KissMeData/206640/min/candle-20230906.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230906	201500	1342339980	18830	18830	18830	18830	2730
3	20230906	201400	1342339980	18830	18830	18830	18830	0
4	20230906	201300	1342339980	18830	18830	18830	18830	0
5	20230906	201200	1342339980	18830	18830	18830	18830	0
6	20230906	201100	1342339980	18830	18830	18830	18830	0
7	20230906	201000	1342339980	18830	18830	18830	18830	0
8	20230906	200900	1342339980	18830	18830	18830	18830	0
9	20230906	200800	1342339980	18830	18830	18830	18830	0
10	20230906	200700	1342339980	18830	18830	18830	18830	0
11	20230906	200600	1342339980	18830	18830	18830	18830	0
12	20230906	200500	1342339980	18830	18830	18830	18830	0
13	20230906	200400	1342339980	18830	18830	18830	18830	0
14	20230906	200300	1342339980	18830	18830	18830	18830	0
15	20230906	200200	1342339980	18830	18830	18830	18830	0
16	20230906	200100	1342339980	18830	18830	18830	18830	0
17	20230906	200000	1342339980	18830	18830	18830	18830	0
18	20230906	195900	1342339980	18830	18830	18830	18830	0
19	20230906	195800	1342339980	18830	18830	18830	18830	0
20	20230906	195700	1342339980	18830	18830	18830	18830	0
21	20230906	195600	1342339980	18830	18830	18830	18830	0
22	20230906	195500	1342339980	18830	18830	18830	18830	0
23	20230906	195400	1342339980	18830	18830	18830	18830	0
24	20230906	195300	1342339980	18830	18830	18830	18830	0
25	20230906	195200	1342339980	18830	18830	18830	18830	0
26	20230906	195100	1342339980	18830	18830	18830	18830	0
27	20230906	195000	1342339980	18830	18830	18830	18830	0
28	20230906	194900	1342339980	18830	18830	18830	18830	0
29	20230906	194800	1342339980	18830	18830	18830	18830	0
30	20230906	194700	1342339980	18830	18830	18830	18830	0
31	20230906	194600	1342339980	18830	18830	18830	18830	0
32	20230906	194500	1342339980	18830	18830	18830	18830	2730
33	20230906	194400	1342339980	18830	18830	18830	18830	0
34	20230906	194300	1342339980	18830	18830	18830	18830	0
35	20230906	194200	1342339980	18830	18830	18830	18830	0
36	20230906	194100	1342339980	18830	18830	18830	18830	0
37	20230906	194000	1342339980	18830	18830	18830	18830	0
38	20230906	193900	1342339980	18830	18830	18830	18830	0
39	20230906	193800	1342339980	18830	18830	18830	18830	0
40	20230906	193700	1342339980	18830	18830	18830	18830	0
41	20230906	193600	1342339980	18830	18830	18830	18830	0
42	20230906	193500	1342339980	18830	18830	18830	18830	0
43	20230906	193400	1342339980	18830	18830	18830	18830	0
44	20230906	193300	1342339980	18830	18830	18830	18830	0
45	20230906	193200	1342339980	18830	18830	18830	18830	0
46	20230906	193100	1342339980	18830	18830	18830	18830	0
47	20230906	193000	1342339980	18830	18830	18830	18830	0
48	20230906	192900	1342339980	18830	18830	18830	18830	0
49	20230906	192800	1342339980	18830	18830	18830	18830	0
50	20230906	192700	1342339980	18830	18830	18830	18830	0
51	20230906	192600	1342339980	18830	18830	18830	18830	0
52	20230906	192500	1342339980	18830	18830	18830	18830	0
53	20230906	192400	1342339980	18830	18830	18830	18830	0
54	20230906	192300	1342339980	18830	18830	18830	18830	0
55	20230906	192200	1342339980	18830	18830	18830	18830	0
56	20230906	192100	1342339980	18830	18830	18830	18830	0
57	20230906	192000	1342339980	18830	18830	18830	18830	0
58	20230906	191900	1342339980	18830	18830	18830	18830	0
59	20230906	191800	1342339980	18830	18830	18830	18830	0
60	20230906	191700	1342339980	18830	18830	18830	18830	0
61	20230906	191600	1342339980	18830	18830	18830	18830	0
62	20230906	191500	1342339980	18830	18830	18830	18830	2730
63	20230906	191400	1342339980	18830	18830	18830	18830	0
64	20230906	191300	1342339980	18830	18830	18830	18830	0
65	20230906	191200	1342339980	18830	18830	18830	18830	0
66	20230906	191100	1342339980	18830	18830	18830	18830	0
67	20230906	191000	1342339980	18830	18830	18830	18830	0
68	20230906	190900	1342339980	18830	18830	18830	18830	0
69	20230906	190800	1342339980	18830	18830	18830	18830	0
70	20230906	190700	1342339980	18830	18830	18830	18830	0
71	20230906	190600	1342339980	18830	18830	18830	18830	0
72	20230906	190500	1342339980	18830	18830	18830	18830	0
73	20230906	190400	1342339980	18830	18830	18830	18830	0
74	20230906	190300	1342339980	18830	18830	18830	18830	0
75	20230906	190200	1342339980	18830	18830	18830	18830	0
76	20230906	190100	1342339980	18830	18830	18830	18830	0
77	20230906	190000	1342339980	18830	18830	18830	18830	0
78	20230906	185900	1342339980	18830	18830	18830	18830	0
79	20230906	185800	1342339980	18830	18830	18830	18830	0
80	20230906	185700	1342339980	18830	18830	18830	18830	0
81	20230906	185600	1342339980	18830	18830	18830	18830	0
82	20230906	185500	1342339980	18830	18830	18830	18830	0
83	20230906	185400	1342339980	18830	18830	18830	18830	0
84	20230906	185300	1342339980	18830	18830	18830	18830	0
85	20230906	185200	1342339980	18830	18830	18830	18830	0
86	20230906	185100	1342339980	18830	18830	18830	18830	0
