KissMeData/192400/min/candle-20230914.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230914	200400	2152603250	18990	18990	18990	18990	7371
3	20230914	200300	2152603250	18990	18990	18990	18990	0
4	20230914	200200	2152603250	18990	18990	18990	18990	0
5	20230914	200100	2152603250	18990	18990	18990	18990	0
6	20230914	200000	2152603250	18990	18990	18990	18990	0
7	20230914	195900	2152603250	18990	18990	18990	18990	0
8	20230914	195800	2152603250	18990	18990	18990	18990	0
9	20230914	195700	2152603250	18990	18990	18990	18990	0
10	20230914	195600	2152603250	18990	18990	18990	18990	0
11	20230914	195500	2152603250	18990	18990	18990	18990	0
12	20230914	195400	2152603250	18990	18990	18990	18990	0
13	20230914	195300	2152603250	18990	18990	18990	18990	0
14	20230914	195200	2152603250	18990	18990	18990	18990	0
15	20230914	195100	2152603250	18990	18990	18990	18990	0
16	20230914	195000	2152603250	18990	18990	18990	18990	0
17	20230914	194900	2152603250	18990	18990	18990	18990	0
18	20230914	194800	2152603250	18990	18990	18990	18990	0
19	20230914	194700	2152603250	18990	18990	18990	18990	0
20	20230914	194600	2152603250	18990	18990	18990	18990	0
21	20230914	194500	2152603250	18990	18990	18990	18990	0
22	20230914	194400	2152603250	18990	18990	18990	18990	0
23	20230914	194300	2152603250	18990	18990	18990	18990	0
24	20230914	194200	2152603250	18990	18990	18990	18990	0
25	20230914	194100	2152603250	18990	18990	18990	18990	0
26	20230914	194000	2152603250	18990	18990	18990	18990	0
27	20230914	193900	2152603250	18990	18990	18990	18990	0
28	20230914	193800	2152603250	18990	18990	18990	18990	0
29	20230914	193700	2152603250	18990	18990	18990	18990	0
30	20230914	193600	2152603250	18990	18990	18990	18990	0
31	20230914	193500	2152603250	18990	18990	18990	18990	0
32	20230914	193400	2152603250	18990	18990	18990	18990	7371
33	20230914	193300	2152603250	18990	18990	18990	18990	0
34	20230914	193200	2152603250	18990	18990	18990	18990	0
35	20230914	193100	2152603250	18990	18990	18990	18990	0
36	20230914	193000	2152603250	18990	18990	18990	18990	0
37	20230914	192900	2152603250	18990	18990	18990	18990	0
38	20230914	192800	2152603250	18990	18990	18990	18990	0
39	20230914	192700	2152603250	18990	18990	18990	18990	0
40	20230914	192600	2152603250	18990	18990	18990	18990	0
41	20230914	192500	2152603250	18990	18990	18990	18990	0
42	20230914	192400	2152603250	18990	18990	18990	18990	0
43	20230914	192300	2152603250	18990	18990	18990	18990	0
44	20230914	192200	2152603250	18990	18990	18990	18990	0
45	20230914	192100	2152603250	18990	18990	18990	18990	0
46	20230914	192000	2152603250	18990	18990	18990	18990	0
47	20230914	191900	2152603250	18990	18990	18990	18990	0
48	20230914	191800	2152603250	18990	18990	18990	18990	0
49	20230914	191700	2152603250	18990	18990	18990	18990	0
50	20230914	191600	2152603250	18990	18990	18990	18990	0
51	20230914	191500	2152603250	18990	18990	18990	18990	0
52	20230914	191400	2152603250	18990	18990	18990	18990	0
53	20230914	191300	2152603250	18990	18990	18990	18990	0
54	20230914	191200	2152603250	18990	18990	18990	18990	0
55	20230914	191100	2152603250	18990	18990	18990	18990	0
56	20230914	191000	2152603250	18990	18990	18990	18990	0
57	20230914	190900	2152603250	18990	18990	18990	18990	0
58	20230914	190800	2152603250	18990	18990	18990	18990	0
59	20230914	190700	2152603250	18990	18990	18990	18990	0
60	20230914	190600	2152603250	18990	18990	18990	18990	0
61	20230914	190500	2152603250	18990	18990	18990	18990	0
62	20230914	190400	2152603250	18990	18990	18990	18990	7371
63	20230914	190300	2152603250	18990	18990	18990	18990	0
64	20230914	190200	2152603250	18990	18990	18990	18990	0
65	20230914	190100	2152603250	18990	18990	18990	18990	0
66	20230914	190000	2152603250	18990	18990	18990	18990	0
67	20230914	185900	2152603250	18990	18990	18990	18990	0
68	20230914	185800	2152603250	18990	18990	18990	18990	0
69	20230914	185700	2152603250	18990	18990	18990	18990	0
70	20230914	185600	2152603250	18990	18990	18990	18990	0
71	20230914	185500	2152603250	18990	18990	18990	18990	0
72	20230914	185400	2152603250	18990	18990	18990	18990	0
73	20230914	185300	2152603250	18990	18990	18990	18990	0
74	20230914	185200	2152603250	18990	18990	18990	18990	0
75	20230914	185100	2152603250	18990	18990	18990	18990	0
76	20230914	185000	2152603250	18990	18990	18990	18990	0
77	20230914	184900	2152603250	18990	18990	18990	18990	0
78	20230914	184800	2152603250	18990	18990	18990	18990	0
79	20230914	184700	2152603250	18990	18990	18990	18990	0
80	20230914	184600	2152603250	18990	18990	18990	18990	0
81	20230914	184500	2152603250	18990	18990	18990	18990	0
82	20230914	184400	2152603250	18990	18990	18990	18990	0
83	20230914	184300	2152603250	18990	18990	18990	18990	0
84	20230914	184200	2152603250	18990	18990	18990	18990	0
85	20230914	184100	2152603250	18990	18990	18990	18990	0
