KissMeData/033640/min/candle-20230915.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230915	190600	3342235550	18840	18840	18840	18840	4994
3	20230915	190500	3342235550	18840	18840	18840	18840	0
4	20230915	190400	3342235550	18840	18840	18840	18840	0
5	20230915	190300	3342235550	18840	18840	18840	18840	0
6	20230915	190200	3342235550	18840	18840	18840	18840	0
7	20230915	190100	3342235550	18840	18840	18840	18840	0
8	20230915	190000	3342235550	18840	18840	18840	18840	0
9	20230915	185900	3342235550	18840	18840	18840	18840	0
10	20230915	185800	3342235550	18840	18840	18840	18840	0
11	20230915	185700	3342235550	18840	18840	18840	18840	0
12	20230915	185600	3342235550	18840	18840	18840	18840	0
13	20230915	185500	3342235550	18840	18840	18840	18840	0
14	20230915	185400	3342235550	18840	18840	18840	18840	0
15	20230915	185300	3342235550	18840	18840	18840	18840	0
16	20230915	185200	3342235550	18840	18840	18840	18840	0
17	20230915	185100	3342235550	18840	18840	18840	18840	0
18	20230915	185000	3342235550	18840	18840	18840	18840	0
19	20230915	184900	3342235550	18840	18840	18840	18840	0
20	20230915	184800	3342235550	18840	18840	18840	18840	0
21	20230915	184700	3342235550	18840	18840	18840	18840	0
22	20230915	184600	3342235550	18840	18840	18840	18840	0
23	20230915	184500	3342235550	18840	18840	18840	18840	0
24	20230915	184400	3342235550	18840	18840	18840	18840	0
25	20230915	184300	3342235550	18840	18840	18840	18840	0
26	20230915	184200	3342235550	18840	18840	18840	18840	0
27	20230915	184100	3342235550	18840	18840	18840	18840	0
28	20230915	184000	3342235550	18840	18840	18840	18840	0
29	20230915	183900	3342235550	18840	18840	18840	18840	0
30	20230915	183800	3342235550	18840	18840	18840	18840	0
31	20230915	183700	3342235550	18840	18840	18840	18840	0
32	20230915	183600	3342235550	18840	18840	18840	18840	4994
33	20230915	183500	3342235550	18840	18840	18840	18840	0
34	20230915	183400	3342235550	18840	18840	18840	18840	0
35	20230915	183300	3342235550	18840	18840	18840	18840	0
36	20230915	183200	3342235550	18840	18840	18840	18840	0
37	20230915	183100	3342235550	18840	18840	18840	18840	0
38	20230915	183000	3342235550	18840	18840	18840	18840	0
39	20230915	182900	3342235550	18840	18840	18840	18840	0
40	20230915	182800	3342235550	18840	18840	18840	18840	0
41	20230915	182700	3342235550	18840	18840	18840	18840	0
42	20230915	182600	3342235550	18840	18840	18840	18840	0
43	20230915	182500	3342235550	18840	18840	18840	18840	0
44	20230915	182400	3342235550	18840	18840	18840	18840	0
45	20230915	182300	3342235550	18840	18840	18840	18840	0
46	20230915	182200	3342235550	18840	18840	18840	18840	0
47	20230915	182100	3342235550	18840	18840	18840	18840	0
48	20230915	182000	3342235550	18840	18840	18840	18840	0
49	20230915	181900	3342235550	18840	18840	18840	18840	0
50	20230915	181800	3342235550	18840	18840	18840	18840	0
51	20230915	181700	3342235550	18840	18840	18840	18840	0
52	20230915	181600	3342235550	18840	18840	18840	18840	0
53	20230915	181500	3342235550	18840	18840	18840	18840	0
54	20230915	181400	3342235550	18840	18840	18840	18840	0
55	20230915	181300	3342235550	18840	18840	18840	18840	0
56	20230915	181200	3342235550	18840	18840	18840	18840	0
57	20230915	181100	3342235550	18840	18840	18840	18840	0
58	20230915	181000	3342235550	18840	18840	18840	18840	0
59	20230915	180900	3342235550	18840	18840	18840	18840	0
60	20230915	180800	3342235550	18840	18840	18840	18840	0
61	20230915	180700	3342235550	18840	18840	18840	18840	0
62	20230915	180600	3342235550	18840	18840	18840	18840	4994
63	20230915	180500	3342235550	18840	18840	18840	18840	0
64	20230915	180400	3342235550	18840	18840	18840	18840	0
65	20230915	180300	3342235550	18840	18840	18840	18840	0
66	20230915	180200	3342235550	18840	18840	18840	18840	0
67	20230915	180100	3342235550	18840	18840	18840	18840	0
68	20230915	180000	3342235550	18840	18840	18840	18840	0
69	20230915	175900	3342235550	18840	18840	18840	18840	0
70	20230915	175800	3342235550	18840	18840	18840	18840	0
71	20230915	175700	3342235550	18840	18840	18840	18840	0
72	20230915	175600	3342235550	18840	18840	18840	18840	0
73	20230915	175500	3342235550	18840	18840	18840	18840	0
74	20230915	175400	3342235550	18840	18840	18840	18840	0
75	20230915	175300	3342235550	18840	18840	18840	18840	0
76	20230915	175200	3342235550	18840	18840	18840	18840	0
77	20230915	175100	3342235550	18840	18840	18840	18840	0
78	20230915	175000	3342235550	18840	18840	18840	18840	0
