KissMeData/083930/min/candle-20230912.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230912	193700	4300108670	18820	18820	18820	18820	1950
3	20230912	193600	4300108670	18820	18820	18820	18820	0
4	20230912	193500	4300108670	18820	18820	18820	18820	0
5	20230912	193400	4300108670	18820	18820	18820	18820	0
6	20230912	193300	4300108670	18820	18820	18820	18820	0
7	20230912	193200	4300108670	18820	18820	18820	18820	0
8	20230912	193100	4300108670	18820	18820	18820	18820	0
9	20230912	193000	4300108670	18820	18820	18820	18820	0
10	20230912	192900	4300108670	18820	18820	18820	18820	0
11	20230912	192800	4300108670	18820	18820	18820	18820	0
12	20230912	192700	4300108670	18820	18820	18820	18820	0
13	20230912	192600	4300108670	18820	18820	18820	18820	0
14	20230912	192500	4300108670	18820	18820	18820	18820	0
15	20230912	192400	4300108670	18820	18820	18820	18820	0
16	20230912	192300	4300108670	18820	18820	18820	18820	0
17	20230912	192200	4300108670	18820	18820	18820	18820	0
18	20230912	192100	4300108670	18820	18820	18820	18820	0
19	20230912	192000	4300108670	18820	18820	18820	18820	0
20	20230912	191900	4300108670	18820	18820	18820	18820	0
21	20230912	191800	4300108670	18820	18820	18820	18820	0
22	20230912	191700	4300108670	18820	18820	18820	18820	0
23	20230912	191600	4300108670	18820	18820	18820	18820	0
24	20230912	191500	4300108670	18820	18820	18820	18820	0
25	20230912	191400	4300108670	18820	18820	18820	18820	0
26	20230912	191300	4300108670	18820	18820	18820	18820	0
27	20230912	191200	4300108670	18820	18820	18820	18820	0
28	20230912	191100	4300108670	18820	18820	18820	18820	0
29	20230912	191000	4300108670	18820	18820	18820	18820	0
30	20230912	190900	4300108670	18820	18820	18820	18820	0
31	20230912	190800	4300108670	18820	18820	18820	18820	0
32	20230912	190700	4300108670	18820	18820	18820	18820	1950
33	20230912	190600	4300108670	18820	18820	18820	18820	0
34	20230912	190500	4300108670	18820	18820	18820	18820	0
35	20230912	190400	4300108670	18820	18820	18820	18820	0
36	20230912	190300	4300108670	18820	18820	18820	18820	0
37	20230912	190200	4300108670	18820	18820	18820	18820	0
38	20230912	190100	4300108670	18820	18820	18820	18820	0
39	20230912	190000	4300108670	18820	18820	18820	18820	0
40	20230912	185900	4300108670	18820	18820	18820	18820	0
41	20230912	185800	4300108670	18820	18820	18820	18820	0
42	20230912	185700	4300108670	18820	18820	18820	18820	0
43	20230912	185600	4300108670	18820	18820	18820	18820	0
44	20230912	185500	4300108670	18820	18820	18820	18820	0
45	20230912	185400	4300108670	18820	18820	18820	18820	0
46	20230912	185300	4300108670	18820	18820	18820	18820	0
47	20230912	185200	4300108670	18820	18820	18820	18820	0
48	20230912	185100	4300108670	18820	18820	18820	18820	0
49	20230912	185000	4300108670	18820	18820	18820	18820	0
50	20230912	184900	4300108670	18820	18820	18820	18820	0
51	20230912	184800	4300108670	18820	18820	18820	18820	0
52	20230912	184700	4300108670	18820	18820	18820	18820	0
53	20230912	184600	4300108670	18820	18820	18820	18820	0
54	20230912	184500	4300108670	18820	18820	18820	18820	0
55	20230912	184400	4300108670	18820	18820	18820	18820	0
56	20230912	184300	4300108670	18820	18820	18820	18820	0
57	20230912	184200	4300108670	18820	18820	18820	18820	0
58	20230912	184100	4300108670	18820	18820	18820	18820	0
59	20230912	184000	4300108670	18820	18820	18820	18820	0
60	20230912	183900	4300108670	18820	18820	18820	18820	0
61	20230912	183800	4300108670	18820	18820	18820	18820	0
62	20230912	183700	4300108670	18820	18820	18820	18820	1950
63	20230912	183600	4300108670	18820	18820	18820	18820	0
64	20230912	183500	4300108670	18820	18820	18820	18820	0
65	20230912	183400	4300108670	18820	18820	18820	18820	0
66	20230912	183300	4300108670	18820	18820	18820	18820	0
67	20230912	183200	4300108670	18820	18820	18820	18820	0
68	20230912	183100	4300108670	18820	18820	18820	18820	0
69	20230912	183000	4300108670	18820	18820	18820	18820	0
70	20230912	182900	4300108670	18820	18820	18820	18820	0
71	20230912	182800	4300108670	18820	18820	18820	18820	0
72	20230912	182700	4300108670	18820	18820	18820	18820	0
73	20230912	182600	4300108670	18820	18820	18820	18820	0
74	20230912	182500	4300108670	18820	18820	18820	18820	0
75	20230912	182400	4300108670	18820	18820	18820	18820	0
76	20230912	182300	4300108670	18820	18820	18820	18820	0
77	20230912	182200	4300108670	18820	18820	18820	18820	0
78	20230912	182100	4300108670	18820	18820	18820	18820	0
79	20230912	182000	4300108670	18820	18820	18820	18820	0
80	20230912	181900	4300108670	18820	18820	18820	18820	0
81	20230912	181800	4300108670	18820	18820	18820	18820	0
82	20230912	181700	4300108670	18820	18820	18820	18820	0