86	20230914	184000	2152603250	18990	18990	18990	18990	0
87	20230914	183900	2152603250	18990	18990	18990	18990	0
88	20230914	183800	2152603250	18990	18990	18990	18990	0
89	20230914	183700	2152603250	18990	18990	18990	18990	0
90	20230914	183600	2152603250	18990	18990	18990	18990	0
91	20230914	183500	2152603250	18990	18990	18990	18990	0
92	20230914	183400	2152603250	18990	18990	18990	18990	7371
93	20230914	183300	2152603250	18990	18990	18990	18990	0
94	20230914	183200	2152603250	18990	18990	18990	18990	0
95	20230914	183100	2152603250	18990	18990	18990	18990	0
96	20230914	183000	2152603250	18990	18990	18990	18990	0
97	20230914	182900	2152603250	18990	18990	18990	18990	0
98	20230914	182800	2152603250	18990	18990	18990	18990	0
99	20230914	182700	2152603250	18990	18990	18990	18990	0
100	20230914	182600	2152603250	18990	18990	18990	18990	0
101	20230914	182500	2152603250	18990	18990	18990	18990	0
102	20230914	182400	2152603250	18990	18990	18990	18990	0
103	20230914	182300	2152603250	18990	18990	18990	18990	0
104	20230914	182200	2152603250	18990	18990	18990	18990	0
105	20230914	182100	2152603250	18990	18990	18990	18990	0
106	20230914	182000	2152603250	18990	18990	18990	18990	0
107	20230914	181900	2152603250	18990	18990	18990	18990	0
108	20230914	181800	2152603250	18990	18990	18990	18990	0
109	20230914	181700	2152603250	18990	18990	18990	18990	0
110	20230914	181600	2152603250	18990	18990	18990	18990	0
111	20230914	181500	2152603250	18990	18990	18990	18990	0
112	20230914	181400	2152603250	18990	18990	18990	18990	0
113	20230914	181300	2152603250	18990	18990	18990	18990	0
114	20230914	181200	2152603250	18990	18990	18990	18990	0
115	20230914	181100	2152603250	18990	18990	18990	18990	0
116	20230914	181000	2152603250	18990	18990	18990	18990	0
117	20230914	180900	2152603250	18990	18990	18990	18990	0
118	20230914	180800	2152603250	18990	18990	18990	18990	0
119	20230914	180700	2152603250	18990	18990	18990	18990	0
120	20230914	180600	2152603250	18990	18990	18990	18990	0
121	20230914	180500	2152603250	18990	18990	18990	18990	0
122	20230914	180400	2152603250	18990	18990	18990	18990	7371
123	20230914	180300	2152603250	18990	18990	18990	18990	0
124	20230914	180200	2152603250	18990	18990	18990	18990	0
125	20230914	180100	2152603250	18990	18990	18990	18990	0
126	20230914	180000	2152603250	18990	18990	18990	18990	0
127	20230914	175900	2152603250	18990	18990	18990	18990	0
128	20230914	175800	2152603250	18990	18990	18990	18990	0
129	20230914	175700	2152603250	18990	18990	18990	18990	0
130	20230914	175600	2152603250	18990	18990	18990	18990	0
131	20230914	175500	2152603250	18990	18990	18990	18990	0
132	20230914	175400	2152603250	18990	18990	18990	18990	0
133	20230914	175300	2152603250	18990	18990	18990	18990	0
134	20230914	175200	2152603250	18990	18990	18990	18990	0
135	20230914	175100	2152603250	18990	18990	18990	18990	0
136	20230914	175000	2152603250	18990	18990	18990	18990	0
137	20230914	174900	2152603250	18990	18990	18990	18990	0
138	20230914	174800	2152603250	18990	18990	18990	18990	0
139	20230914	174700	2152603250	18990	18990	18990	18990	0
140	20230914	174600	2152603250	18990	18990	18990	18990	0
141	20230914	174500	2152603250	18990	18990	18990	18990	0
142	20230914	174400	2152603250	18990	18990	18990	18990	0
143	20230914	174300	2152603250	18990	18990	18990	18990	0
144	20230914	174200	2152603250	18990	18990	18990	18990	0
145	20230914	174100	2152603250	18990	18990	18990	18990	0
146	20230914	174000	2152603250	18990	18990	18990	18990	0
147	20230914	173900	2152603250	18990	18990	18990	18990	0
148	20230914	173800	2152603250	18990	18990	18990	18990	0
149	20230914	173700	2152603250	18990	18990	18990	18990	0
150	20230914	173600	2152603250	18990	18990	18990	18990	0
151	20230914	173500	2152603250	18990	18990	18990	18990	0
152	20230914	173400	2152603250	18990	18990	18990	18990	7371
153	20230914	173300	2152603250	18990	18990	18990	18990	0
154	20230914	173200	2152603250	18990	18990	18990	18990	0
155	20230914	173100	2152603250	18990	18990	18990	18990	0
156	20230914	173000	2152603250	18990	18990	18990	18990	0
157	20230914	172900	2152603250	18990	18990	18990	18990	0
158	20230914	172800	2152603250	18990	18990	18990	18990	0
159	20230914	172700	2152603250	18990	18990	18990	18990	0
160	20230914	172600	2152603250	18990	18990	18990	18990	0
161	20230914	172500	2152603250	18990	18990	18990	18990	0
162	20230914	172400	2152603250	18990	18990	18990	18990	0
163	20230914	172300	2152603250	18990	18990	18990	18990	0
164	20230914	172200	2152603250	18990	18990	18990	18990	0
165	20230914	172100	2152603250	18990	18990	18990	18990	0
166	20230914	172000	2152603250	18990	18990	18990	18990	0
167	20230914	171900	2152603250	18990	18990	18990	18990	0
168	20230914	171800	2152603250	18990	18990	18990	18990	0
169	20230914	171700	2152603250	18990	18990	18990	18990	0
