KissMeData/120240/min/candle-20230901.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230901	195200	2028027600	18540	18540	18540	18540	1424
3	20230901	195100	2028027600	18540	18540	18540	18540	0
4	20230901	195000	2028027600	18540	18540	18540	18540	0
5	20230901	194900	2028027600	18540	18540	18540	18540	0
6	20230901	194800	2028027600	18540	18540	18540	18540	0
7	20230901	194700	2028027600	18540	18540	18540	18540	0
8	20230901	194600	2028027600	18540	18540	18540	18540	0
9	20230901	194500	2028027600	18540	18540	18540	18540	0
10	20230901	194400	2028027600	18540	18540	18540	18540	0
11	20230901	194300	2028027600	18540	18540	18540	18540	0
12	20230901	194200	2028027600	18540	18540	18540	18540	0
13	20230901	194100	2028027600	18540	18540	18540	18540	0
14	20230901	194000	2028027600	18540	18540	18540	18540	0
15	20230901	193900	2028027600	18540	18540	18540	18540	0
16	20230901	193800	2028027600	18540	18540	18540	18540	0
17	20230901	193700	2028027600	18540	18540	18540	18540	0
18	20230901	193600	2028027600	18540	18540	18540	18540	0
19	20230901	193500	2028027600	18540	18540	18540	18540	0
20	20230901	193400	2028027600	18540	18540	18540	18540	0
21	20230901	193300	2028027600	18540	18540	18540	18540	0
22	20230901	193200	2028027600	18540	18540	18540	18540	0
23	20230901	193100	2028027600	18540	18540	18540	18540	0
24	20230901	193000	2028027600	18540	18540	18540	18540	0
25	20230901	192900	2028027600	18540	18540	18540	18540	0
26	20230901	192800	2028027600	18540	18540	18540	18540	0
27	20230901	192700	2028027600	18540	18540	18540	18540	0
28	20230901	192600	2028027600	18540	18540	18540	18540	0
29	20230901	192500	2028027600	18540	18540	18540	18540	0
30	20230901	192400	2028027600	18540	18540	18540	18540	0
31	20230901	192300	2028027600	18540	18540	18540	18540	0
32	20230901	192200	2028027600	18540	18540	18540	18540	1424
33	20230901	192100	2028027600	18540	18540	18540	18540	0
34	20230901	192000	2028027600	18540	18540	18540	18540	0
35	20230901	191900	2028027600	18540	18540	18540	18540	0
36	20230901	191800	2028027600	18540	18540	18540	18540	0
37	20230901	191700	2028027600	18540	18540	18540	18540	0
38	20230901	191600	2028027600	18540	18540	18540	18540	0
39	20230901	191500	2028027600	18540	18540	18540	18540	0
40	20230901	191400	2028027600	18540	18540	18540	18540	0
41	20230901	191300	2028027600	18540	18540	18540	18540	0
42	20230901	191200	2028027600	18540	18540	18540	18540	0
43	20230901	191100	2028027600	18540	18540	18540	18540	0
44	20230901	191000	2028027600	18540	18540	18540	18540	0
45	20230901	190900	2028027600	18540	18540	18540	18540	0
46	20230901	190800	2028027600	18540	18540	18540	18540	0
47	20230901	190700	2028027600	18540	18540	18540	18540	0
48	20230901	190600	2028027600	18540	18540	18540	18540	0
49	20230901	190500	2028027600	18540	18540	18540	18540	0
50	20230901	190400	2028027600	18540	18540	18540	18540	0
51	20230901	190300	2028027600	18540	18540	18540	18540	0
52	20230901	190200	2028027600	18540	18540	18540	18540	0
53	20230901	190100	2028027600	18540	18540	18540	18540	0
54	20230901	190000	2028027600	18540	18540	18540	18540	0
55	20230901	185900	2028027600	18540	18540	18540	18540	0
56	20230901	185800	2028027600	18540	18540	18540	18540	0
57	20230901	185700	2028027600	18540	18540	18540	18540	0
58	20230901	185600	2028027600	18540	18540	18540	18540	0
59	20230901	185500	2028027600	18540	18540	18540	18540	0
60	20230901	185400	2028027600	18540	18540	18540	18540	0
61	20230901	185300	2028027600	18540	18540	18540	18540	0
62	20230901	185200	2028027600	18540	18540	18540	18540	1424
63	20230901	185100	2028027600	18540	18540	18540	18540	0
64	20230901	185000	2028027600	18540	18540	18540	18540	0
65	20230901	184900	2028027600	18540	18540	18540	18540	0
66	20230901	184800	2028027600	18540	18540	18540	18540	0
67	20230901	184700	2028027600	18540	18540	18540	18540	0
68	20230901	184600	2028027600	18540	18540	18540	18540	0
69	20230901	184500	2028027600	18540	18540	18540	18540	0
70	20230901	184400	2028027600	18540	18540	18540	18540	0
71	20230901	184300	2028027600	18540	18540	18540	18540	0
72	20230901	184200	2028027600	18540	18540	18540	18540	0
73	20230901	184100	2028027600	18540	18540	18540	18540	0
74	20230901	184000	2028027600	18540	18540	18540	18540	0
75	20230901	183900	2028027600	18540	18540	18540	18540	0
76	20230901	183800	2028027600	18540	18540	18540	18540	0
77	20230901	183700	2028027600	18540	18540	18540	18540	0
78	20230901	183600	2028027600	18540	18540	18540	18540	0
79	20230901	183500	2028027600	18540	18540	18540	18540	0
80	20230901	183400	2028027600	18540	18540	18540	18540	0
81	20230901	183300	2028027600	18540	18540	18540	18540	0
82	20230901	183200	2028027600	18540	18540	18540	18540	0
83	20230901	183100	2028027600	18540	18540	18540	18540	0