83	20230912	181600	4300108670	18820	18820	18820	18820	0
84	20230912	181500	4300108670	18820	18820	18820	18820	0
85	20230912	181400	4300108670	18820	18820	18820	18820	0
86	20230912	181300	4300108670	18820	18820	18820	18820	0
87	20230912	181200	4300108670	18820	18820	18820	18820	0
88	20230912	181100	4300108670	18820	18820	18820	18820	0
89	20230912	181000	4300108670	18820	18820	18820	18820	0
90	20230912	180900	4300108670	18820	18820	18820	18820	0
91	20230912	180800	4300108670	18820	18820	18820	18820	0
92	20230912	180700	4300108670	18820	18820	18820	18820	1950
93	20230912	180600	4300108670	18820	18820	18820	18820	0
94	20230912	180500	4300108670	18820	18820	18820	18820	0
95	20230912	180400	4300108670	18820	18820	18820	18820	0
96	20230912	180300	4300108670	18820	18820	18820	18820	0
97	20230912	180200	4300108670	18820	18820	18820	18820	0
98	20230912	180100	4300108670	18820	18820	18820	18820	0
99	20230912	180000	4300108670	18820	18820	18820	18820	0
100	20230912	175900	4300108670	18820	18820	18820	18820	0
101	20230912	175800	4300108670	18820	18820	18820	18820	0
102	20230912	175700	4300108670	18820	18820	18820	18820	0
103	20230912	175600	4300108670	18820	18820	18820	18820	0
104	20230912	175500	4300108670	18820	18820	18820	18820	0
105	20230912	175400	4300108670	18820	18820	18820	18820	0
106	20230912	175300	4300108670	18820	18820	18820	18820	0
107	20230912	175200	4300108670	18820	18820	18820	18820	0
108	20230912	175100	4300108670	18820	18820	18820	18820	0
109	20230912	175000	4300108670	18820	18820	18820	18820	0
110	20230912	174900	4300108670	18820	18820	18820	18820	0
111	20230912	174800	4300108670	18820	18820	18820	18820	0
112	20230912	174700	4300108670	18820	18820	18820	18820	0
113	20230912	174600	4300108670	18820	18820	18820	18820	0
114	20230912	174500	4300108670	18820	18820	18820	18820	0
115	20230912	174400	4300108670	18820	18820	18820	18820	0
116	20230912	174300	4300108670	18820	18820	18820	18820	0
117	20230912	174200	4300108670	18820	18820	18820	18820	0
118	20230912	174100	4300108670	18820	18820	18820	18820	0
119	20230912	174000	4300108670	18820	18820	18820	18820	0
120	20230912	173900	4300108670	18820	18820	18820	18820	0
121	20230912	173800	4300108670	18820	18820	18820	18820	0
122	20230912	173700	4300108670	18820	18820	18820	18820	1950
123	20230912	173600	4300108670	18820	18820	18820	18820	0
124	20230912	173500	4300108670	18820	18820	18820	18820	0
125	20230912	173400	4300108670	18820	18820	18820	18820	0
126	20230912	173300	4300108670	18820	18820	18820	18820	0
127	20230912	173200	4300108670	18820	18820	18820	18820	0
128	20230912	173100	4300108670	18820	18820	18820	18820	0
129	20230912	173000	4300108670	18820	18820	18820	18820	0
130	20230912	172900	4300108670	18820	18820	18820	18820	0
131	20230912	172800	4300108670	18820	18820	18820	18820	0
132	20230912	172700	4300108670	18820	18820	18820	18820	0
133	20230912	172600	4300108670	18820	18820	18820	18820	0
134	20230912	172500	4300108670	18820	18820	18820	18820	0
135	20230912	172400	4300108670	18820	18820	18820	18820	0
136	20230912	172300	4300108670	18820	18820	18820	18820	0
137	20230912	172200	4300108670	18820	18820	18820	18820	0
138	20230912	172100	4300108670	18820	18820	18820	18820	0
139	20230912	172000	4300108670	18820	18820	18820	18820	0
140	20230912	171900	4300108670	18820	18820	18820	18820	0
141	20230912	171800	4300108670	18820	18820	18820	18820	0
142	20230912	171700	4300108670	18820	18820	18820	18820	0
143	20230912	171600	4300108670	18820	18820	18820	18820	0
144	20230912	171500	4300108670	18820	18820	18820	18820	0
145	20230912	171400	4300108670	18820	18820	18820	18820	0
146	20230912	171300	4300108670	18820	18820	18820	18820	0
147	20230912	171200	4300108670	18820	18820	18820	18820	0
148	20230912	171100	4300108670	18820	18820	18820	18820	0
149	20230912	171000	4300108670	18820	18820	18820	18820	0
150	20230912	170900	4300108670	18820	18820	18820	18820	0
151	20230912	170800	4300108670	18820	18820	18820	18820	0
152	20230912	170700	4300108670	18820	18820	18820	18820	1950
153	20230912	170600	4300108670	18820	18820	18820	18820	0
154	20230912	170500	4300108670	18820	18820	18820	18820	0
155	20230912	170400	4300108670	18820	18820	18820	18820	0
156	20230912	170300	4300108670	18820	18820	18820	18820	0
157	20230912	170200	4300108670	18820	18820	18820	18820	0
158	20230912	170100	4300108670	18820	18820	18820	18820	0
159	20230912	170000	4300108670	18820	18820	18820	18820	0
160	20230912	165900	4300108670	18820	18820	18820	18820	0
161	20230912	165800	4300108670	18820	18820	18820	18820	0
162	20230912	165700	4300108670	18820	18820	18820	18820	0
163	20230912	165600	4300108670	18820	18820	18820	18820	0