170	20230914	171600	2152603250	18990	18990	18990	18990	0
171	20230914	171500	2152603250	18990	18990	18990	18990	0
172	20230914	171400	2152603250	18990	18990	18990	18990	0
173	20230914	171300	2152603250	18990	18990	18990	18990	0
174	20230914	171200	2152603250	18990	18990	18990	18990	0
175	20230914	171100	2152603250	18990	18990	18990	18990	0
176	20230914	171000	2152603250	18990	18990	18990	18990	0
177	20230914	170900	2152603250	18990	18990	18990	18990	0
178	20230914	170800	2152603250	18990	18990	18990	18990	0
179	20230914	170700	2152603250	18990	18990	18990	18990	0
180	20230914	170600	2152603250	18990	18990	18990	18990	0
181	20230914	170500	2152603250	18990	18990	18990	18990	0
182	20230914	170400	2152603250	18990	18990	18990	18990	7371
183	20230914	170300	2152603250	18990	18990	18990	18990	0
184	20230914	170200	2152603250	18990	18990	18990	18990	0
185	20230914	170100	2152603250	18990	18990	18990	18990	0
186	20230914	170000	2152603250	18990	18990	18990	18990	0
187	20230914	165900	2152603250	18990	18990	18990	18990	0
188	20230914	165800	2152603250	18990	18990	18990	18990	0
189	20230914	165700	2152603250	18990	18990	18990	18990	0
190	20230914	165600	2152603250	18990	18990	18990	18990	0
191	20230914	165500	2152603250	18990	18990	18990	18990	0
192	20230914	165400	2152603250	18990	18990	18990	18990	0
193	20230914	165300	2152603250	18990	18990	18990	18990	0
194	20230914	165200	2152603250	18990	18990	18990	18990	0
195	20230914	165100	2152603250	18990	18990	18990	18990	0
196	20230914	165000	2152603250	18990	18990	18990	18990	0
197	20230914	164900	2152603250	18990	18990	18990	18990	0
198	20230914	164800	2152603250	18990	18990	18990	18990	0
199	20230914	164700	2152603250	18990	18990	18990	18990	0
200	20230914	164600	2152603250	18990	18990	18990	18990	0
201	20230914	164500	2152603250	18990	18990	18990	18990	0
202	20230914	164400	2152603250	18990	18990	18990	18990	0
203	20230914	164300	2152603250	18990	18990	18990	18990	0
204	20230914	164200	2152603250	18990	18990	18990	18990	0
205	20230914	164100	2152603250	18990	18990	18990	18990	0
206	20230914	164000	2152603250	18990	18990	18990	18990	0
207	20230914	163900	2152603250	18990	18990	18990	18990	0
208	20230914	163800	2152603250	18990	18990	18990	18990	0
209	20230914	163700	2152603250	18990	18990	18990	18990	0
210	20230914	163600	2152603250	18990	18990	18990	18990	0
211	20230914	163500	2152603250	18990	18990	18990	18990	0
212	20230914	163400	2152603250	18990	18990	18990	18990	7371
213	20230914	163300	2152603250	18990	18990	18990	18990	0
214	20230914	163200	2152603250	18990	18990	18990	18990	0
215	20230914	163100	2152603250	18990	18990	18990	18990	0
216	20230914	163000	2152603250	18990	18990	18990	18990	0
217	20230914	162900	2152603250	18990	18990	18990	18990	0
218	20230914	162800	2152603250	18990	18990	18990	18990	0
219	20230914	162700	2152603250	18990	18990	18990	18990	0
220	20230914	162600	2152603250	18990	18990	18990	18990	0
221	20230914	162500	2152603250	18990	18990	18990	18990	0
222	20230914	162400	2152603250	18990	18990	18990	18990	0
223	20230914	162300	2152603250	18990	18990	18990	18990	0
224	20230914	162200	2152603250	18990	18990	18990	18990	0
225	20230914	162100	2152603250	18990	18990	18990	18990	0
226	20230914	162000	2152603250	18990	18990	18990	18990	0
227	20230914	161900	2152603250	18990	18990	18990	18990	0
228	20230914	161800	2152603250	18990	18990	18990	18990	0
229	20230914	161700	2152603250	18990	18990	18990	18990	0
230	20230914	161600	2152603250	18990	18990	18990	18990	0
231	20230914	161500	2152603250	18990	18990	18990	18990	0
232	20230914	161400	2152603250	18990	18990	18990	18990	0
233	20230914	161300	2152603250	18990	18990	18990	18990	0
234	20230914	161200	2152603250	18990	18990	18990	18990	0
235	20230914	161100	2152603250	18990	18990	18990	18990	0
236	20230914	161000	2152603250	18990	18990	18990	18990	0
237	20230914	160900	2152603250	18990	18990	18990	18990	0
238	20230914	160800	2152603250	18990	18990	18990	18990	0
239	20230914	160700	2152603250	18990	18990	18990	18990	0
240	20230914	160600	2152603250	18990	18990	18990	18990	0
241	20230914	160500	2152603250	18990	18990	18990	18990	0
242	20230914	160400	2152603250	18990	18990	18990	18990	7371
243	20230914	160300	2152603250	18990	18990	18990	18990	0
244	20230914	160200	2152603250	18990	18990	18990	18990	0
245	20230914	160100	2152603250	18990	18990	18990	18990	0
246	20230914	160000	2152603250	18990	18990	18990	18990	0
247	20230914	155900	2152603250	18990	18990	18990	18990	0
248	20230914	155800	2152603250	18990	18990	18990	18990	0
249	20230914	155700	2152603250	18990	18990	18990	18990	0
250	20230914	155600	2152603250	18990	18990	18990	18990	0
251	20230914	155500	2152603250	18990	18990	18990	18990	0
252	20230914	155400	2152603250	18990	18990	18990	18990	0
253	20230914	155300	2152603250	18990	18990	18990	18990	0