84	20230901	183000	2028027600	18540	18540	18540	18540	0
85	20230901	182900	2028027600	18540	18540	18540	18540	0
86	20230901	182800	2028027600	18540	18540	18540	18540	0
87	20230901	182700	2028027600	18540	18540	18540	18540	0
88	20230901	182600	2028027600	18540	18540	18540	18540	0
89	20230901	182500	2028027600	18540	18540	18540	18540	0
90	20230901	182400	2028027600	18540	18540	18540	18540	0
91	20230901	182300	2028027600	18540	18540	18540	18540	0
92	20230901	182200	2028027600	18540	18540	18540	18540	1424
93	20230901	182100	2028027600	18540	18540	18540	18540	0
94	20230901	182000	2028027600	18540	18540	18540	18540	0
95	20230901	181900	2028027600	18540	18540	18540	18540	0
96	20230901	181800	2028027600	18540	18540	18540	18540	0
97	20230901	181700	2028027600	18540	18540	18540	18540	0
98	20230901	181600	2028027600	18540	18540	18540	18540	0
99	20230901	181500	2028027600	18540	18540	18540	18540	0
100	20230901	181400	2028027600	18540	18540	18540	18540	0
101	20230901	181300	2028027600	18540	18540	18540	18540	0
102	20230901	181200	2028027600	18540	18540	18540	18540	0
103	20230901	181100	2028027600	18540	18540	18540	18540	0
104	20230901	181000	2028027600	18540	18540	18540	18540	0
105	20230901	180900	2028027600	18540	18540	18540	18540	0
106	20230901	180800	2028027600	18540	18540	18540	18540	0
107	20230901	180700	2028027600	18540	18540	18540	18540	0
108	20230901	180600	2028027600	18540	18540	18540	18540	0
109	20230901	180500	2028027600	18540	18540	18540	18540	0
110	20230901	180400	2028027600	18540	18540	18540	18540	0
111	20230901	180300	2028027600	18540	18540	18540	18540	0
112	20230901	180200	2028027600	18540	18540	18540	18540	0
113	20230901	180100	2028027600	18540	18540	18540	18540	0
114	20230901	180000	2028027600	18540	18540	18540	18540	0
115	20230901	175900	2028027600	18540	18540	18540	18540	0
116	20230901	175800	2028027600	18540	18540	18540	18540	0
117	20230901	175700	2028027600	18540	18540	18540	18540	0
118	20230901	175600	2028027600	18540	18540	18540	18540	0
119	20230901	175500	2028027600	18540	18540	18540	18540	0
120	20230901	175400	2028027600	18540	18540	18540	18540	0
121	20230901	175300	2028027600	18540	18540	18540	18540	0
122	20230901	175200	2028027600	18540	18540	18540	18540	1424
123	20230901	175100	2028027600	18540	18540	18540	18540	0
124	20230901	175000	2028027600	18540	18540	18540	18540	0
125	20230901	174900	2028027600	18540	18540	18540	18540	0
126	20230901	174800	2028027600	18540	18540	18540	18540	0
127	20230901	174700	2028027600	18540	18540	18540	18540	0
128	20230901	174600	2028027600	18540	18540	18540	18540	0
129	20230901	174500	2028027600	18540	18540	18540	18540	0
130	20230901	174400	2028027600	18540	18540	18540	18540	0
131	20230901	174300	2028027600	18540	18540	18540	18540	0
132	20230901	174200	2028027600	18540	18540	18540	18540	0
133	20230901	174100	2028027600	18540	18540	18540	18540	0
134	20230901	174000	2028027600	18540	18540	18540	18540	0
135	20230901	173900	2028027600	18540	18540	18540	18540	0
136	20230901	173800	2028027600	18540	18540	18540	18540	0
137	20230901	173700	2028027600	18540	18540	18540	18540	0
138	20230901	173600	2028027600	18540	18540	18540	18540	0
139	20230901	173500	2028027600	18540	18540	18540	18540	0
140	20230901	173400	2028027600	18540	18540	18540	18540	0
141	20230901	173300	2028027600	18540	18540	18540	18540	0
142	20230901	173200	2028027600	18540	18540	18540	18540	0
143	20230901	173100	2028027600	18540	18540	18540	18540	0
144	20230901	173000	2028027600	18540	18540	18540	18540	0
145	20230901	172900	2028027600	18540	18540	18540	18540	0
146	20230901	172800	2028027600	18540	18540	18540	18540	0
147	20230901	172700	2028027600	18540	18540	18540	18540	0
148	20230901	172600	2028027600	18540	18540	18540	18540	0
149	20230901	172500	2028027600	18540	18540	18540	18540	0
150	20230901	172400	2028027600	18540	18540	18540	18540	0
151	20230901	172300	2028027600	18540	18540	18540	18540	0
152	20230901	172200	2028027600	18540	18540	18540	18540	1424
153	20230901	172100	2028027600	18540	18540	18540	18540	0
154	20230901	172000	2028027600	18540	18540	18540	18540	0
155	20230901	171900	2028027600	18540	18540	18540	18540	0
156	20230901	171800	2028027600	18540	18540	18540	18540	0
157	20230901	171700	2028027600	18540	18540	18540	18540	0
158	20230901	171600	2028027600	18540	18540	18540	18540	0
159	20230901	171500	2028027600	18540	18540	18540	18540	0
160	20230901	171400	2028027600	18540	18540	18540	18540	0
161	20230901	171300	2028027600	18540	18540	18540	18540	0
162	20230901	171200	2028027600	18540	18540	18540	18540	0
163	20230901	171100	2028027600	18540	18540	18540	18540	0
164	20230901	171000	2028027600	18540	18540	18540	18540	0
165	20230901	170900	2028027600	18540	18540	18540	18540	0
166	20230901	170800	2028027600	18540	18540	18540	18540	0
