KissMeData/065510/min/candle-20230915.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230915	192700	1998429450	18650	18650	18650	18650	2878
3	20230915	192600	1998429450	18650	18650	18650	18650	0
4	20230915	192500	1998429450	18650	18650	18650	18650	0
5	20230915	192400	1998429450	18650	18650	18650	18650	0
6	20230915	192300	1998429450	18650	18650	18650	18650	0
7	20230915	192200	1998429450	18650	18650	18650	18650	0
8	20230915	192100	1998429450	18650	18650	18650	18650	0
9	20230915	192000	1998429450	18650	18650	18650	18650	0
10	20230915	191900	1998429450	18650	18650	18650	18650	0
11	20230915	191800	1998429450	18650	18650	18650	18650	0
12	20230915	191700	1998429450	18650	18650	18650	18650	0
13	20230915	191600	1998429450	18650	18650	18650	18650	0
14	20230915	191500	1998429450	18650	18650	18650	18650	0
15	20230915	191400	1998429450	18650	18650	18650	18650	0
16	20230915	191300	1998429450	18650	18650	18650	18650	0
17	20230915	191200	1998429450	18650	18650	18650	18650	0
18	20230915	191100	1998429450	18650	18650	18650	18650	0
19	20230915	191000	1998429450	18650	18650	18650	18650	0
20	20230915	190900	1998429450	18650	18650	18650	18650	0
21	20230915	190800	1998429450	18650	18650	18650	18650	0
22	20230915	190700	1998429450	18650	18650	18650	18650	0
23	20230915	190600	1998429450	18650	18650	18650	18650	0
24	20230915	190500	1998429450	18650	18650	18650	18650	0
25	20230915	190400	1998429450	18650	18650	18650	18650	0
26	20230915	190300	1998429450	18650	18650	18650	18650	0
27	20230915	190200	1998429450	18650	18650	18650	18650	0
28	20230915	190100	1998429450	18650	18650	18650	18650	0
29	20230915	190000	1998429450	18650	18650	18650	18650	0
30	20230915	185900	1998429450	18650	18650	18650	18650	0
31	20230915	185800	1998429450	18650	18650	18650	18650	0
32	20230915	185700	1998429450	18650	18650	18650	18650	2878
33	20230915	185600	1998429450	18650	18650	18650	18650	0
34	20230915	185500	1998429450	18650	18650	18650	18650	0
35	20230915	185400	1998429450	18650	18650	18650	18650	0
36	20230915	185300	1998429450	18650	18650	18650	18650	0
37	20230915	185200	1998429450	18650	18650	18650	18650	0
38	20230915	185100	1998429450	18650	18650	18650	18650	0
39	20230915	185000	1998429450	18650	18650	18650	18650	0
40	20230915	184900	1998429450	18650	18650	18650	18650	0
41	20230915	184800	1998429450	18650	18650	18650	18650	0
42	20230915	184700	1998429450	18650	18650	18650	18650	0
43	20230915	184600	1998429450	18650	18650	18650	18650	0
44	20230915	184500	1998429450	18650	18650	18650	18650	0
45	20230915	184400	1998429450	18650	18650	18650	18650	0
46	20230915	184300	1998429450	18650	18650	18650	18650	0
47	20230915	184200	1998429450	18650	18650	18650	18650	0
48	20230915	184100	1998429450	18650	18650	18650	18650	0
49	20230915	184000	1998429450	18650	18650	18650	18650	0
50	20230915	183900	1998429450	18650	18650	18650	18650	0
51	20230915	183800	1998429450	18650	18650	18650	18650	0
52	20230915	183700	1998429450	18650	18650	18650	18650	0
53	20230915	183600	1998429450	18650	18650	18650	18650	0
54	20230915	183500	1998429450	18650	18650	18650	18650	0
55	20230915	183400	1998429450	18650	18650	18650	18650	0
56	20230915	183300	1998429450	18650	18650	18650	18650	0
57	20230915	183200	1998429450	18650	18650	18650	18650	0
58	20230915	183100	1998429450	18650	18650	18650	18650	0
59	20230915	183000	1998429450	18650	18650	18650	18650	0
60	20230915	182900	1998429450	18650	18650	18650	18650	0
61	20230915	182800	1998429450	18650	18650	18650	18650	0
62	20230915	182700	1998429450	18650	18650	18650	18650	2878
63	20230915	182600	1998429450	18650	18650	18650	18650	0
64	20230915	182500	1998429450	18650	18650	18650	18650	0
65	20230915	182400	1998429450	18650	18650	18650	18650	0
66	20230915	182300	1998429450	18650	18650	18650	18650	0
67	20230915	182200	1998429450	18650	18650	18650	18650	0
68	20230915	182100	1998429450	18650	18650	18650	18650	0
69	20230915	182000	1998429450	18650	18650	18650	18650	0
70	20230915	181900	1998429450	18650	18650	18650	18650	0
71	20230915	181800	1998429450	18650	18650	18650	18650	0
72	20230915	181700	1998429450	18650	18650	18650	18650	0
73	20230915	181600	1998429450	18650	18650	18650	18650	0
74	20230915	181500	1998429450	18650	18650	18650	18650	0
75	20230915	181400	1998429450	18650	18650	18650	18650	0
76	20230915	181300	1998429450	18650	18650	18650	18650	0
77	20230915	181200	1998429450	18650	18650	18650	18650	0
78	20230915	181100	1998429450	18650	18650	18650	18650	0
79	20230915	181000	1998429450	18650	18650	18650	18650	0
80	20230915	180900	1998429450	18650	18650	18650	18650	0