254	20230914	155200	2152603250	18990	18990	18990	18990	0
255	20230914	155100	2152603250	18990	18990	18990	18990	0
256	20230914	155000	2152603250	18990	18990	18990	18990	0
257	20230914	154900	2152603250	18990	18990	18990	18990	0
258	20230914	154800	2152603250	18990	18990	18990	18990	0
259	20230914	154700	2152603250	18990	18990	18990	18990	0
260	20230914	154600	2152603250	18990	18990	18990	18990	0
261	20230914	154500	2152603250	18990	18990	18990	18990	0
262	20230914	154400	2152603250	18990	18990	18990	18990	0
263	20230914	154300	2152603250	18990	18990	18990	18990	0
264	20230914	154200	2152603250	18990	18990	18990	18990	0
265	20230914	154100	2152603250	18990	18990	18990	18990	0
266	20230914	154000	2152603250	18990	18990	18990	18990	0
267	20230914	153900	2152603250	18990	18990	18990	18990	0
268	20230914	153800	2152603250	18990	18990	18990	18990	0
269	20230914	153700	2152603250	18990	18990	18990	18990	0
270	20230914	153600	2152603250	18990	18990	18990	18990	0
271	20230914	153500	2152603250	18990	18990	18990	18990	0
272	20230914	153400	2152603250	18990	18990	18990	18990	7371
273	20230914	153300	2152603250	18990	18990	18990	18990	0
274	20230914	153200	2152603250	18990	18990	18990	18990	0
275	20230914	153100	2152603250	18990	18990	18990	18990	0
276	20230914	153000	2152603250	18990	18990	18990	18990	7371
277	20230914	152900	2012627960	18960	18960	18960	18960	0
278	20230914	152800	2012627960	18960	18960	18960	18960	0
279	20230914	152700	2012627960	18960	18960	18960	18960	0
280	20230914	152600	2012627960	18960	18960	18960	18960	0
281	20230914	152500	2012627960	18960	18960	18960	18960	0
282	20230914	152400	2012627960	18960	18960	18960	18960	0
283	20230914	152300	2012627960	18960	18960	18960	18960	0
284	20230914	152200	2012627960	18960	18960	18960	18960	0
285	20230914	152100	2012627960	18960	18960	18960	18960	0
286	20230914	152000	2012627960	18960	18960	18960	18960	0
287	20230914	151900	2012627960	18960	18930	18960	18900	1296
288	20230914	151800	1988116550	18920	18930	18970	18920	547
289	20230914	151700	1977757730	18920	18910	18920	18910	2832
290	20230914	151600	1924202320	18900	18910	18910	18900	947
291	20230914	151500	1906298250	18900	18910	18910	18900	1961
292	20230914	151400	1869215910	18900	18910	18910	18900	219
293	20230914	151300	1865074660	18900	18900	18900	18900	19
294	20230914	151200	1864715560	18900	18900	18900	18900	262
295	20230914	151100	1859763760	18900	18900	18900	18900	300
296	20230914	151000	1854093760	18910	18910	18910	18910	21
297	20230914	150900	1853696650	18910	18910	18920	18890	1664
298	20230914	150800	1822247790	18920	18910	18920	18910	179
299	20230914	150700	1818862700	18910	18900	18910	18900	149
300	20230914	150600	1816045510	18900	18900	18910	18900	782
301	20230914	150500	1801265500	18910	18900	18910	18900	139
302	20230914	150400	1798637840	18910	18910	18920	18910	225
303	20230914	150300	1794382890	18910	18920	18930	18910	232
304	20230914	150200	1789993560	18920	18920	18930	18920	220
305	20230914	150100	1785830960	18910	18900	18910	18900	531
306	20230914	150000	1775791860	18900	18900	18910	18900	59
307	20230914	145900	1774676550	18910	18920	18920	18910	22
308	20230914	145800	1774260330	18910	18920	18930	18910	802
309	20230914	145700	1759093450	18930	18930	18930	18930	24
310	20230914	145600	1758639130	18930	18930	18930	18930	31
311	20230914	145500	1758052300	18930	18930	18930	18930	249
312	20230914	145400	1753338730	18940	18940	18940	18940	20
313	20230914	145300	1752959930	18970	18970	18970	18960	121
314	20230914	145200	1750664670	19000	18900	19000	18900	127
315	20230914	145100	1748262370	18900	19030	19030	18900	170
316	20230914	145000	1745046220	19030	18910	19030	18910	1279
317	20230914	144900	1720761550	18900	18950	18950	18900	567
318	20230914	144800	1710032710	18950	18950	18950	18950	220
319	20230914	144700	1705863710	18950	18950	18950	18950	25
320	20230914	144600	1705389960	18930	18950	18950	18930	403
321	20230914	144500	1697760770	18930	18950	18950	18930	22
322	20230914	144400	1697343890	18950	18930	18950	18930	619
323	20230914	144300	1685626020	18930	18930	18930	18930	20
324	20230914	144200	1685247420	18930	18900	18930	18900	26
325	20230914	144100	1684755270	18930	18930	18930	18930	20
326	20230914	144000	1684376670	18930	18900	18930	18880	2823
327	20230914	143900	1631051250	18890	18910	18910	18890	172
328	20230914	143800	1627799970	18950	18970	18970	18950	442
329	20230914	143700	1619419450	18980	19000	19010	18980	772
330	20230914	143600	1604758170	19000	19000	19000	19000	521
331	20230914	143500	1594859170	19000	19020	19020	18990	674
332	20230914	143400	1582052970	19020	19000	19020	19000	102
333	20230914	143300	1580113770	19020	19030	19030	19020	448
334	20230914	143200	1571592100	19020	19020	19030	19020	406
335	20230914	143100	1563869970	19020	19000	19020	19000	814