164	20230912	165500	4300108670	18820	18820	18820	18820	0
165	20230912	165400	4300108670	18820	18820	18820	18820	0
166	20230912	165300	4300108670	18820	18820	18820	18820	0
167	20230912	165200	4300108670	18820	18820	18820	18820	0
168	20230912	165100	4300108670	18820	18820	18820	18820	0
169	20230912	165000	4300108670	18820	18820	18820	18820	0
170	20230912	164900	4300108670	18820	18820	18820	18820	0
171	20230912	164800	4300108670	18820	18820	18820	18820	0
172	20230912	164700	4300108670	18820	18820	18820	18820	0
173	20230912	164600	4300108670	18820	18820	18820	18820	0
174	20230912	164500	4300108670	18820	18820	18820	18820	0
175	20230912	164400	4300108670	18820	18820	18820	18820	0
176	20230912	164300	4300108670	18820	18820	18820	18820	0
177	20230912	164200	4300108670	18820	18820	18820	18820	0
178	20230912	164100	4300108670	18820	18820	18820	18820	0
179	20230912	164000	4300108670	18820	18820	18820	18820	0
180	20230912	163900	4300108670	18820	18820	18820	18820	0
181	20230912	163800	4300108670	18820	18820	18820	18820	0
182	20230912	163700	4300108670	18820	18820	18820	18820	1950
183	20230912	163600	4300108670	18820	18820	18820	18820	0
184	20230912	163500	4300108670	18820	18820	18820	18820	0
185	20230912	163400	4300108670	18820	18820	18820	18820	0
186	20230912	163300	4300108670	18820	18820	18820	18820	0
187	20230912	163200	4300108670	18820	18820	18820	18820	0
188	20230912	163100	4300108670	18820	18820	18820	18820	0
189	20230912	163000	4300108670	18820	18820	18820	18820	0
190	20230912	162900	4300108670	18820	18820	18820	18820	0
191	20230912	162800	4300108670	18820	18820	18820	18820	0
192	20230912	162700	4300108670	18820	18820	18820	18820	0
193	20230912	162600	4300108670	18820	18820	18820	18820	0
194	20230912	162500	4300108670	18820	18820	18820	18820	0
195	20230912	162400	4300108670	18820	18820	18820	18820	0
196	20230912	162300	4300108670	18820	18820	18820	18820	0
197	20230912	162200	4300108670	18820	18820	18820	18820	0
198	20230912	162100	4300108670	18820	18820	18820	18820	0
199	20230912	162000	4300108670	18820	18820	18820	18820	0
200	20230912	161900	4300108670	18820	18820	18820	18820	0
201	20230912	161800	4300108670	18820	18820	18820	18820	0
202	20230912	161700	4300108670	18820	18820	18820	18820	0
203	20230912	161600	4300108670	18820	18820	18820	18820	0
204	20230912	161500	4300108670	18820	18820	18820	18820	0
205	20230912	161400	4300108670	18820	18820	18820	18820	0
206	20230912	161300	4300108670	18820	18820	18820	18820	0
207	20230912	161200	4300108670	18820	18820	18820	18820	0
208	20230912	161100	4300108670	18820	18820	18820	18820	0
209	20230912	161000	4300108670	18820	18820	18820	18820	0
210	20230912	160900	4300108670	18820	18820	18820	18820	0
211	20230912	160800	4300108670	18820	18820	18820	18820	0
212	20230912	160700	4300108670	18820	18820	18820	18820	1950
213	20230912	160600	4300108670	18820	18820	18820	18820	0
214	20230912	160500	4300108670	18820	18820	18820	18820	0
215	20230912	160400	4300108670	18820	18820	18820	18820	0
216	20230912	160300	4300108670	18820	18820	18820	18820	0
217	20230912	160200	4300108670	18820	18820	18820	18820	0
218	20230912	160100	4300108670	18820	18820	18820	18820	0
219	20230912	160000	4300108670	18820	18820	18820	18820	0
220	20230912	155900	4300108670	18820	18820	18820	18820	0
221	20230912	155800	4300108670	18820	18820	18820	18820	0
222	20230912	155700	4300108670	18820	18820	18820	18820	0
223	20230912	155600	4300108670	18820	18820	18820	18820	0
224	20230912	155500	4300108670	18820	18820	18820	18820	0
225	20230912	155400	4300108670	18820	18820	18820	18820	0
226	20230912	155300	4300108670	18820	18820	18820	18820	0
227	20230912	155200	4300108670	18820	18820	18820	18820	0
228	20230912	155100	4300108670	18820	18820	18820	18820	0
229	20230912	155000	4300108670	18820	18820	18820	18820	0
230	20230912	154900	4300108670	18820	18820	18820	18820	0
231	20230912	154800	4300108670	18820	18820	18820	18820	0
232	20230912	154700	4300108670	18820	18820	18820	18820	0
233	20230912	154600	4300108670	18820	18820	18820	18820	0
234	20230912	154500	4300108670	18820	18820	18820	18820	0
235	20230912	154400	4300108670	18820	18820	18820	18820	0
236	20230912	154300	4300108670	18820	18820	18820	18820	0
237	20230912	154200	4300108670	18820	18820	18820	18820	0
238	20230912	154100	4300108670	18820	18820	18820	18820	0
239	20230912	154000	4300108670	18820	18820	18820	18820	0
240	20230912	153900	4300108670	18820	18820	18820	18820	0
241	20230912	153800	4300108670	18820	18820	18820	18820	0
242	20230912	153700	4300108670	18820	18820	18820	18820	1950
243	20230912	153600	4300108670	18820	18820	18820	18820	0