79	20230915	174900	3342235550	18840	18840	18840	18840	0
80	20230915	174800	3342235550	18840	18840	18840	18840	0
81	20230915	174700	3342235550	18840	18840	18840	18840	0
82	20230915	174600	3342235550	18840	18840	18840	18840	0
83	20230915	174500	3342235550	18840	18840	18840	18840	0
84	20230915	174400	3342235550	18840	18840	18840	18840	0
85	20230915	174300	3342235550	18840	18840	18840	18840	0
86	20230915	174200	3342235550	18840	18840	18840	18840	0
87	20230915	174100	3342235550	18840	18840	18840	18840	0
88	20230915	174000	3342235550	18840	18840	18840	18840	0
89	20230915	173900	3342235550	18840	18840	18840	18840	0
90	20230915	173800	3342235550	18840	18840	18840	18840	0
91	20230915	173700	3342235550	18840	18840	18840	18840	0
92	20230915	173600	3342235550	18840	18840	18840	18840	4994
93	20230915	173500	3342235550	18840	18840	18840	18840	0
94	20230915	173400	3342235550	18840	18840	18840	18840	0
95	20230915	173300	3342235550	18840	18840	18840	18840	0
96	20230915	173200	3342235550	18840	18840	18840	18840	0
97	20230915	173100	3342235550	18840	18840	18840	18840	0
98	20230915	173000	3342235550	18840	18840	18840	18840	0
99	20230915	172900	3342235550	18840	18840	18840	18840	0
100	20230915	172800	3342235550	18840	18840	18840	18840	0
101	20230915	172700	3342235550	18840	18840	18840	18840	0
102	20230915	172600	3342235550	18840	18840	18840	18840	0
103	20230915	172500	3342235550	18840	18840	18840	18840	0
104	20230915	172400	3342235550	18840	18840	18840	18840	0
105	20230915	172300	3342235550	18840	18840	18840	18840	0
106	20230915	172200	3342235550	18840	18840	18840	18840	0
107	20230915	172100	3342235550	18840	18840	18840	18840	0
108	20230915	172000	3342235550	18840	18840	18840	18840	0
109	20230915	171900	3342235550	18840	18840	18840	18840	0
110	20230915	171800	3342235550	18840	18840	18840	18840	0
111	20230915	171700	3342235550	18840	18840	18840	18840	0
112	20230915	171600	3342235550	18840	18840	18840	18840	0
113	20230915	171500	3342235550	18840	18840	18840	18840	0
114	20230915	171400	3342235550	18840	18840	18840	18840	0
115	20230915	171300	3342235550	18840	18840	18840	18840	0
116	20230915	171200	3342235550	18840	18840	18840	18840	0
117	20230915	171100	3342235550	18840	18840	18840	18840	0
118	20230915	171000	3342235550	18840	18840	18840	18840	0
119	20230915	170900	3342235550	18840	18840	18840	18840	0
120	20230915	170800	3342235550	18840	18840	18840	18840	0
121	20230915	170700	3342235550	18840	18840	18840	18840	0
122	20230915	170600	3342235550	18840	18840	18840	18840	4994
123	20230915	170500	3342235550	18840	18840	18840	18840	0
124	20230915	170400	3342235550	18840	18840	18840	18840	0
125	20230915	170300	3342235550	18840	18840	18840	18840	0
126	20230915	170200	3342235550	18840	18840	18840	18840	0
127	20230915	170100	3342235550	18840	18840	18840	18840	0
128	20230915	170000	3342235550	18840	18840	18840	18840	0
129	20230915	165900	3342235550	18840	18840	18840	18840	0
130	20230915	165800	3342235550	18840	18840	18840	18840	0
131	20230915	165700	3342235550	18840	18840	18840	18840	0
132	20230915	165600	3342235550	18840	18840	18840	18840	0
133	20230915	165500	3342235550	18840	18840	18840	18840	0
134	20230915	165400	3342235550	18840	18840	18840	18840	0
135	20230915	165300	3342235550	18840	18840	18840	18840	0
136	20230915	165200	3342235550	18840	18840	18840	18840	0
137	20230915	165100	3342235550	18840	18840	18840	18840	0
138	20230915	165000	3342235550	18840	18840	18840	18840	0
139	20230915	164900	3342235550	18840	18840	18840	18840	0
140	20230915	164800	3342235550	18840	18840	18840	18840	0
141	20230915	164700	3342235550	18840	18840	18840	18840	0
142	20230915	164600	3342235550	18840	18840	18840	18840	0
143	20230915	164500	3342235550	18840	18840	18840	18840	0
144	20230915	164400	3342235550	18840	18840	18840	18840	0
145	20230915	164300	3342235550	18840	18840	18840	18840	0
146	20230915	164200	3342235550	18840	18840	18840	18840	0
147	20230915	164100	3342235550	18840	18840	18840	18840	0
148	20230915	164000	3342235550	18840	18840	18840	18840	0
149	20230915	163900	3342235550	18840	18840	18840	18840	0
150	20230915	163800	3342235550	18840	18840	18840	18840	0
151	20230915	163700	3342235550	18840	18840	18840	18840	0
152	20230915	163600	3342235550	18840	18840	18840	18840	4994
153	20230915	163500	3342235550	18840	18840	18840	18840	0
154	20230915	163400	3342235550	18840	18840	18840	18840	0
155	20230915	163300	3342235550	18840	18840	18840	18840	0