167	20230901	170700	2028027600	18540	18540	18540	18540	0
168	20230901	170600	2028027600	18540	18540	18540	18540	0
169	20230901	170500	2028027600	18540	18540	18540	18540	0
170	20230901	170400	2028027600	18540	18540	18540	18540	0
171	20230901	170300	2028027600	18540	18540	18540	18540	0
172	20230901	170200	2028027600	18540	18540	18540	18540	0
173	20230901	170100	2028027600	18540	18540	18540	18540	0
174	20230901	170000	2028027600	18540	18540	18540	18540	0
175	20230901	165900	2028027600	18540	18540	18540	18540	0
176	20230901	165800	2028027600	18540	18540	18540	18540	0
177	20230901	165700	2028027600	18540	18540	18540	18540	0
178	20230901	165600	2028027600	18540	18540	18540	18540	0
179	20230901	165500	2028027600	18540	18540	18540	18540	0
180	20230901	165400	2028027600	18540	18540	18540	18540	0
181	20230901	165300	2028027600	18540	18540	18540	18540	0
182	20230901	165200	2028027600	18540	18540	18540	18540	1424
183	20230901	165100	2028027600	18540	18540	18540	18540	0
184	20230901	165000	2028027600	18540	18540	18540	18540	0
185	20230901	164900	2028027600	18540	18540	18540	18540	0
186	20230901	164800	2028027600	18540	18540	18540	18540	0
187	20230901	164700	2028027600	18540	18540	18540	18540	0
188	20230901	164600	2028027600	18540	18540	18540	18540	0
189	20230901	164500	2028027600	18540	18540	18540	18540	0
190	20230901	164400	2028027600	18540	18540	18540	18540	0
191	20230901	164300	2028027600	18540	18540	18540	18540	0
192	20230901	164200	2028027600	18540	18540	18540	18540	0
193	20230901	164100	2028027600	18540	18540	18540	18540	0
194	20230901	164000	2028027600	18540	18540	18540	18540	0
195	20230901	163900	2028027600	18540	18540	18540	18540	0
196	20230901	163800	2028027600	18540	18540	18540	18540	0
197	20230901	163700	2028027600	18540	18540	18540	18540	0
198	20230901	163600	2028027600	18540	18540	18540	18540	0
199	20230901	163500	2028027600	18540	18540	18540	18540	0
200	20230901	163400	2028027600	18540	18540	18540	18540	0
201	20230901	163300	2028027600	18540	18540	18540	18540	0
202	20230901	163200	2028027600	18540	18540	18540	18540	0
203	20230901	163100	2028027600	18540	18540	18540	18540	0
204	20230901	163000	2028027600	18540	18540	18540	18540	0
205	20230901	162900	2028027600	18540	18540	18540	18540	0
206	20230901	162800	2028027600	18540	18540	18540	18540	0
207	20230901	162700	2028027600	18540	18540	18540	18540	0
208	20230901	162600	2028027600	18540	18540	18540	18540	0
209	20230901	162500	2028027600	18540	18540	18540	18540	0
210	20230901	162400	2028027600	18540	18540	18540	18540	0
211	20230901	162300	2028027600	18540	18540	18540	18540	0
212	20230901	162200	2028027600	18540	18540	18540	18540	1424
213	20230901	162100	2028027600	18540	18540	18540	18540	0
214	20230901	162000	2028027600	18540	18540	18540	18540	0
215	20230901	161900	2028027600	18540	18540	18540	18540	0
216	20230901	161800	2028027600	18540	18540	18540	18540	0
217	20230901	161700	2028027600	18540	18540	18540	18540	0
218	20230901	161600	2028027600	18540	18540	18540	18540	0
219	20230901	161500	2028027600	18540	18540	18540	18540	0
220	20230901	161400	2028027600	18540	18540	18540	18540	0
221	20230901	161300	2028027600	18540	18540	18540	18540	0
222	20230901	161200	2028027600	18540	18540	18540	18540	0
223	20230901	161100	2028027600	18540	18540	18540	18540	0
224	20230901	161000	2028027600	18540	18540	18540	18540	0
225	20230901	160900	2028027600	18540	18540	18540	18540	0
226	20230901	160800	2028027600	18540	18540	18540	18540	0
227	20230901	160700	2028027600	18540	18540	18540	18540	0
228	20230901	160600	2028027600	18540	18540	18540	18540	0
229	20230901	160500	2028027600	18540	18540	18540	18540	0
230	20230901	160400	2028027600	18540	18540	18540	18540	0
231	20230901	160300	2028027600	18540	18540	18540	18540	0
232	20230901	160200	2028027600	18540	18540	18540	18540	0
233	20230901	160100	2028027600	18540	18540	18540	18540	0
234	20230901	160000	2028027600	18540	18540	18540	18540	0
235	20230901	155900	2028027600	18540	18540	18540	18540	0
236	20230901	155800	2028027600	18540	18540	18540	18540	0
237	20230901	155700	2028027600	18540	18540	18540	18540	0
238	20230901	155600	2028027600	18540	18540	18540	18540	0
239	20230901	155500	2028027600	18540	18540	18540	18540	0
240	20230901	155400	2028027600	18540	18540	18540	18540	0
241	20230901	155300	2028027600	18540	18540	18540	18540	0
242	20230901	155200	2028027600	18540	18540	18540	18540	1424
243	20230901	155100	2028027600	18540	18540	18540	18540	0
244	20230901	155000	2028027600	18540	18540	18540	18540	0
245	20230901	154900	2028027600	18540	18540	18540	18540	0
246	20230901	154800	2028027600	18540	18540	18540	18540	0
247	20230901	154700	2028027600	18540	18540	18540	18540	0
248	20230901	154600	2028027600	18540	18540	18540	18540	0