244	20230912	153500	4300108670	18820	18820	18820	18820	0
245	20230912	153400	4300108670	18820	18820	18820	18820	0
246	20230912	153300	4300108670	18820	18820	18820	18820	0
247	20230912	153200	4300108670	18820	18820	18820	18820	0
248	20230912	153100	4300108670	18820	18820	18820	18820	0
249	20230912	153000	4300108670	18820	18820	18820	18820	1950
250	20230912	152900	4263409670	18810	18810	18810	18810	0
251	20230912	152800	4263409670	18810	18810	18810	18810	0
252	20230912	152700	4263409670	18810	18810	18810	18810	0
253	20230912	152600	4263409670	18810	18810	18810	18810	0
254	20230912	152500	4263409670	18810	18810	18810	18810	0
255	20230912	152400	4263409670	18810	18810	18810	18810	0
256	20230912	152300	4263409670	18810	18810	18810	18810	0
257	20230912	152200	4263409670	18810	18810	18810	18810	0
258	20230912	152100	4263409670	18810	18810	18810	18810	0
259	20230912	152000	4263409670	18810	18810	18810	18810	0
260	20230912	151900	4263409670	18810	18810	18810	18800	144
261	20230912	151800	4260701630	18810	18840	18840	18810	811
262	20230912	151700	4245426390	18840	18840	18840	18840	2
263	20230912	151600	4245388710	18830	18830	18840	18830	374
264	20230912	151500	4238346280	18850	18850	18850	18850	10
265	20230912	151400	4238157780	18850	18820	18850	18820	169
266	20230912	151300	4234977080	18890	18890	18890	18890	11
267	20230912	151200	4234769290	18900	18900	18900	18900	2
268	20230912	151100	4234731490	18940	18940	18940	18940	0
269	20230912	151000	4234731490	18940	18830	18940	18830	17
270	20230912	150900	4234410830	18830	18830	18830	18830	141
271	20230912	150800	4231755800	18830	18830	18940	18830	427
272	20230912	150700	4223715170	18830	18830	18830	18830	25
273	20230912	150600	4223244420	18940	18940	18940	18940	2
274	20230912	150500	4223206540	18820	18910	18960	18810	866
275	20230912	150400	4206845800	18970	18970	18970	18970	0
276	20230912	150300	4206845800	18970	18930	18970	18930	12
277	20230912	150200	4206618600	18930	18980	18980	18930	496
278	20230912	150100	4197214070	19000	19010	19010	19000	186
279	20230912	150000	4193680020	19010	19010	19010	19000	43
280	20230912	145900	4192862790	19020	19020	19020	19020	11
281	20230912	145800	4192653570	19040	19040	19040	19040	0
282	20230912	145700	4192653570	19040	19060	19060	19040	477
283	20230912	145600	4183561970	19060	19070	19080	19060	751
284	20230912	145500	4169240850	19070	19080	19080	19070	129
285	20230912	145400	4166780750	19090	19090	19090	19090	2
286	20230912	145300	4166742570	19070	19070	19080	19070	629
287	20230912	145200	4154742560	19070	19090	19090	19070	48
288	20230912	145100	4153827060	19090	19060	19090	19060	528
289	20230912	145000	4143751380	19060	19080	19080	19060	11
290	20230912	144900	4143541700	19080	19080	19080	19080	2
291	20230912	144800	4143503540	19080	19030	19080	19030	1138
292	20230912	144700	4121819110	19030	19030	19030	19030	0
293	20230912	144600	4121819110	19030	19030	19030	19030	0
294	20230912	144500	4121819110	19030	19030	19030	19030	1
295	20230912	144400	4121800080	19030	19030	19030	19030	202
296	20230912	144300	4117956020	19060	19060	19060	19060	20
297	20230912	144200	4117574820	19060	19000	19080	19000	569
298	20230912	144100	4106731740	19000	19020	19020	19000	2831
299	20230912	144000	4052897510	19090	19090	19090	19090	0
300	20230912	143900	4052897510	19090	19030	19090	19030	46
301	20230912	143800	4052019430	19100	19100	19100	19100	0
302	20230912	143700	4052019430	19100	19100	19100	19100	0
303	20230912	143600	4052019430	19100	19100	19100	19100	20
304	20230912	143500	4051637430	19120	19120	19120	19120	16
305	20230912	143400	4051331510	19120	19130	19130	19120	32
306	20230912	143300	4050719420	19130	19130	19130	19130	0
307	20230912	143200	4050719420	19130	19120	19130	19120	2012
308	20230912	143100	4012236630	19130	19020	19130	19010	54
309	20230912	143000	4011206240	19010	19010	19130	19010	229
310	20230912	142900	4006852710	19010	19000	19010	19000	2181
311	20230912	142800	3965400380	19000	19000	19000	19000	1137
312	20230912	142700	3943797380	19000	18930	19000	18930	990
313	20230912	142600	3924988150	18930	19010	19010	18930	1674
314	20230912	142500	3893257650	19000	19140	19140	19000	3099
315	20230912	142400	3834302660	19140	19140	19140	19140	1
316	20230912	142300	3834283520	19150	19150	19150	19150	1837
317	20230912	142200	3799104970	19160	19190	19190	19160	5
318	20230912	142100	3799009080	19200	19040	19200	19040	5783
319	20230912	142000	3688522200	19040	19050	19050	19040	3118
320	20230912	141900	3629129220	19050	19070	19070	19000	2687
321	20230912	141800	3577998150	19070	19050	19070	19050	101
322	20230912	141700	3576072360	19040	19040	19040	19030	78
323	20230912	141600	3574587270	19030	19030	19030	19030	63