156	20230915	163200	3342235550	18840	18840	18840	18840	0
157	20230915	163100	3342235550	18840	18840	18840	18840	0
158	20230915	163000	3342235550	18840	18840	18840	18840	0
159	20230915	162900	3342235550	18840	18840	18840	18840	0
160	20230915	162800	3342235550	18840	18840	18840	18840	0
161	20230915	162700	3342235550	18840	18840	18840	18840	0
162	20230915	162600	3342235550	18840	18840	18840	18840	0
163	20230915	162500	3342235550	18840	18840	18840	18840	0
164	20230915	162400	3342235550	18840	18840	18840	18840	0
165	20230915	162300	3342235550	18840	18840	18840	18840	0
166	20230915	162200	3342235550	18840	18840	18840	18840	0
167	20230915	162100	3342235550	18840	18840	18840	18840	0
168	20230915	162000	3342235550	18840	18840	18840	18840	0
169	20230915	161900	3342235550	18840	18840	18840	18840	0
170	20230915	161800	3342235550	18840	18840	18840	18840	0
171	20230915	161700	3342235550	18840	18840	18840	18840	0
172	20230915	161600	3342235550	18840	18840	18840	18840	0
173	20230915	161500	3342235550	18840	18840	18840	18840	0
174	20230915	161400	3342235550	18840	18840	18840	18840	0
175	20230915	161300	3342235550	18840	18840	18840	18840	0
176	20230915	161200	3342235550	18840	18840	18840	18840	0
177	20230915	161100	3342235550	18840	18840	18840	18840	0
178	20230915	161000	3342235550	18840	18840	18840	18840	0
179	20230915	160900	3342235550	18840	18840	18840	18840	0
180	20230915	160800	3342235550	18840	18840	18840	18840	0
181	20230915	160700	3342235550	18840	18840	18840	18840	0
182	20230915	160600	3342235550	18840	18840	18840	18840	4994
183	20230915	160500	3342235550	18840	18840	18840	18840	0
184	20230915	160400	3342235550	18840	18840	18840	18840	0
185	20230915	160300	3342235550	18840	18840	18840	18840	0
186	20230915	160200	3342235550	18840	18840	18840	18840	0
187	20230915	160100	3342235550	18840	18840	18840	18840	0
188	20230915	160000	3342235550	18840	18840	18840	18840	0
189	20230915	155900	3342235550	18840	18840	18840	18840	0
190	20230915	155800	3342235550	18840	18840	18840	18840	0
191	20230915	155700	3342235550	18840	18840	18840	18840	0
192	20230915	155600	3342235550	18840	18840	18840	18840	0
193	20230915	155500	3342235550	18840	18840	18840	18840	0
194	20230915	155400	3342235550	18840	18840	18840	18840	0
195	20230915	155300	3342235550	18840	18840	18840	18840	0
196	20230915	155200	3342235550	18840	18840	18840	18840	0
197	20230915	155100	3342235550	18840	18840	18840	18840	0
198	20230915	155000	3342235550	18840	18840	18840	18840	0
199	20230915	154900	3342235550	18840	18840	18840	18840	0
200	20230915	154800	3342235550	18840	18840	18840	18840	0
201	20230915	154700	3342235550	18840	18840	18840	18840	0
202	20230915	154600	3342235550	18840	18840	18840	18840	0
203	20230915	154500	3342235550	18840	18840	18840	18840	0
204	20230915	154400	3342235550	18840	18840	18840	18840	0
205	20230915	154300	3342235550	18840	18840	18840	18840	0
206	20230915	154200	3342235550	18840	18840	18840	18840	0
207	20230915	154100	3342235550	18840	18840	18840	18840	0
208	20230915	154000	3342235550	18840	18840	18840	18840	0
209	20230915	153900	3342235550	18840	18840	18840	18840	0
210	20230915	153800	3342235550	18840	18840	18840	18840	0
211	20230915	153700	3342235550	18840	18840	18840	18840	0
212	20230915	153600	3342235550	18840	18840	18840	18840	4994
213	20230915	153500	3342235550	18840	18840	18840	18840	0
214	20230915	153400	3342235550	18840	18840	18840	18840	0
215	20230915	153300	3342235550	18840	18840	18840	18840	0
216	20230915	153200	3342235550	18840	18840	18840	18840	0
217	20230915	153100	3342235550	18840	18840	18840	18840	0
218	20230915	153000	3342235550	18840	18840	18840	18840	4994
219	20230915	152900	3248148590	18790	18790	18790	18790	0
220	20230915	152800	3248148590	18790	18790	18790	18790	0
221	20230915	152700	3248148590	18790	18790	18790	18790	0
222	20230915	152600	3248148590	18790	18790	18790	18790	0
223	20230915	152500	3248148590	18790	18790	18790	18790	0
224	20230915	152400	3248148590	18790	18790	18790	18790	0
225	20230915	152300	3248148590	18790	18790	18790	18790	0
226	20230915	152200	3248148590	18790	18790	18790	18790	0
227	20230915	152100	3248148590	18790	18790	18790	18790	0
228	20230915	152000	3248148590	18790	18790	18790	18790	0
229	20230915	151900	3248148590	18790	18780	18790	18750	1585
230	20230915	151800	3218394900	18800	18770	18800	18770	418
231	20230915	151700	3210544350	18790	18760	18790	18760	430
232	20230915	151600	3202472330	18760	18770	18770	18760	65