249	20230901	154500	2028027600	18540	18540	18540	18540	0
250	20230901	154400	2028027600	18540	18540	18540	18540	0
251	20230901	154300	2028027600	18540	18540	18540	18540	0
252	20230901	154200	2028027600	18540	18540	18540	18540	0
253	20230901	154100	2028027600	18540	18540	18540	18540	0
254	20230901	154000	2028027600	18540	18540	18540	18540	0
255	20230901	153900	2028027600	18540	18540	18540	18540	0
256	20230901	153800	2028027600	18540	18540	18540	18540	0
257	20230901	153700	2028027600	18540	18540	18540	18540	0
258	20230901	153600	2028027600	18540	18540	18540	18540	0
259	20230901	153500	2028027600	18540	18540	18540	18540	0
260	20230901	153400	2028027600	18540	18540	18540	18540	0
261	20230901	153300	2028027600	18540	18540	18540	18540	0
262	20230901	153200	2028027600	18540	18540	18540	18540	0
263	20230901	153100	2028027600	18540	18540	18540	18540	0
264	20230901	153000	2028027600	18540	18540	18540	18540	1424
265	20230901	152900	2001626640	18540	18540	18540	18540	0
266	20230901	152800	2001626640	18540	18540	18540	18540	0
267	20230901	152700	2001626640	18540	18540	18540	18540	0
268	20230901	152600	2001626640	18540	18540	18540	18540	0
269	20230901	152500	2001626640	18540	18540	18540	18540	0
270	20230901	152400	2001626640	18540	18540	18540	18540	0
271	20230901	152300	2001626640	18540	18540	18540	18540	0
272	20230901	152200	2001626640	18540	18540	18540	18540	0
273	20230901	152100	2001626640	18540	18540	18540	18540	0
274	20230901	152000	2001626640	18540	18540	18540	18540	0
275	20230901	151900	2001626640	18540	18530	18540	18530	34
276	20230901	151800	2000996340	18540	18540	18540	18540	162
277	20230901	151700	1997992860	18530	18540	18570	18530	221
278	20230901	151600	1993892770	18530	18530	18530	18530	3
279	20230901	151500	1993837180	18520	18510	18570	18510	65
280	20230901	151400	1992632990	18510	18540	18540	18510	240
281	20230901	151300	1988187450	18510	18580	18580	18510	27
282	20230901	151200	1987686930	18580	18540	18580	18510	56
283	20230901	151100	1986649170	18580	18530	18580	18520	621
284	20230901	151000	1975147670	18530	18540	18540	18530	63
285	20230901	150900	1973979670	18580	18550	18580	18510	2646
286	20230901	150800	1924982330	18540	18540	18540	18530	296
287	20230901	150700	1919494530	18510	18530	18530	18510	600
288	20230901	150600	1908382650	18530	18540	18540	18520	612
289	20230901	150500	1897040680	18540	18550	18550	18540	275
290	20230901	150400	1891942070	18550	18560	18580	18550	501
291	20230901	150300	1882644930	18560	18580	18580	18560	314
292	20230901	150200	1876816860	18590	18590	18590	18590	1
293	20230901	150100	1876798270	18560	18590	18590	18560	546
294	20230901	150000	1866654250	18590	18590	18600	18590	52
295	20230901	145900	1865687560	18590	18600	18600	18590	93
296	20230901	145800	1863958280	18600	18610	18610	18590	9
297	20230901	145700	1863790820	18610	18610	18610	18610	0
298	20230901	145600	1863790820	18610	18600	18610	18590	126
299	20230901	145500	1861448410	18610	18610	18610	18590	4
300	20230901	145400	1861374010	18590	18590	18600	18590	78
301	20230901	145300	1859923490	18590	18590	18590	18590	105
302	20230901	145200	1857971540	18600	18610	18610	18600	18
303	20230901	145100	1857636730	18610	18610	18610	18610	4
304	20230901	145000	1857562290	18610	18610	18610	18610	1
305	20230901	144900	1857543680	18600	18610	18610	18600	5
306	20230901	144800	1857450670	18600	18600	18600	18600	155
307	20230901	144700	1854567670	18610	18620	18620	18610	96
308	20230901	144600	1852781100	18610	18610	18610	18610	430
309	20230901	144500	1844778800	18600	18620	18620	18600	364
310	20230901	144400	1838008380	18600	18600	18600	18600	280
311	20230901	144300	1832800380	18630	18630	18630	18630	1
312	20230901	144200	1832781750	18640	18640	18640	18640	0
313	20230901	144100	1832781750	18640	18650	18650	18600	64
314	20230901	144000	1831590780	18650	18650	18650	18600	94
315	20230901	143900	1829839180	18600	18650	18650	18600	21
316	20230901	143800	1829448500	18660	18630	18660	18600	68
317	20230901	143700	1828180070	18660	18610	18660	18610	62
318	20230901	143600	1827026200	18610	18660	18660	18610	128
319	20230901	143500	1824643750	18670	18670	18670	18670	17
320	20230901	143400	1824326360	18680	18680	18680	18680	0
321	20230901	143300	1824326360	18680	18680	18680	18680	2
322	20230901	143200	1824289000	18680	18660	18680	18600	593
323	20230901	143100	1813252330	18690	18660	18690	18660	16
324	20230901	143000	1812953740	18660	18710	18710	18660	23
325	20230901	142900	1812524510	18750	18720	18760	18720	305
326	20230901	142800	1806808870	18730	18730	18730	18730	1
327	20230901	142700	1806790140	18750	18750	18750	18750	853
328	20230901	142600	1790796390	18750	18750	18750	18750	135
329	20230901	142500	1788265140	18720	18720	18720	18720	0
