217180	18920	18920	18920	18920	0
456	20230907	132500	1488217180	18920	18920	18920	18920	0
457	20230907	132400	1488217180	18920	19040	19040	18920	381
458	20230907	132300	1481006540	19040	19040	19040	19040	2
459	20230907	132200	1480968460	19040	19040	19040	19040	21
460	20230907	132100	1480568620	18830	19000	19000	18830	1188
461	20230907	132000	1458133860	19000	18990	19000	18990	712
462	20230907	131900	1444606070	19000	18890	19000	18890	89
463	20230907	131800	1442922000	18880	18880	18880	18880	69
464	20230907	131700	1441619280	18910	18920	18920	18910	1433
465	20230907	131600	1414508220	18920	18910	18920	18910	153
466	20230907	131500	1411614490	18910	19000	19000	18910	613
467	20230907	131400	1400016840	19000	19000	19000	19000	0
468	20230907	131300	1400016840	19000	18900	19000	18900	696
469	20230907	131200	1386809140	18850	18860	18860	18850	14
470	20230907	131100	1386545220	18850	18840	18850	18840	62
471	20230907	131000	1385377050	18830	18830	18830	18830	0
472	20230907	130900	1385377050	18830	18840	18840	18830	175
473	20230907	130800	1382080520	18850	18950	18950	18850	472
474	20230907	130700	1373169050	18950	18970	18970	18950	86
475	20230907	130600	1371538840	18980	18990	18990	18980	149
476	20230907	130500	1368710140	18990	19060	19060	18990	131
477	20230907	130400	1366218740	19060	19020	19060	18990	289
478	20230907	130300	1360717330	18990	18990	18990	18990	45
479	20230907	130200	1359862780	18980	18980	18980	18980	75
480	20230907	130100	1358439280	19050	18980	19050	18980	4
481	20230907	130000	1358363150	18980	18980	18980	18980	69
482	20230907	125900	1357053530	19000	18980	19000	18980	166
483	20230907	125800	1353900400	18980	18980	18980	18980	34
484	20230907	125700	1353255080	18980	18980	18980	18980	57
485	20230907	125600	1352173220	18980	18970	18980	18970	387
486	20230907	125500	1344831380	18970	18970	18970	18970	52
487	20230907	125400	1343844940	18970	18970	18970	18970	15
488	20230907	125300	1343560390	18980	18990	18990	18980	11
489	20230907	125200	1343351580	19070	19070	19070	19070	0
490	20230907	125100	1343351580	19070	19070	19070	19070	0
491	20230907	125000	1343351580	19070	19070	19070	18990	40
492	20230907	124900	1342591130	19020	19080	19080	19020	129
493	20230907	124800	1340137490	19020	19080	19090	19020	84
494	20230907	124700	1338534500	19090	19140	19140	19090	477
495	20230907	124600	1329418300	19140	19090	19150	19090	1272
496	20230907	124500	1305089510	19020	19000	19080	19000	821
497	20230907	124400	1289461220	19000	19010	19010	19000	38
498	20230907	124300	1288738970	19010	19010	19010	19010	1
499	20230907	124200	1288719960	19030	19030	19030	19030	0
500	20230907	124100	1288719960	19030	19030	19030	19030	0
501	20230907	124000	1288719960	19030	18930	19030	18930	4
502	20230907	123900	1288643940	18930	18930	18930	18930	5
503	20230907	123800	1288549290	18930	18940	18940	18930	26
504	20230907	123700	1288057060	18930	19000	19000	18930	266
505	20230907	123600	1283021140	19000	18980	19010	18980	82
506	20230907	123500	1281463170	18950	18910	18950	18900	571
507	20230907	123400	1270653460	18900	18900	18900	18900	55
508	20230907	123300	1269613960	18900	18900	18900	18900	2
509	20230907	123200	1269576160	18840	18900	18900	18840	269
510	20230907	123100	1264500060	18900	18900	18900	18900	14
511	20230907	123000	1264235460	18900	18830	18900	18830	226
512	20230907	122900	1259976400	18820	18820	18830	18820	48
513	20230907	122800	1259072950	18820	18820	18820	18820	2
514	20230907	122700	1259035310	18820	18820	18820	18820	0
515	20230907	122600	1259035310	18820	18830	18830	18820	50
516	20230907	122500	1258094270	18830	18830	18830	18830	30
517	20230907	122400	1257529370	18870	18870	18870	18870	0
518	20230907	122300	1257529370	18870	18870	18870	18870	0
519	20230907	122200	1257529370	18870	18840	18870	18820	621
520	20230907	122100	1245833660	18840	18840	18840	18840	13