233	20230915	151500	3201252830	18770	18770	18770	18760	375
234	20230915	151400	3194214780	18770	18770	18770	18750	1260
235	20230915	151300	3170579430	18770	18770	18780	18770	189
236	20230915	151200	3167031850	18760	18780	18780	18760	804
237	20230915	151100	3151937280	18780	18790	18790	18780	339
238	20230915	151000	3145567620	18800	18800	18800	18790	72
239	20230915	150900	3144214420	18800	18800	18800	18800	322
240	20230915	150800	3138160820	18800	18800	18800	18800	110
241	20230915	150700	3136092820	18800	18800	18800	18800	1371
242	20230915	150600	3110318020	18800	18810	18810	18800	1304
243	20230915	150500	3085801910	18810	18810	18810	18810	158
244	20230915	150400	3082829930	18810	18820	18820	18810	441
245	20230915	150300	3074533700	18820	18820	18820	18820	39
246	20230915	150200	3073799720	18820	18820	18830	18820	129
247	20230915	150100	3071371670	18820	18820	18820	18820	407
248	20230915	150000	3063711930	18810	18810	18810	18810	150
249	20230915	145900	3060890430	18810	18820	18820	18810	19
250	20230915	145800	3060533020	18820	18810	18820	18810	10
251	20230915	145700	3060344870	18820	18820	18820	18810	187
252	20230915	145600	3056827140	18810	18820	18820	18810	8
253	20230915	145500	3056676650	18820	18820	18820	18820	178
254	20230915	145400	3053326690	18820	18810	18820	18810	109
255	20230915	145300	3051276040	18820	18820	18820	18820	21
256	20230915	145200	3050880820	18820	18810	18820	18810	154
257	20230915	145100	3047984050	18810	18810	18810	18810	164
258	20230915	145000	3044899210	18810	18810	18810	18810	222
259	20230915	144900	3040723390	18810	18820	18820	18810	1055
260	20230915	144800	3020873290	18820	18840	18840	18820	167
261	20230915	144700	3017729670	18850	18850	18850	18850	0
262	20230915	144600	3017729670	18850	18830	18850	18830	74
263	20230915	144500	3016335010	18830	18830	18830	18830	91
264	20230915	144400	3014621480	18830	18830	18830	18830	56
265	20230915	144300	3013567000	18820	18820	18820	18820	0
266	20230915	144200	3013567000	18820	18810	18820	18810	471
267	20230915	144100	3004706310	18820	18830	18830	18820	282
268	20230915	144000	2999396740	18850	18840	18850	18840	82
269	20230915	143900	2997851500	18850	18850	18850	18850	0
270	20230915	143800	2997851500	18850	18820	18850	18820	1060
271	20230915	143700	2977877040	18820	18820	18820	18810	165
272	20230915	143600	2974772250	18820	18810	18820	18810	90
273	20230915	143500	2973079330	18810	18820	18820	18810	316
274	20230915	143400	2967132220	18830	18830	18830	18830	152
275	20230915	143300	2964270060	18830	18840	18840	18830	8
276	20230915	143200	2964119350	18840	18850	18850	18840	59
277	20230915	143100	2963007740	18850	18850	18850	18850	10
278	20230915	143000	2962819240	18850	18850	18850	18850	0
279	20230915	142900	2962819240	18850	18830	18850	18830	1203
280	20230915	142800	2940150070	18830	18830	18830	18830	44
281	20230915	142700	2939321550	18830	18830	18830	18830	20
282	20230915	142600	2938944950	18820	18830	18830	18820	410
283	20230915	142500	2931228550	18830	18830	18830	18830	153
284	20230915	142400	2928347560	18830	18840	18840	18830	1040
285	20230915	142300	2908760080	18840	18840	18840	18840	597
286	20230915	142200	2897512600	18840	18840	18840	18840	29
287	20230915	142100	2896966240	18840	18840	18840	18840	0
288	20230915	142000	2896966240	18840	18840	18840	18840	0
289	20230915	141900	2896966240	18840	18840	18840	18840	270
290	20230915	141800	2891879440	18840	18850	18850	18840	424
291	20230915	141700	2883887370	18860	18860	18860	18860	0
292	20230915	141600	2883887370	18860	18880	18880	18860	2128
293	20230915	141500	2843732990	18880	18880	18880	18880	6
294	20230915	141400	2843619710	18890	18890	18890	18890	0
295	20230915	141300	2843619710	18890	18890	18890	18890	0
296	20230915	141200	2843619710	18890	18890	18890	18890	5
297	20230915	141100	2843525260	18880	18880	18880	18880	100
298	20230915	141000	2841637260	18890	18890	18890	18890	174
299	20230915	140900	2838350400	18890	18900	18900	18890	65
300	20230915	140800	2837122400	18900	18900	18900	18900	1
301	20230915	140700	2837103500	18890	18890	18890	18890	136
302	20230915	140600	2834534460	18890	18890	18890	18890	51
303	20230915	140500	2833571070	18890	18890	18890	18890	9
304	20230915	140400	2833401060	18880	18890	18890	18880	20
305	20230915	140300	2833023270	18880	18890	18890	18880	2
306	20230915	140200	2832985500	18890	18890	18890	18890	11
307	20230915	140100	2832777710	18890	18880	18890	18880	193
308	20230915	140000	2829131950	18890	18890	18890	18890	1