330	20230901	142400	1788265140	18720	18750	18780	18720	261
331	20230901	142300	1783375890	18750	18750	18780	18750	786
332	20230901	142200	1768626740	18750	18740	18750	18740	152
333	20230901	142100	1765776790	18750	18770	18780	18750	286
334	20230901	142000	1760409190	18780	18740	18780	18740	505
335	20230901	141900	1750938020	18740	18710	18740	18710	323
336	20230901	141800	1744891490	18720	18720	18720	18720	23
337	20230901	141700	1744460930	18720	18710	18720	18710	1286
338	20230901	141600	1720399820	18720	18630	18720	18600	494
339	20230901	141500	1711196790	18630	18620	18630	18620	123
340	20230901	141400	1708905860	18620	18620	18620	18620	1
341	20230901	141300	1708887240	18630	18630	18630	18630	50
342	20230901	141200	1707955740	18630	18630	18630	18630	1
343	20230901	141100	1707937110	18570	18600	18630	18570	260
344	20230901	141000	1703100150	18600	18600	18600	18600	249
345	20230901	140900	1698468750	18550	18620	18620	18550	49
346	20230901	140800	1697559730	18550	18550	18550	18550	246
347	20230901	140700	1692996430	18550	18550	18620	18550	4
348	20230901	140600	1692922140	18570	18620	18620	18540	6
349	20230901	140500	1692810550	18620	18600	18620	18540	103
350	20230901	140400	1690893760	18610	18610	18610	18610	0
351	20230901	140300	1690893760	18610	18600	18610	18600	25
352	20230901	140200	1690428740	18600	18610	18610	18600	9
353	20230901	140100	1690261260	18610	18570	18610	18570	446
354	20230901	140000	1681969330	18560	18560	18560	18560	216
355	20230901	135900	1677960370	18550	18530	18550	18510	1094
356	20230901	135800	1657675980	18520	18510	18520	18510	1091
357	20230901	135700	1637473810	18520	18510	18520	18510	462
358	20230901	135600	1628918180	18510	18510	18520	18510	99
359	20230901	135500	1627085590	18520	18520	18520	18510	62
360	20230901	135400	1625937410	18510	18520	18520	18510	55
361	20230901	135300	1624919310	18500	18500	18520	18500	523
362	20230901	135200	1615236660	18510	18520	18520	18500	1483
363	20230901	135100	1587787520	18520	18510	18520	18510	74
364	20230901	135000	1586417770	18510	18510	18510	18510	25
365	20230901	134900	1585955020	18510	18510	18520	18510	137
366	20230901	134800	1583419140	18520	18520	18540	18520	106
367	20230901	134700	1581456000	18520	18520	18520	18520	996
368	20230901	134600	1563010080	18540	18540	18540	18540	1
369	20230901	134500	1562991540	18520	18530	18540	18520	863
370	20230901	134400	1547002160	18530	18530	18540	18530	697
371	20230901	134300	1534086740	18530	18540	18540	18530	115
372	20230901	134200	1531954750	18540	18550	18550	18540	201
373	20230901	134100	1528228200	18530	18530	18530	18530	10
374	20230901	134000	1528042900	18540	18540	18540	18540	1
375	20230901	133900	1528024360	18530	18540	18540	18530	20
376	20230901	133800	1527653660	18540	18540	18540	18530	282
377	20230901	133700	1522426890	18540	18540	18540	18540	1302
378	20230901	133600	1498287810	18550	18550	18550	18550	35
379	20230901	133500	1497638560	18540	18550	18550	18540	211
380	20230901	133400	1493726610	18560	18540	18560	18540	32
381	20230901	133300	1493133310	18550	18560	18560	18550	205
382	20230901	133200	1489328560	18560	18550	18560	18550	35
383	20230901	133100	1488679300	18550	18550	18550	18550	50
384	20230901	133000	1487751800	18560	18560	18560	18550	22
385	20230901	132900	1487343530	18560	18560	18560	18560	1
386	20230901	132800	1487324970	18550	18550	18550	18550	85
387	20230901	132700	1485748220	18560	18560	18560	18560	11
388	20230901	132600	1485544060	18550	18550	18550	18550	10
389	20230901	132500	1485358560	18560	18540	18560	18540	209
390	20230901	132400	1481483640	18550	18530	18560	18530	208
391	20230901	132300	1477624760	18540	18560	18560	18540	29
392	20230901	132200	1477087080	18540	18540	18540	18540	143
393	20230901	132100	1474435860	18540	18540	18560	18540	136
394	20230901	132000	1471914400	18530	18540	18540	18530	343
395	20230901	131900	1465555200	18530	18550	18580	18530	1097
396	20230901	131800	1445225790	18580	18580	18580	18580	0
397	20230901	131700	1445225790	18580	18580	18580	18580	1
398	20230901	131600	1445207210	18580	18580	18580	18580	0
399	20230901	131500	1445207210	18580	18580	18580	18580	23
400	20230901	131400	1444779870	18580	18560	18580	18560	1100
401	20230901	131300	1424349900	18560	18540	18560	18540	137
402	20230901	131200	1421809900	18540	18560	18560	18540	3549
403	20230901	131100	1355992200	18560	18560	18570	18550	232
404	20230901	131000	1351688270	18560	18560	18570	18550	676
405	20230901	130900	1339142870	18560	18550	18580	18550	110
406	20230901	130800	1337099720	18580	18580	18580	18580	1
407	20230901	130700	1337081140	18550	18560	18560	18550	28
408	20230901	130600	1336561480	18550	18590	18590	18550	102
409	20230901	130500	1334669340	18550	18550	18590	18550	292
410	20230901	130400	1329251000	18560	18550	18560	18550	301