81	20230915	180800	1998429450	18650	18650	18650	18650	0
82	20230915	180700	1998429450	18650	18650	18650	18650	0
83	20230915	180600	1998429450	18650	18650	18650	18650	0
84	20230915	180500	1998429450	18650	18650	18650	18650	0
85	20230915	180400	1998429450	18650	18650	18650	18650	0
86	20230915	180300	1998429450	18650	18650	18650	18650	0
87	20230915	180200	1998429450	18650	18650	18650	18650	0
88	20230915	180100	1998429450	18650	18650	18650	18650	0
89	20230915	180000	1998429450	18650	18650	18650	18650	0
90	20230915	175900	1998429450	18650	18650	18650	18650	0
91	20230915	175800	1998429450	18650	18650	18650	18650	0
92	20230915	175700	1998429450	18650	18650	18650	18650	2878
93	20230915	175600	1998429450	18650	18650	18650	18650	0
94	20230915	175500	1998429450	18650	18650	18650	18650	0
95	20230915	175400	1998429450	18650	18650	18650	18650	0
96	20230915	175300	1998429450	18650	18650	18650	18650	0
97	20230915	175200	1998429450	18650	18650	18650	18650	0
98	20230915	175100	1998429450	18650	18650	18650	18650	0
99	20230915	175000	1998429450	18650	18650	18650	18650	0
100	20230915	174900	1998429450	18650	18650	18650	18650	0
101	20230915	174800	1998429450	18650	18650	18650	18650	0
102	20230915	174700	1998429450	18650	18650	18650	18650	0
103	20230915	174600	1998429450	18650	18650	18650	18650	0
104	20230915	174500	1998429450	18650	18650	18650	18650	0
105	20230915	174400	1998429450	18650	18650	18650	18650	0
106	20230915	174300	1998429450	18650	18650	18650	18650	0
107	20230915	174200	1998429450	18650	18650	18650	18650	0
108	20230915	174100	1998429450	18650	18650	18650	18650	0
109	20230915	174000	1998429450	18650	18650	18650	18650	0
110	20230915	173900	1998429450	18650	18650	18650	18650	0
111	20230915	173800	1998429450	18650	18650	18650	18650	0
112	20230915	173700	1998429450	18650	18650	18650	18650	0
113	20230915	173600	1998429450	18650	18650	18650	18650	0
114	20230915	173500	1998429450	18650	18650	18650	18650	0
115	20230915	173400	1998429450	18650	18650	18650	18650	0
116	20230915	173300	1998429450	18650	18650	18650	18650	0
117	20230915	173200	1998429450	18650	18650	18650	18650	0
118	20230915	173100	1998429450	18650	18650	18650	18650	0
119	20230915	173000	1998429450	18650	18650	18650	18650	0
120	20230915	172900	1998429450	18650	18650	18650	18650	0
121	20230915	172800	1998429450	18650	18650	18650	18650	0
122	20230915	172700	1998429450	18650	18650	18650	18650	2878
123	20230915	172600	1998429450	18650	18650	18650	18650	0
124	20230915	172500	1998429450	18650	18650	18650	18650	0
125	20230915	172400	1998429450	18650	18650	18650	18650	0
126	20230915	172300	1998429450	18650	18650	18650	18650	0
127	20230915	172200	1998429450	18650	18650	18650	18650	0
128	20230915	172100	1998429450	18650	18650	18650	18650	0
129	20230915	172000	1998429450	18650	18650	18650	18650	0
130	20230915	171900	1998429450	18650	18650	18650	18650	0
131	20230915	171800	1998429450	18650	18650	18650	18650	0
132	20230915	171700	1998429450	18650	18650	18650	18650	0
133	20230915	171600	1998429450	18650	18650	18650	18650	0
134	20230915	171500	1998429450	18650	18650	18650	18650	0
135	20230915	171400	1998429450	18650	18650	18650	18650	0
136	20230915	171300	1998429450	18650	18650	18650	18650	0
137	20230915	171200	1998429450	18650	18650	18650	18650	0
138	20230915	171100	1998429450	18650	18650	18650	18650	0
139	20230915	171000	1998429450	18650	18650	18650	18650	0
140	20230915	170900	1998429450	18650	18650	18650	18650	0
141	20230915	170800	1998429450	18650	18650	18650	18650	0
142	20230915	170700	1998429450	18650	18650	18650	18650	0
143	20230915	170600	1998429450	18650	18650	18650	18650	0
144	20230915	170500	1998429450	18650	18650	18650	18650	0
145	20230915	170400	1998429450	18650	18650	18650	18650	0
146	20230915	170300	1998429450	18650	18650	18650	18650	0
147	20230915	170200	1998429450	18650	18650	18650	18650	0
148	20230915	170100	1998429450	18650	18650	18650	18650	0
149	20230915	170000	1998429450	18650	18650	18650	18650	0
150	20230915	165900	1998429450	18650	18650	18650	18650	0
151	20230915	165800	1998429450	18650	18650	18650	18650	0
152	20230915	165700	1998429450	18650	18650	18650	18650	2878
153	20230915	165600	1998429450	18650	18650	18650	18650	0
154	20230915	165500	1998429450	18650	18650	18650	18650	0
155	20230915	165400	1998429450	18650	18650	18650	18650	0
156	20230915	165300	1998429450	18650	18650	18650	18650	0
157	20230915	165200	1998429450	18650	18650	18650	18650	0
158	20230915	165100	1998429450	18650	18650	18650	18650	0
159	20230915	165000	1998429450	18650	18650	18650	18650	0