324	20230912	141500	3573388380	19030	19070	19070	19030	114
325	20230912	141400	3571215570	19070	19070	19070	19070	2
326	20230912	141300	3571177430	19030	19020	19030	19020	93
327	20230912	141200	3569407940	19020	19020	19020	19020	283
328	20230912	141100	3564025280	19080	19080	19080	19080	1
329	20230912	141000	3564006200	19080	19080	19080	19080	0
330	20230912	140900	3564006200	19080	19090	19090	19060	1738
331	20230912	140800	3530856830	19080	19010	19090	19010	743
332	20230912	140700	3516701860	19010	18980	19050	18980	841
333	20230912	140600	3500721910	18980	18900	18980	18900	537
334	20230912	140500	3490540900	18890	18810	18900	18810	812
335	20230912	140400	3475214440	18800	18790	18800	18790	1637
336	20230912	140300	3444446030	18790	18790	18790	18790	100
337	20230912	140200	3442567030	18790	18790	18790	18790	418
338	20230912	140100	3434712810	18800	18800	18800	18800	1577
339	20230912	140000	3405065210	18800	18800	18800	18800	380
340	20230912	135900	3397921210	18800	18800	18800	18800	0
341	20230912	135800	3397921210	18800	18800	18800	18800	262
342	20230912	135700	3392995610	18770	18800	18800	18770	323
343	20230912	135600	3386931670	18800	18800	18800	18800	3
344	20230912	135500	3386875270	18800	18810	18810	18800	104
345	20230912	135400	3384920030	18810	18840	18840	18810	8
346	20230912	135300	3384769520	18850	18740	18850	18740	711
347	20230912	135200	3371440960	18740	18740	18740	18740	159
348	20230912	135100	3368461300	18750	18750	18750	18750	0
349	20230912	135000	3368461300	18750	18750	18750	18750	1
350	20230912	134900	3368442550	18750	18750	18750	18750	0
351	20230912	134800	3368442550	18750	18750	18750	18750	0
352	20230912	134700	3368442550	18750	18750	18750	18750	0
353	20230912	134600	3368442550	18750	18750	18750	18750	8
354	20230912	134500	3368292550	18750	18730	18750	18730	224
355	20230912	134400	3364094780	18730	18730	18730	18730	115
356	20230912	134300	3361940830	18730	18690	18730	18690	86
357	20230912	134200	3360330970	18680	18730	18730	18660	381
358	20230912	134100	3353209640	18730	18640	18730	18640	3431
359	20230912	134000	3289070230	18640	18640	18640	18640	0
360	20230912	133900	3289070230	18640	18620	18640	18620	359
361	20230912	133800	3282379370	18620	18620	18620	18620	34
362	20230912	133700	3281746290	18620	18600	18620	18600	873
363	20230912	133600	3265505270	18600	18600	18600	18600	32
364	20230912	133500	3264910070	18600	18610	18610	18600	226
365	20230912	133400	3260705670	18620	18610	18620	18610	71
366	20230912	133300	3259384270	18620	18620	18620	18620	13
367	20230912	133200	3259142210	18620	18620	18620	18620	1
368	20230912	133100	3259123590	18620	18620	18620	18620	286
369	20230912	133000	3253798270	18640	18640	18640	18640	20
370	20230912	132900	3253425470	18640	18630	18640	18630	423
371	20230912	132800	3245544970	18640	18640	18640	18640	0
372	20230912	132700	3245544970	18640	18640	18640	18640	2123
373	20230912	132600	3205972250	18650	18650	18650	18650	17
374	20230912	132500	3205655200	18650	18650	18650	18650	415
375	20230912	132400	3197915450	18660	18660	18660	18660	100
376	20230912	132300	3196049450	18640	18660	18660	18640	41
377	20230912	132200	3195285180	18660	18660	18660	18660	1
378	20230912	132100	3195266520	18650	18650	18650	18650	48
379	20230912	132000	3194371320	18650	18650	18650	18650	2
380	20230912	131900	3194334020	18660	18660	18660	18660	10
381	20230912	131800	3194147420	18660	18660	18660	18660	1
382	20230912	131700	3194128760	18660	18660	18660	18660	0
383	20230912	131600	3194128760	18660	18660	18660	18660	16
384	20230912	131500	3193830200	18660	18660	18660	18660	1
385	20230912	131400	3193811540	18630	18630	18630	18630	151
386	20230912	131300	3190998410	18640	18660	18660	18640	191
387	20230912	131200	3187436880	18650	18660	18660	18650	2
388	20230912	131100	3187399570	18660	18660	18660	18660	5
389	20230912	131000	3187306270	18650	18660	18660	18650	624
390	20230912	130900	3175667850	18680	18680	18680	18680	1
391	20230912	130800	3175649170	18680	18680	18680	18680	1
392	20230912	130700	3175630490	18680	18680	18680	18680	205
393	20230912	130600	3171801090	18670	18680	18680	18670	194
394	20230912	130500	3168179080	18670	18670	18670	18670	298
395	20230912	130400	3162615420	18670	18670	18670	18670	1
396	20230912	130300	3162596750	18670	18660	18670	18660	12
397	20230912	130200	3162372810	18660	18660	18660	18660	63
398	20230912	130100	3161197230	18660	18650	18660	18650	306
399	20230912	130000	3155487330	18660	18660	18660	18660	43
400	20230912	125900	3154684950	18650	18650	18650	18650	0
401	20230912	125800	3154684950	18650	18660	18660	18650	253
402	20230912	125700	3149966480	18660	18660	18660	18660	30