521	20230907	122000	1245588740	18840	18840	18840	18840	100
522	20230907	121900	1243704740	18840	18840	18840	18840	0
523	20230907	121800	1243704740	18840	18840	18840	18840	30
524	20230907	121700	1243139540	18900	18900	18900	18900	1
525	20230907	121600	1243120640	18910	18910	18910	18910	0
526	20230907	121500	1243120640	18910	18920	18920	18830	61
527	20230907	121400	1241970670	18920	18920	18920	18920	0
528	20230907	121300	1241970670	18920	18920	18920	18920	0
529	20230907	121200	1241970670	18920	18840	18920	18840	102
530	20230907	121100	1240048910	18840	18840	18840	18840	1
531	20230907	121000	1240030070	18940	18940	18940	18940	0
532	20230907	120900	1240030070	18940	18930	18940	18930	30
533	20230907	120800	1239461970	18950	18850	18950	18840	390
534	20230907	120700	1232113090	18850	18920	18990	18850	727
535	20230907	120600	1218385820	18850	18860	18870	18850	55
536	20230907	120500	1217348470	18860	18870	18870	18840	1239
537	20230907	120400	1193996730	18880	18960	18970	18880	916
538	20230907	120300	1176685590	18950	18950	18950	18950	7
539	20230907	120200	1176552940	18970	18970	18970	18970	0
540	20230907	120100	1176552940	18970	18970	18970	18970	72
541	20230907	120000	1175187100	18970	18960	18970	18960	20
542	20230907	115900	1174807800	18950	18970	18970	18950	337
543	20230907	115800	1168418160	18950	19040	19040	18950	1318
544	20230907	115700	1143350830	19050	19060	19100	19050	188
545	20230907	115600	1139762600	19050	19080	19080	19050	49
546	20230907	115500	1138828940	19080	19100	19120	19080	498
547	20230907	115400	1129321620	19100	19100	19100	19100	419
548	20230907	115300	1121318720	19100	19090	19110	19090	587
549	20230907	115200	1110107560	19080	19050	19080	19030	407
550	20230907	115100	1102358680	19050	19080	19100	19050	264
551	20230907	115000	1097323290	19040	19040	19100	19040	501
552	20230907	114900	1087769290	19040	19020	19040	19010	102
553	20230907	114800	1085829740	19030	19050	19050	19030	189
554	20230907	114700	1082230610	19050	19000	19100	19000	2288
555	20230907	114600	1038642320	19010	19050	19050	19010	306
556	20230907	114500	1032817720	19050	19000	19050	18950	304
557	20230907	114400	1027043040	19000	19000	19000	19000	196
558	20230907	114300	1023319040	19000	19050	19050	19000	137
559	20230907	114200	1020714190	19050	19040	19060	19000	453
560	20230907	114100	1012084490	19060	19040	19060	19030	454
561	20230907	114000	1003438590	19050	19010	19050	19010	920
562	20230907	113900	985925650	19030	19020	19030	18890	362
563	20230907	113800	979042820	19020	18980	19020	18980	1393
564	20230907	113700	952563440	18920	18920	18920	18920	588
565	20230907	113600	941438480	18920	18910	18930	18900	1441
566	20230907	113500	914173960	18920	18920	18920	18920	0
567	20230907	113400	914173960	18920	18870	18920	18870	359
568	20230907	113300	907397170	18870	18900	18900	18870	234
569	20230907	113200	902980020	18890	18890	18890	18890	70
570	20230907	113100	901657720	18920	18920	18920	18920	58
571	20230907	113000	900560360	18920	18900	18920	18900	408
572	20230907	112900	892843210	18910	18840	18910	18840	170
573	20230907	112800	889638240	18840	18840	18920	18840	142
574	20230907	112700	886958950	18890	18830	18890	18830	120
575	20230907	112600	884698150	18820	18930	19000	18820	948
576	20230907	112500	866698470	18930	18880	18990	18880	2001
577	20230907	112400	828841930	18890	18860	18900	18860	67
578	20230907	112300	827577210	18860	18810	18860	18810	770
579	20230907	112200	813074130	18820	18820	18820	18820	100
580	20230907	112100	811192130	18820	18740	18820	18740	19
581	20230907	112000	810835990	18820	18820	18820	18820	33
582	20230907	111900	810214930	18820	18730	18820	18730	631
583	20230907	111800	798373500	18730	18730	18740	18730	850
584	20230907	111700	782449380	18730	18750	18750	18720	175
585	20230907	111600	779171580	18750	18780	18840	18750	212
586	20230907	111500	775195500	18780	18780	18780	18780	220