336	20230914	143000	1548398570	19000	18980	19000	18980	924
337	20230914	142900	1530852810	18970	18950	18970	18950	386
338	20230914	142800	1523533550	18910	18920	18960	18910	251
339	20230914	142700	1518777250	18900	18880	18910	18880	1684
340	20230914	142600	1486978760	18880	18880	18880	18880	20
341	20230914	142500	1486601160	18880	18880	18880	18880	20
342	20230914	142400	1486223560	18880	18830	18880	18830	35
343	20230914	142300	1485563510	18820	18870	18870	18820	298
344	20230914	142200	1479949880	18880	18840	18880	18840	1151
345	20230914	142100	1458244860	18840	18850	18850	18840	238
346	20230914	142000	1453760740	18850	18850	18850	18850	20
347	20230914	141900	1453383740	18850	18850	18850	18850	20
348	20230914	141800	1453006740	18850	18850	18850	18850	70
349	20230914	141700	1451687240	18850	18850	18850	18850	48
350	20230914	141600	1450782440	18840	18840	18840	18840	27
351	20230914	141500	1450273760	18850	18840	18850	18840	30
352	20230914	141400	1449708360	18840	18840	18840	18840	20
353	20230914	141300	1449331560	18840	18820	18840	18820	70
354	20230914	141200	1448013760	18840	18840	18840	18840	20
355	20230914	141100	1447636960	18840	18840	18840	18840	20
356	20230914	141000	1447260160	18840	18840	18840	18840	20
357	20230914	140900	1446883360	18840	18840	18840	18840	20
358	20230914	140800	1446506560	18840	18850	18850	18840	161
359	20230914	140700	1443473120	18840	18850	18850	18840	36
360	20230914	140600	1442794530	18850	18850	18850	18850	50
361	20230914	140500	1441852030	18840	18830	18850	18830	960
362	20230914	140400	1423768500	18830	18840	18840	18830	94
363	20230914	140300	1421998280	18840	18840	18840	18840	10
364	20230914	140200	1421809880	18840	18830	18840	18830	130
365	20230914	140100	1419361780	18840	18830	18840	18830	21
366	20230914	140000	1418966150	18850	18850	18850	18850	30
367	20230914	135900	1418400650	18850	18830	18850	18830	50
368	20230914	135800	1417458750	18850	18850	18850	18850	20
369	20230914	135700	1417081750	18840	18850	18850	18840	216
370	20230914	135600	1413012110	18860	18840	18860	18840	80
371	20230914	135500	1411504390	18840	18840	18840	18840	20
372	20230914	135400	1411127590	18860	18840	18860	18840	567
373	20230914	135300	1400444910	18840	18860	18860	18840	70
374	20230914	135200	1399125710	18860	18860	18860	18860	20
375	20230914	135100	1398748510	18860	18860	18860	18860	20
376	20230914	135000	1398371310	18850	18860	18860	18850	82
377	20230914	134900	1396825410	18860	18860	18860	18860	10
378	20230914	134800	1396636810	18860	18850	18860	18840	291
379	20230914	134700	1391152380	18850	18850	18860	18840	123
380	20230914	134600	1388834030	18880	18880	18880	18880	21
381	20230914	134500	1388437550	18850	18880	18880	18850	22
382	20230914	134400	1388022220	18880	18880	18880	18880	20
383	20230914	134300	1387644620	18880	18840	18880	18840	83
384	20230914	134200	1386080060	18880	18880	18880	18880	20
385	20230914	134100	1385702460	18880	18880	18880	18880	30
386	20230914	134000	1385136060	18880	18880	18880	18880	20
387	20230914	133900	1384758460	18880	18880	18880	18880	20
388	20230914	133800	1384380860	18840	18880	18880	18840	27
389	20230914	133700	1383871380	18840	18860	18880	18840	314
390	20230914	133600	1377947480	18860	18860	18860	18860	28
391	20230914	133500	1377419400	18880	18860	18880	18860	31
392	20230914	133400	1376834320	18880	18880	18880	18880	20
393	20230914	133300	1376456720	18880	18880	18880	18880	20
394	20230914	133200	1376079120	18880	18880	18880	18880	20
395	20230914	133100	1375701520	18880	18880	18880	18880	33
396	20230914	133000	1375078480	18860	18860	18860	18840	31
397	20230914	132900	1374493920	18870	18870	18870	18870	20
398	20230914	132800	1374116520	18870	18870	18870	18870	21
399	20230914	132700	1373720250	18870	18870	18870	18870	40
400	20230914	132600	1372965450	18890	18890	18890	18890	20
401	20230914	132500	1372587650	18880	18880	18880	18880	21
402	20230914	132400	1372191170	18830	18830	18830	18830	25
403	20230914	132300	1371720420	18830	18830	18830	18830	6
404	20230914	132200	1371607440	18830	18850	18850	18830	550
405	20230914	132100	1361248600	18850	18860	18860	18850	807
406	20230914	132000	1346033100	18870	18870	18870	18870	144
407	20230914	131900	1343315820	18890	18890	18890	18890	1
408	20230914	131800	1343296930	18890	18890	18890	18890	6
409	20230914	131700	1343183590	18890	18890	18890	18890	0
410	20230914	131600	1343183590	18890	18890	18890	18890	1
411	20230914	131500	1343164700	18860	18860	18860	18860	105
412	20230914	131400	1341184400	18860	18860	18860	18860	0
413	20230914	131300	1341184400	18860	18860	18860	18860	0
414	20230914	131200	1341184400	18860	18860	18860	18860	27
415	20230914	131100	1340675180	18840	18840	18840	18840	248
416	20230914	131000	1336002860	18840	18850	18850	18840	114
417	20230914	130900	1333854820	18850	18850	18850	18850	10