403	20230912	125600	3149406680	18660	18660	18660	18660	1
404	20230912	125500	3149388020	18650	18620	18650	18620	89
405	20230912	125400	3147728770	18650	18630	18650	18620	4
406	20230912	125300	3147654250	18660	18650	18660	18640	21
407	20230912	125200	3147262780	18650	18640	18650	18640	255
408	20230912	125100	3142509570	18640	18630	18650	18630	4
409	20230912	125000	3142435010	18620	18640	18660	18620	841
410	20230912	124900	3126760770	18660	18660	18660	18660	6
411	20230912	124800	3126648810	18660	18660	18660	18650	6
412	20230912	124700	3126536880	18660	18650	18660	18650	102
413	20230912	124600	3124633870	18660	18660	18660	18660	0
414	20230912	124500	3124633870	18660	18650	18660	18650	54
415	20230912	124400	3123626750	18650	18640	18650	18640	14
416	20230912	124300	3123365780	18640	18610	18640	18610	3
417	20230912	124200	3123309910	18630	18570	18630	18570	70
418	20230912	124100	3122008270	18570	18570	18570	18570	102
419	20230912	124000	3120114130	18570	18570	18630	18570	504
420	20230912	123900	3110754190	18640	18580	18640	18580	143
421	20230912	123800	3108091850	18630	18630	18630	18590	17
422	20230912	123700	3107775520	18600	18630	18630	18600	612
423	20230912	123600	3096387210	18600	18600	18630	18600	307
424	20230912	123500	3090676890	18630	18610	18660	18580	369
425	20230912	123400	3083796400	18610	18530	18670	18530	227
426	20230912	123300	3079578110	18530	18450	18530	18450	3423
427	20230912	123200	3016417940	18450	18440	18450	18440	65
428	20230912	123100	3015218700	18450	18420	18450	18420	1255
429	20230912	123000	2992074440	18430	18410	18440	18390	346
430	20230912	122900	2985708410	18410	18380	18410	18380	1125
431	20230912	122800	2965016990	18390	18390	18390	18390	210
432	20230912	122700	2961155090	18380	18390	18390	18380	167
433	20230912	122600	2958084710	18390	18390	18390	18390	7
434	20230912	122500	2957955980	18390	18410	18410	18390	73
435	20230912	122400	2956612510	18400	18380	18400	18380	26
436	20230912	122300	2956134600	18380	18380	18380	18370	232
437	20230912	122200	2951870450	18380	18380	18380	18360	1158
438	20230912	122100	2930595140	18380	18420	18420	18380	158
439	20230912	122000	2927689730	18390	18470	18470	18390	5535
440	20230912	121900	2825666440	18470	18480	18480	18470	183
441	20230912	121800	2822286330	18480	18480	18490	18480	496
442	20230912	121700	2813120150	18480	18500	18500	18480	157
443	20230912	121600	2810216960	18500	18500	18500	18500	41
444	20230912	121500	2809458460	18500	18540	18540	18500	3191
445	20230912	121400	2750357410	18550	18580	18580	18550	4072
446	20230912	121300	2674764840	18580	18580	18580	18580	115
447	20230912	121200	2672628140	18580	18570	18580	18570	333
448	20230912	121100	2666443080	18580	18580	18580	18580	31
449	20230912	121000	2665867100	18580	18590	18590	18580	52
450	20230912	120900	2664900930	18590	18640	18640	18550	3687
451	20230912	120800	2596412560	18600	18640	18640	18600	4461
452	20230912	120700	2513398110	18650	18660	18660	18650	3723
453	20230912	120600	2443944100	18680	18660	18680	18650	209
454	20230912	120500	2440046180	18660	18680	18680	18650	4615
455	20230912	120400	2353929240	18680	18680	18680	18680	53
456	20230912	120300	2352939200	18680	18680	18680	18680	5
457	20230912	120200	2352845800	18680	18680	18680	18680	2043
458	20230912	120100	2314682560	18680	18690	18710	18680	239
459	20230912	120000	2310215950	18690	18710	18710	18690	1040
460	20230912	115900	2290777550	18710	18710	18710	18710	1
461	20230912	115800	2290758840	18700	18690	18700	18690	79
462	20230912	115700	2289281970	18690	18710	18710	18690	1597
463	20230912	115600	2259417910	18710	18710	18710	18710	3
464	20230912	115500	2259361780	18720	18720	18720	18720	14
465	20230912	115400	2259099700	18720	18720	18720	18720	3
466	20230912	115300	2259043540	18710	18710	18710	18710	22
467	20230912	115200	2258631920	18720	18730	18730	18720	3
468	20230912	115100	2258575750	18710	18730	18730	18710	6
469	20230912	115000	2258463430	18710	18710	18710	18710	21
470	20230912	114900	2258070520	18740	18740	18740	18740	0
471	20230912	114800	2258070520	18740	18710	18740	18710	165
472	20230912	114700	2254983340	18710	18700	18710	18700	51
473	20230912	114600	2254029630	18700	18700	18700	18700	0
474	20230912	114500	2254029630	18700	18710	18710	18700	46
475	20230912	114400	2253169420	18710	18710	18710	18700	538
476	20230912	114300	2243104870	18710	18730	18730	18710	610
477	20230912	114200	2231689750	18710	18730	18730	18710	39
478	20230912	114100	2230959840	18720	18720	18720	18720	0
479	20230912	114000	2230959840	18720	18710	18720	18710	188
480	20230912	113900	2227441090	18720	18720	18730	18720	186