411	20230901	130300	1323667440	18560	18550	18560	18550	309
412	20230901	130200	1317935480	18560	18550	18600	18550	74
413	20230901	130100	1316562010	18560	18600	18600	18550	6
414	20230901	130000	1316450650	18550	18570	18600	18550	1154
415	20230901	125900	1295027580	18600	18600	18600	18600	0
416	20230901	125800	1295027580	18600	18600	18600	18600	2
417	20230901	125700	1294990380	18580	18600	18600	18580	8
418	20230901	125600	1294841600	18600	18600	18600	18600	121
419	20230901	125500	1292591000	18600	18600	18600	18600	0
420	20230901	125400	1292591000	18600	18570	18600	18570	4
421	20230901	125300	1292516690	18570	18600	18600	18570	1327
422	20230901	125200	1267863480	18600	18600	18600	18590	85
423	20230901	125100	1266283090	18600	18590	18600	18590	1052
424	20230901	125000	1246725880	18600	18600	18600	18600	1
425	20230901	124900	1246707280	18600	18600	18600	18600	1
426	20230901	124800	1246688680	18590	18600	18600	18590	847
427	20230901	124700	1230934620	18600	18610	18610	18600	758
428	20230901	124600	1216829780	18600	18600	18600	18600	149
429	20230901	124500	1214058380	18610	18630	18630	18600	111
430	20230901	124400	1211992750	18600	18600	18600	18600	49
431	20230901	124300	1211081350	18610	18640	18640	18610	61
432	20230901	124200	1209946110	18650	18650	18650	18650	0
433	20230901	124100	1209946110	18650	18610	18650	18610	100
434	20230901	124000	1208085070	18650	18650	18650	18650	0
435	20230901	123900	1208085070	18650	18650	18650	18650	3
436	20230901	123800	1208029120	18610	18610	18610	18610	14
437	20230901	123700	1207768580	18620	18650	18650	18620	10
438	20230901	123600	1207582350	18620	18670	18670	18620	32
439	20230901	123500	1206985160	18670	18670	18670	18670	1
440	20230901	123400	1206966490	18670	18670	18670	18670	0
441	20230901	123300	1206966490	18670	18670	18670	18670	1
442	20230901	123200	1206947820	18690	18690	18690	18690	1
443	20230901	123100	1206929130	18690	18690	18690	18690	1
444	20230901	123000	1206910440	18620	18620	18620	18620	63
445	20230901	122900	1205737380	18690	18690	18690	18690	1
446	20230901	122800	1205718690	18690	18690	18690	18690	1
447	20230901	122700	1205700000	18690	18690	18690	18690	0
448	20230901	122600	1205700000	18690	18690	18690	18690	5
449	20230901	122500	1205606550	18690	18690	18690	18690	4
450	20230901	122400	1205531790	18710	18620	18710	18620	229
451	20230901	122300	1201250090	18620	18600	18620	18600	250
452	20230901	122200	1196597800	18600	18600	18600	18600	2
453	20230901	122100	1196560600	18590	18590	18590	18590	470
454	20230901	122000	1187823300	18590	18590	18590	18590	154
455	20230901	121900	1184960440	18590	18560	18590	18560	143
456	20230901	121800	1182303660	18560	18590	18590	18560	945
457	20230901	121700	1164762330	18560	18590	18590	18560	203
458	20230901	121600	1160994350	18590	18570	18590	18570	2
459	20230901	121500	1160957190	18560	18580	18580	18560	816
460	20230901	121400	1145806050	18590	18590	18590	18580	218
461	20230901	121300	1141753480	18590	18590	18590	18590	1
462	20230901	121200	1141734890	18610	18610	18610	18610	1
463	20230901	121100	1141716280	18590	18610	18610	18590	525
464	20230901	121000	1131949040	18650	18610	18650	18610	3
465	20230901	120900	1131893170	18670	18670	18670	18670	9
466	20230901	120800	1131725140	18670	18670	18670	18670	1
467	20230901	120700	1131706470	18670	18670	18670	18670	1
468	20230901	120600	1131687800	18670	18670	18670	18670	0
469	20230901	120500	1131687800	18670	18670	18670	18670	1
470	20230901	120400	1131669130	18600	18600	18600	18600	0
471	20230901	120300	1131669130	18600	18660	18690	18600	287
472	20230901	120200	1126316660	18600	18630	18630	18600	500
473	20230901	120100	1117013950	18630	18630	18630	18630	22
474	20230901	120000	1116604090	18620	18630	18630	18620	127
475	20230901	115900	1114238340	18660	18660	18660	18660	1
476	20230901	115800	1114219680	18630	18630	18630	18630	9
477	20230901	115700	1114052010	18700	18700	18700	18700	1
478	20230901	115600	1114033310	18700	18700	18700	18700	110
479	20230901	115500	1111976310	18700	18630	18700	18630	3
480	20230901	115400	1111920280	18700	18700	18700	18700	0
481	20230901	115300	1111920280	18700	18700	18700	18700	2
482	20230901	115200	1111882880	18700	18700	18700	18700	0
483	20230901	115100	1111882880	18700	18710	18710	18630	105
484	20230901	115000	1109926010	18710	18710	18710	18710	301
485	20230901	114900	1104294300	18640	18640	18640	18640	38
486	20230901	114800	1103585980	18640	18710	18710	18640	39
487	20230901	114700	1102858950	18710	18730	18730	18710	5
488	20230901	114600	1102765320	18750	18750	18750	18750	1
489	20230901	114500	1102746570	18630	18650	18650	18630	255
490	20230901	114400	1097995740	18770	18650	18770	18650	67
491	20230901	114300	1096738280	18780	18780	18780	18780	0
