KissMeData/033640/min/candle-20230908.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230908	190800	3074771470	18730	18730	18730	18730	3439
3	20230908	190700	3074771470	18730	18730	18730	18730	0
4	20230908	190600	3074771470	18730	18730	18730	18730	0
5	20230908	190500	3074771470	18730	18730	18730	18730	0
6	20230908	190400	3074771470	18730	18730	18730	18730	0
7	20230908	190300	3074771470	18730	18730	18730	18730	0
8	20230908	190200	3074771470	18730	18730	18730	18730	0
9	20230908	190100	3074771470	18730	18730	18730	18730	0
10	20230908	190000	3074771470	18730	18730	18730	18730	0
11	20230908	185900	3074771470	18730	18730	18730	18730	0
12	20230908	185800	3074771470	18730	18730	18730	18730	0
13	20230908	185700	3074771470	18730	18730	18730	18730	0
14	20230908	185600	3074771470	18730	18730	18730	18730	0
15	20230908	185500	3074771470	18730	18730	18730	18730	0
16	20230908	185400	3074771470	18730	18730	18730	18730	0
17	20230908	185300	3074771470	18730	18730	18730	18730	0
18	20230908	185200	3074771470	18730	18730	18730	18730	0
19	20230908	185100	3074771470	18730	18730	18730	18730	0
20	20230908	185000	3074771470	18730	18730	18730	18730	0
21	20230908	184900	3074771470	18730	18730	18730	18730	0
22	20230908	184800	3074771470	18730	18730	18730	18730	0
23	20230908	184700	3074771470	18730	18730	18730	18730	0
24	20230908	184600	3074771470	18730	18730	18730	18730	0
25	20230908	184500	3074771470	18730	18730	18730	18730	0
26	20230908	184400	3074771470	18730	18730	18730	18730	0
27	20230908	184300	3074771470	18730	18730	18730	18730	0
28	20230908	184200	3074771470	18730	18730	18730	18730	0
29	20230908	184100	3074771470	18730	18730	18730	18730	0
30	20230908	184000	3074771470	18730	18730	18730	18730	0
31	20230908	183900	3074771470	18730	18730	18730	18730	0
32	20230908	183800	3074771470	18730	18730	18730	18730	3439
33	20230908	183700	3074771470	18730	18730	18730	18730	0
34	20230908	183600	3074771470	18730	18730	18730	18730	0
35	20230908	183500	3074771470	18730	18730	18730	18730	0
36	20230908	183400	3074771470	18730	18730	18730	18730	0
37	20230908	183300	3074771470	18730	18730	18730	18730	0
38	20230908	183200	3074771470	18730	18730	18730	18730	0
39	20230908	183100	3074771470	18730	18730	18730	18730	0
40	20230908	183000	3074771470	18730	18730	18730	18730	0
41	20230908	182900	3074771470	18730	18730	18730	18730	0
42	20230908	182800	3074771470	18730	18730	18730	18730	0
43	20230908	182700	3074771470	18730	18730	18730	18730	0
44	20230908	182600	3074771470	18730	18730	18730	18730	0
45	20230908	182500	3074771470	18730	18730	18730	18730	0
46	20230908	182400	3074771470	18730	18730	18730	18730	0
47	20230908	182300	3074771470	18730	18730	18730	18730	0
48	20230908	182200	3074771470	18730	18730	18730	18730	0
49	20230908	182100	3074771470	18730	18730	18730	18730	0
50	20230908	182000	3074771470	18730	18730	18730	18730	0
51	20230908	181900	3074771470	18730	18730	18730	18730	0
52	20230908	181800	3074771470	18730	18730	18730	18730	0
53	20230908	181700	3074771470	18730	18730	18730	18730	0
54	20230908	181600	3074771470	18730	18730	18730	18730	0
55	20230908	181500	3074771470	18730	18730	18730	18730	0
56	20230908	181400	3074771470	18730	18730	18730	18730	0
57	20230908	181300	3074771470	18730	18730	18730	18730	0
58	20230908	181200	3074771470	18730	18730	18730	18730	0
59	20230908	181100	3074771470	18730	18730	18730	18730	0
60	20230908	181000	3074771470	18730	18730	18730	18730	0
61	20230908	180900	3074771470	18730	18730	18730	18730	0
62	20230908	180800	3074771470	18730	18730	18730	18730	3439
63	20230908	180700	3074771470	18730	18730	18730	18730	0
64	20230908	180600	3074771470	18730	18730	18730	18730	0
65	20230908	180500	3074771470	18730	18730	18730	18730	0
66	20230908	180400	3074771470	18730	18730	18730	18730	0
67	20230908	180300	3074771470	18730	18730	18730	18730	0
68	20230908	180200	3074771470	18730	18730	18730	18730	0
69	20230908	180100	3074771470	18730	18730	18730	18730	0
70	20230908	180000	3074771470	18730	18730	18730	18730	0
71	20230908	175900	3074771470	18730	18730	18730	18730	0
72	20230908	175800	3074771470	18730	18730	18730	18730	0
73	20230908	175700	3074771470	18730	18730	18730	18730	0
74	20230908	175600	3074771470	18730	18730	18730	18730	0
75	20230908	175500	3074771470	18730	18730	18730	18730	0
76	20230908	175400	3074771470	18730	18730	18730	18730	0
77	20230908	175300	3074771470	18730	18730	18730	18730	0
78	20230908	175200	3074771470	18730	18730	18730	18730	0