160	20230915	164900	1998429450	18650	18650	18650	18650	0
161	20230915	164800	1998429450	18650	18650	18650	18650	0
162	20230915	164700	1998429450	18650	18650	18650	18650	0
163	20230915	164600	1998429450	18650	18650	18650	18650	0
164	20230915	164500	1998429450	18650	18650	18650	18650	0
165	20230915	164400	1998429450	18650	18650	18650	18650	0
166	20230915	164300	1998429450	18650	18650	18650	18650	0
167	20230915	164200	1998429450	18650	18650	18650	18650	0
168	20230915	164100	1998429450	18650	18650	18650	18650	0
169	20230915	164000	1998429450	18650	18650	18650	18650	0
170	20230915	163900	1998429450	18650	18650	18650	18650	0
171	20230915	163800	1998429450	18650	18650	18650	18650	0
172	20230915	163700	1998429450	18650	18650	18650	18650	0
173	20230915	163600	1998429450	18650	18650	18650	18650	0
174	20230915	163500	1998429450	18650	18650	18650	18650	0
175	20230915	163400	1998429450	18650	18650	18650	18650	0
176	20230915	163300	1998429450	18650	18650	18650	18650	0
177	20230915	163200	1998429450	18650	18650	18650	18650	0
178	20230915	163100	1998429450	18650	18650	18650	18650	0
179	20230915	163000	1998429450	18650	18650	18650	18650	0
180	20230915	162900	1998429450	18650	18650	18650	18650	0
181	20230915	162800	1998429450	18650	18650	18650	18650	0
182	20230915	162700	1998429450	18650	18650	18650	18650	2878
183	20230915	162600	1998429450	18650	18650	18650	18650	0
184	20230915	162500	1998429450	18650	18650	18650	18650	0
185	20230915	162400	1998429450	18650	18650	18650	18650	0
186	20230915	162300	1998429450	18650	18650	18650	18650	0
187	20230915	162200	1998429450	18650	18650	18650	18650	0
188	20230915	162100	1998429450	18650	18650	18650	18650	0
189	20230915	162000	1998429450	18650	18650	18650	18650	0
190	20230915	161900	1998429450	18650	18650	18650	18650	0
191	20230915	161800	1998429450	18650	18650	18650	18650	0
192	20230915	161700	1998429450	18650	18650	18650	18650	0
193	20230915	161600	1998429450	18650	18650	18650	18650	0
194	20230915	161500	1998429450	18650	18650	18650	18650	0
195	20230915	161400	1998429450	18650	18650	18650	18650	0
196	20230915	161300	1998429450	18650	18650	18650	18650	0
197	20230915	161200	1998429450	18650	18650	18650	18650	0
198	20230915	161100	1998429450	18650	18650	18650	18650	0
199	20230915	161000	1998429450	18650	18650	18650	18650	0
200	20230915	160900	1998429450	18650	18650	18650	18650	0
201	20230915	160800	1998429450	18650	18650	18650	18650	0
202	20230915	160700	1998429450	18650	18650	18650	18650	0
203	20230915	160600	1998429450	18650	18650	18650	18650	0
204	20230915	160500	1998429450	18650	18650	18650	18650	0
205	20230915	160400	1998429450	18650	18650	18650	18650	0
206	20230915	160300	1998429450	18650	18650	18650	18650	0
207	20230915	160200	1998429450	18650	18650	18650	18650	0
208	20230915	160100	1998429450	18650	18650	18650	18650	0
209	20230915	160000	1998429450	18650	18650	18650	18650	0
210	20230915	155900	1998429450	18650	18650	18650	18650	0
211	20230915	155800	1998429450	18650	18650	18650	18650	0
212	20230915	155700	1998429450	18650	18650	18650	18650	2878
213	20230915	155600	1998429450	18650	18650	18650	18650	0
214	20230915	155500	1998429450	18650	18650	18650	18650	0
215	20230915	155400	1998429450	18650	18650	18650	18650	0
216	20230915	155300	1998429450	18650	18650	18650	18650	0
217	20230915	155200	1998429450	18650	18650	18650	18650	0
218	20230915	155100	1998429450	18650	18650	18650	18650	0
219	20230915	155000	1998429450	18650	18650	18650	18650	0
220	20230915	154900	1998429450	18650	18650	18650	18650	0
221	20230915	154800	1998429450	18650	18650	18650	18650	0
222	20230915	154700	1998429450	18650	18650	18650	18650	0
223	20230915	154600	1998429450	18650	18650	18650	18650	0
224	20230915	154500	1998429450	18650	18650	18650	18650	0
225	20230915	154400	1998429450	18650	18650	18650	18650	0
226	20230915	154300	1998429450	18650	18650	18650	18650	0
227	20230915	154200	1998429450	18650	18650	18650	18650	0
228	20230915	154100	1998429450	18650	18650	18650	18650	0
229	20230915	154000	1998429450	18650	18650	18650	18650	0
230	20230915	153900	1998429450	18650	18650	18650	18650	0
231	20230915	153800	1998429450	18650	18650	18650	18650	0
232	20230915	153700	1998429450	18650	18650	18650	18650	0
233	20230915	153600	1998429450	18650	18650	18650	18650	0
234	20230915	153500	1998429450	18650	18650	18650	18650	0
235	20230915	153400	1998429450	18650	18650	18650	18650	0
236	20230915	153300	1998429450	18650	18650	18650	18650	0
237	20230915	153200	1998429450	18650	18650	18650	18650	0
238	20230915	153100	1998429450	18650	18650	18650	18650	0