87	20230906	185000	1342339980	18830	18830	18830	18830	0
88	20230906	184900	1342339980	18830	18830	18830	18830	0
89	20230906	184800	1342339980	18830	18830	18830	18830	0
90	20230906	184700	1342339980	18830	18830	18830	18830	0
91	20230906	184600	1342339980	18830	18830	18830	18830	0
92	20230906	184500	1342339980	18830	18830	18830	18830	2730
93	20230906	184400	1342339980	18830	18830	18830	18830	0
94	20230906	184300	1342339980	18830	18830	18830	18830	0
95	20230906	184200	1342339980	18830	18830	18830	18830	0
96	20230906	184100	1342339980	18830	18830	18830	18830	0
97	20230906	184000	1342339980	18830	18830	18830	18830	0
98	20230906	183900	1342339980	18830	18830	18830	18830	0
99	20230906	183800	1342339980	18830	18830	18830	18830	0
100	20230906	183700	1342339980	18830	18830	18830	18830	0
101	20230906	183600	1342339980	18830	18830	18830	18830	0
102	20230906	183500	1342339980	18830	18830	18830	18830	0
103	20230906	183400	1342339980	18830	18830	18830	18830	0
104	20230906	183300	1342339980	18830	18830	18830	18830	0
105	20230906	183200	1342339980	18830	18830	18830	18830	0
106	20230906	183100	1342339980	18830	18830	18830	18830	0
107	20230906	183000	1342339980	18830	18830	18830	18830	0
108	20230906	182900	1342339980	18830	18830	18830	18830	0
109	20230906	182800	1342339980	18830	18830	18830	18830	0
110	20230906	182700	1342339980	18830	18830	18830	18830	0
111	20230906	182600	1342339980	18830	18830	18830	18830	0
112	20230906	182500	1342339980	18830	18830	18830	18830	0
113	20230906	182400	1342339980	18830	18830	18830	18830	0
114	20230906	182300	1342339980	18830	18830	18830	18830	0
115	20230906	182200	1342339980	18830	18830	18830	18830	0
116	20230906	182100	1342339980	18830	18830	18830	18830	0
117	20230906	182000	1342339980	18830	18830	18830	18830	0
118	20230906	181900	1342339980	18830	18830	18830	18830	0
119	20230906	181800	1342339980	18830	18830	18830	18830	0
120	20230906	181700	1342339980	18830	18830	18830	18830	0
121	20230906	181600	1342339980	18830	18830	18830	18830	0
122	20230906	181500	1342339980	18830	18830	18830	18830	2730
123	20230906	181400	1342339980	18830	18830	18830	18830	0
124	20230906	181300	1342339980	18830	18830	18830	18830	0
125	20230906	181200	1342339980	18830	18830	18830	18830	0
126	20230906	181100	1342339980	18830	18830	18830	18830	0
127	20230906	181000	1342339980	18830	18830	18830	18830	0
128	20230906	180900	1342339980	18830	18830	18830	18830	0
129	20230906	180800	1342339980	18830	18830	18830	18830	0
130	20230906	180700	1342339980	18830	18830	18830	18830	0
131	20230906	180600	1342339980	18830	18830	18830	18830	0
132	20230906	180500	1342339980	18830	18830	18830	18830	0
133	20230906	180400	1342339980	18830	18830	18830	18830	0
134	20230906	180300	1342339980	18830	18830	18830	18830	0
135	20230906	180200	1342339980	18830	18830	18830	18830	0
136	20230906	180100	1342339980	18830	18830	18830	18830	0
137	20230906	180000	1342339980	18830	18830	18830	18830	0
138	20230906	175900	1342339980	18830	18830	18830	18830	0
139	20230906	175800	1342339980	18830	18830	18830	18830	0
140	20230906	175700	1342339980	18830	18830	18830	18830	0
141	20230906	175600	1342339980	18830	18830	18830	18830	0
142	20230906	175500	1342339980	18830	18830	18830	18830	0
143	20230906	175400	1342339980	18830	18830	18830	18830	0
144	20230906	175300	1342339980	18830	18830	18830	18830	0
145	20230906	175200	1342339980	18830	18830	18830	18830	0
146	20230906	175100	1342339980	18830	18830	18830	18830	0
147	20230906	175000	1342339980	18830	18830	18830	18830	0
148	20230906	174900	1342339980	18830	18830	18830	18830	0
149	20230906	174800	1342339980	18830	18830	18830	18830	0
150	20230906	174700	1342339980	18830	18830	18830	18830	0
151	20230906	174600	1342339980	18830	18830	18830	18830	0
152	20230906	174500	1342339980	18830	18830	18830	18830	2730
153	20230906	174400	1342339980	18830	18830	18830	18830	0
154	20230906	174300	1342339980	18830	18830	18830	18830	0
155	20230906	174200	1342339980	18830	18830	18830	18830	0
156	20230906	174100	1342339980	18830	18830	18830	18830	0
157	20230906	174000	1342339980	18830	18830	18830	18830	0
158	20230906	173900	1342339980	18830	18830	18830	18830	0
159	20230906	173800	1342339980	18830	18830	18830	18830	0
160	20230906	173700	1342339980	18830	18830	18830	18830	0
161	20230906	173600	1342339980	18830	18830	18830	18830	0
162	20230906	173500	1342339980	18830	18830	18830	18830	0
163	20230906	173400	1342339980	18830	18830	18830	18830	0
164	20230906	173300	1342339980	18830	18830	18830	18830	0
165	20230906	173200	1342339980	18830	18830	18830	18830	0
166	20230906	173100	1342339980	18830	18830	18830	18830	0
167	20230906	173000	1342339980	18830	18830	18830	18830	0
168	20230906	172900	1342339980	18830	18830	18830	18830	0
169	20230906	172800	1342339980	18830	18830	18830	18830	0
170	20230906	172700	1342339980	18830	18830	18830	18830	0
171	20230906	172600	1342339980	18830	18830	18830	18830	0