79	20230908	175100	3074771470	18730	18730	18730	18730	0
80	20230908	175000	3074771470	18730	18730	18730	18730	0
81	20230908	174900	3074771470	18730	18730	18730	18730	0
82	20230908	174800	3074771470	18730	18730	18730	18730	0
83	20230908	174700	3074771470	18730	18730	18730	18730	0
84	20230908	174600	3074771470	18730	18730	18730	18730	0
85	20230908	174500	3074771470	18730	18730	18730	18730	0
86	20230908	174400	3074771470	18730	18730	18730	18730	0
87	20230908	174300	3074771470	18730	18730	18730	18730	0
88	20230908	174200	3074771470	18730	18730	18730	18730	0
89	20230908	174100	3074771470	18730	18730	18730	18730	0
90	20230908	174000	3074771470	18730	18730	18730	18730	0
91	20230908	173900	3074771470	18730	18730	18730	18730	0
92	20230908	173800	3074771470	18730	18730	18730	18730	3439
93	20230908	173700	3074771470	18730	18730	18730	18730	0
94	20230908	173600	3074771470	18730	18730	18730	18730	0
95	20230908	173500	3074771470	18730	18730	18730	18730	0
96	20230908	173400	3074771470	18730	18730	18730	18730	0
97	20230908	173300	3074771470	18730	18730	18730	18730	0
98	20230908	173200	3074771470	18730	18730	18730	18730	0
99	20230908	173100	3074771470	18730	18730	18730	18730	0
100	20230908	173000	3074771470	18730	18730	18730	18730	0
101	20230908	172900	3074771470	18730	18730	18730	18730	0
102	20230908	172800	3074771470	18730	18730	18730	18730	0
103	20230908	172700	3074771470	18730	18730	18730	18730	0
104	20230908	172600	3074771470	18730	18730	18730	18730	0
105	20230908	172500	3074771470	18730	18730	18730	18730	0
106	20230908	172400	3074771470	18730	18730	18730	18730	0
107	20230908	172300	3074771470	18730	18730	18730	18730	0
108	20230908	172200	3074771470	18730	18730	18730	18730	0
109	20230908	172100	3074771470	18730	18730	18730	18730	0
110	20230908	172000	3074771470	18730	18730	18730	18730	0
111	20230908	171900	3074771470	18730	18730	18730	18730	0
112	20230908	171800	3074771470	18730	18730	18730	18730	0
113	20230908	171700	3074771470	18730	18730	18730	18730	0
114	20230908	171600	3074771470	18730	18730	18730	18730	0
115	20230908	171500	3074771470	18730	18730	18730	18730	0
116	20230908	171400	3074771470	18730	18730	18730	18730	0
117	20230908	171300	3074771470	18730	18730	18730	18730	0
118	20230908	171200	3074771470	18730	18730	18730	18730	0
119	20230908	171100	3074771470	18730	18730	18730	18730	0
120	20230908	171000	3074771470	18730	18730	18730	18730	0
121	20230908	170900	3074771470	18730	18730	18730	18730	0
122	20230908	170800	3074771470	18730	18730	18730	18730	3439
123	20230908	170700	3074771470	18730	18730	18730	18730	0
124	20230908	170600	3074771470	18730	18730	18730	18730	0
125	20230908	170500	3074771470	18730	18730	18730	18730	0
126	20230908	170400	3074771470	18730	18730	18730	18730	0
127	20230908	170300	3074771470	18730	18730	18730	18730	0
128	20230908	170200	3074771470	18730	18730	18730	18730	0
129	20230908	170100	3074771470	18730	18730	18730	18730	0
130	20230908	170000	3074771470	18730	18730	18730	18730	0
131	20230908	165900	3074771470	18730	18730	18730	18730	0
132	20230908	165800	3074771470	18730	18730	18730	18730	0
133	20230908	165700	3074771470	18730	18730	18730	18730	0
134	20230908	165600	3074771470	18730	18730	18730	18730	0
135	20230908	165500	3074771470	18730	18730	18730	18730	0
136	20230908	165400	3074771470	18730	18730	18730	18730	0
137	20230908	165300	3074771470	18730	18730	18730	18730	0
138	20230908	165200	3074771470	18730	18730	18730	18730	0
139	20230908	165100	3074771470	18730	18730	18730	18730	0
140	20230908	165000	3074771470	18730	18730	18730	18730	0
141	20230908	164900	3074771470	18730	18730	18730	18730	0
142	20230908	164800	3074771470	18730	18730	18730	18730	0
143	20230908	164700	3074771470	18730	18730	18730	18730	0
144	20230908	164600	3074771470	18730	18730	18730	18730	0
145	20230908	164500	3074771470	18730	18730	18730	18730	0
146	20230908	164400	3074771470	18730	18730	18730	18730	0
147	20230908	164300	3074771470	18730	18730	18730	18730	0
148	20230908	164200	3074771470	18730	18730	18730	18730	0
149	20230908	164100	3074771470	18730	18730	18730	18730	0
150	20230908	164000	3074771470	18730	18730	18730	18730	0
151	20230908	163900	3074771470	18730	18730	18730	18730	0
152	20230908	163800	3074771470	18730	18730	18730	18730	3439
153	20230908	163700	3074771470	18730	18730	18730	18730	0
154	20230908	163600	3074771470	18730	18730	18730	18730	0
155	20230908	163500	3074771470	18730	18730	18730	18730	0
156	20230908	163400	3074771470	18730	18730	18730	18730	0