239	20230915	153000	1998429450	18650	18650	18650	18650	2878
240	20230915	152900	1944754750	18760	18760	18760	18760	0
241	20230915	152800	1944754750	18760	18760	18760	18760	0
242	20230915	152700	1944754750	18760	18760	18760	18760	0
243	20230915	152600	1944754750	18760	18760	18760	18760	0
244	20230915	152500	1944754750	18760	18760	18760	18760	0
245	20230915	152400	1944754750	18760	18760	18760	18760	0
246	20230915	152300	1944754750	18760	18760	18760	18760	0
247	20230915	152200	1944754750	18760	18760	18760	18760	0
248	20230915	152100	1944754750	18760	18760	18760	18760	0
249	20230915	152000	1944754750	18760	18760	18760	18760	0
250	20230915	151900	1944754750	18760	18750	18760	18750	104
251	20230915	151800	1942804640	18740	18740	18740	18740	0
252	20230915	151700	1942804640	18740	18740	18740	18740	31
253	20230915	151600	1942223700	18740	18720	18740	18720	10
254	20230915	151500	1942036370	18690	18690	18690	18690	36
255	20230915	151400	1941363530	18670	18680	18680	18660	877
256	20230915	151300	1924997510	18680	18680	18680	18680	82
257	20230915	151200	1923465750	18680	18690	18690	18680	50
258	20230915	151100	1922531680	18690	18730	18730	18690	207
259	20230915	151000	1918658830	18750	18750	18750	18730	77
260	20230915	150900	1917215200	18720	18740	18740	18720	44
261	20230915	150800	1916390960	18740	18750	18760	18730	334
262	20230915	150700	1910127560	18750	18750	18750	18750	76
263	20230915	150600	1908702560	18740	18730	18760	18730	50
264	20230915	150500	1907765570	18730	18760	18760	18730	86
265	20230915	150400	1906152810	18700	18770	18770	18700	1428
266	20230915	150300	1879439320	18740	18770	18780	18730	96
267	20230915	150200	1877638840	18770	18760	18770	18760	54
268	20230915	150100	1876625350	18740	18760	18780	18740	91
269	20230915	150000	1874918230	18760	18770	18770	18760	43
270	20230915	145900	1874111180	18780	18790	18790	18780	92
271	20230915	145800	1872383160	18790	18780	18790	18780	52
272	20230915	145700	1871406490	18770	18780	18780	18770	114
273	20230915	145600	1869266100	18770	18770	18780	18770	91
274	20230915	145500	1867557740	18780	18790	18790	18770	113
275	20230915	145400	1865435510	18790	18780	18790	18780	86
276	20230915	145300	1863820100	18780	18760	18780	18760	217
277	20230915	145200	1859749080	18760	18760	18760	18760	83
278	20230915	145100	1858192000	18760	18750	18760	18750	64
279	20230915	145000	1856991610	18750	18750	18750	18750	41
280	20230915	144900	1856222860	18750	18750	18750	18750	66
281	20230915	144800	1854985360	18750	18770	18770	18750	143
282	20230915	144700	1852303030	18750	18740	18770	18740	21
283	20230915	144600	1851909350	18740	18730	18740	18730	107
284	20230915	144500	1849904340	18740	18770	18790	18740	307
285	20230915	144400	1844144510	18770	18770	18800	18770	232
286	20230915	144300	1839784490	18800	18800	18800	18800	65
287	20230915	144200	1838562490	18800	18800	18800	18800	98
288	20230915	144100	1836720090	18800	18810	18810	18770	51
289	20230915	144000	1835761760	18760	18780	18810	18760	417
290	20230915	143900	1827928700	18770	18770	18770	18770	39
291	20230915	143800	1827196670	18770	18770	18770	18770	28
292	20230915	143700	1826671110	18770	18770	18780	18770	116
293	20230915	143600	1824493720	18770	18790	18790	18770	81
294	20230915	143500	1822972290	18770	18790	18790	18770	117
295	20230915	143400	1820774310	18790	18780	18790	18780	177
296	20230915	143300	1817449870	18780	18780	18780	18780	76
297	20230915	143200	1816022590	18790	18780	18790	18780	77
298	20230915	143100	1814576410	18760	18760	18760	18760	131
299	20230915	143000	1812118850	18760	18770	18770	18760	74
300	20230915	142900	1810730550	18770	18750	18770	18750	94
301	20230915	142800	1808966730	18750	18760	18770	18750	75
302	20230915	142700	1807560180	18760	18740	18760	18740	77
303	20230915	142600	1806115880	18740	18740	18740	18740	103
304	20230915	142500	1804185660	18730	18720	18730	18720	39
305	20230915	142400	1803455370	18720	18710	18720	18700	97
306	20230915	142300	1801640640	18710	18710	18710	18710	94
307	20230915	142200	1799881900	18700	18710	18710	18690	51
308	20230915	142100	1798928100	18700	18730	18730	18700	86
309	20230915	142000	1797318580	18730	18730	18730	18730	66
310	20230915	141900	1796082400	18730	18720	18730	18720	184
311	20230915	141800	1792637580	18730	18710	18730	18700	108
312	20230915	141700	1790615780	18720	18700	18720	18700	92
313	20230915	141600	1788894560	18700	18700	18710	18700	105
314	20230915	141500	1786930660	18700	18710	18710	18700	49
315	20230915	141400	1786014170	18710	18710	18710	18710	67
316	20230915	141300	1784760600	18700	18700	18700	18700	117