309	20230915	135900	2829113060	18880	18880	18880	18880	375
310	20230915	135800	2822033060	18880	18880	18880	18880	181
311	20230915	135700	2818615780	18880	18880	18890	18880	361
312	20230915	135600	2811799900	18880	18880	18880	18880	35
313	20230915	135500	2811139100	18880	18900	18900	18880	489
314	20230915	135400	2801903070	18910	18910	18910	18910	102
315	20230915	135300	2799974250	18910	18910	18910	18910	0
316	20230915	135200	2799974250	18910	18910	18910	18910	10
317	20230915	135100	2799785150	18910	18900	18910	18900	13
318	20230915	135000	2799539350	18900	18900	18900	18900	0
319	20230915	134900	2799539350	18900	18910	18910	18900	174
320	20230915	134800	2796249020	18910	18920	18930	18910	54
321	20230915	134700	2795227240	18920	18930	18930	18920	84
322	20230915	134600	2793637720	18920	18930	18930	18920	107
323	20230915	134500	2791612280	18930	18930	18930	18930	3
324	20230915	134400	2791555490	18930	18930	18930	18930	8
325	20230915	134300	2791404050	18930	18930	18930	18930	2
326	20230915	134200	2791366190	18930	18920	18930	18920	114
327	20230915	134100	2789208410	18890	18890	18890	18890	42
328	20230915	134000	2788415030	18880	18880	18880	18880	74
329	20230915	133900	2787017910	18880	18900	18900	18880	166
330	20230915	133800	2783881780	18900	18900	18900	18900	0
331	20230915	133700	2783881780	18900	18900	18900	18900	0
332	20230915	133600	2783881780	18900	18900	18900	18900	33
333	20230915	133500	2783258080	18900	18900	18900	18900	0
334	20230915	133400	2783258080	18900	18900	18900	18900	0
335	20230915	133300	2783258080	18900	18910	18920	18900	332
336	20230915	133200	2776980630	18910	18910	18910	18910	39
337	20230915	133100	2776243140	18920	18920	18920	18920	0
338	20230915	133000	2776243140	18920	18920	18920	18920	0
339	20230915	132900	2776243140	18920	18930	18930	18920	72
340	20230915	132800	2774880880	18930	18920	18930	18920	188
341	20230915	132700	2771323750	18910	18930	18930	18910	12
342	20230915	132600	2771096670	18930	18930	18930	18930	25
343	20230915	132500	2770623420	18910	18910	18910	18910	1
344	20230915	132400	2770604510	18910	18900	18910	18900	128
345	20230915	132300	2768184610	18890	18870	18890	18870	64
346	20230915	132200	2766976050	18880	18880	18880	18870	238
347	20230915	132100	2762483610	18880	18880	18880	18880	396
348	20230915	132000	2755007130	18880	18880	18880	18880	407
349	20230915	131900	2747322970	18890	18890	18890	18890	210
350	20230915	131800	2743356070	18890	18900	18900	18890	264
351	20230915	131700	2738366480	18910	18910	18910	18910	57
352	20230915	131600	2737288610	18910	18900	18910	18900	806
353	20230915	131500	2722055150	18900	18900	18900	18900	236
354	20230915	131400	2717594750	18900	18900	18900	18900	32
355	20230915	131300	2716989950	18910	18910	18910	18910	420
356	20230915	131200	2709047750	18910	18910	18910	18910	1
357	20230915	131100	2709028840	18910	18910	18910	18910	0
358	20230915	131000	2709028840	18910	18950	18950	18910	314
359	20230915	130900	2703083540	18950	18950	18950	18950	10
360	20230915	130800	2702894040	18960	18960	18960	18960	0
361	20230915	130700	2702894040	18960	18960	18960	18960	1
362	20230915	130600	2702875080	18960	18980	18980	18950	1032
363	20230915	130500	2683316380	18980	18980	18980	18980	0
364	20230915	130400	2683316380	18980	18980	18980	18980	276
365	20230915	130300	2678077900	18990	18980	19000	18980	124
366	20230915	130200	2675723330	19000	19000	19000	19000	1
367	20230915	130100	2675704330	19000	18990	19000	18990	90
368	20230915	130000	2673994380	18980	18970	18980	18970	166
369	20230915	125900	2670843810	18970	18970	18970	18970	42
370	20230915	125800	2670047070	18970	18970	18970	18970	7
371	20230915	125700	2669914280	18960	18960	18960	18960	0
372	20230915	125600	2669914280	18960	18960	18960	18960	87
373	20230915	125500	2668264760	18960	18960	18960	18960	5
374	20230915	125400	2668169960	18960	18960	18960	18960	405
375	20230915	125300	2660491160	18960	18960	18960	18960	34
376	20230915	125200	2659846520	18950	18960	18960	18950	40
377	20230915	125100	2659088320	18960	18960	18960	18960	150
378	20230915	125000	2656244320	18960	18960	18960	18960	3
379	20230915	124900	2656187440	18950	18950	18950	18950	3
380	20230915	124800	2656130590	18950	18950	18950	18950	4
381	20230915	124700	2656054790	18950	18950	18950	18950	0
382	20230915	124600	2656054790	18950	18950	18950	18950	0
383	20230915	124500	2656054790	18950	18950	18950	18950	6