157	20230908	163300	3074771470	18730	18730	18730	18730	0
158	20230908	163200	3074771470	18730	18730	18730	18730	0
159	20230908	163100	3074771470	18730	18730	18730	18730	0
160	20230908	163000	3074771470	18730	18730	18730	18730	0
161	20230908	162900	3074771470	18730	18730	18730	18730	0
162	20230908	162800	3074771470	18730	18730	18730	18730	0
163	20230908	162700	3074771470	18730	18730	18730	18730	0
164	20230908	162600	3074771470	18730	18730	18730	18730	0
165	20230908	162500	3074771470	18730	18730	18730	18730	0
166	20230908	162400	3074771470	18730	18730	18730	18730	0
167	20230908	162300	3074771470	18730	18730	18730	18730	0
168	20230908	162200	3074771470	18730	18730	18730	18730	0
169	20230908	162100	3074771470	18730	18730	18730	18730	0
170	20230908	162000	3074771470	18730	18730	18730	18730	0
171	20230908	161900	3074771470	18730	18730	18730	18730	0
172	20230908	161800	3074771470	18730	18730	18730	18730	0
173	20230908	161700	3074771470	18730	18730	18730	18730	0
174	20230908	161600	3074771470	18730	18730	18730	18730	0
175	20230908	161500	3074771470	18730	18730	18730	18730	0
176	20230908	161400	3074771470	18730	18730	18730	18730	0
177	20230908	161300	3074771470	18730	18730	18730	18730	0
178	20230908	161200	3074771470	18730	18730	18730	18730	0
179	20230908	161100	3074771470	18730	18730	18730	18730	0
180	20230908	161000	3074771470	18730	18730	18730	18730	0
181	20230908	160900	3074771470	18730	18730	18730	18730	0
182	20230908	160800	3074771470	18730	18730	18730	18730	3439
183	20230908	160700	3074771470	18730	18730	18730	18730	0
184	20230908	160600	3074771470	18730	18730	18730	18730	0
185	20230908	160500	3074771470	18730	18730	18730	18730	0
186	20230908	160400	3074771470	18730	18730	18730	18730	0
187	20230908	160300	3074771470	18730	18730	18730	18730	0
188	20230908	160200	3074771470	18730	18730	18730	18730	0
189	20230908	160100	3074771470	18730	18730	18730	18730	0
190	20230908	160000	3074771470	18730	18730	18730	18730	0
191	20230908	155900	3074771470	18730	18730	18730	18730	0
192	20230908	155800	3074771470	18730	18730	18730	18730	0
193	20230908	155700	3074771470	18730	18730	18730	18730	0
194	20230908	155600	3074771470	18730	18730	18730	18730	0
195	20230908	155500	3074771470	18730	18730	18730	18730	0
196	20230908	155400	3074771470	18730	18730	18730	18730	0
197	20230908	155300	3074771470	18730	18730	18730	18730	0
198	20230908	155200	3074771470	18730	18730	18730	18730	0
199	20230908	155100	3074771470	18730	18730	18730	18730	0
200	20230908	155000	3074771470	18730	18730	18730	18730	0
201	20230908	154900	3074771470	18730	18730	18730	18730	0
202	20230908	154800	3074771470	18730	18730	18730	18730	0
203	20230908	154700	3074771470	18730	18730	18730	18730	0
204	20230908	154600	3074771470	18730	18730	18730	18730	0
205	20230908	154500	3074771470	18730	18730	18730	18730	0
206	20230908	154400	3074771470	18730	18730	18730	18730	0
207	20230908	154300	3074771470	18730	18730	18730	18730	0
208	20230908	154200	3074771470	18730	18730	18730	18730	0
209	20230908	154100	3074771470	18730	18730	18730	18730	0
210	20230908	154000	3074771470	18730	18730	18730	18730	0
211	20230908	153900	3074771470	18730	18730	18730	18730	0
212	20230908	153800	3074771470	18730	18730	18730	18730	3439
213	20230908	153700	3074771470	18730	18730	18730	18730	0
214	20230908	153600	3074771470	18730	18730	18730	18730	0
215	20230908	153500	3074771470	18730	18730	18730	18730	0
216	20230908	153400	3074771470	18730	18730	18730	18730	0
217	20230908	153300	3074771470	18730	18730	18730	18730	0
218	20230908	153200	3074771470	18730	18730	18730	18730	0
219	20230908	153100	3074771470	18730	18730	18730	18730	0
220	20230908	153000	3074771470	18730	18730	18730	18730	3439
221	20230908	152900	3010359000	18690	18690	18690	18690	0
222	20230908	152800	3010359000	18690	18690	18690	18690	0
223	20230908	152700	3010359000	18690	18690	18690	18690	0
224	20230908	152600	3010359000	18690	18690	18690	18690	0
225	20230908	152500	3010359000	18690	18690	18690	18690	0
226	20230908	152400	3010359000	18690	18690	18690	18690	0
227	20230908	152300	3010359000	18690	18690	18690	18690	0
228	20230908	152200	3010359000	18690	18690	18690	18690	0
229	20230908	152100	3010359000	18690	18690	18690	18690	0
230	20230908	152000	3010359000	18690	18690	18690	18690	0
231	20230908	151900	3010359000	18690	18650	18690	18650	787
232	20230908	151800	2995670440	18620	18650	18660	18620	989
233	20230908	151700	2977225060	18640	18620	18640	18620	125