317	20230915	141200	1782572700	18690	18700	18700	18690	40
318	20230915	141100	1781824810	18700	18700	18700	18690	87
319	20230915	141000	1780198010	18700	18690	18700	18690	66
320	20230915	140900	1778964180	18690	18680	18690	18680	58
321	20230915	140800	1777880450	18690	18680	18700	18680	82
322	20230915	140700	1776347730	18680	18680	18680	18680	65
323	20230915	140600	1775133530	18680	18670	18680	18670	39
324	20230915	140500	1774405390	18680	18660	18690	18660	110
325	20230915	140400	1772351310	18660	18670	18680	18660	112
326	20230915	140300	1770259850	18660	18660	18660	18660	48
327	20230915	140200	1769364170	18650	18650	18650	18650	79
328	20230915	140100	1767890820	18640	18650	18650	18640	126
329	20230915	140000	1765541020	18650	18630	18650	18590	540
330	20230915	135900	1755495370	18650	18640	18650	18630	101
331	20230915	135800	1753612420	18640	18660	18660	18630	65
332	20230915	135700	1752400240	18660	18660	18660	18590	48
333	20230915	135600	1751505260	18660	18560	18660	18560	2138
334	20230915	135500	1711821180	18560	18700	18700	18550	9045
335	20230915	135400	1543695230	18680	18690	18700	18680	104
336	20230915	135300	1541751190	18680	18700	18700	18670	101
337	20230915	135200	1539864590	18690	18690	18710	18690	353
338	20230915	135100	1533265350	18690	18690	18690	18680	77
339	20230915	135000	1531826330	18670	18660	18690	18660	111
340	20230915	134900	1529753240	18640	18690	18690	18640	270
341	20230915	134800	1524715630	18690	18690	18690	18690	66
342	20230915	134700	1523482090	18690	18680	18690	18650	80
343	20230915	134600	1521988490	18670	18670	18670	18670	63
344	20230915	134500	1520812280	18670	18670	18670	18650	619
345	20230915	134400	1509265740	18670	18660	18670	18660	80
346	20230915	134300	1507772460	18660	18660	18660	18660	273
347	20230915	134200	1502678280	18660	18660	18660	18660	67
348	20230915	134100	1501428060	18660	18670	18670	18660	173
349	20230915	134000	1498198250	18680	18680	18680	18680	1700
350	20230915	133900	1466442250	18680	18700	18700	18680	351
351	20230915	133800	1459885550	18680	18680	18680	18680	0
352	20230915	133700	1459885550	18680	18690	18700	18680	236
353	20230915	133600	1455475320	18690	18690	18690	18690	129
354	20230915	133500	1453064310	18690	18690	18690	18690	50
355	20230915	133400	1452129810	18680	18690	18690	18680	17
356	20230915	133300	1451812180	18690	18690	18690	18690	405
357	20230915	133200	1444242730	18700	18700	18700	18700	1
358	20230915	133100	1444224030	18690	18690	18690	18690	0
359	20230915	133000	1444224030	18690	18690	18690	18690	0
360	20230915	132900	1444224030	18690	18690	18690	18690	600
361	20230915	132800	1433010030	18700	18700	18700	18700	49
362	20230915	132700	1432093730	18700	18700	18700	18700	277
363	20230915	132600	1426913830	18690	18690	18690	18690	0
364	20230915	132500	1426913830	18690	18690	18690	18690	38
365	20230915	132400	1426203610	18700	18700	18700	18700	1
366	20230915	132300	1426184910	18700	18700	18700	18700	0
367	20230915	132200	1426184910	18700	18700	18700	18700	51
368	20230915	132100	1425231210	18700	18700	18700	18700	22
369	20230915	132000	1424819810	18710	18710	18710	18710	0
370	20230915	131900	1424819810	18710	18710	18710	18710	55
371	20230915	131800	1423790760	18700	18700	18700	18700	0
372	20230915	131700	1423790760	18700	18700	18700	18700	9
373	20230915	131600	1423622460	18710	18710	18710	18710	5
374	20230915	131500	1423528910	18710	18710	18710	18710	0
375	20230915	131400	1423528910	18710	18710	18710	18710	1
376	20230915	131300	1423510200	18710	18710	18710	18710	0
377	20230915	131200	1423510200	18710	18690	18710	18690	17
378	20230915	131100	1423192450	18710	18690	18710	18690	94
379	20230915	131000	1421435540	18690	18690	18690	18690	107
380	20230915	130900	1419435710	18680	18680	18680	18680	0
381	20230915	130800	1419435710	18680	18680	18680	18680	0
382	20230915	130700	1419435710	18680	18680	18680	18680	3
383	20230915	130600	1419379670	18680	18680	18680	18680	10
384	20230915	130500	1419192870	18680	18680	18680	18680	0
385	20230915	130400	1419192870	18680	18680	18680	18680	101
386	20230915	130300	1417306190	18680	18690	18690	18680	83
387	20230915	130200	1415755550	18690	18690	18690	18690	0
388	20230915	130100	1415755550	18690	18690	18690	18690	0
389	20230915	130000	1415755550	18690	18690	18690	18690	8
390	20230915	125900	1415606030	18690	18690	18690	18690	96
391	20230915	125800	1413811790	18690	18690	18690	18690	52
392	20230915	125700	1412839910	18690	18690	18690	18690	111
393	20230915	125600	1410765320	18690	18690	18690	18690	0
394	20230915	125500	1410765320	18690	18690	18690	18690	40