172	20230906	172500	1342339980	18830	18830	18830	18830	0
173	20230906	172400	1342339980	18830	18830	18830	18830	0
174	20230906	172300	1342339980	18830	18830	18830	18830	0
175	20230906	172200	1342339980	18830	18830	18830	18830	0
176	20230906	172100	1342339980	18830	18830	18830	18830	0
177	20230906	172000	1342339980	18830	18830	18830	18830	0
178	20230906	171900	1342339980	18830	18830	18830	18830	0
179	20230906	171800	1342339980	18830	18830	18830	18830	0
180	20230906	171700	1342339980	18830	18830	18830	18830	0
181	20230906	171600	1342339980	18830	18830	18830	18830	0
182	20230906	171500	1342339980	18830	18830	18830	18830	2730
183	20230906	171400	1342339980	18830	18830	18830	18830	0
184	20230906	171300	1342339980	18830	18830	18830	18830	0
185	20230906	171200	1342339980	18830	18830	18830	18830	0
186	20230906	171100	1342339980	18830	18830	18830	18830	0
187	20230906	171000	1342339980	18830	18830	18830	18830	0
188	20230906	170900	1342339980	18830	18830	18830	18830	0
189	20230906	170800	1342339980	18830	18830	18830	18830	0
190	20230906	170700	1342339980	18830	18830	18830	18830	0
191	20230906	170600	1342339980	18830	18830	18830	18830	0
192	20230906	170500	1342339980	18830	18830	18830	18830	0
193	20230906	170400	1342339980	18830	18830	18830	18830	0
194	20230906	170300	1342339980	18830	18830	18830	18830	0
195	20230906	170200	1342339980	18830	18830	18830	18830	0
196	20230906	170100	1342339980	18830	18830	18830	18830	0
197	20230906	170000	1342339980	18830	18830	18830	18830	0
198	20230906	165900	1342339980	18830	18830	18830	18830	0
199	20230906	165800	1342339980	18830	18830	18830	18830	0
200	20230906	165700	1342339980	18830	18830	18830	18830	0
201	20230906	165600	1342339980	18830	18830	18830	18830	0
202	20230906	165500	1342339980	18830	18830	18830	18830	0
203	20230906	165400	1342339980	18830	18830	18830	18830	0
204	20230906	165300	1342339980	18830	18830	18830	18830	0
205	20230906	165200	1342339980	18830	18830	18830	18830	0
206	20230906	165100	1342339980	18830	18830	18830	18830	0
207	20230906	165000	1342339980	18830	18830	18830	18830	0
208	20230906	164900	1342339980	18830	18830	18830	18830	0
209	20230906	164800	1342339980	18830	18830	18830	18830	0
210	20230906	164700	1342339980	18830	18830	18830	18830	0
211	20230906	164600	1342339980	18830	18830	18830	18830	0
212	20230906	164500	1342339980	18830	18830	18830	18830	2730
213	20230906	164400	1342339980	18830	18830	18830	18830	0
214	20230906	164300	1342339980	18830	18830	18830	18830	0
215	20230906	164200	1342339980	18830	18830	18830	18830	0
216	20230906	164100	1342339980	18830	18830	18830	18830	0
217	20230906	164000	1342339980	18830	18830	18830	18830	0
218	20230906	163900	1342339980	18830	18830	18830	18830	0
219	20230906	163800	1342339980	18830	18830	18830	18830	0
220	20230906	163700	1342339980	18830	18830	18830	18830	0
221	20230906	163600	1342339980	18830	18830	18830	18830	0
222	20230906	163500	1342339980	18830	18830	18830	18830	0
223	20230906	163400	1342339980	18830	18830	18830	18830	0
224	20230906	163300	1342339980	18830	18830	18830	18830	0
225	20230906	163200	1342339980	18830	18830	18830	18830	0
226	20230906	163100	1342339980	18830	18830	18830	18830	0
227	20230906	163000	1342339980	18830	18830	18830	18830	0
228	20230906	162900	1342339980	18830	18830	18830	18830	0
229	20230906	162800	1342339980	18830	18830	18830	18830	0
230	20230906	162700	1342339980	18830	18830	18830	18830	0
231	20230906	162600	1342339980	18830	18830	18830	18830	0
232	20230906	162500	1342339980	18830	18830	18830	18830	0
233	20230906	162400	1342339980	18830	18830	18830	18830	0
234	20230906	162300	1342339980	18830	18830	18830	18830	0
235	20230906	162200	1342339980	18830	18830	18830	18830	0
236	20230906	162100	1342339980	18830	18830	18830	18830	0
237	20230906	162000	1342339980	18830	18830	18830	18830	0
238	20230906	161900	1342339980	18830	18830	18830	18830	0
239	20230906	161800	1342339980	18830	18830	18830	18830	0
240	20230906	161700	1342339980	18830	18830	18830	18830	0
241	20230906	161600	1342339980	18830	18830	18830	18830	0
242	20230906	161500	1342339980	18830	18830	18830	18830	2730
243	20230906	161400	1342339980	18830	18830	18830	18830	0
244	20230906	161300	1342339980	18830	18830	18830	18830	0
245	20230906	161200	1342339980	18830	18830	18830	18830	0
246	20230906	161100	1342339980	18830	18830	18830	18830	0
247	20230906	161000	1342339980	18830	18830	18830	18830	0
248	20230906	160900	1342339980	18830	18830	18830	18830	0
249	20230906	160800	1342339980	18830	18830	18830	18830	0
250	20230906	160700	1342339980	18830	18830	18830	18830	0
251	20230906	160600	1342339980	18830	18830	18830	18830	0
252	20230906	160500	1342339980	18830	18830	18830	18830	0
253	20230906	160400	1342339980	18830	18830	18830	18830	0
254	20230906	160300	1342339980	18830	18830	18830	18830	0
255	20230906	160200	1342339980	18830	18830	18830	18830	0