234	20230908	151600	2974895920	18620	18640	18640	18620	325
235	20230908	151500	2968840580	18630	18640	18640	18630	123
236	20230908	151400	2966548860	18640	18640	18640	18640	201
237	20230908	151300	2962802220	18650	18650	18650	18640	66
238	20230908	151200	2961571460	18650	18670	18690	18640	875
239	20230908	151100	2945235650	18670	18630	18670	18630	471
240	20230908	151000	2936452180	18630	18620	18630	18620	190
241	20230908	150900	2932914360	18620	18610	18620	18610	178
242	20230908	150800	2929600010	18610	18600	18610	18600	1031
243	20230908	150700	2910418330	18600	18610	18610	18600	648
244	20230908	150600	2898365000	18610	18600	18610	18600	339
245	20230908	150500	2892057600	18610	18580	18620	18580	1317
246	20230908	150400	2867563890	18570	18570	18570	18570	29
247	20230908	150300	2867025360	18570	18560	18570	18560	592
248	20230908	150200	2856033740	18560	18560	18560	18560	195
249	20230908	150100	2852414540	18560	18560	18560	18550	87
250	20230908	150000	2850800020	18560	18560	18560	18560	615
251	20230908	145900	2839385620	18550	18550	18550	18550	262
252	20230908	145800	2834525520	18550	18550	18550	18550	71
253	20230908	145700	2833208470	18550	18550	18550	18550	1
254	20230908	145600	2833189920	18550	18550	18560	18550	829
255	20230908	145500	2817810990	18550	18550	18550	18550	201
256	20230908	145400	2814082440	18550	18550	18550	18550	1
257	20230908	145300	2814063890	18560	18570	18570	18560	1157
258	20230908	145200	2792588510	18570	18570	18570	18560	156
259	20230908	145100	2789692600	18570	18560	18570	18560	315
260	20230908	145000	2783844270	18570	18560	18570	18560	49
261	20230908	144900	2782934600	18570	18570	18570	18560	79
262	20230908	144800	2781467610	18560	18570	18570	18560	217
263	20230908	144700	2777437940	18570	18560	18570	18560	57
264	20230908	144600	2776379570	18570	18560	18570	18560	108
265	20230908	144500	2774374130	18560	18560	18560	18560	1144
266	20230908	144400	2753141490	18560	18560	18560	18550	118
267	20230908	144300	2750951530	18560	18560	18560	18550	196
268	20230908	144200	2747313790	18560	18560	18560	18550	97
269	20230908	144100	2745513480	18560	18550	18560	18550	32
270	20230908	144000	2744919670	18550	18550	18550	18550	11
271	20230908	143900	2744715620	18560	18570	18570	18560	684
272	20230908	143800	2732020570	18560	18560	18560	18560	14
273	20230908	143700	2731760730	18570	18560	18570	18560	183
274	20230908	143600	2728364240	18560	18560	18560	18560	200
275	20230908	143500	2724652240	18560	18560	18570	18560	138
276	20230908	143400	2722090950	18560	18560	18560	18560	108
277	20230908	143300	2720086470	18550	18580	18580	18550	896
278	20230908	143200	2703445800	18570	18580	18580	18570	503
279	20230908	143100	2694100170	18590	18530	18590	18530	3600
280	20230908	143000	2627345480	18520	18530	18530	18520	6
281	20230908	142900	2627234310	18520	18520	18520	18520	11
282	20230908	142800	2627030590	18520	18530	18530	18520	4
283	20230908	142700	2626956480	18520	18520	18530	18520	341
284	20230908	142600	2620640860	18520	18520	18520	18520	15
285	20230908	142500	2620363060	18520	18520	18520	18520	103
286	20230908	142400	2618455500	18530	18530	18530	18530	17
287	20230908	142300	2618140490	18530	18530	18530	18520	348
288	20230908	142200	2611695470	18520	18520	18520	18520	0
289	20230908	142100	2611695470	18520	18520	18530	18520	364
290	20230908	142000	2604952930	18520	18520	18520	18510	325
291	20230908	141900	2598933950	18520	18540	18540	18520	835
292	20230908	141800	2583456130	18530	18530	18530	18530	544
293	20230908	141700	2573375810	18530	18530	18530	18530	11
294	20230908	141600	2573171980	18530	18540	18540	18530	1082
295	20230908	141500	2553111920	18540	18550	18550	18540	268
296	20230908	141400	2548142700	18540	18560	18560	18540	830
297	20230908	141300	2532741690	18560	18560	18560	18560	35
298	20230908	141200	2532092090	18560	18570	18570	18560	31
299	20230908	141100	2531516430	18560	18560	18560	18560	106
300	20230908	141000	2529549070	18570	18570	18570	18570	5
301	20230908	140900	2529456220	18560	18560	18560	18560	382
302	20230908	140800	2522366300	18580	18570	18580	18570	132
303	20230908	140700	2519914380	18570	18560	18570	18560	18
304	20230908	140600	2519580130	18570	18530	18570	18530	371
305	20230908	140500	2512699770	18540	18540	18540	18530	253
306	20230908	140400	2508009260	18540	18540	18540	18540	60
307	20230908	140300	2506896860	18550	18500	18550	18500	1131
308	20230908	140200	2485970900	18490	18490	18490	18490	12