492	20230901	114200	1096738280	18780	18700	18780	18700	1072
493	20230901	114100	1076669360	18640	18640	18640	18640	30
494	20230901	114000	1076110160	18650	18700	18700	18650	2
495	20230901	113900	1076072810	18700	18700	18700	18700	192
496	20230901	113800	1072482410	18700	18700	18700	18700	1
497	20230901	113700	1072463710	18700	18650	18700	18650	283
498	20230901	113600	1067173510	18600	18660	18700	18600	426
499	20230901	113500	1059239730	18700	18700	18700	18700	12
500	20230901	113400	1059015330	18700	18660	18700	18650	6
501	20230901	113300	1058903370	18720	18720	18720	18720	2
502	20230901	113200	1058865930	18720	18720	18720	18720	51
503	20230901	113100	1057911210	18720	18720	18720	18720	32
504	20230901	113000	1057312170	18730	18730	18730	18730	1
505	20230901	112900	1057293440	18730	18730	18730	18730	1
506	20230901	112800	1057274710	18700	18720	18720	18700	1758
507	20230901	112700	1024399590	18720	18720	18720	18720	46
508	20230901	112600	1023538470	18720	18700	18720	18700	126
509	20230901	112500	1021182070	18700	18700	18700	18700	141
510	20230901	112400	1018545370	18700	18700	18700	18700	9
511	20230901	112300	1018377070	18700	18630	18700	18630	42
512	20230901	112200	1017593640	18620	18620	18620	18620	0
513	20230901	112100	1017593640	18620	18630	18630	18620	9
514	20230901	112000	1017426050	18630	18630	18630	18630	37
515	20230901	111900	1016736740	18640	18660	18660	18640	36
516	20230901	111800	1016065600	18650	18700	18700	18650	142
517	20230901	111700	1013411280	18700	18700	18700	18700	1
518	20230901	111600	1013392580	18700	18700	18700	18700	49
519	20230901	111500	1012476280	18700	18700	18700	18700	1
520	20230901	111400	1012457580	18690	18690	18690	18690	50
521	20230901	111300	1011523080	18690	18650	18690	18650	31
522	20230901	111200	1010944750	18650	18640	18650	18640	22
523	20230901	111100	1010534550	18630	18590	18630	18590	134
524	20230901	111000	1008039540	18610	18590	18610	18570	472
525	20230901	110900	999264450	18560	18570	18570	18560	1523
526	20230901	110800	970995900	18570	18570	18610	18570	94
527	20230901	110700	969250230	18570	18580	18580	18570	100
528	20230901	110600	967393220	18600	18580	18600	18580	3
529	20230901	110500	967337440	18570	18570	18570	18570	1
530	20230901	110400	967318870	18570	18600	18610	18570	88
531	20230901	110300	965682170	18600	18600	18610	18600	10
532	20230901	110200	965496160	18600	18590	18610	18590	65
533	20230901	110100	964287560	18590	18590	18590	18560	191
534	20230901	110000	960737270	18590	18590	18590	18590	2
535	20230901	105900	960700090	18590	18590	18590	18550	1218
536	20230901	105800	938092260	18590	18600	18600	18590	82
537	20230901	105700	936567370	18600	18600	18600	18600	1
538	20230901	105600	936548770	18610	18590	18610	18590	9
539	20230901	105500	936381420	18600	18600	18600	18600	3
540	20230901	105400	936325620	18600	18610	18610	18600	57
541	20230901	105300	935265400	18590	18590	18590	18590	0
542	20230901	105200	935265400	18590	18600	18610	18590	47
543	20230901	105100	934391210	18600	18600	18600	18600	0
544	20230901	105000	934391210	18600	18590	18600	18590	26
545	20230901	104900	933907780	18590	18600	18600	18590	52
546	20230901	104800	932940840	18600	18580	18600	18580	27
547	20230901	104700	932438960	18560	18600	18600	18560	272
548	20230901	104600	927388370	18610	18610	18610	18610	10
549	20230901	104500	927202270	18610	18610	18610	18610	12
550	20230901	104400	926978950	18610	18580	18610	18580	471
551	20230901	104300	918215500	18580	18620	18620	18580	27
552	20230901	104200	917713120	18580	18580	18580	18580	7
553	20230901	104100	917583060	18620	18620	18620	18620	52
554	20230901	104000	916614820	18620	18620	18620	18620	111
555	20230901	103900	914548000	18630	18600	18630	18600	305
556	20230901	103800	908874940	18550	18590	18590	18550	1448
557	20230901	103700	881981920	18630	18640	18640	18630	3
558	20230901	103600	881926020	18640	18640	18640	18640	0
559	20230901	103500	881926020	18640	18570	18640	18570	201
560	20230901	103400	878190370	18570	18610	18610	18570	455
561	20230901	103300	869737160	18620	18570	18620	18570	199
562	20230901	103200	866040070	18610	18590	18610	18570	513
563	20230901	103100	856512570	18610	18600	18610	18590	1720
564	20230901	103000	824529090	18600	18610	18610	18600	184
565	20230901	102900	821105880	18600	18610	18610	18600	584
566	20230901	102800	810242660	18610	18610	18640	18610	550
567	20230901	102700	800007100	18610	18610	18660	18610	414
568	20230901	102600	792296920	18640	18670	18690	18580	5220
569	20230901	102500	695036060	18670	18670	18670	18670	15
570	20230901	102400	694756010	18670	18690	18700	18670	1214
571	20230901	102300	672072850	18690	18700	18700	18690	233
572	20230901	102200	667717930	18700	18700	18700	18700	4