256	20230906	160100	1342339980	18830	18830	18830	18830	0
257	20230906	160000	1342339980	18830	18830	18830	18830	0
258	20230906	155900	1342339980	18830	18830	18830	18830	0
259	20230906	155800	1342339980	18830	18830	18830	18830	0
260	20230906	155700	1342339980	18830	18830	18830	18830	0
261	20230906	155600	1342339980	18830	18830	18830	18830	0
262	20230906	155500	1342339980	18830	18830	18830	18830	0
263	20230906	155400	1342339980	18830	18830	18830	18830	0
264	20230906	155300	1342339980	18830	18830	18830	18830	0
265	20230906	155200	1342339980	18830	18830	18830	18830	0
266	20230906	155100	1342339980	18830	18830	18830	18830	0
267	20230906	155000	1342339980	18830	18830	18830	18830	0
268	20230906	154900	1342339980	18830	18830	18830	18830	0
269	20230906	154800	1342339980	18830	18830	18830	18830	0
270	20230906	154700	1342339980	18830	18830	18830	18830	0
271	20230906	154600	1342339980	18830	18830	18830	18830	0
272	20230906	154500	1342339980	18830	18830	18830	18830	2730
273	20230906	154400	1342339980	18830	18830	18830	18830	0
274	20230906	154300	1342339980	18830	18830	18830	18830	0
275	20230906	154200	1342339980	18830	18830	18830	18830	0
276	20230906	154100	1342339980	18830	18830	18830	18830	0
277	20230906	154000	1342339980	18830	18830	18830	18830	0
278	20230906	153900	1342339980	18830	18830	18830	18830	0
279	20230906	153800	1342339980	18830	18830	18830	18830	0
280	20230906	153700	1342339980	18830	18830	18830	18830	0
281	20230906	153600	1342339980	18830	18830	18830	18830	0
282	20230906	153500	1342339980	18830	18830	18830	18830	0
283	20230906	153400	1342339980	18830	18830	18830	18830	0
284	20230906	153300	1342339980	18830	18830	18830	18830	0
285	20230906	153200	1342339980	18830	18830	18830	18830	0
286	20230906	153100	1342339980	18830	18830	18830	18830	0
287	20230906	153000	1342339980	18830	18830	18830	18830	2730
288	20230906	152900	1290934080	18850	18850	18850	18850	0
289	20230906	152800	1290934080	18850	18850	18850	18850	0
290	20230906	152700	1290934080	18850	18850	18850	18850	0
291	20230906	152600	1290934080	18850	18850	18850	18850	0
292	20230906	152500	1290934080	18850	18850	18850	18850	0
293	20230906	152400	1290934080	18850	18850	18850	18850	0
294	20230906	152300	1290934080	18850	18850	18850	18850	0
295	20230906	152200	1290934080	18850	18850	18850	18850	0
296	20230906	152100	1290934080	18850	18850	18850	18850	0
297	20230906	152000	1290934080	18850	18850	18850	18850	0
298	20230906	151900	1290934080	18850	18850	18850	18850	20
299	20230906	151800	1290557080	18850	18770	18850	18750	114
300	20230906	151700	1288418130	18780	18790	18840	18780	967
301	20230906	151600	1270253960	18790	18820	18820	18790	793
302	20230906	151500	1255345860	18840	18810	18840	18810	91
303	20230906	151400	1253633970	18810	18810	18810	18810	1
304	20230906	151300	1253615160	18810	18830	18850	18810	435
305	20230906	151200	1245429680	18840	18820	18840	18820	37
306	20230906	151100	1244732870	18820	18800	18830	18800	171
307	20230906	151000	1241515800	18840	18800	18840	18800	345
308	20230906	150900	1235029580	18830	18800	18830	18800	724
309	20230906	150800	1221417610	18800	18820	18820	18800	500
310	20230906	150700	1212012410	18830	18830	18830	18830	2
311	20230906	150600	1211974750	18830	18830	18830	18830	0
312	20230906	150500	1211974750	18830	18830	18830	18830	1
313	20230906	150400	1211955920	18860	18850	18860	18810	510
314	20230906	150300	1202359600	18820	18820	18820	18820	0
315	20230906	150200	1202359600	18820	18860	18860	18820	3
316	20230906	150100	1202303100	18820	18860	18860	18820	403
317	20230906	150000	1194715610	18860	18870	18870	18860	2
318	20230906	145900	1194677880	18870	18860	18870	18850	42
319	20230906	145800	1193885750	18840	18840	18840	18840	85
320	20230906	145700	1192284350	18840	18850	18850	18840	301
321	20230906	145600	1186613490	18850	18890	18890	18850	835
322	20230906	145500	1170867400	18870	18900	18900	18870	200
323	20230906	145400	1167090900	18900	18900	18900	18900	16
324	20230906	145300	1166788500	18890	18880	18890	18880	24
325	20230906	145200	1166335240	18880	18890	18890	18880	293
326	20230906	145100	1160801260	18880	18920	18920	18880	1429
327	20230906	145000	1133803960	18920	18920	18920	18920	37
328	20230906	144900	1133103920	18920	18930	18930	18920	43
329	20230906	144800	1132289970	18920	18920	18920	18920	35
330	20230906	144700	1131627770	18910	18910	18910	18910	78
331	20230906	144600	1130152790	18910	18920	18930	18910	318
332	20230906	144500	1124135850	18930	18930	18930	18930	30
333	20230906	144400	1123567950	18930	18950	18950	18930	468
334	20230906	144300	1114704290	18950	18950	18950	18940	56
335	20230906	144200	1113643160	18930	18950	18950	18930	64
336	20230906	144100	1112430760	18940	18950	18950	18940	497
337	20230906	144000	1103017190	18950	18950	18950	18950	113
338	20230906	143900	1100875840	18950	18960	18960	18950	220
339	20230906	143800	1096706450	18950	18950	18950	18950	18