309	20230908	140100	2485749020	18500	18500	18500	18500	51
310	20230908	140000	2484805520	18490	18490	18500	18490	303
311	20230908	135900	2479201770	18490	18500	18500	18490	32
312	20230908	135800	2478609890	18500	18500	18500	18490	174
313	20230908	135700	2475392320	18490	18500	18500	18490	174
314	20230908	135600	2472174580	18500	18500	18500	18490	46
315	20230908	135500	2471323690	18490	18490	18500	18490	5
316	20230908	135400	2471231210	18490	18490	18490	18490	185
317	20230908	135300	2467810560	18490	18490	18490	18490	348
318	20230908	135200	2461376040	18490	18490	18490	18490	1
319	20230908	135100	2461357550	18490	18490	18490	18490	12
320	20230908	135000	2461135670	18490	18490	18500	18490	714
321	20230908	134900	2447932970	18490	18490	18490	18490	976
322	20230908	134800	2429886730	18490	18500	18500	18490	151
323	20230908	134700	2427093240	18500	18500	18500	18500	1315
324	20230908	134600	2402765740	18510	18510	18510	18510	0
325	20230908	134500	2402765740	18510	18500	18510	18500	52
326	20230908	134400	2401803240	18500	18510	18510	18500	109
327	20230908	134300	2399786660	18510	18520	18520	18500	423
328	20230908	134200	2391956630	18520	18520	18520	18520	68
329	20230908	134100	2390697270	18520	18530	18530	18520	950
330	20230908	134000	2373095390	18530	18560	18560	18530	984
331	20230908	133900	2354843890	18560	18570	18570	18560	60
332	20230908	133800	2353730090	18560	18570	18570	18560	66
333	20230908	133700	2352504600	18570	18560	18570	18560	149
334	20230908	133600	2349739030	18560	18560	18560	18560	1
335	20230908	133500	2349720470	18560	18560	18570	18560	386
336	20230908	133400	2342555960	18560	18570	18570	18560	73
337	20230908	133300	2341200360	18570	18580	18590	18570	604
338	20230908	133200	2329980340	18580	18580	18590	18580	138
339	20230908	133100	2327415240	18590	18590	18590	18580	57
340	20230908	133000	2326355620	18590	18590	18590	18580	55
341	20230908	132900	2325333270	18580	18590	18590	18580	36
342	20230908	132800	2324664350	18590	18600	18600	18590	348
343	20230908	132700	2318195020	18600	18590	18600	18590	73
344	20230908	132600	2316837420	18590	18590	18600	18590	13
345	20230908	132500	2316595740	18600	18590	18600	18590	9
346	20230908	132400	2316428420	18590	18580	18590	18580	30
347	20230908	132300	2315870990	18570	18590	18590	18570	251
348	20230908	132200	2311205480	18590	18590	18590	18590	33
349	20230908	132100	2310592010	18590	18590	18590	18590	1
350	20230908	132000	2310573420	18590	18600	18600	18590	115
351	20230908	131900	2308434530	18600	18620	18620	18600	2
352	20230908	131800	2308397310	18630	18620	18630	18620	302
353	20230908	131700	2302771060	18630	18570	18640	18570	499
354	20230908	131600	2293485260	18580	18580	18580	18580	231
355	20230908	131500	2289193280	18580	18580	18580	18580	1
356	20230908	131400	2289174700	18580	18590	18590	18580	12
357	20230908	131300	2288951720	18600	18610	18610	18600	391
358	20230908	131200	2281675860	18610	18590	18620	18590	462
359	20230908	131100	2273078010	18590	18560	18590	18560	976
360	20230908	131000	2254947910	18560	18560	18560	18560	2
361	20230908	130900	2254910790	18560	18560	18560	18560	1
362	20230908	130800	2254892230	18560	18560	18560	18560	11
363	20230908	130700	2254688070	18570	18570	18580	18560	1697
364	20230908	130600	2223174760	18570	18550	18570	18550	582
365	20230908	130500	2212372990	18550	18550	18550	18550	62
366	20230908	130400	2211222890	18570	18560	18570	18560	145
367	20230908	130300	2208531680	18550	18560	18560	18550	9
368	20230908	130200	2208364650	18550	18550	18550	18550	12
369	20230908	130100	2208142050	18560	18560	18560	18560	35
370	20230908	130000	2207492450	18550	18550	18560	18550	256
371	20230908	125900	2202741180	18560	18560	18560	18560	61
372	20230908	125800	2201609020	18570	18590	18590	18570	121
373	20230908	125700	2199360900	18590	18530	18590	18530	1100
374	20230908	125600	2178958730	18530	18540	18540	18530	56
375	20230908	125500	2177920620	18540	18510	18540	18490	1863
376	20230908	125400	2143432570	18510	18510	18510	18510	735
377	20230908	125300	2129827720	18510	18520	18520	18510	148
378	20230908	125200	2127086770	18520	18520	18520	18520	11
379	20230908	125100	2126883050	18520	18530	18530	18510	257
380	20230908	125000	2122121150	18540	18530	18540	18530	50
381	20230908	124900	2121194490	18540	18520	18540	18520	169
382	20230908	124800	2118062900	18510	18530	18530	18510	393
383	20230908	124700	2110786890	18530	18520	18530	18510	259
384	20230908	124600	2105988420	18520	18540	18540	18520	508