384	20230915	124400	2655941090	18950	18950	18950	18950	2
385	20230915	124300	2655903190	18950	18960	18960	18950	166
386	20230915	124200	2652756430	18960	18950	18960	18950	262
387	20230915	124100	2647791510	18950	18950	18950	18950	0
388	20230915	124000	2647791510	18950	18950	18950	18950	0
389	20230915	123900	2647791510	18950	18990	18990	18950	170
390	20230915	123800	2644568360	18990	18970	19000	18960	2030
391	20230915	123700	2606076940	18970	18970	18970	18970	25
392	20230915	123600	2605602690	18970	18970	18970	18970	0
393	20230915	123500	2605602690	18970	18970	18970	18970	2
394	20230915	123400	2605564750	18970	18990	18990	18970	462
395	20230915	123300	2596793610	19000	19000	19000	19000	0
396	20230915	123200	2596793610	19000	19000	19000	19000	81
397	20230915	123100	2595254610	18990	18990	18990	18990	0
398	20230915	123000	2595254610	18990	18980	18990	18970	203
399	20230915	122900	2591401670	18980	18980	18980	18980	100
400	20230915	122800	2589503670	18990	18990	18990	18990	14
401	20230915	122700	2589237810	18990	19000	19000	18990	18
402	20230915	122600	2588895920	19000	19000	19000	19000	102
403	20230915	122500	2586957920	18980	18980	18980	18980	159
404	20230915	122400	2583940100	18980	18980	18980	18970	205
405	20230915	122300	2580049610	19000	19010	19010	19000	170
406	20230915	122200	2576818470	19010	19010	19010	19010	30
407	20230915	122100	2576248170	19010	19010	19010	18980	443
408	20230915	122000	2567832660	19010	19000	19040	19000	628
409	20230915	121900	2555893580	19000	19020	19020	18990	229
410	20230915	121800	2551540470	18960	19030	19030	18900	3129
411	20230915	121700	2492181550	19040	19050	19060	19040	218
412	20230915	121600	2488030800	19040	19040	19040	19040	11
413	20230915	121500	2487821360	19060	19050	19060	19040	105
414	20230915	121400	2485821410	19040	19050	19050	19040	156
415	20230915	121300	2482849620	19060	19060	19070	19050	784
416	20230915	121200	2467903870	19060	19060	19070	19060	219
417	20230915	121100	2463729710	19070	19100	19100	19070	568
418	20230915	121000	2452884480	19100	19080	19100	19080	307
419	20230915	120900	2447024240	19090	19070	19090	19070	133
420	20230915	120800	2444487680	19070	19080	19080	19070	94
421	20230915	120700	2442695080	19080	19060	19080	19060	195
422	20230915	120600	2438976780	19080	19110	19120	19070	20
423	20230915	120500	2438594810	19120	18980	19140	18980	5289
424	20230915	120400	2337755690	18980	18980	18990	18980	28
425	20230915	120300	2337224240	18990	18960	18990	18960	487
426	20230915	120200	2327982310	18950	18950	18950	18950	1
427	20230915	120100	2327963360	18960	18950	18960	18950	109
428	20230915	120000	2325896870	18960	18930	18960	18920	1433
429	20230915	115900	2298753330	18930	18950	18950	18930	386
430	20230915	115800	2291442130	18940	18930	18960	18930	738
431	20230915	115700	2277458540	18970	18930	18970	18930	681
432	20230915	115600	2264565420	18930	18940	18940	18920	62
433	20230915	115500	2263392190	18930	18930	18940	18920	73
434	20230915	115400	2262009850	18950	18950	18950	18950	55
435	20230915	115300	2260967600	18950	18950	18990	18950	607
436	20230915	115200	2249461300	18940	18930	18950	18920	950
437	20230915	115100	2231477060	18940	18950	18950	18940	127
438	20230915	115000	2229071650	18940	18940	18940	18940	29
439	20230915	114900	2228522390	18950	18940	18950	18940	349
440	20230915	114800	2221912130	18940	18940	18960	18940	227
441	20230915	114700	2217612730	18960	18970	18970	18940	25
442	20230915	114600	2217139180	18940	18980	18980	18940	381
443	20230915	114500	2209909250	18980	18950	18990	18940	2328
444	20230915	114400	2165760420	18940	18940	18950	18940	255
445	20230915	114300	2160928410	18940	18950	18950	18940	245
446	20230915	114200	2156285990	18950	18950	18960	18950	38
447	20230915	114100	2155565880	18950	18970	18970	18950	13
448	20230915	114000	2155319510	18970	18940	18970	18940	918
449	20230915	113900	2137918620	18950	18910	18950	18910	2079
450	20230915	113800	2098571460	18910	18930	18930	18910	59
451	20230915	113700	2097455470	18920	18930	18940	18920	48
452	20230915	113600	2096546860	18930	18930	18940	18930	203
453	20230915	113500	2092704060	18940	18930	18940	18920	30
454	20230915	113400	2092136160	18940	18910	18940	18910	23
455	20230915	113300	2091701040	18910	18940	18940	18910	82
456	20230915	113200	2090148280	18940	18950	18950	18940	29
457	20230915	113100	2089599000	18940	18890	18940	18890	1663
458	20230915	113000	2058112280	18890	18890	18890	18890	18