395	20230915	125400	1410017720	18690	18690	18690	18690	0
396	20230915	125300	1410017720	18690	18690	18690	18690	0
397	20230915	125200	1410017720	18690	18690	18690	18690	0
398	20230915	125100	1410017720	18690	18690	18690	18690	0
399	20230915	125000	1410017720	18690	18690	18690	18690	11
400	20230915	124900	1409812130	18690	18690	18690	18690	0
401	20230915	124800	1409812130	18690	18690	18690	18690	0
402	20230915	124700	1409812130	18690	18690	18690	18690	0
403	20230915	124600	1409812130	18690	18690	18690	18690	0
404	20230915	124500	1409812130	18690	18690	18690	18690	10
405	20230915	124400	1409625230	18690	18690	18690	18690	0
406	20230915	124300	1409625230	18690	18680	18690	18680	1596
407	20230915	124200	1379811940	18670	18670	18670	18670	49
408	20230915	124100	1378897110	18670	18670	18670	18670	3
409	20230915	124000	1378841100	18670	18670	18670	18670	0
410	20230915	123900	1378841100	18670	18670	18670	18670	10
411	20230915	123800	1378654400	18670	18670	18670	18670	11
412	20230915	123700	1378449030	18670	18670	18670	18670	51
413	20230915	123600	1377496860	18670	18670	18670	18670	0
414	20230915	123500	1377496860	18670	18670	18670	18670	0
415	20230915	123400	1377496860	18670	18670	18670	18670	171
416	20230915	123300	1374304290	18650	18650	18650	18650	0
417	20230915	123200	1374304290	18650	18650	18650	18650	0
418	20230915	123100	1374304290	18650	18650	18650	18650	0
419	20230915	123000	1374304290	18650	18650	18650	18650	6
420	20230915	122900	1374192390	18670	18670	18670	18670	32
421	20230915	122800	1373594950	18680	18670	18680	18670	82
422	20230915	122700	1372063400	18650	18650	18650	18650	65
423	20230915	122600	1370851150	18650	18650	18650	18650	478
424	20230915	122500	1361936450	18650	18650	18650	18650	0
425	20230915	122400	1361936450	18650	18650	18650	18650	0
426	20230915	122300	1361936450	18650	18650	18650	18650	0
427	20230915	122200	1361936450	18650	18650	18650	18650	14
428	20230915	122100	1361675350	18650	18650	18650	18650	0
429	20230915	122000	1361675350	18650	18660	18660	18650	169
430	20230915	121900	1358522810	18660	18660	18660	18660	242
431	20230915	121800	1354007090	18650	18650	18650	18650	0
432	20230915	121700	1354007090	18650	18650	18650	18650	1
433	20230915	121600	1353988440	18640	18660	18660	18640	129
434	20230915	121500	1351581390	18670	18680	18680	18670	335
435	20230915	121400	1345326590	18680	18680	18680	18680	1
436	20230915	121300	1345307910	18680	18680	18680	18680	0
437	20230915	121200	1345307910	18680	18670	18680	18670	36
438	20230915	121100	1344635700	18680	18680	18680	18680	0
439	20230915	121000	1344635700	18680	18690	18690	18680	23
440	20230915	120900	1344205930	18720	18720	18720	18720	0
441	20230915	120800	1344205930	18720	18720	18720	18720	0
442	20230915	120700	1344205930	18720	18720	18720	18720	0
443	20230915	120600	1344205930	18720	18720	18720	18720	0
444	20230915	120500	1344205930	18720	18720	18720	18720	0
445	20230915	120400	1344205930	18720	18720	18720	18720	44
446	20230915	120300	1343382250	18720	18720	18720	18720	0
447	20230915	120200	1343382250	18720	18670	18720	18670	102
448	20230915	120100	1341476270	18670	18680	18680	18670	199
449	20230915	120000	1337760440	18690	18690	18690	18690	5
450	20230915	115900	1337666990	18690	18690	18690	18690	9
451	20230915	115800	1337498780	18690	18690	18690	18690	5
452	20230915	115700	1337405330	18680	18640	18680	18640	1368
453	20230915	115600	1311869770	18620	18640	18640	18620	3
454	20230915	115500	1311813870	18630	18610	18630	18610	555
455	20230915	115400	1301484220	18620	18610	18620	18610	367
456	20230915	115300	1294650880	18610	18610	18610	18610	10
457	20230915	115200	1294464780	18610	18610	18610	18610	0
458	20230915	115100	1294464780	18610	18610	18610	18610	93
459	20230915	115000	1292734050	18610	18610	18610	18610	0
460	20230915	114900	1292734050	18610	18630	18630	18610	220
461	20230915	114800	1288637190	18640	18640	18640	18640	0
462	20230915	114700	1288637190	18640	18640	18640	18640	1
463	20230915	114600	1288618550	18640	18640	18640	18640	0
464	20230915	114500	1288618550	18640	18640	18640	18640	0
465	20230915	114400	1288618550	18640	18640	18640	18640	0
466	20230915	114300	1288618550	18640	18640	18640	18640	21
467	20230915	114200	1288227110	18640	18640	18640	18640	0
468	20230915	114100	1288227110	18640	18640	18640	18640	0
469	20230915	114000	1288227110	18640	18640	18640	18640	0
470	20230915	113900	1288227110	18640	18590	18640	18590	453
471	20230915	113800	1279805230	18580	18590	18590	18580	74
472	20230915	113700	1278429580	18590	18590	18590	18590	4