385	20230908	124500	2096576420	18540	18540	18540	18540	18
386	20230908	124400	2096242700	18530	18530	18540	18530	116
387	20230908	124300	2094092190	18540	18530	18540	18530	19
388	20230908	124200	2093739940	18530	18530	18530	18530	0
389	20230908	124100	2093739940	18530	18540	18540	18530	280
390	20230908	124000	2088548870	18550	18550	18550	18550	341
391	20230908	123900	2082223320	18550	18550	18550	18550	3
392	20230908	123800	2082167670	18560	18560	18570	18560	323
393	20230908	123700	2076172110	18570	18560	18570	18560	11
394	20230908	123600	2075967850	18570	18580	18580	18560	119
395	20230908	123500	2073757040	18580	18580	18580	18580	88
396	20230908	123400	2072122000	18590	18600	18600	18590	257
397	20230908	123300	2067344270	18600	18560	18630	18560	1063
398	20230908	123200	2047592380	18550	18550	18560	18550	44
399	20230908	123100	2046775870	18550	18550	18550	18550	1
400	20230908	123000	2046757320	18560	18570	18570	18560	535
401	20230908	122900	2036827600	18560	18560	18560	18560	13
402	20230908	122800	2036586320	18570	18560	18570	18560	48
403	20230908	122700	2035695300	18560	18560	18560	18560	1
404	20230908	122600	2035676740	18570	18570	18570	18560	48
405	20230908	122500	2034785690	18560	18560	18570	18560	59
406	20230908	122400	2033690320	18570	18560	18570	18560	17
407	20230908	122300	2033374640	18560	18560	18570	18560	23
408	20230908	122200	2032947750	18570	18570	18570	18560	18
409	20230908	122100	2032613500	18560	18560	18560	18560	153
410	20230908	122000	2029773820	18570	18570	18570	18570	309
411	20230908	121900	2024035690	18590	18540	18620	18540	960
412	20230908	121800	2006204840	18540	18530	18540	18530	210
413	20230908	121700	2002312990	18520	18520	18530	18520	68
414	20230908	121600	2001053580	18530	18530	18530	18500	813
415	20230908	121500	1986004370	18520	18520	18530	18520	196
416	20230908	121400	1982374350	18530	18510	18530	18510	62
417	20230908	121300	1981226120	18510	18520	18520	18510	62
418	20230908	121200	1980077890	18530	18520	18530	18520	157
419	20230908	121100	1977169340	18500	18500	18530	18500	619
420	20230908	121000	1965708090	18510	18500	18510	18500	37
421	20230908	120900	1965023430	18510	18510	18510	18510	16
422	20230908	120800	1964727270	18500	18500	18500	18500	40
423	20230908	120700	1963987270	18500	18490	18500	18490	52
424	20230908	120600	1963025280	18490	18490	18490	18490	54
425	20230908	120500	1962026820	18490	18480	18490	18480	30
426	20230908	120400	1961472250	18480	18480	18490	18480	48
427	20230908	120300	1960585070	18480	18490	18490	18470	774
428	20230908	120200	1946280060	18490	18500	18500	18490	689
429	20230908	120100	1933534020	18510	18520	18520	18510	742
430	20230908	120000	1919796660	18530	18530	18530	18530	10
431	20230908	115900	1919611360	18530	18530	18540	18520	424
432	20230908	115800	1911754590	18530	18530	18530	18530	1
433	20230908	115700	1911736060	18530	18550	18550	18530	316
434	20230908	115600	1905877830	18550	18540	18550	18540	44
435	20230908	115500	1905062060	18540	18540	18550	18540	107
436	20230908	115400	1903077670	18540	18540	18550	18540	39
437	20230908	115300	1902354450	18540	18540	18540	18540	115
438	20230908	115200	1900222350	18540	18550	18550	18540	54
439	20230908	115100	1899221010	18540	18540	18550	18540	36
440	20230908	115000	1898553560	18540	18540	18540	18540	12
441	20230908	114900	1898331080	18550	18540	18550	18530	68
442	20230908	114800	1897070170	18540	18560	18560	18530	532
443	20230908	114700	1887204790	18560	18550	18560	18550	42
444	20230908	114600	1886425400	18560	18560	18560	18550	690
445	20230908	114500	1873625390	18570	18560	18570	18560	64
446	20230908	114400	1872437060	18550	18550	18570	18540	233
447	20230908	114300	1868115010	18550	18550	18550	18550	16
448	20230908	114200	1867818210	18540	18540	18540	18540	150
449	20230908	114100	1865037210	18540	18550	18560	18540	482
450	20230908	114000	1856097390	18550	18560	18560	18550	66
451	20230908	113900	1854872440	18560	18570	18570	18560	28
452	20230908	113800	1854352590	18580	18550	18580	18540	343
453	20230908	113700	1847983760	18550	18530	18550	18530	543
454	20230908	113600	1837916120	18540	18540	18540	18540	69
455	20230908	113500	1836636860	18530	18540	18540	18530	102
456	20230908	113400	1834745910	18540	18530	18540	18530	86
457	20230908	113300	1833151600	18520	18530	18530	18520	23
458	20230908	113200	1832725420	18530	18520	18530	18520	271
459	20230908	113100	1827706330	18530	18520	18530	18520	115