340	20230906	143700	1096365350	18950	18950	18950	18950	16
341	20230906	143600	1096062150	18950	18950	18950	18950	196
342	20230906	143500	1092347950	18940	18950	18950	18940	53
343	20230906	143400	1091344100	18950	18950	18950	18940	67
344	20230906	143300	1090074630	18950	18950	18950	18950	293
345	20230906	143200	1084522280	18950	18950	18950	18940	636
346	20230906	143100	1072470090	18940	18950	18950	18940	102
347	20230906	143000	1070537370	18950	18940	18950	18940	89
348	20230906	142900	1068851320	18940	18950	18950	18940	57
349	20230906	142800	1067771350	18940	18940	18950	18940	1146
350	20230906	142700	1046059200	18940	18940	18940	18940	200
351	20230906	142600	1042271200	18940	18940	18940	18930	223
352	20230906	142500	1038047750	18940	18940	18940	18940	0
353	20230906	142400	1038047750	18940	18940	18940	18940	24
354	20230906	142300	1037593190	18930	18930	18930	18930	217
355	20230906	142200	1033485380	18930	18930	18930	18930	0
356	20230906	142100	1033485380	18930	18930	18930	18930	0
357	20230906	142000	1033485380	18930	18910	18930	18910	276
358	20230906	141900	1028262950	18910	18910	18920	18910	70
359	20230906	141800	1026938860	18910	18910	18910	18910	2
360	20230906	141700	1026901040	18900	18920	18920	18900	35
361	20230906	141600	1026238870	18920	18920	18930	18920	41
362	20230906	141500	1025462760	18930	18920	18930	18920	36
363	20230906	141400	1024781580	18920	18920	18920	18920	0
364	20230906	141300	1024781580	18920	18910	18920	18910	228
365	20230906	141200	1020469320	18910	18910	18910	18910	20
366	20230906	141100	1020091120	18910	18910	18910	18910	4
367	20230906	141000	1020015480	18910	18910	18910	18910	39
368	20230906	140900	1019277990	18890	18890	18890	18890	70
369	20230906	140800	1017955690	18890	18900	18900	18890	318
370	20230906	140700	1011946530	18890	18930	18930	18890	529
371	20230906	140600	1001944570	18930	18930	18930	18930	78
372	20230906	140500	1000468030	18930	18930	18930	18930	39
373	20230906	140400	999729760	18920	18930	18930	18920	40
374	20230906	140300	998972740	18930	18930	18930	18930	0
375	20230906	140200	998972740	18930	18940	18940	18900	556
376	20230906	140100	988450800	18950	18950	18950	18950	0
377	20230906	140000	988450800	18950	18940	18950	18930	2070
378	20230906	135900	949244550	18930	18930	18930	18930	32
379	20230906	135800	948638790	18930	18930	18930	18930	39
380	20230906	135700	947900520	18930	18930	18930	18930	176
381	20230906	135600	944568840	18940	18940	18940	18940	149
382	20230906	135500	941746780	18940	18940	18940	18930	118
383	20230906	135400	939512050	18940	18940	18940	18940	80
384	20230906	135300	937996850	18940	18940	18940	18940	39
385	20230906	135200	937258190	18930	18930	18930	18930	75
386	20230906	135100	935838440	18930	18930	18930	18930	25
387	20230906	135000	935365190	18940	18950	18950	18930	241
388	20230906	134900	930802630	18900	18900	18900	18900	0
389	20230906	134800	930802630	18900	18900	18900	18900	0
390	20230906	134700	930802630	18900	18900	18900	18900	0
391	20230906	134600	930802630	18900	18920	18920	18900	261
392	20230906	134500	925864820	18920	18920	18920	18920	4
393	20230906	134400	925789140	18910	18910	18910	18910	28
394	20230906	134300	925259660	18910	18970	18970	18910	273
395	20230906	134200	920092270	18970	18960	18970	18960	9
396	20230906	134100	919921620	18960	18970	18970	18960	144
397	20230906	134000	917190000	18960	18960	18960	18960	32
398	20230906	133900	916583280	18960	18960	18960	18960	23
399	20230906	133800	916147200	18950	18950	18950	18950	46
400	20230906	133700	915275500	18940	18940	18940	18940	0
401	20230906	133600	915275500	18940	18940	18940	18940	41
402	20230906	133500	914498960	18920	18920	18920	18920	0
403	20230906	133400	914498960	18920	18920	18920	18920	0
404	20230906	133300	914498960	18920	18920	18920	18920	0
405	20230906	133200	914498960	18920	18920	18920	18920	200
406	20230906	133100	910714960	18890	18910	18910	18890	374
407	20230906	133000	903647810	18900	18900	18900	18900	21
408	20230906	132900	903250910	18910	18920	18920	18900	802
409	20230906	132800	888092600	18910	18930	18930	18900	619
410	20230906	132700	876389710	18920	18940	18940	18920	718
411	20230906	132600	862803940	18940	18940	18940	18930	108
412	20230906	132500	860759280	18940	18940	18950	18940	108
413	20230906	132400	858713120	18940	18960	18960	18940	123
414	20230906	132300	856381120	18970	18980	18980	18970	13
415	20230906	132200	856134500	18980	18990	18990	18980	53
416	20230906	132100	855128060	18990	18980	18990	18980	51
417	20230906	132000	854160020	18970	18970	18970	18970	9
418	20230906	131900	853989290	18970	18960	18970	18960	32
419	20230906	131800	853382380	18960	18960	18960	18960	18
420	20230906	131700	853041100	18950	18950	18950	18950	105
421	20230906	131600	851051350	18950	18950	18950	18950	23
422	20230906	131500	850615500	18950	18960	18960	18950	103
423	20230906	131400	848663020	18970	18970	18970	18970	40