418	20230914	130800	1333666320	18850	18850	18850	18850	50
419	20230914	130700	1332723820	18860	18860	18860	18860	0
420	20230914	130600	1332723820	18860	18850	18860	18850	17
421	20230914	130500	1332403360	18850	18850	18850	18850	1
422	20230914	130400	1332384510	18850	18850	18850	18850	95
423	20230914	130300	1330593760	18850	18850	18850	18850	1
424	20230914	130200	1330574910	18850	18850	18850	18850	0
425	20230914	130100	1330574910	18850	18860	18860	18850	102
426	20230914	130000	1328652190	18860	18860	18860	18850	31
427	20230914	125900	1328067540	18860	18850	18860	18850	161
428	20230914	125800	1325032190	18860	18860	18860	18860	1
429	20230914	125700	1325013330	18860	18860	18860	18860	30
430	20230914	125600	1324447530	18860	18860	18860	18860	3
431	20230914	125500	1324390950	18860	18870	18870	18860	1395
432	20230914	125400	1298067350	18900	18900	18900	18900	2
433	20230914	125300	1298029550	18870	18870	18870	18870	10
434	20230914	125200	1297840850	18870	18880	18880	18870	918
435	20230914	125100	1280517940	18870	18870	18880	18870	368
436	20230914	125000	1273571780	18880	18870	18880	18870	82
437	20230914	124900	1272024340	18870	18870	18870	18870	0
438	20230914	124800	1272024340	18870	18870	18870	18870	43
439	20230914	124700	1271212930	18850	18850	18850	18850	0
440	20230914	124600	1271212930	18850	18830	18850	18830	154
441	20230914	124500	1268310770	18820	18820	18820	18820	0
442	20230914	124400	1268310770	18820	18820	18820	18820	33
443	20230914	124300	1267689710	18800	18800	18800	18800	0
444	20230914	124200	1267689710	18800	18800	18800	18800	401
445	20230914	124100	1260150910	18800	18800	18800	18800	30
446	20230914	124000	1259586910	18800	18800	18800	18800	29
447	20230914	123900	1259041710	18800	18810	18810	18800	484
448	20230914	123800	1249941460	18820	18820	18820	18820	108
449	20230914	123700	1247908900	18870	18870	18870	18870	0
450	20230914	123600	1247908900	18870	18870	18870	18870	2
451	20230914	123500	1247871160	18870	18870	18870	18870	0
452	20230914	123400	1247871160	18870	18870	18870	18870	0
453	20230914	123300	1247871160	18870	18820	18870	18820	131
454	20230914	123200	1245405540	18860	18860	18860	18860	88
455	20230914	123100	1243745860	18810	18810	18810	18810	0
456	20230914	123000	1243745860	18810	18810	18810	18810	0
457	20230914	122900	1243745860	18810	18810	18810	18810	0
458	20230914	122800	1243745860	18810	18810	18810	18810	149
459	20230914	122700	1240943170	18780	18780	18780	18780	0
460	20230914	122600	1240943170	18780	18800	18800	18780	549
461	20230914	122500	1230631820	18800	18800	18800	18800	0
462	20230914	122400	1230631820	18800	18810	18810	18800	60
463	20230914	122300	1229503520	18820	18810	18820	18810	4
464	20230914	122200	1229428270	18810	18810	18810	18810	200
465	20230914	122100	1225666270	18810	18810	18810	18810	170
466	20230914	122000	1222468570	18820	18820	18820	18820	315
467	20230914	121900	1216540270	18820	18820	18820	18820	0
468	20230914	121800	1216540270	18820	18820	18820	18820	0
469	20230914	121700	1216540270	18820	18820	18820	18820	0
470	20230914	121600	1216540270	18820	18820	18820	18820	131
471	20230914	121500	1214074850	18810	18810	18810	18810	3
472	20230914	121400	1214018420	18810	18810	18810	18810	19
473	20230914	121300	1213661030	18810	18820	18820	18810	130
474	20230914	121200	1211215530	18810	18810	18810	18810	0
475	20230914	121100	1211215530	18810	18810	18810	18810	0
476	20230914	121000	1211215530	18810	18810	18810	18810	21
477	20230914	120900	1210820520	18810	18810	18810	18810	20
478	20230914	120800	1210444320	18870	18810	18870	18810	112
479	20230914	120700	1208337540	18800	18800	18800	18800	50
480	20230914	120600	1207397540	18810	18810	18810	18810	5
481	20230914	120500	1207303490	18810	18870	18870	18810	394
482	20230914	120400	1199886080	18870	18870	18870	18870	11
483	20230914	120300	1199678510	18870	18870	18870	18870	48
484	20230914	120200	1198772750	18870	18870	18870	18870	0
485	20230914	120100	1198772750	18870	18870	18870	18870	0
486	20230914	120000	1198772750	18870	18850	18870	18840	988
487	20230914	115900	1180145910	18870	18870	18870	18870	1
488	20230914	115800	1180127040	18910	18910	18910	18910	1
489	20230914	115700	1180108130	18910	18960	18960	18910	15
490	20230914	115600	1179823950	18930	18930	18930	18930	1
491	20230914	115500	1179805020	18970	18970	18970	18970	0
492	20230914	115400	1179805020	18970	18970	18970	18970	0
493	20230914	115300	1179805020	18970	18970	18970	18970	0
494	20230914	115200	1179805020	18970	18970	18970	18970	1
495	20230914	115100	1179786050	18850	18850	18850	18850	2
496	20230914	115000	1179748350	18980	18940	18980	18940	25
497	20230914	114900	1179274710	18930	18930	18930	18930	169
498	20230914	114800	1176075540	18820	18820	18820	18820	27
499	20230914	114700	1175567400	18800	18810	18810	18800	101
500	20230914	114600	1173668550	18800	18800	18800	18800	0