481	20230912	113800	2223958640	18720	18720	18730	18720	27
482	20230912	113700	2223453170	18730	18730	18730	18730	6
483	20230912	113600	2223340790	18730	18730	18730	18730	1
484	20230912	113500	2223322060	18740	18740	18740	18740	1
485	20230912	113400	2223303320	18740	18710	18740	18710	76
486	20230912	113300	2221881330	18710	18750	18750	18710	57
487	20230912	113200	2220814660	18710	18720	18720	18710	359
488	20230912	113100	2214096510	18720	18760	18760	18720	118
489	20230912	113000	2211886180	18730	18730	18730	18730	0
490	20230912	112900	2211886180	18730	18760	18760	18730	592
491	20230912	112800	2200789150	18750	18750	18750	18750	5
492	20230912	112700	2200695400	18760	18760	18760	18760	1
493	20230912	112600	2200676640	18750	18750	18750	18750	0
494	20230912	112500	2200676640	18750	18750	18760	18750	65
495	20230912	112400	2199457310	18760	18760	18760	18760	31
496	20230912	112300	2198875750	18760	18760	18760	18760	2
497	20230912	112200	2198838230	18740	18750	18750	18740	5
498	20230912	112100	2198744520	18760	18760	18760	18760	0
499	20230912	112000	2198744520	18760	18760	18760	18760	1
500	20230912	111900	2198725760	18730	18730	18730	18730	0
501	20230912	111800	2198725760	18730	18730	18730	18730	10
502	20230912	111700	2198538460	18730	18730	18750	18730	4
503	20230912	111600	2198463520	18730	18740	18750	18720	613
504	20230912	111500	2186978630	18740	18740	18740	18740	1
505	20230912	111400	2186959890	18760	18760	18760	18760	6
506	20230912	111300	2186847330	18740	18770	18780	18740	529
507	20230912	111200	2176924650	18770	18780	18780	18770	33
508	20230912	111100	2176304940	18780	18780	18780	18780	1
509	20230912	111000	2176286160	18750	18750	18780	18750	61
510	20230912	110900	2175142350	18780	18780	18780	18780	0
511	20230912	110800	2175142350	18780	18780	18780	18780	2
512	20230912	110700	2175104790	18740	18740	18740	18740	287
513	20230912	110600	2169726410	18700	18700	18700	18700	0
514	20230912	110500	2169726410	18700	18710	18710	18700	99
515	20230912	110400	2167874910	18710	18730	18740	18690	8936
516	20230912	110300	2000725460	18740	18740	18740	18740	1
517	20230912	110200	2000706720	18730	18740	18740	18730	87
518	20230912	110100	1999077060	18740	18740	18740	18740	21
519	20230912	110000	1998683520	18730	18740	18740	18730	336
520	20230912	105900	1992390230	18730	18730	18740	18720	793
521	20230912	105800	1977537390	18780	18780	18780	18780	0
522	20230912	105700	1977537390	18780	18750	18780	18740	220
523	20230912	105600	1973414330	18750	18750	18750	18750	10
524	20230912	105500	1973226830	18750	18770	18770	18740	878
525	20230912	105400	1956761370	18790	18790	18790	18790	0
526	20230912	105300	1956761370	18790	18820	18820	18770	2788
527	20230912	105200	1904367520	18820	18820	18820	18820	0
528	20230912	105100	1904367520	18820	18820	18820	18820	0
529	20230912	105000	1904367520	18820	18820	18820	18820	20
530	20230912	104900	1903991120	18800	18800	18820	18800	46
531	20230912	104800	1903126300	18820	18820	18820	18820	0
532	20230912	104700	1903126300	18820	18820	18820	18820	7
533	20230912	104600	1902994560	18820	18820	18820	18820	51
534	20230912	104500	1902034740	18800	18800	18800	18800	1
535	20230912	104400	1902015940	18770	18770	18770	18770	3
536	20230912	104300	1901959630	18770	18770	18770	18760	130
537	20230912	104200	1899519920	18800	18780	18800	18760	93
538	20230912	104100	1897774510	18800	18800	18800	18800	500
539	20230912	104000	1888374510	18760	18800	18800	18750	990
540	20230912	103900	1869778640	18800	18740	18840	18740	1088
541	20230912	103800	1849389270	18730	18740	18740	18730	826
542	20230912	103700	1833918110	18740	18750	18750	18730	1632
543	20230912	103600	1803331260	18750	18790	18790	18750	1689
544	20230912	103500	1771657600	18840	18860	18860	18760	12027
545	20230912	103400	1545534970	18860	18840	18860	18840	150
546	20230912	103300	1542707370	18840	18830	18840	18830	658
547	20230912	103200	1530311960	18840	18840	18840	18840	38
548	20230912	103100	1529596040	18840	18880	18880	18840	398
549	20230912	103000	1522093680	18840	18860	18860	18840	345
550	20230912	102900	1515593780	18890	18890	18890	18890	20
551	20230912	102800	1515215980	18900	18880	18900	18880	634
552	20230912	102700	1503244060	18880	18880	18880	18880	0
553	20230912	102600	1503244060	18880	18880	18880	18880	0
554	20230912	102500	1503244060	18880	18830	18880	18830	494
555	20230912	102400	1493941970	18830	18830	18830	18830	127
556	20230912	102300	1491550560	18900	18900	18900	18900	0
557	20230912	102200	1491550560	18900	18900	18900	18900	1
558	20230912	102100	1491531660	18810	18810	18810	18810	1
559	20230912	102000	1491512850	18800	18810	18810	18800	1480
560	20230912	101900	1463678600	18900	18900	18900	18900	59