459	20230915	112900	2057772260	18920	18920	18930	18890	265
460	20230915	112800	2052757820	18880	18840	18880	18840	137
461	20230915	112700	2050173870	18840	18840	18840	18840	86
462	20230915	112600	2048553630	18840	18840	18840	18840	7
463	20230915	112500	2048421750	18830	18860	18860	18830	521
464	20230915	112400	2038606080	18890	18900	18900	18850	289
465	20230915	112300	2033154740	18890	18860	18920	18860	204
466	20230915	112200	2029302250	18850	18850	18860	18850	90
467	20230915	112100	2027605080	18850	18850	18850	18850	23
468	20230915	112000	2027171530	18850	18860	18860	18850	395
469	20230915	111900	2019724770	18860	18860	18870	18860	562
470	20230915	111800	2009125340	18860	18860	18870	18860	41
471	20230915	111700	2008351770	18870	18860	18870	18860	27
472	20230915	111600	2007842530	18860	18860	18860	18860	118
473	20230915	111500	2005617050	18860	18860	18860	18860	186
474	20230915	111400	2002109090	18870	18870	18870	18870	94
475	20230915	111300	2000335310	18870	18870	18880	18870	258
476	20230915	111200	1995466840	18880	18880	18880	18880	123
477	20230915	111100	1993144600	18880	18880	18880	18880	61
478	20230915	111000	1991992920	18880	18880	18900	18880	50
479	20230915	110900	1991048100	18890	18890	18920	18890	61
480	20230915	110800	1989895590	18890	18890	18890	18890	74
481	20230915	110700	1988497730	18910	18890	18910	18890	19
482	20230915	110600	1988138640	18890	18900	18920	18890	1210
483	20230915	110500	1965269560	18900	18920	18920	18900	17
484	20230915	110400	1964948220	18900	18900	18910	18900	457
485	20230915	110300	1956310020	18900	18910	18910	18900	206
486	20230915	110200	1952414640	18910	18910	18910	18910	13
487	20230915	110100	1952168810	18920	18910	18920	18910	33
488	20230915	110000	1951544770	18920	18940	18950	18910	249
489	20230915	105900	1946833420	18930	18920	18940	18920	421
490	20230915	105800	1938861280	18920	18940	18940	18920	9
491	20230915	105700	1938690900	18940	18910	18940	18910	114
492	20230915	105600	1936533240	18920	18910	18940	18910	142
493	20230915	105500	1933845390	18940	18930	18940	18930	93
494	20230915	105400	1932084120	18930	18940	18940	18930	115
495	20230915	105300	1929906030	18950	18950	18950	18950	75
496	20230915	105200	1928484780	18940	18890	18940	18880	279
497	20230915	105100	1923210290	18890	18900	18920	18890	165
498	20230915	105000	1920091060	18900	18860	18900	18860	654
499	20230915	104900	1907746390	18860	18870	18870	18860	39
500	20230915	104800	1907010500	18870	18910	18910	18870	264
501	20230915	104700	1902026080	18910	18910	18910	18910	115
502	20230915	104600	1899851430	18920	18860	18920	18860	632
503	20230915	104500	1887908210	18860	18860	18860	18860	54
504	20230915	104400	1886889770	18870	18870	18870	18870	78
505	20230915	104300	1885417910	18890	18920	18920	18890	211
506	20230915	104200	1881426630	18920	18920	18920	18920	79
507	20230915	104100	1879931950	18920	18880	18920	18870	105
508	20230915	104000	1877948210	18870	18870	18880	18870	322
509	20230915	103900	1871869140	18870	18880	18880	18870	61
510	20230915	103800	1870718000	18880	18880	18880	18880	11
511	20230915	103700	1870510320	18880	18910	18910	18880	12
512	20230915	103600	1870283640	18890	18890	18950	18880	2323
513	20230915	103500	1826291490	18890	18890	18890	18890	72
514	20230915	103400	1824931410	18900	18900	18900	18890	47
515	20230915	103300	1824043520	18890	18900	18900	18890	399
516	20230915	103200	1816503020	18900	18900	18900	18900	141
517	20230915	103100	1813838120	18910	18900	18910	18890	261
518	20230915	103000	1808905360	18900	18910	18910	18900	689
519	20230915	102900	1795882190	18910	18910	18920	18910	22
520	20230915	102800	1795466060	18920	18910	18920	18910	63
521	20230915	102700	1794274720	18910	18940	18940	18910	107
522	20230915	102600	1792248260	18950	18930	18950	18910	73
523	20230915	102500	1790866440	18930	18900	18930	18900	339
524	20230915	102400	1784453710	18900	18900	18900	18900	246
525	20230915	102300	1779804310	18900	18900	18900	18900	224
526	20230915	102200	1775570710	18900	18910	18910	18900	626
527	20230915	102100	1763734390	18910	18920	18930	18910	64
528	20230915	102000	1762523550	18930	18920	18930	18920	218
529	20230915	101900	1758396940	18920	18920	18940	18920	19
530	20230915	101800	1758037280	18950	18930	18960	18930	420
531	20230915	101700	1750080940	18930	18860	18930	18860	1052
532	20230915	101600	1730201180	18880	18900	18900	18880	126
533	20230915	101500	1727820540	18890	18860	18900	18860	187