473	20230915	113600	1278355220	18590	18590	18590	18590	75
474	20230915	113500	1276960970	18590	18590	18590	18580	54
475	20230915	113400	1275957120	18590	18610	18610	18590	79
476	20230915	113300	1274487630	18620	18600	18620	18600	35
477	20230915	113200	1273836590	18610	18580	18610	18580	806
478	20230915	113100	1258844620	18580	18560	18580	18560	250
479	20230915	113000	1254202120	18570	18570	18570	18560	180
480	20230915	112900	1250859710	18560	18560	18570	18560	537
481	20230915	112800	1240888150	18570	18590	18590	18570	592
482	20230915	112700	1229892570	18600	18610	18610	18600	61
483	20230915	112600	1228757670	18610	18600	18610	18600	786
484	20230915	112500	1214138050	18610	18630	18630	18610	555
485	20230915	112400	1203807110	18630	18640	18640	18630	88
486	20230915	112300	1202167500	18630	18640	18640	18630	255
487	20230915	112200	1197414680	18630	18630	18630	18630	163
488	20230915	112100	1194377990	18620	18620	18620	18620	36
489	20230915	112000	1193707670	18630	18630	18630	18630	718
490	20230915	111900	1180331330	18640	18650	18650	18640	359
491	20230915	111800	1173638490	18650	18650	18660	18650	225
492	20230915	111700	1169442190	18660	18650	18660	18650	209
493	20230915	111600	1165544250	18650	18650	18650	18650	2
494	20230915	111500	1165506950	18650	18650	18650	18650	0
495	20230915	111400	1165506950	18650	18650	18650	18650	0
496	20230915	111300	1165506950	18650	18650	18650	18650	1
497	20230915	111200	1165488300	18640	18650	18650	18640	800
498	20230915	111100	1150570040	18650	18650	18650	18650	106
499	20230915	111000	1148593140	18650	18650	18650	18650	0
500	20230915	110900	1148593140	18650	18670	18690	18650	3264
501	20230915	110800	1087670830	18670	18670	18670	18670	14
502	20230915	110700	1087409450	18670	18670	18670	18670	35
503	20230915	110600	1086756000	18670	18690	18700	18660	2429
504	20230915	110500	1041403270	18700	18710	18710	18700	849
505	20230915	110400	1025524850	18710	18710	18710	18710	200
506	20230915	110300	1021782850	18720	18740	18740	18720	890
507	20230915	110200	1005119890	18730	18730	18730	18730	0
508	20230915	110100	1005119890	18730	18730	18730	18730	1
509	20230915	110000	1005101160	18760	18750	18760	18750	302
510	20230915	105900	999438430	18740	18740	18740	18740	1
511	20230915	105800	999419690	18730	18730	18730	18730	8
512	20230915	105700	999269850	18730	18730	18730	18730	2
513	20230915	105600	999232390	18760	18750	18760	18750	90
514	20230915	105500	997544190	18750	18740	18750	18740	150
515	20230915	105400	994731810	18730	18730	18730	18720	696
516	20230915	105300	981696500	18720	18710	18720	18710	71
517	20230915	105200	980368040	18720	18750	18750	18720	2191
518	20230915	105100	939327950	18750	18750	18750	18750	398
519	20230915	105000	931865450	18750	18750	18750	18750	15
520	20230915	104900	931584200	18750	18750	18750	18750	20
521	20230915	104800	931209200	18740	18740	18740	18740	45
522	20230915	104700	930365900	18740	18740	18740	18740	98
523	20230915	104600	928529380	18750	18750	18750	18750	0
524	20230915	104500	928529380	18750	18750	18750	18750	0
525	20230915	104400	928529380	18750	18750	18750	18750	184
526	20230915	104300	925079380	18760	18760	18760	18760	107
527	20230915	104200	923072060	18770	18770	18770	18770	85
528	20230915	104100	921476610	18770	18770	18770	18770	0
529	20230915	104000	921476610	18770	18770	18770	18770	207
530	20230915	103900	917591220	18770	18770	18770	18770	10
531	20230915	103800	917403520	18760	18760	18760	18760	3
532	20230915	103700	917347240	18770	18770	18770	18770	0
533	20230915	103600	917347240	18770	18780	18780	18770	119
534	20230915	103500	915112510	18800	18800	18800	18800	0
535	20230915	103400	915112510	18800	18800	18800	18800	0
536	20230915	103300	915112510	18800	18800	18800	18800	0
537	20230915	103200	915112510	18800	18800	18800	18800	0
538	20230915	103100	915112510	18800	18800	18800	18800	47
539	20230915	103000	914228910	18800	18800	18800	18800	10
540	20230915	102900	914040910	18800	18800	18800	18800	0
541	20230915	102800	914040910	18800	18800	18800	18800	0
542	20230915	102700	914040910	18800	18800	18800	18800	48
543	20230915	102600	913138510	18800	18800	18800	18800	0
544	20230915	102500	913138510	18800	18800	18800	18800	2
545	20230915	102400	913100910	18840	18840	18840	18840	0
546	20230915	102300	913100910	18840	18770	18840	18770	3
547	20230915	102200	913044530	18760	18810	18810	18760	2711
548	20230915	102100	862161000	18850	18850	18850	18850	0
549	20230915	102000	862161000	18850	18850	18850	18850	0
550	20230915	101900	862161000	18850	18850	18850	18850	0