501	20230914	114500	1173668550	18800	18830	18830	18800	220
502	20230914	114400	1169529950	18830	18820	18830	18800	440
503	20230914	114300	1161254420	18830	18830	18830	18830	10
504	20230914	114200	1161066120	18830	18840	18840	18830	237
505	20230914	114100	1156601740	18840	18850	18850	18840	360
506	20230914	114000	1149815820	18850	18850	18850	18850	326
507	20230914	113900	1143670720	18870	18880	18890	18860	343
508	20230914	113800	1137196620	18880	18920	18920	18880	589
509	20230914	113700	1126061590	18930	18940	18940	18930	23
510	20230914	113600	1125626100	18940	18940	18940	18940	4
511	20230914	113500	1125550340	18950	18950	18950	18950	83
512	20230914	113400	1123977490	18980	19000	19000	18980	652
513	20230914	113300	1111596330	19000	19030	19030	19000	318
514	20230914	113200	1105554030	19000	18990	19000	18990	144
515	20230914	113100	1102819290	18980	19060	19100	18980	1247
516	20230914	113000	1079070690	19070	19100	19100	19070	131
517	20230914	112900	1076571850	19100	19100	19100	19100	1000
518	20230914	112800	1057471850	19070	19070	19070	19060	224
519	20230914	112700	1053200550	19070	19100	19100	19070	340
520	20230914	112600	1046711330	19090	19120	19140	19090	1929
521	20230914	112500	1009869090	19120	19120	19120	19110	240
522	20230914	112400	1005280600	19120	19100	19120	19100	253
523	20230914	112300	1000446220	19100	19030	19100	19030	1336
524	20230914	112200	974974490	19030	19030	19030	19030	33
525	20230914	112100	974346500	19020	19030	19030	19020	460
526	20230914	112000	965595720	19030	19020	19030	19020	411
527	20230914	111900	957776500	19020	19050	19050	19020	1028
528	20230914	111800	938222490	19020	18990	19050	18990	3047
529	20230914	111700	880328440	18990	18980	18990	18960	270
530	20230914	111600	875203000	18980	18960	18980	18960	599
531	20230914	111500	863840570	18950	18950	18950	18950	109
532	20230914	111400	861775020	18950	18930	18950	18930	1540
533	20230914	111300	832607440	18930	18930	18930	18930	39
534	20230914	111200	831869170	18930	18930	18930	18930	0
535	20230914	111100	831869170	18930	18910	18930	18910	151
536	20230914	111000	829012450	18920	18920	18930	18920	79
537	20230914	110900	827517360	18920	18920	18930	18920	69
538	20230914	110800	826211490	18920	18930	18930	18920	126
539	20230914	110700	823826350	18920	18920	18920	18920	120
540	20230914	110600	821555950	18920	18920	18920	18920	1
541	20230914	110500	821537030	18910	18910	18910	18910	17
542	20230914	110400	821215560	18910	18920	18920	18900	207
543	20230914	110300	817301580	18930	18910	18930	18910	178
544	20230914	110200	813933710	18920	18920	18930	18920	105
545	20230914	110100	811946460	18930	18930	18930	18900	92
546	20230914	110000	810205780	18940	18940	18940	18940	38
547	20230914	105900	809486060	18940	18940	18940	18930	349
548	20230914	105800	802876080	18940	18940	18940	18940	562
549	20230914	105700	792231800	18910	18920	18930	18910	91
550	20230914	105600	790509760	18910	18900	18920	18900	172
551	20230914	105500	787258780	18900	18930	18930	18900	216
552	20230914	105400	783172090	18940	18940	18950	18940	168
553	20230914	105300	779990150	18930	18920	18940	18920	625
554	20230914	105200	768158490	18920	18900	18920	18900	254
555	20230914	105100	763355130	18900	18890	18900	18890	469
556	20230914	105000	754493710	18880	18860	18880	18860	626
557	20230914	104900	742680320	18860	18860	18860	18860	116
558	20230914	104800	740492560	18860	18860	18880	18860	165
559	20230914	104700	737378780	18850	18850	18850	18850	389
560	20230914	104600	730046130	18860	18880	18880	18860	228
561	20230914	104500	725742450	18850	18860	18870	18850	472
562	20230914	104400	716839990	18850	18810	18850	18810	908
563	20230914	104300	699739090	18820	18800	18820	18800	450
564	20230914	104200	691275740	18810	18810	18810	18810	33
565	20230914	104100	690655010	18810	18780	18810	18780	189
566	20230914	104000	687099980	18800	18780	18800	18770	176
567	20230914	103900	683791990	18770	18780	18780	18770	526
568	20230914	103800	673918490	18750	18790	18790	18750	129
569	20230914	103700	671498100	18790	18770	18790	18750	259
570	20230914	103600	666635670	18750	18730	18750	18730	548
571	20230914	103500	656361230	18720	18720	18720	18720	0
572	20230914	103400	656361230	18720	18700	18720	18700	397
573	20230914	103300	648935630	18700	18700	18700	18660	147
574	20230914	103200	646187530	18700	18700	18700	18700	22
575	20230914	103100	645776130	18700	18650	18700	18650	704
576	20230914	103000	632624400	18620	18600	18620	18600	77
577	20230914	102900	631190680	18600	18650	18650	18600	247
578	20230914	102800	626594580	18690	18580	18690	18570	863
579	20230914	102700	610506520	18570	18610	18610	18570	406
580	20230914	102600	602963000	18580	18600	18620	18580	910
581	20230914	102500	586050180	18600	18540	18600	18520	1263
582	20230914	102400	562629300	18550	18550	18550	18550	141
583	20230914	102300	560013750	18550	18570	18580	18540	943