561	20230912	101800	1462563500	18930	18940	18940	18930	114
562	20230912	101700	1460404440	18960	18960	18960	18960	2
563	20230912	101600	1460366520	18980	18760	18980	18760	1013
564	20230912	101500	1441244210	18760	18770	18770	18760	1741
565	20230912	101400	1408580510	18790	18840	18840	18790	223
566	20230912	101300	1404389780	18850	18850	18850	18840	225
567	20230912	101200	1400148540	18860	18830	18860	18770	1235
568	20230912	101100	1376898340	18830	18830	18830	18750	57
569	20230912	101000	1375829030	18830	18740	18830	18740	9
570	20230912	100900	1375660280	18730	18830	18830	18730	658
571	20230912	100800	1363324990	18780	18750	18790	18740	3070
572	20230912	100700	1305661300	18750	18800	18800	18740	1497
573	20230912	100600	1277581270	18770	18780	18840	18760	164
574	20230912	100500	1274499350	18840	18840	18840	18790	87
575	20230912	100400	1272861560	18840	18870	18880	18740	1150
576	20230912	100300	1251265430	18720	18750	18870	18660	2325
577	20230912	100200	1207619510	18650	18860	19000	18650	3943
578	20230912	100100	1133604940	19000	18990	19000	18990	3
579	20230912	100000	1133547950	18850	19000	19000	18850	66
580	20230912	095900	1132297700	19000	18880	19000	18850	274
581	20230912	095800	1127116260	19000	18990	19000	18990	90
582	20230912	095700	1125406280	19010	18890	19010	18870	238
583	20230912	095600	1120909690	18890	19030	19030	18890	858
584	20230912	095500	1104609620	19020	19020	19020	19020	1
585	20230912	095400	1104590600	19010	18960	19290	18900	267
586	20230912	095300	1099517340	19440	18960	19440	18600	7434
587	20230912	095200	958633540	18950	19070	19070	18950	5554
588	20230912	095100	853328720	19070	19070	19070	19070	61
589	20230912	095000	852165450	19070	19160	19160	19000	4406
590	20230912	094900	768260640	19100	19130	19130	19100	429
591	20230912	094800	760062510	19160	19140	19160	19110	847
592	20230912	094700	743866930	19270	19230	19270	19120	2790
593	20230912	094600	690455410	19320	19370	19370	19210	4149
594	20230912	094500	610530590	19310	19360	19370	19310	597
595	20230912	094400	598998890	19400	19370	19400	19370	156
596	20230912	094300	595977140	19430	19410	19430	19400	188
597	20230912	094200	592329040	19410	19410	19410	19410	1
598	20230912	094100	592309630	19440	19470	19480	19440	543
599	20230912	094000	581752210	19440	19440	19480	19440	1196
600	20230912	093900	558476260	19440	19430	19440	19430	25
601	20230912	093800	557990370	19430	19400	19430	19400	155
602	20230912	093700	554981840	19400	19400	19400	19400	56
603	20230912	093600	553895440	19420	19440	19440	19400	26
604	20230912	093500	553390590	19450	19450	19450	19450	0
605	20230912	093400	553390590	19450	19370	19450	19370	4286
606	20230912	093300	470226900	19360	19300	19360	19300	1432
607	20230912	093200	442505780	19300	19350	19360	19300	724
608	20230912	093100	428512300	19350	19360	19360	19350	146
609	20230912	093000	425687190	19360	19360	19360	19360	643
610	20230912	092900	413238710	19370	19360	19370	19360	679
611	20230912	092800	400087270	19370	19370	19370	19310	1131
612	20230912	092700	378179860	19310	19370	19370	19310	41
613	20230912	092600	377388090	19360	19370	19380	19360	7
614	20230912	092500	377252520	19380	19360	19380	19360	490
615	20230912	092400	367762210	19370	19310	19370	19310	679
616	20230912	092300	354632920	19360	19370	19370	19360	141
617	20230912	092200	351902750	19370	19370	19370	19370	9
618	20230912	092100	351728420	19370	19300	19370	19300	72
619	20230912	092000	350338750	19300	19310	19310	19300	397
620	20230912	091900	342676540	19380	19380	19380	19300	502
621	20230912	091800	332987780	19300	19300	19300	19300	518
622	20230912	091700	322990380	19390	19300	19390	19300	307
623	20230912	091600	317064710	19300	19380	19390	19300	393
624	20230912	091500	309479470	19300	19330	19330	19300	1846
625	20230912	091400	273851640	19390	19350	19390	19300	1287
626	20230912	091300	248993060	19350	19330	19350	19280	2879
627	20230912	091200	193381310	19340	19350	19350	19340	294
628	20230912	091100	187693930	19340	19340	19340	19340	281
629	20230912	091000	182259390	19210	19330	19330	19210	103
630	20230912	090900	180269460	19330	19430	19430	19330	873
631	20230912	090800	163324610	19430	19340	19440	19340	775
632	20230912	090700	148311670	19340	19250	19340	19250	2314
633	20230912	090600	103642940	19230	19210	19230	19200	880
634	20230912	090500	86726000	19230	19230	19230	19230	67
635	20230912	090400	85437590	19230	19150	19230	19140	596
636	20230912	090300	74027170	19140	19150	19200	19120	1026
637	20230912	090200	54393650	19120	19200	19200	19120	339
638	20230912	090100	47901990	19320	19300	19340	19250	1743
639	20230912	090000	14282000	19300	19300	19300	19300	740