424	20230906	131300	847904220	18960	18960	18960	18960	1
425	20230906	131200	847885260	18950	18950	18950	18950	28
426	20230906	131100	847354660	18950	18940	18950	18940	26
427	20230906	131000	846862140	18950	18950	18950	18950	47
428	20230906	130900	845971490	18950	18990	19000	18950	343
429	20230906	130800	839467800	19000	19000	19000	19000	43
430	20230906	130700	838650800	18990	18990	18990	18990	0
431	20230906	130600	838650800	18990	18990	18990	18990	40
432	20230906	130500	837891200	19000	19000	19000	19000	0
433	20230906	130400	837891200	19000	19030	19030	19000	774
434	20230906	130300	823183300	19030	19030	19030	19030	0
435	20230906	130200	823183300	19030	19030	19040	19030	446
436	20230906	130100	814695180	19020	19020	19020	19020	18
437	20230906	130000	814352820	19010	19030	19030	19010	66
438	20230906	125900	813097050	19020	19010	19020	19010	58
439	20230906	125800	811994070	19020	19020	19030	19020	120
440	20230906	125700	809711650	19020	19010	19020	19010	34
441	20230906	125600	809064990	19010	19010	19010	19010	37
442	20230906	125500	808361620	19020	19020	19020	19020	40
443	20230906	125400	807600820	19010	19020	19020	19010	108
444	20230906	125300	805546840	19010	19010	19010	19010	0
445	20230906	125200	805546840	19010	19010	19010	19010	30
446	20230906	125100	804976540	19020	19020	19020	19020	104
447	20230906	125000	802998460	19010	19010	19010	19010	0
448	20230906	124900	802998460	19010	19010	19010	19010	10
449	20230906	124800	802808360	19010	19000	19010	19000	291
450	20230906	124700	797279320	19000	19000	19000	18990	131
451	20230906	124600	794790500	19000	19020	19020	19000	100
452	20230906	124500	792889370	19030	19020	19030	19020	49
453	20230906	124400	791956930	19020	19020	19020	19020	66
454	20230906	124300	790701610	19020	19020	19020	19020	1
455	20230906	124200	790682590	19020	19010	19020	19010	52
456	20230906	124100	789693740	19010	19010	19010	19010	58
457	20230906	124000	788591160	19000	19000	19000	19000	27
458	20230906	123900	788078160	18980	18980	18980	18980	0
459	20230906	123800	788078160	18980	18980	18980	18980	0
460	20230906	123700	788078160	18980	18980	18980	18980	25
461	20230906	123600	787603660	18980	18970	18980	18970	500
462	20230906	123500	778114570	18950	18950	18950	18950	15
463	20230906	123400	777830320	18920	18940	18940	18920	200
464	20230906	123300	774043890	18910	18910	18910	18910	0
465	20230906	123200	774043890	18910	19040	19040	18910	1451
466	20230906	123100	746502590	19030	19020	19030	19020	265
467	20230906	123000	741460510	19020	19020	19020	19020	50
468	20230906	122900	740509510	19010	19010	19010	19010	0
469	20230906	122800	740509510	19010	19020	19020	19010	200
470	20230906	122700	736707300	19020	19020	19020	19020	29
471	20230906	122600	736155720	19020	19020	19020	19010	7
472	20230906	122500	736022590	19020	19020	19020	19010	55
473	20230906	122400	734976590	19030	19030	19030	19030	40
474	20230906	122300	734215390	19030	19030	19040	19030	243
475	20230906	122200	729590700	19030	19050	19050	19030	110
476	20230906	122100	727496080	19050	19050	19050	19050	0
477	20230906	122000	727496080	19050	19030	19050	19030	127
478	20230906	121900	725079070	19040	19090	19090	19040	582
479	20230906	121800	713981180	19090	19070	19090	19070	247
480	20230906	121700	709267610	19070	19070	19070	19070	22
481	20230906	121600	708848070	19070	19070	19070	19070	0
482	20230906	121500	708848070	19070	19070	19070	19060	116
483	20230906	121400	706636160	19080	19080	19080	19080	64
484	20230906	121300	705415040	19080	19090	19090	19080	58
485	20230906	121200	704308000	19090	19090	19090	19090	0
486	20230906	121100	704308000	19090	19080	19090	19080	106
487	20230906	121000	702285360	19080	19080	19080	19080	79
488	20230906	120900	700778040	19080	19090	19090	19080	92
489	20230906	120800	699022280	19100	19100	19100	19100	40
490	20230906	120700	698258280	19110	19110	19110	19110	0
491	20230906	120600	698258280	19110	19110	19120	19110	87
492	20230906	120500	696595640	19120	19120	19120	19120	12
493	20230906	120400	696366200	19130	19140	19140	19130	100
494	20230906	120300	694452800	19150	19150	19150	19150	0
495	20230906	120200	694452800	19150	19150	19150	19150	0
496	20230906	120100	694452800	19150	19130	19150	19100	566
497	20230906	120000	683631840	19130	19130	19140	19130	67
498	20230906	115900	682349650	19140	19140	19140	19140	22
499	20230906	115800	681928570	19140	19140	19140	19140	18
500	20230906	115700	681584050	19140	19130	19140	19130	48
501	20230906	115600	680665350	19130	19130	19130	19130	17
502	20230906	115500	680340140	19130	19130	19130	19130	143
503	20230906	115400	677604550	19140	19140	19140	19140	40
504	20230906	115300	676838950	19140	19150	19150	19140	53
505	20230906	115200	675824130	19150	19150	19150	19150	9
506	20230906	115100	675651780	19150	19150	19150	19150	40
507	20230906	115000	674885780	19160	19160	19160	19160	242
508	20230906	114900	670249060	19150	19150	19150	19150	50