587	20230907	111400	771063900	18780	18780	18780	18780	30
588	20230907	111300	770500500	18780	18860	18860	18780	140
589	20230907	111200	767866990	18810	18750	18810	18750	490
590	20230907	111100	758656510	18720	18710	18720	18710	250
591	20230907	111000	753977550	18750	18750	18750	18710	163
592	20230907	110900	750927340	18750	18700	18780	18670	215
593	20230907	110800	746892690	18700	18800	18800	18650	1148
594	20230907	110700	725396720	18870	18840	18870	18770	1427
595	20230907	110600	698569450	18840	18860	18870	18840	484
596	20230907	110500	689449550	18860	18930	19000	18860	2401
597	20230907	110400	644029030	18940	18890	19000	18880	3022
598	20230907	110300	586816030	18890	18850	18920	18840	1895
599	20230907	110200	551027110	18850	18810	18850	18810	545
600	20230907	110100	540762230	18790	18830	18830	18780	3113
601	20230907	110000	482186070	18830	18830	18830	18800	588
602	20230907	105900	471120470	18840	18860	18860	18780	2185
603	20230907	105800	429977400	18860	18580	18870	18580	4643
604	20230907	105700	342969060	18580	18580	18580	18580	200
605	20230907	105600	339253060	18580	18580	18580	18580	0
606	20230907	105500	339253060	18580	18540	18580	18540	4
607	20230907	105400	339178780	18580	18580	18580	18580	10
608	20230907	105300	338992980	18580	18580	18590	18580	7
609	20230907	105200	338862900	18580	18490	18580	18490	769
610	20230907	105100	324623930	18460	18460	18460	18460	0
611	20230907	105000	324623930	18460	18460	18460	18460	30
612	20230907	104900	324070130	18460	18460	18460	18460	0
613	20230907	104800	324070130	18460	18460	18460	18460	0
614	20230907	104700	324070130	18460	18460	18460	18460	0
615	20230907	104600	324070130	18460	18460	18460	18460	70
616	20230907	104500	322777930	18490	18490	18490	18460	12
617	20230907	104400	322556350	18450	18450	18450	18450	51
618	20230907	104300	321615400	18450	18450	18450	18450	1
619	20230907	104200	321596950	18450	18450	18450	18450	20
620	20230907	104100	321227950	18450	18450	18450	18450	1
621	20230907	104000	321209500	18430	18430	18430	18430	0
622	20230907	103900	321209500	18430	18430	18430	18430	54
623	20230907	103800	320214280	18490	18420	18490	18420	41
624	20230907	103700	319458890	18490	18490	18490	18490	69
625	20230907	103600	318183080	18490	18500	18500	18410	243
626	20230907	103500	313704210	18500	18510	18510	18500	33
627	20230907	103400	313093680	18510	18520	18520	18510	50
628	20230907	103300	312167880	18520	18520	18520	18520	548
629	20230907	103200	302018920	18530	18530	18530	18530	8
630	20230907	103100	301870680	18530	18530	18530	18520	176
631	20230907	103000	298609900	18530	18530	18530	18530	185
632	20230907	102900	295181850	18530	18530	18530	18530	29
633	20230907	102800	294644480	18580	18580	18580	18580	0
634	20230907	102700	294644480	18580	18580	18580	18580	27
635	20230907	102600	294142820	18580	18580	18580	18580	3
636	20230907	102500	294087080	18520	18590	18590	18520	266
637	20230907	102400	289160690	18600	18600	18600	18600	258
638	20230907	102300	284361890	18600	18600	18600	18600	261
639	20230907	102200	279507290	18600	18560	18640	18560	731
640	20230907	102100	265909400	18570	18570	18570	18570	1
641	20230907	102000	265890830	18570	18570	18570	18570	31
642	20230907	101900	265315160	18570	18580	18580	18570	77
643	20230907	101800	263884800	18580	18540	18580	18540	530
644	20230907	101700	254050560	18540	18500	18540	18500	232
645	20230907	101600	249751310	18500	18500	18500	18500	71
646	20230907	101500	248437810	18500	18500	18530	18500	479
647	20230907	101400	239571940	18500	18480	18500	18480	197
648	20230907	101300	235930440	18470	18470	18470	18470	0
649	20230907	101200	235930440	18470	18470	18470	18470	1
650	20230907	101100	235911970	18470	18470	18470	18470	19
651	20230907	101000	235561040	18480	18470	18480	18470	138
652	20230907	100900	233011070	18470	18470	18470	18470	65
653	20230907	100800	231810520	18470	18470	18470	18470	0