534	20230915	101400	1724291520	18850	18830	18850	18830	217
535	20230915	101300	1720202780	18830	18830	18830	18830	15
536	20230915	101200	1719920330	18820	18840	18850	18820	319
537	20230915	101100	1713911790	18820	18820	18840	18820	162
538	20230915	101000	1710862420	18830	18830	18830	18830	362
539	20230915	100900	1704045960	18830	18820	18830	18820	163
540	20230915	100800	1700977730	18820	18840	18840	18820	552
541	20230915	100700	1690583120	18850	18860	18870	18850	99
542	20230915	100600	1688715680	18840	18830	18870	18830	153
543	20230915	100500	1685831080	18830	18830	18830	18820	797
544	20230915	100400	1670825160	18830	18830	18840	18820	622
545	20230915	100300	1659113050	18830	18840	18840	18830	180
546	20230915	100200	1655722430	18840	18840	18880	18840	168
547	20230915	100100	1652554310	18830	18850	18850	18830	152
548	20230915	100000	1649690450	18850	18890	18890	18850	185
549	20230915	095900	1646200630	18840	18830	18850	18830	56
550	20230915	095800	1645145970	18820	18870	18870	18820	1679
551	20230915	095700	1613518520	18870	18850	18870	18850	232
552	20230915	095600	1609142280	18850	18850	18850	18850	10
553	20230915	095500	1608953780	18850	18910	18910	18850	1508
554	20230915	095400	1580466080	18910	18900	18910	18900	573
555	20230915	095300	1569635460	18890	18900	18900	18890	95
556	20230915	095200	1567840020	18900	18880	18900	18880	99
557	20230915	095100	1565970730	18880	18880	18890	18880	118
558	20230915	095000	1563742020	18870	18880	18880	18870	106
559	20230915	094900	1561740810	18870	18830	18870	18830	523
560	20230915	094800	1551884200	18820	18820	18830	18810	1179
561	20230915	094700	1529697610	18820	18840	18840	18820	674
562	20230915	094600	1517008200	18830	18830	18850	18830	361
563	20230915	094500	1510208400	18830	18840	18860	18830	357
564	20230915	094400	1503482210	18840	18870	18870	18840	738
565	20230915	094300	1489573870	18870	18850	18870	18850	102
566	20230915	094200	1487649410	18840	18840	18850	18840	410
567	20230915	094100	1479923420	18850	18870	18870	18850	196
568	20230915	094000	1476227160	18870	18870	18890	18870	537
569	20230915	093900	1466093770	18890	18850	18890	18850	163
570	20230915	093800	1463015120	18910	18910	18910	18870	1509
571	20230915	093700	1434501950	18910	18910	18930	18910	21
572	20230915	093600	1434104780	18930	18910	18930	18900	385
573	20230915	093500	1426824380	18910	18930	18940	18910	167
574	20230915	093400	1423665030	18920	18960	18960	18900	341
575	20230915	093300	1417210640	18930	18960	18970	18930	238
576	20230915	093200	1412700070	18980	18930	18980	18890	1224
577	20230915	093100	1389516220	18940	18820	18950	18820	2373
578	20230915	093000	1344722700	18820	18860	18860	18820	4430
579	20230915	092900	1261217120	18870	18870	18880	18860	378
580	20230915	092800	1254085230	18880	18870	18880	18870	391
581	20230915	092700	1246706430	18870	18880	18890	18870	962
582	20230915	092600	1228547530	18880	18890	18890	18870	746
583	20230915	092500	1214461090	18890	18890	18900	18890	407
584	20230915	092400	1206769310	18890	18860	18890	18860	435
585	20230915	092300	1198556710	18870	18880	18880	18870	343
586	20230915	092200	1192083170	18890	18930	18930	18870	459
587	20230915	092100	1183413000	18920	18860	18920	18860	1225
588	20230915	092000	1160295250	18870	18840	18870	18830	1430
589	20230915	091900	1133351960	18830	18820	18840	18810	2217
590	20230915	091800	1091636160	18820	18860	18860	18820	765
591	20230915	091700	1077218350	18850	18880	18880	18850	1348
592	20230915	091600	1051800360	18880	18900	18900	18880	1369
593	20230915	091500	1025931780	18900	18950	18950	18900	3729
594	20230915	091400	955356770	18960	18990	18990	18950	1202
595	20230915	091300	932561760	19000	19020	19020	19000	221
596	20230915	091200	928361360	19050	19050	19060	19040	137
597	20230915	091100	925750810	19070	18980	19070	18980	1110
598	20230915	091000	904670330	18980	18950	18990	18950	1149
599	20230915	090900	882870920	18980	18960	18990	18950	1065
600	20230915	090800	862665170	18950	19060	19060	18940	2048
601	20230915	090700	823744600	19060	19140	19140	19050	1239
602	20230915	090600	800080600	19130	19160	19160	19130	2623
603	20230915	090500	749859040	19160	19010	19160	19010	4474
604	20230915	090400	664494650	19010	19060	19060	19010	4685
605	20230915	090300	575301980	19060	19020	19090	18990	4844
606	20230915	090200	483148480	19020	19130	19130	19000	9439
607	20230915	090100	303365000	19130	19200	19250	19130	6852
608	20230915	090000	172004840	19200	19250	19250	19150	8941