KissMeData/178320/min/candle-20230905.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230905	200600	3494097070	15920	15920	15920	15920	3834
3	20230905	200500	3494097070	15920	15920	15920	15920	0
4	20230905	200400	3494097070	15920	15920	15920	15920	0
5	20230905	200300	3494097070	15920	15920	15920	15920	0
6	20230905	200200	3494097070	15920	15920	15920	15920	0
7	20230905	200100	3494097070	15920	15920	15920	15920	0
8	20230905	200000	3494097070	15920	15920	15920	15920	0
9	20230905	195900	3494097070	15920	15920	15920	15920	0
10	20230905	195800	3494097070	15920	15920	15920	15920	0
11	20230905	195700	3494097070	15920	15920	15920	15920	0
12	20230905	195600	3494097070	15920	15920	15920	15920	0
13	20230905	195500	3494097070	15920	15920	15920	15920	0
14	20230905	195400	3494097070	15920	15920	15920	15920	0
15	20230905	195300	3494097070	15920	15920	15920	15920	0
16	20230905	195200	3494097070	15920	15920	15920	15920	0
17	20230905	195100	3494097070	15920	15920	15920	15920	0
18	20230905	195000	3494097070	15920	15920	15920	15920	0
19	20230905	194900	3494097070	15920	15920	15920	15920	0
20	20230905	194800	3494097070	15920	15920	15920	15920	0
21	20230905	194700	3494097070	15920	15920	15920	15920	0
22	20230905	194600	3494097070	15920	15920	15920	15920	0
23	20230905	194500	3494097070	15920	15920	15920	15920	0
24	20230905	194400	3494097070	15920	15920	15920	15920	0
25	20230905	194300	3494097070	15920	15920	15920	15920	0
26	20230905	194200	3494097070	15920	15920	15920	15920	0
27	20230905	194100	3494097070	15920	15920	15920	15920	0
28	20230905	194000	3494097070	15920	15920	15920	15920	0
29	20230905	193900	3494097070	15920	15920	15920	15920	0
30	20230905	193800	3494097070	15920	15920	15920	15920	0
31	20230905	193700	3494097070	15920	15920	15920	15920	0
32	20230905	193600	3494097070	15920	15920	15920	15920	3834
33	20230905	193500	3494097070	15920	15920	15920	15920	0
34	20230905	193400	3494097070	15920	15920	15920	15920	0
35	20230905	193300	3494097070	15920	15920	15920	15920	0
36	20230905	193200	3494097070	15920	15920	15920	15920	0
37	20230905	193100	3494097070	15920	15920	15920	15920	0
38	20230905	193000	3494097070	15920	15920	15920	15920	0
39	20230905	192900	3494097070	15920	15920	15920	15920	0
40	20230905	192800	3494097070	15920	15920	15920	15920	0
41	20230905	192700	3494097070	15920	15920	15920	15920	0
42	20230905	192600	3494097070	15920	15920	15920	15920	0
43	20230905	192500	3494097070	15920	15920	15920	15920	0
44	20230905	192400	3494097070	15920	15920	15920	15920	0
45	20230905	192300	3494097070	15920	15920	15920	15920	0
46	20230905	192200	3494097070	15920	15920	15920	15920	0
47	20230905	192100	3494097070	15920	15920	15920	15920	0
48	20230905	192000	3494097070	15920	15920	15920	15920	0
49	20230905	191900	3494097070	15920	15920	15920	15920	0
50	20230905	191800	3494097070	15920	15920	15920	15920	0
51	20230905	191700	3494097070	15920	15920	15920	15920	0
52	20230905	191600	3494097070	15920	15920	15920	15920	0
53	20230905	191500	3494097070	15920	15920	15920	15920	0
54	20230905	191400	3494097070	15920	15920	15920	15920	0
55	20230905	191300	3494097070	15920	15920	15920	15920	0
56	20230905	191200	3494097070	15920	15920	15920	15920	0
57	20230905	191100	3494097070	15920	15920	15920	15920	0
58	20230905	191000	3494097070	15920	15920	15920	15920	0
59	20230905	190900	3494097070	15920	15920	15920	15920	0
60	20230905	190800	3494097070	15920	15920	15920	15920	0
61	20230905	190700	3494097070	15920	15920	15920	15920	0
62	20230905	190600	3494097070	15920	15920	15920	15920	3834
63	20230905	190500	3494097070	15920	15920	15920	15920	0
64	20230905	190400	3494097070	15920	15920	15920	15920	0
65	20230905	190300	3494097070	15920	15920	15920	15920	0
66	20230905	190200	3494097070	15920	15920	15920	15920	0
67	20230905	190100	3494097070	15920	15920	15920	15920	0
68	20230905	190000	3494097070	15920	15920	15920	15920	0
69	20230905	185900	3494097070	15920	15920	15920	15920	0
70	20230905	185800	3494097070	15920	15920	15920	15920	0
71	20230905	185700	3494097070	15920	15920	15920	15920	0
72	20230905	185600	3494097070	15920	15920	15920	15920	0