460	20230908	113000	1825575880	18520	18520	18520	18520	1
461	20230908	112900	1825557360	18530	18520	18530	18510	61
462	20230908	112800	1824427620	18510	18520	18520	18510	2
463	20230908	112700	1824390590	18520	18510	18520	18510	58
464	20230908	112600	1823316550	18520	18510	18520	18510	14
465	20230908	112500	1823057390	18540	18550	18550	18530	183
466	20230908	112400	1819663170	18560	18570	18580	18560	201
467	20230908	112300	1815930910	18570	18520	18570	18510	498
468	20230908	112200	1806695370	18520	18520	18520	18520	82
469	20230908	112100	1805176730	18510	18440	18540	18440	1212
470	20230908	112000	1782799820	18440	18440	18450	18440	145
471	20230908	111900	1780125860	18440	18440	18440	18430	855
472	20230908	111800	1764365990	18440	18430	18440	18430	127
473	20230908	111700	1762024130	18440	18430	18440	18430	30
474	20230908	111600	1761471220	18440	18440	18440	18430	27
475	20230908	111500	1760973350	18430	18430	18430	18430	0
476	20230908	111400	1760973350	18430	18440	18440	18430	213
477	20230908	111300	1757046550	18430	18430	18440	18430	170
478	20230908	111200	1753912350	18440	18440	18450	18440	272
479	20230908	111100	1748896530	18430	18440	18440	18430	38
480	20230908	111000	1748196030	18430	18430	18430	18430	35
481	20230908	110900	1747550980	18430	18450	18450	18430	59
482	20230908	110800	1746462880	18450	18430	18450	18430	24
483	20230908	110700	1746020540	18440	18450	18450	18440	226
484	20230908	110600	1741852940	18440	18450	18450	18440	360
485	20230908	110500	1735214520	18450	18440	18450	18440	44
486	20230908	110400	1734402840	18440	18450	18450	18440	362
487	20230908	110300	1727725950	18460	18460	18460	18450	25
488	20230908	110200	1727264460	18450	18470	18470	18450	162
489	20230908	110100	1724272940	18480	18480	18480	18480	298
490	20230908	110000	1718765900	18490	18490	18490	18490	2
491	20230908	105900	1718728920	18500	18510	18510	18480	207
492	20230908	105800	1714898190	18520	18520	18520	18520	55
493	20230908	105700	1713879590	18530	18520	18540	18510	129
494	20230908	105600	1711490470	18530	18440	18530	18440	4698
495	20230908	105500	1624742780	18440	18430	18450	18430	20
496	20230908	105400	1624373810	18450	18450	18450	18440	262
497	20230908	105300	1619540210	18450	18440	18450	18440	29
498	20230908	105200	1619005280	18440	18430	18440	18430	256
499	20230908	105100	1614286140	18430	18420	18450	18420	423
500	20230908	105000	1606490260	18420	18410	18420	18410	150
501	20230908	104900	1603728710	18410	18410	18420	18410	489
502	20230908	104800	1594723650	18420	18440	18450	18420	614
503	20230908	104700	1583404360	18440	18420	18440	18420	82
504	20230908	104600	1581893080	18400	18410	18450	18400	2099
505	20230908	104500	1543211280	18400	18440	18440	18400	1652
506	20230908	104400	1512770320	18440	18450	18450	18440	203
507	20230908	104300	1509026840	18440	18460	18460	18440	742
508	20230908	104200	1495338810	18460	18470	18470	18460	252
509	20230908	104100	1490686190	18480	18470	18480	18470	17
510	20230908	104000	1490372150	18480	18480	18490	18480	257
511	20230908	103900	1485622390	18480	18480	18480	18480	0
512	20230908	103800	1485622390	18480	18490	18490	18480	479
513	20230908	103700	1476767280	18480	18500	18500	18480	40
514	20230908	103600	1476027720	18470	18450	18470	18450	688
515	20230908	103500	1463327370	18460	18410	18460	18410	338
516	20230908	103400	1457093180	18410	18430	18460	18400	785
517	20230908	103300	1442626760	18440	18450	18450	18400	2590
518	20230908	103200	1394899250	18450	18450	18460	18450	540
519	20230908	103100	1384934390	18460	18450	18470	18450	832
520	20230908	103000	1369578460	18460	18480	18480	18450	618
521	20230908	102900	1358166170	18480	18500	18500	18480	1736
522	20230908	102800	1326075220	18500	18520	18520	18500	3498
523	20230908	102700	1261350770	18520	18520	18520	18520	494
524	20230908	102600	1252201890	18520	18530	18530	18520	202
525	20230908	102500	1248459000	18530	18530	18530	18530	288
526	20230908	102400	1243122360	18530	18540	18540	18530	84
527	20230908	102300	1241565450	18530	18530	18530	18530	13
528	20230908	102200	1241324560	18540	18550	18550	18520	170
529	20230908	102100	1238172340	18550	18510	18550	18500	1501
530	20230908	102000	1210385540	18520	18510	18520	18510	38
531	20230908	101900	1209681920	18510	18540	18560	18510	375
532	20230908	101800	1202733130	18510	18510	18550	18500	1775
533	20230908	101700	1169881000	18500	18500	18510	18500	69
534	20230908	101600	1168603990	18510	18520	18530	18510	2864