654	20230907	100700	231810520	18470	18470	18470	18470	1
655	20230907	100600	231792050	18470	18470	18470	18470	0
656	20230907	100500	231792050	18470	18470	18470	18470	0
657	20230907	100400	231792050	18470	18470	18470	18470	1
658	20230907	100300	231773580	18420	18420	18420	18420	1
659	20230907	100200	231755160	18420	18480	18480	18420	197
660	20230907	100100	228126240	18490	18490	18490	18490	0
661	20230907	100000	228126240	18490	18490	18490	18490	201
662	20230907	095900	224409750	18490	18490	18490	18490	31
663	20230907	095800	223836560	18490	18490	18490	18490	0
664	20230907	095700	223836560	18490	18490	18490	18490	3
665	20230907	095600	223781090	18520	18520	18520	18520	1
666	20230907	095500	223762570	18500	18470	18500	18470	281
667	20230907	095400	218569690	18430	18430	18430	18430	70
668	20230907	095300	217279590	18420	18420	18440	18420	240
669	20230907	095200	212858590	18420	18420	18420	18420	1
670	20230907	095100	212840170	18420	18420	18420	18420	20
671	20230907	095000	212471770	18440	18420	18440	18420	109
672	20230907	094900	210463810	18440	18430	18440	18430	27
673	20230907	094800	209966190	18440	18440	18440	18440	16
674	20230907	094700	209671150	18450	18450	18450	18450	57
675	20230907	094600	208619500	18490	18490	18490	18490	0
676	20230907	094500	208619500	18490	18490	18490	18490	50
677	20230907	094400	207695000	18490	18490	18490	18490	0
678	20230907	094300	207695000	18490	18450	18490	18450	1114
679	20230907	094200	187101820	18440	18380	18440	18360	1160
680	20230907	094100	165740510	18380	18420	18420	18380	40
681	20230907	094000	165004310	18370	18350	18430	18350	1447
682	20230907	093900	138399380	18350	18350	18350	18350	0
683	20230907	093800	138399380	18350	18350	18350	18350	20
684	20230907	093700	138032380	18290	18350	18360	18290	84
685	20230907	093600	136492940	18350	18350	18350	18350	0
686	20230907	093500	136492940	18350	18350	18350	18350	0
687	20230907	093400	136492940	18350	18350	18350	18350	212
688	20230907	093300	132602740	18350	18250	18350	18250	13
689	20230907	093200	132365190	18350	18350	18350	18350	0
690	20230907	093100	132365190	18350	18280	18350	18280	8
691	20230907	093000	132218740	18280	18350	18350	18280	1002
692	20230907	092900	113901260	18370	18370	18370	18370	0
693	20230907	092800	113901260	18370	18370	18370	18370	0
694	20230907	092700	113901260	18370	18370	18370	18370	0
695	20230907	092600	113901260	18370	18320	18370	18310	21
696	20230907	092500	113516590	18380	18350	18390	18350	695
697	20230907	092400	100744570	18350	18300	18350	18300	220
698	20230907	092300	96713280	18300	18300	18300	18300	7
699	20230907	092200	96585180	18300	18300	18300	18300	0
700	20230907	092100	96585180	18300	18310	18310	18190	113
701	20230907	092000	94528270	18160	18160	18160	18160	0
702	20230907	091900	94528270	18160	18220	18220	18160	3617
703	20230907	091800	28790380	18220	18220	18220	18220	26
704	20230907	091700	28316660	18220	18220	18220	18220	0
705	20230907	091600	28316660	18220	18220	18220	18220	0
706	20230907	091500	28316660	18220	18210	18220	18210	124
707	20230907	091400	26057640	18220	18220	18220	18220	16
708	20230907	091300	25766120	18220	18220	18220	18220	50
709	20230907	091200	24855120	18310	18310	18310	18310	54
710	20230907	091100	23866380	18310	18210	18380	18210	45
711	20230907	091000	23042170	18210	18210	18210	18210	0
712	20230907	090900	23042170	18210	18210	18210	18210	0
713	20230907	090800	23042170	18210	18210	18210	18210	0
714	20230907	090700	23042170	18210	18210	18210	18210	0
715	20230907	090600	23042170	18210	18210	18210	18210	30
716	20230907	090500	22495870	18210	18290	18300	18210	222
717	20230907	090400	18435720	18200	18200	18200	18200	0
718	20230907	090300	18435720	18200	18200	18200	18200	0
719	20230907	090200	18435720	18200	18190	18200	18190	263
720	20230907	090100	13651120	18170	18100	18170	18100	95
721	20230907	090000	11926530	18090	18070	18090	18070	660