73	20230905	185500	3494097070	15920	15920	15920	15920	0
74	20230905	185400	3494097070	15920	15920	15920	15920	0
75	20230905	185300	3494097070	15920	15920	15920	15920	0
76	20230905	185200	3494097070	15920	15920	15920	15920	0
77	20230905	185100	3494097070	15920	15920	15920	15920	0
78	20230905	185000	3494097070	15920	15920	15920	15920	0
79	20230905	184900	3494097070	15920	15920	15920	15920	0
80	20230905	184800	3494097070	15920	15920	15920	15920	0
81	20230905	184700	3494097070	15920	15920	15920	15920	0
82	20230905	184600	3494097070	15920	15920	15920	15920	0
83	20230905	184500	3494097070	15920	15920	15920	15920	0
84	20230905	184400	3494097070	15920	15920	15920	15920	0
85	20230905	184300	3494097070	15920	15920	15920	15920	0
86	20230905	184200	3494097070	15920	15920	15920	15920	0
87	20230905	184100	3494097070	15920	15920	15920	15920	0
88	20230905	184000	3494097070	15920	15920	15920	15920	0
89	20230905	183900	3494097070	15920	15920	15920	15920	0
90	20230905	183800	3494097070	15920	15920	15920	15920	0
91	20230905	183700	3494097070	15920	15920	15920	15920	0
92	20230905	183600	3494097070	15920	15920	15920	15920	3834
93	20230905	183500	3494097070	15920	15920	15920	15920	0
94	20230905	183400	3494097070	15920	15920	15920	15920	0
95	20230905	183300	3494097070	15920	15920	15920	15920	0
96	20230905	183200	3494097070	15920	15920	15920	15920	0
97	20230905	183100	3494097070	15920	15920	15920	15920	0
98	20230905	183000	3494097070	15920	15920	15920	15920	0
99	20230905	182900	3494097070	15920	15920	15920	15920	0
100	20230905	182800	3494097070	15920	15920	15920	15920	0
101	20230905	182700	3494097070	15920	15920	15920	15920	0
102	20230905	182600	3494097070	15920	15920	15920	15920	0
103	20230905	182500	3494097070	15920	15920	15920	15920	0
104	20230905	182400	3494097070	15920	15920	15920	15920	0
105	20230905	182300	3494097070	15920	15920	15920	15920	0
106	20230905	182200	3494097070	15920	15920	15920	15920	0
107	20230905	182100	3494097070	15920	15920	15920	15920	0
108	20230905	182000	3494097070	15920	15920	15920	15920	0
109	20230905	181900	3494097070	15920	15920	15920	15920	0
110	20230905	181800	3494097070	15920	15920	15920	15920	0
111	20230905	181700	3494097070	15920	15920	15920	15920	0
112	20230905	181600	3494097070	15920	15920	15920	15920	0
113	20230905	181500	3494097070	15920	15920	15920	15920	0
114	20230905	181400	3494097070	15920	15920	15920	15920	0
115	20230905	181300	3494097070	15920	15920	15920	15920	0
116	20230905	181200	3494097070	15920	15920	15920	15920	0
117	20230905	181100	3494097070	15920	15920	15920	15920	0
118	20230905	181000	3494097070	15920	15920	15920	15920	0
119	20230905	180900	3494097070	15920	15920	15920	15920	0
120	20230905	180800	3494097070	15920	15920	15920	15920	0
121	20230905	180700	3494097070	15920	15920	15920	15920	0
122	20230905	180600	3494097070	15920	15920	15920	15920	3834
123	20230905	180500	3494097070	15920	15920	15920	15920	0
124	20230905	180400	3494097070	15920	15920	15920	15920	0
125	20230905	180300	3494097070	15920	15920	15920	15920	0
126	20230905	180200	3494097070	15920	15920	15920	15920	0
127	20230905	180100	3494097070	15920	15920	15920	15920	0
128	20230905	180000	3494097070	15920	15920	15920	15920	0
129	20230905	175900	3494097070	15920	15920	15920	15920	0
130	20230905	175800	3494097070	15920	15920	15920	15920	0
131	20230905	175700	3494097070	15920	15920	15920	15920	0
132	20230905	175600	3494097070	15920	15920	15920	15920	0
133	20230905	175500	3494097070	15920	15920	15920	15920	0
134	20230905	175400	3494097070	15920	15920	15920	15920	0
135	20230905	175300	3494097070	15920	15920	15920	15920	0
136	20230905	175200	3494097070	15920	15920	15920	15920	0
137	20230905	175100	3494097070	15920	15920	15920	15920	0
138	20230905	175000	3494097070	15920	15920	15920	15920	0
139	20230905	174900	3494097070	15920	15920	15920	15920	0
140	20230905	174800	3494097070	15920	15920	15920	15920	0
141	20230905	174700	3494097070	15920	15920	15920	15920	0
142	20230905	174600	3494097070	15920	15920	15920	15920	0
143	20230905	174500	3494097070	15920	15920	15920	15920	0