584	20230914	102200	542515500	18580	18620	18620	18580	611
585	20230914	102100	531156140	18640	18640	18640	18640	0
586	20230914	102000	531156140	18640	18630	18660	18630	401
587	20230914	101900	523677780	18630	18640	18640	18630	94
588	20230914	101800	521926030	18660	18660	18660	18660	0
589	20230914	101700	521926030	18660	18660	18660	18660	11
590	20230914	101600	521720770	18690	18650	18690	18650	287
591	20230914	101500	516368080	18630	18630	18630	18630	127
592	20230914	101400	514002070	18650	18610	18650	18580	1283
593	20230914	101300	490138470	18600	18590	18610	18590	489
594	20230914	101200	481041570	18590	18590	18590	18590	96
595	20230914	101100	479256930	18590	18590	18600	18590	212
596	20230914	101000	475314360	18590	18580	18590	18580	280
597	20230914	100900	470110470	18590	18600	18600	18590	361
598	20230914	100800	463399080	18600	18630	18630	18600	1890
599	20230914	100700	428227910	18630	18640	18640	18630	246
600	20230914	100600	423643920	18650	18650	18650	18650	73
601	20230914	100500	422282470	18650	18660	18660	18650	706
602	20230914	100400	409114950	18660	18660	18660	18660	270
603	20230914	100300	404076750	18680	18660	18680	18660	440
604	20230914	100200	395861310	18660	18670	18670	18660	300
605	20230914	100100	390263250	18670	18670	18670	18670	4
606	20230914	100000	390188570	18660	18670	18670	18660	270
607	20230914	095900	385150360	18670	18690	18690	18670	332
608	20230914	095800	378947870	18690	18690	18690	18690	0
609	20230914	095700	378947870	18690	18740	18740	18690	408
610	20230914	095600	371313900	18740	18760	18760	18740	127
611	20230914	095500	368931900	18760	18750	18760	18750	27
612	20230914	095400	368425410	18750	18740	18750	18740	600
613	20230914	095300	357178940	18740	18740	18740	18740	0
614	20230914	095200	357178940	18740	18740	18740	18740	14
615	20230914	095100	356916580	18730	18740	18740	18730	30
616	20230914	095000	356354470	18740	18740	18740	18740	36
617	20230914	094900	355679830	18750	18750	18760	18750	540
618	20230914	094800	345549830	18750	18760	18760	18750	42
619	20230914	094700	344761970	18760	18780	18780	18760	45
620	20230914	094600	343917170	18790	18740	18790	18740	67
621	20230914	094500	342661120	18740	18740	18740	18740	16
622	20230914	094400	342361280	18740	18730	18740	18730	34
623	20230914	094300	341724260	18730	18720	18740	18650	832
624	20230914	094200	326176660	18720	18720	18720	18720	0
625	20230914	094100	326176660	18720	18720	18730	18720	281
626	20230914	094000	320913840	18700	18690	18700	18690	20
627	20230914	093900	320539940	18690	18720	18720	18690	408
628	20230914	093800	312905420	18650	18720	18720	18650	826
629	20230914	093700	297473230	18720	18720	18720	18720	10
630	20230914	093600	297286030	18700	18680	18700	18680	142
631	20230914	093500	294630650	18700	18700	18700	18700	0
632	20230914	093400	294630650	18700	18700	18700	18700	1
633	20230914	093300	294611950	18680	18680	18680	18680	83
634	20230914	093200	293061510	18680	18680	18680	18680	32
635	20230914	093100	292463750	18650	18680	18680	18650	1097
636	20230914	093000	271994910	18670	18680	18680	18670	116
637	20230914	092900	269829090	18670	18680	18690	18670	145
638	20230914	092800	267120690	18680	18660	18690	18660	541
639	20230914	092700	257019810	18650	18650	18650	18650	50
640	20230914	092600	256087310	18650	18650	18650	18650	311
641	20230914	092500	250287160	18610	18610	18610	18610	0
642	20230914	092400	250287160	18610	18650	18650	18610	405
643	20230914	092300	242741290	18650	18650	18650	18650	9
644	20230914	092200	242573440	18650	18730	18730	18650	2103
645	20230914	092100	203271750	18740	18740	18740	18740	42
646	20230914	092000	202484670	18740	18740	18740	18740	136
647	20230914	091900	199936030	18740	18750	18750	18740	16
648	20230914	091800	199636140	18750	18750	18750	18750	3
649	20230914	091700	199579890	18720	18710	18720	18710	180
650	20230914	091600	196212080	18710	18720	18720	18710	354
651	20230914	091500	189585840	18710	18700	18710	18700	221
652	20230914	091400	185451980	18680	18680	18680	18680	55
653	20230914	091300	184424580	18680	18700	18700	18680	47
654	20230914	091200	183546600	18690	18750	18750	18690	839
655	20230914	091100	167848660	18760	18800	18870	18760	1048
656	20230914	091000	148133160	18800	18800	18800	18800	87
657	20230914	090900	146497560	18790	18800	18800	18780	88
658	20230914	090800	144844150	18810	18820	18820	18810	297
659	20230914	090700	139257060	18810	18930	18930	18800	349
660	20230914	090600	132685360	18930	18920	18950	18920	505
661	20230914	090500	123121850	18910	18790	18910	18730	1947
662	20230914	090400	86458910	18780	18720	18780	18710	293
663	20230914	090300	80972090	18710	18740	18740	18710	327
664	20230914	090200	74853890	18740	18730	18740	18660	2260
665	20230914	090100	32622750	18810	18740	18810	18740	670
666	20230914	090000	20066740	18820	18820	18820	18740	963