573	20230901	102100	667643130	18690	18710	18710	18690	1379
574	20230901	102000	641858470	18710	18700	18740	18700	491
575	20230901	101900	632674300	18700	18710	18710	18700	104
576	20230901	101800	630729340	18720	18710	18750	18710	5
577	20230901	101700	630635700	18750	18770	18770	18750	26
578	20230901	101600	630147880	18770	18710	18770	18700	303
579	20230901	101500	624480100	18710	18730	18730	18710	203
580	20230901	101400	620681560	18730	18720	18730	18720	470
581	20230901	101300	611883100	18710	18710	18710	18710	3
582	20230901	101200	611826970	18720	18720	18720	18720	120
583	20230901	101100	609580570	18720	18710	18720	18710	3
584	20230901	101000	609524420	18720	18720	18720	18710	62
585	20230901	100900	608364080	18720	18770	18770	18710	212
586	20230901	100800	604397240	18770	18770	18770	18770	0
587	20230901	100700	604397240	18770	18700	18770	18690	102
588	20230901	100600	602489830	18700	18700	18700	18700	0
589	20230901	100500	602489830	18700	18690	18700	18690	1059
590	20230901	100400	582687300	18680	18700	18700	18680	620
591	20230901	100300	571099220	18700	18690	18700	18690	134
592	20230901	100200	568594690	18690	18700	18720	18690	200
593	20230901	100100	564855660	18690	18690	18720	18690	70
594	20230901	100000	563547240	18690	18720	18720	18690	465
595	20230901	095900	554851710	18700	18760	18770	18700	1061
596	20230901	095800	534978970	18770	18770	18770	18770	2
597	20230901	095700	534941430	18760	18740	18760	18740	101
598	20230901	095600	533048670	18740	18770	18770	18740	102
599	20230901	095500	531136230	18780	18780	18780	18780	2
600	20230901	095400	531098670	18780	18780	18780	18780	0
601	20230901	095300	531098670	18780	18770	18780	18740	305
602	20230901	095200	525380650	18770	18760	18770	18760	2
603	20230901	095100	525343120	18780	18770	18780	18770	70
604	20230901	095000	524029200	18770	18780	18780	18770	515
605	20230901	094900	514362630	18770	18770	18780	18770	123
606	20230901	094800	512053910	18770	18770	18770	18770	112
607	20230901	094700	509951670	18750	18750	18750	18740	18
608	20230901	094600	509614260	18750	18740	18750	18740	72
609	20230901	094500	508264310	18740	18750	18750	18740	103
610	20230901	094400	506334080	18740	18740	18740	18740	63
611	20230901	094300	505153460	18730	18730	18730	18710	209
612	20230901	094200	501240070	18730	18700	18730	18700	1535
613	20230901	094100	472522020	18720	18710	18720	18700	271
614	20230901	094000	467451800	18710	18740	18750	18710	409
615	20230901	093900	459789780	18750	18770	18770	18750	22
616	20230901	093800	459377260	18770	18770	18770	18770	12
617	20230901	093700	459152020	18770	18770	18770	18770	1
618	20230901	093600	459133250	18790	18790	18790	18790	5
619	20230901	093500	459039300	18790	18790	18790	18790	7
620	20230901	093400	458907770	18730	18730	18730	18710	836
621	20230901	093300	443255720	18730	18800	18800	18730	1026
622	20230901	093200	424016250	18800	18780	18800	18780	102
623	20230901	093100	422100650	18800	18800	18800	18800	250
624	20230901	093000	417400650	18800	18870	18870	18790	873
625	20230901	092900	400943790	18880	18880	18890	18870	130
626	20230901	092800	398489430	18880	18880	18880	18850	34
627	20230901	092700	397847630	18880	18820	18880	18820	117
628	20230901	092600	395644670	18800	18800	18890	18800	36
629	20230901	092500	394967780	18800	18770	18800	18770	179
630	20230901	092400	391602850	18740	18730	18780	18730	2085
631	20230901	092300	352493670	18740	18730	18740	18730	9
632	20230901	092200	352325080	18740	18750	18750	18740	352
633	20230901	092100	345728590	18740	18750	18760	18740	787
634	20230901	092000	330967670	18740	18750	18750	18740	582
635	20230901	091900	320055800	18750	18750	18760	18750	88
636	20230901	091800	318405780	18750	18740	18760	18740	228
637	20230901	091700	314130390	18740	18740	18750	18740	316
638	20230901	091600	308208530	18740	18740	18740	18740	163
639	20230901	091500	305153910	18740	18710	18740	18710	43
640	20230901	091400	304349290	18710	18690	18710	18680	1629
641	20230901	091300	273895750	18690	18690	18690	18690	255
642	20230901	091200	269129800	18690	18690	18690	18680	343
643	20230901	091100	262719570	18690	18670	18690	18670	735
644	20230901	091000	248990640	18670	18690	18700	18670	173
645	20230901	090900	245757480	18650	18700	18700	18650	292
646	20230901	090800	240301000	18700	18630	18700	18620	718
647	20230901	090700	226921980	18630	18700	18700	18620	1326
648	20230901	090600	202220020	18650	18760	18760	18650	3293
649	20230901	090500	140649250	18790	18800	18800	18790	1073
650	20230901	090400	120478450	18790	18920	18920	18790	3
651	20230901	090300	120421820	18790	18820	18950	18710	1265
652	20230901	090200	96685550	18790	18870	18870	18790	2295
653	20230901	090100	53491170	18970	18930	18980	18870	1137
654	20230901	090000	31989520	18910	19030	19100	18910	1684