509	20230906	114800	669291560	19150	19150	19150	19150	160
510	20230906	114700	666227560	19150	19160	19160	19150	47
511	20230906	114600	665327300	19160	19150	19160	19150	20
512	20230906	114500	664944110	19160	19150	19160	19150	53
513	20230906	114400	663928660	19150	19150	19150	19150	14
514	20230906	114300	663660560	19150	19150	19160	19150	47
515	20230906	114200	662760110	19150	19150	19150	19150	6
516	20230906	114100	662645210	19150	19140	19150	19140	67
517	20230906	114000	661362350	19150	19140	19150	19140	392
518	20230906	113900	653855650	19140	19150	19150	19140	120
519	20230906	113800	651557840	19140	19140	19140	19140	67
520	20230906	113700	650275460	19140	19130	19140	19130	140
521	20230906	113600	647596860	19130	19130	19130	19130	19
522	20230906	113500	647233390	19130	19140	19140	19130	312
523	20230906	113400	641264380	19140	19140	19140	19130	240
524	20230906	113300	636672730	19150	19130	19150	19130	330
525	20230906	113200	630358870	19130	19130	19130	19130	1
526	20230906	113100	630339740	19120	19110	19130	19110	41
527	20230906	113000	629555820	19120	19090	19120	19090	486
528	20230906	112900	620268130	19110	19100	19110	19090	344
529	20230906	112800	613697650	19100	19100	19100	19100	213
530	20230906	112700	609629350	19100	19100	19100	19100	18
531	20230906	112600	609285550	19090	19100	19110	19090	117
532	20230906	112500	607050920	19090	19090	19090	19090	14
533	20230906	112400	606783660	19090	19090	19090	19080	48
534	20230906	112300	605867650	19100	19090	19100	19090	46
535	20230906	112200	604989490	19090	19090	19090	19090	40
536	20230906	112100	604225890	19090	19090	19090	19090	10
537	20230906	112000	604034990	19100	19090	19100	19090	60
538	20230906	111900	602889190	19090	19100	19100	19090	57
539	20230906	111800	601800660	19100	19100	19100	19100	0
540	20230906	111700	601800660	19100	19100	19100	19100	19
541	20230906	111600	601437760	19100	19100	19100	19100	43
542	20230906	111500	600616460	19100	19100	19100	19090	53
543	20230906	111400	599604190	19090	19090	19090	19090	20
544	20230906	111300	599222390	19100	19100	19100	19100	6
545	20230906	111200	599107790	19100	19100	19100	19100	67
546	20230906	111100	597828090	19100	19100	19100	19100	0
547	20230906	111000	597828090	19100	19090	19100	19090	84
548	20230906	110900	596223720	19090	19100	19100	19090	61
549	20230906	110800	595058820	19100	19100	19100	19100	28
550	20230906	110700	594524020	19100	19080	19100	19070	237
551	20230906	110600	590002220	19070	19070	19070	19070	2
552	20230906	110500	589964080	19070	19070	19070	19070	45
553	20230906	110400	589105930	19060	19060	19060	19060	0
554	20230906	110300	589105930	19060	19060	19060	19050	128
555	20230906	110200	586666930	19070	19070	19070	19070	40
556	20230906	110100	585904130	19060	19060	19060	19060	10
557	20230906	110000	585713530	19050	19050	19080	19050	38
558	20230906	105900	584989540	19060	19060	19060	19060	0
559	20230906	105800	584989540	19060	19060	19070	19050	1508
560	20230906	105700	556260940	19060	19060	19060	19060	22
561	20230906	105600	555841620	19070	19060	19070	19060	60
562	20230906	105500	554697620	19060	19060	19070	19060	52
563	20230906	105400	553706100	19060	19090	19090	19060	74
564	20230906	105300	552294790	19090	19110	19110	19090	117
565	20230906	105200	550058970	19110	19100	19110	19100	19
566	20230906	105100	549695890	19100	19110	19110	19100	41
567	20230906	105000	548912390	19100	19100	19100	19100	0
568	20230906	104900	548912390	19100	19100	19100	19100	10
569	20230906	104800	548721390	19120	19130	19130	19120	101
570	20230906	104700	546789870	19140	19140	19140	19140	0
571	20230906	104600	546789870	19140	19080	19140	19080	85
572	20230906	104500	545166850	19080	19080	19100	19070	80
573	20230906	104400	543639670	19090	19090	19090	19090	2
574	20230906	104300	543601490	19080	19070	19080	19070	58
575	20230906	104200	542495030	19060	19060	19060	19060	0
576	20230906	104100	542495030	19060	19060	19060	19060	9
577	20230906	104000	542323490	19050	19070	19070	19050	71
578	20230906	103900	540970170	19070	19080	19080	19070	125
579	20230906	103800	538585590	19090	19100	19100	19090	702
580	20230906	103700	525182970	19100	19100	19140	19090	315
581	20230906	103600	519156410	19090	19090	19090	19090	250
582	20230906	103500	514383910	19080	19130	19130	19080	747
583	20230906	103400	500118900	19140	19160	19160	19140	58
584	20230906	103300	499008540	19160	19130	19160	19130	17
585	20230906	103200	498682940	19150	19160	19160	19150	116
586	20230906	103100	496461090	19170	19180	19180	19170	52
587	20230906	103000	495463850	19170	19200	19200	19170	85
588	20230906	102900	493832390	19190	19200	19200	19190	110
589	20230906	102800	491720950	19200	19200	19210	19200	485
590	20230906	102700	482408860	19200	19220	19220	19170	179
591	20230906	102600	478974080	19220	19130	19260	19130	4628
592	20230906	102500	390158740	19120	19090	19140	19090	778