551	20230915	101800	862161000	18850	18850	18850	18850	0
552	20230915	101700	862161000	18850	18850	18850	18850	0
553	20230915	101600	862161000	18850	18850	18850	18850	0
554	20230915	101500	862161000	18850	18850	18850	18850	0
555	20230915	101400	862161000	18850	18850	18850	18850	51
556	20230915	101300	861199650	18850	18850	18850	18850	703
557	20230915	101200	847948100	18850	18850	18850	18850	0
558	20230915	101100	847948100	18850	18850	18850	18850	8
559	20230915	101000	847797300	18860	18860	18860	18860	0
560	20230915	100900	847797300	18860	18870	18870	18860	84
561	20230915	100800	846212260	18870	18790	18870	18790	184
562	20230915	100700	842754260	18790	18880	18880	18790	4289
563	20230915	100600	762041220	18880	18860	18880	18860	290
564	20230915	100500	756566040	18850	18850	18850	18850	10
565	20230915	100400	756377540	18850	18840	18870	18840	1222
566	20230915	100300	733353100	18840	18840	18840	18840	0
567	20230915	100200	733353100	18840	18840	18840	18840	1
568	20230915	100100	733334260	18830	18830	18840	18830	732
569	20230915	100000	719544450	18830	18760	18830	18760	839
570	20230915	095900	703756990	18750	18770	18800	18750	1640
571	20230915	095800	672980860	18770	18770	18770	18770	122
572	20230915	095700	670690920	18760	18760	18760	18760	200
573	20230915	095600	666938920	18760	18770	18770	18750	96
574	20230915	095500	665138150	18770	18770	18770	18770	11
575	20230915	095400	664931680	18770	18760	18770	18670	1362
576	20230915	095300	639468850	18760	18810	18810	18760	1735
577	20230915	095200	606883990	18820	18850	18850	18820	981
578	20230915	095100	588408080	18850	18870	18870	18850	65
579	20230915	095000	587182080	18870	18870	18870	18870	13
580	20230915	094900	586936770	18870	18870	18870	18870	10
581	20230915	094800	586748070	18820	18830	18830	18820	18
582	20230915	094700	586409250	18820	18820	18820	18820	0
583	20230915	094600	586409250	18820	18820	18820	18820	216
584	20230915	094500	582344130	18830	18830	18830	18830	107
585	20230915	094400	580329320	18830	18830	18830	18830	147
586	20230915	094300	577561310	18840	18860	18860	18830	727
587	20230915	094200	563857200	18850	18860	18860	18840	1342
588	20230915	094100	538559050	18870	18880	18890	18860	492
589	20230915	094000	529271610	18890	18890	18890	18890	3
590	20230915	093900	529214940	18890	18920	18940	18890	1019
591	20230915	093800	509956550	18920	18920	18970	18920	442
592	20230915	093700	501593460	18930	18940	18940	18930	90
593	20230915	093600	499889380	18940	18940	18940	18940	100
594	20230915	093500	497995380	18950	18960	19040	18950	764
595	20230915	093400	483513490	18970	19040	19050	18970	2632
596	20230915	093300	433483200	19050	19050	19050	19050	3
597	20230915	093200	433426050	19050	19100	19100	19050	265
598	20230915	093100	428376800	19060	19060	19060	19060	228
599	20230915	093000	424031120	19060	19030	19100	19030	789
600	20230915	092900	408990720	19010	19000	19010	18990	213
601	20230915	092800	404944140	19000	19020	19020	19000	51
602	20230915	092700	403974900	19030	19000	19050	19000	3
603	20230915	092600	403917820	19050	19050	19050	19050	32
604	20230915	092500	403308220	19090	19100	19100	18990	3524
605	20230915	092400	336318560	19090	19090	19090	19090	0
606	20230915	092300	336318560	19090	19090	19090	19090	512
607	20230915	092200	326544480	19090	19090	19090	19090	0
608	20230915	092100	326544480	19090	19090	19090	19090	203
609	20230915	092000	322669210	19090	19090	19090	19090	260
610	20230915	091900	317705810	19090	19110	19110	19090	107
611	20230915	091800	315661140	19110	19120	19120	19100	884
612	20230915	091700	298775660	19110	19160	19160	19100	783
613	20230915	091600	283799190	19190	19200	19200	19160	527
614	20230915	091500	273680890	19200	19100	19200	19100	1370
615	20230915	091400	247438950	19100	19090	19140	19090	494
616	20230915	091300	238005330	19050	18980	19050	18980	731
617	20230915	091200	224117540	18960	19100	19100	18960	957
618	20230915	091100	205908250	19100	19140	19150	19100	228
619	20230915	091000	201551680	19160	19090	19160	19070	5845
620	20230915	090900	89897260	19090	19010	19130	19010	1815
621	20230915	090800	55270270	18990	18960	19000	18900	662
622	20230915	090700	42715290	18930	18930	18960	18900	794
623	20230915	090600	27676400	18950	18950	18950	18940	129
624	20230915	090500	25232850	18960	18960	18960	18960	26
625	20230915	090400	24739890	18840	18840	18840	18840	306
626	20230915	090300	18974850	18840	18850	18850	18840	309
627	20230915	090200	13153200	18840	18840	18840	18840	0
628	20230915	090100	13153200	18840	18840	18840	18840	2
629	20230915	090000	13115520	18840	18980	18990	18840	691