535	20230908	101500	1115568820	18520	18520	18530	18520	601
536	20230908	101400	1104432880	18530	18530	18530	18530	661
537	20230908	101300	1092184550	18530	18530	18530	18530	61
538	20230908	101200	1091054220	18530	18530	18530	18520	535
539	20230908	101100	1081140900	18530	18530	18540	18530	1236
540	20230908	101000	1058237810	18530	18540	18550	18530	276
541	20230908	100900	1053120420	18540	18550	18550	18540	908
542	20230908	100800	1036283400	18540	18540	18550	18540	228
543	20230908	100700	1032056100	18540	18560	18560	18540	811
544	20230908	100600	1017015390	18560	18610	18610	18560	2704
545	20230908	100500	966767340	18620	18630	18630	18620	542
546	20230908	100400	956674490	18630	18630	18630	18630	441
547	20230908	100300	948458660	18640	18640	18640	18640	221
548	20230908	100200	944339220	18640	18630	18640	18630	100
549	20230908	100100	942475420	18630	18630	18630	18630	226
550	20230908	100000	938265040	18640	18630	18640	18630	401
551	20230908	095900	930792220	18650	18680	18680	18650	751
552	20230908	095800	916771760	18680	18680	18680	18670	141
553	20230908	095700	914137890	18680	18690	18690	18680	75
554	20230908	095600	912736730	18680	18680	18680	18680	105
555	20230908	095500	910775330	18670	18640	18680	18640	857
556	20230908	095400	894782720	18650	18650	18650	18650	104
557	20230908	095300	892843120	18650	18680	18680	18650	136
558	20230908	095200	890304750	18680	18650	18680	18650	77
559	20230908	095100	888868670	18640	18670	18670	18610	1018
560	20230908	095000	869905920	18640	18650	18650	18640	57
561	20230908	094900	868843020	18670	18630	18670	18630	1177
562	20230908	094800	846898990	18630	18670	18680	18620	493
563	20230908	094700	837707270	18690	18720	18720	18690	81
564	20230908	094600	836193260	18720	18630	18740	18630	1347
565	20230908	094500	811044420	18630	18610	18640	18610	254
566	20230908	094400	806314760	18610	18640	18650	18610	1076
567	20230908	094300	786263860	18640	18650	18650	18640	20
568	20230908	094200	785891030	18650	18650	18650	18650	56
569	20230908	094100	784846630	18640	18640	18640	18640	68
570	20230908	094000	783579110	18650	18650	18650	18650	325
571	20230908	093900	777517860	18650	18650	18660	18650	310
572	20230908	093800	771736140	18650	18680	18680	18650	171
573	20230908	093700	768542090	18690	18650	18690	18650	732
574	20230908	093600	754876330	18650	18660	18690	18640	1388
575	20230908	093500	728974090	18660	18680	18680	18660	253
576	20230908	093400	724251740	18680	18710	18710	18680	316
577	20230908	093300	718340160	18710	18660	18740	18660	876
578	20230908	093200	701963260	18650	18630	18770	18630	2323
579	20230908	093100	658568630	18630	18630	18640	18630	229
580	20230908	093000	654302340	18640	18640	18640	18640	94
581	20230908	092900	652550180	18660	18650	18660	18650	549
582	20230908	092800	642308840	18670	18660	18680	18660	594
583	20230908	092700	631222370	18660	18670	18670	18660	347
584	20230908	092600	624746530	18670	18650	18670	18650	993
585	20230908	092500	606208480	18640	18540	18660	18540	1078
586	20230908	092400	586167710	18530	18630	18630	18530	3265
587	20230908	092300	525568760	18640	18730	18730	18640	1239
588	20230908	092200	502444640	18710	18640	18720	18640	140
589	20230908	092100	499828270	18650	18710	18720	18650	608
590	20230908	092000	488463810	18720	18770	18780	18720	670
591	20230908	091900	475907150	18740	18730	18770	18730	205
592	20230908	091800	472063170	18730	18720	18740	18720	672
593	20230908	091700	459476200	18730	18710	18740	18710	191
594	20230908	091600	455898820	18720	18630	18720	18630	186
595	20230908	091500	452422020	18620	18620	18630	18600	529
596	20230908	091400	442571970	18620	18630	18630	18620	469
597	20230908	091300	433834520	18630	18540	18680	18540	6068
598	20230908	091200	320942310	18540	18550	18550	18540	2255
599	20230908	091100	279125910	18550	18600	18600	18550	1620
600	20230908	091000	249041360	18600	18580	18600	18580	493
601	20230908	090900	239877580	18570	18610	18620	18570	273
602	20230908	090800	234800450	18610	18690	18690	18540	1634
603	20230908	090700	204407660	18680	18750	18750	18680	847
604	20230908	090600	188561170	18750	18660	18750	18630	1405
605	20230908	090500	162306890	18610	18570	18620	18550	886
606	20230908	090400	145846570	18570	18580	18580	18540	512
607	20230908	090300	136349410	18580	18590	18600	18520	2278
608	20230908	090200	94050310	18590	18680	18680	18590	848
609	20230908	090100	78250270	18650	18740	18750	18650	828
610	20230908	090000	62765270	18750	18810	18840	18750	3159