593	20230906	102400	375284430	19090	19100	19100	19090	70
594	20230906	102300	373947530	19100	19120	19120	19100	328
595	20230906	102200	367676450	19130	19110	19130	19110	96
596	20230906	102100	365841570	19110	19050	19110	19050	1157
597	20230906	102000	343790700	19050	19030	19050	19020	213
598	20230906	101900	339735270	19040	19040	19050	19040	337
599	20230906	101800	333318220	19040	19000	19050	19000	727
600	20230906	101700	319485520	18970	18990	18990	18970	479
601	20230906	101600	310397430	18990	18970	18990	18970	128
602	20230906	101500	307967960	18970	18970	18970	18970	304
603	20230906	101400	302201080	18990	18960	18990	18960	119
604	20230906	101300	299942990	18960	18920	18960	18910	105
605	20230906	101200	297955240	18910	18910	18970	18910	23
606	20230906	101100	297520080	18910	18950	18950	18910	500
607	20230906	101000	288062120	18960	18960	18960	18960	45
608	20230906	100900	287208920	18960	18960	18960	18960	0
609	20230906	100800	287208920	18960	18930	18960	18920	90
610	20230906	100700	285503310	18920	18920	18920	18920	0
611	20230906	100600	285503310	18920	18920	18920	18920	26
612	20230906	100500	285011390	18920	18920	18920	18920	10
613	20230906	100400	284822190	18920	18910	18940	18910	172
614	20230906	100300	281568020	18920	18910	18920	18900	100
615	20230906	100200	279676830	18900	18900	18900	18900	14
616	20230906	100100	279412230	18900	18930	18930	18900	611
617	20230906	100000	267860910	18930	19000	19000	18920	240
618	20230906	095900	263316590	19000	18990	19000	18990	167
619	20230906	095800	260144850	18920	18980	18980	18920	142
620	20230906	095700	257453600	18990	19000	19000	18990	16
621	20230906	095600	257149650	19040	19040	19040	19040	0
622	20230906	095500	257149650	19040	18970	19040	18970	598
623	20230906	095400	245790400	18930	18940	18950	18930	20
624	20230906	095300	245411600	18940	18940	18940	18940	206
625	20230906	095200	241509960	18900	18930	18930	18900	112
626	20230906	095100	239390850	18930	18930	18930	18930	110
627	20230906	095000	237308550	18900	18930	18930	18900	856
628	20230906	094900	221121790	18940	18940	18940	18940	319
629	20230906	094800	215079930	18950	18950	18950	18950	112
630	20230906	094700	212957530	18950	18960	18960	18950	130
631	20230906	094600	210493780	18960	18970	18980	18960	206
632	20230906	094500	206586350	18980	18990	18990	18980	166
633	20230906	094400	203434210	19000	19000	19000	19000	0
634	20230906	094300	203434210	19000	19010	19010	19000	15
635	20230906	094200	203149190	19000	19010	19010	19000	15
636	20230906	094100	202864160	19000	19010	19010	19000	80
637	20230906	094000	201343850	19010	19050	19050	19010	122
638	20230906	093900	199023220	19070	19020	19070	19020	106
639	20230906	093800	197004670	19020	19020	19020	19020	39
640	20230906	093700	196262890	19060	19020	19060	19020	239
641	20230906	093600	191717020	19020	19000	19020	19000	601
642	20230906	093500	180292910	19000	19020	19020	19000	187
643	20230906	093400	176738320	19020	19080	19080	19020	127
644	20230906	093300	174318780	19090	19100	19100	19080	135
645	20230906	093200	171742860	19120	19120	19120	19120	0
646	20230906	093100	171742860	19120	19120	19120	19120	2
647	20230906	093000	171704620	19020	19020	19030	19020	19
648	20230906	092900	171343180	19020	19020	19020	19020	67
649	20230906	092800	170068840	18990	18990	19050	18990	737
650	20230906	092700	156058980	19000	19000	19000	19000	48
651	20230906	092600	155146980	19000	19000	19000	18990	296
652	20230906	092500	149523070	19010	19010	19010	19010	8
653	20230906	092400	149370990	19050	19060	19060	19050	26
654	20230906	092300	148875600	19070	19140	19140	19070	320
655	20230906	092200	142772280	19070	19110	19140	19070	151
656	20230906	092100	139890580	19150	19120	19150	19110	1190
657	20230906	092000	117138650	19120	19180	19180	19120	137
658	20230906	091900	114514560	19190	18950	19190	18940	2754
659	20230906	091800	62026240	18940	18950	18960	18940	1115
660	20230906	091700	40896570	18950	18950	18950	18950	185
661	20230906	091600	37390820	18950	18960	18960	18950	520
662	20230906	091500	27535710	18960	18960	18960	18960	43
663	20230906	091400	26720430	18960	18960	18960	18960	80
664	20230906	091300	25203630	18960	18960	18960	18960	54
665	20230906	091200	24179790	19010	19010	19010	19010	0
666	20230906	091100	24179790	19010	19010	19010	19010	1
667	20230906	091000	24160780	18960	18990	18990	18960	368
668	20230906	090900	17180430	19010	18980	19060	18980	30
669	20230906	090800	16610080	18980	18990	18990	18980	8
670	20230906	090700	16458230	19030	18970	19030	18970	212
671	20230906	090600	12431100	18970	18970	18970	18970	15
672	20230906	090500	12146550	18950	18950	18950	18950	0
673	20230906	090400	12146550	18950	18950	18950	18950	11
674	20230906	090300	11938100	18970	18970	18970	18970	0
675	20230906	090200	11938100	18970	19030	19030	18970	403
676	20230906	090100	4281490	19030	19080	19080	19020	14
677	20230906	090000	4015040	19020	19080	19080	19000	211