144	20230905	174400	3494097070	15920	15920	15920	15920	0
145	20230905	174300	3494097070	15920	15920	15920	15920	0
146	20230905	174200	3494097070	15920	15920	15920	15920	0
147	20230905	174100	3494097070	15920	15920	15920	15920	0
148	20230905	174000	3494097070	15920	15920	15920	15920	0
149	20230905	173900	3494097070	15920	15920	15920	15920	0
150	20230905	173800	3494097070	15920	15920	15920	15920	0
151	20230905	173700	3494097070	15920	15920	15920	15920	0
152	20230905	173600	3494097070	15920	15920	15920	15920	3834
153	20230905	173500	3494097070	15920	15920	15920	15920	0
154	20230905	173400	3494097070	15920	15920	15920	15920	0
155	20230905	173300	3494097070	15920	15920	15920	15920	0
156	20230905	173200	3494097070	15920	15920	15920	15920	0
157	20230905	173100	3494097070	15920	15920	15920	15920	0
158	20230905	173000	3494097070	15920	15920	15920	15920	0
159	20230905	172900	3494097070	15920	15920	15920	15920	0
160	20230905	172800	3494097070	15920	15920	15920	15920	0
161	20230905	172700	3494097070	15920	15920	15920	15920	0
162	20230905	172600	3494097070	15920	15920	15920	15920	0
163	20230905	172500	3494097070	15920	15920	15920	15920	0
164	20230905	172400	3494097070	15920	15920	15920	15920	0
165	20230905	172300	3494097070	15920	15920	15920	15920	0
166	20230905	172200	3494097070	15920	15920	15920	15920	0
167	20230905	172100	3494097070	15920	15920	15920	15920	0
168	20230905	172000	3494097070	15920	15920	15920	15920	0
169	20230905	171900	3494097070	15920	15920	15920	15920	0
170	20230905	171800	3494097070	15920	15920	15920	15920	0
171	20230905	171700	3494097070	15920	15920	15920	15920	0
172	20230905	171600	3494097070	15920	15920	15920	15920	0
173	20230905	171500	3494097070	15920	15920	15920	15920	0
174	20230905	171400	3494097070	15920	15920	15920	15920	0
175	20230905	171300	3494097070	15920	15920	15920	15920	0
176	20230905	171200	3494097070	15920	15920	15920	15920	0
177	20230905	171100	3494097070	15920	15920	15920	15920	0
178	20230905	171000	3494097070	15920	15920	15920	15920	0
179	20230905	170900	3494097070	15920	15920	15920	15920	0
180	20230905	170800	3494097070	15920	15920	15920	15920	0
181	20230905	170700	3494097070	15920	15920	15920	15920	0
182	20230905	170600	3494097070	15920	15920	15920	15920	3834
183	20230905	170500	3494097070	15920	15920	15920	15920	0
184	20230905	170400	3494097070	15920	15920	15920	15920	0
185	20230905	170300	3494097070	15920	15920	15920	15920	0
186	20230905	170200	3494097070	15920	15920	15920	15920	0
187	20230905	170100	3494097070	15920	15920	15920	15920	0
188	20230905	170000	3494097070	15920	15920	15920	15920	0
189	20230905	165900	3494097070	15920	15920	15920	15920	0
190	20230905	165800	3494097070	15920	15920	15920	15920	0
191	20230905	165700	3494097070	15920	15920	15920	15920	0
192	20230905	165600	3494097070	15920	15920	15920	15920	0
193	20230905	165500	3494097070	15920	15920	15920	15920	0
194	20230905	165400	3494097070	15920	15920	15920	15920	0
195	20230905	165300	3494097070	15920	15920	15920	15920	0
196	20230905	165200	3494097070	15920	15920	15920	15920	0
197	20230905	165100	3494097070	15920	15920	15920	15920	0
198	20230905	165000	3494097070	15920	15920	15920	15920	0
199	20230905	164900	3494097070	15920	15920	15920	15920	0
200	20230905	164800	3494097070	15920	15920	15920	15920	0
201	20230905	164700	3494097070	15920	15920	15920	15920	0
202	20230905	164600	3494097070	15920	15920	15920	15920	0
203	20230905	164500	3494097070	15920	15920	15920	15920	0
204	20230905	164400	3494097070	15920	15920	15920	15920	0
205	20230905	164300	3494097070	15920	15920	15920	15920	0
206	20230905	164200	3494097070	15920	15920	15920	15920	0
207	20230905	164100	3494097070	15920	15920	15920	15920	0
208	20230905	164000	3494097070	15920	15920	15920	15920	0
209	20230905	163900	3494097070	15920	15920	15920	15920	0
210	20230905	163800	3494097070	15920	15920	15920	15920	0
211	20230905	163700	3494097070	15920	15920	15920	15920	0
212	20230905	163600	3494097070	15920	15920	15920	15920	3834
213	20230905	163500	3494097070	15920	15920	15920	15920	0
214	20230905	163400	3494097070	15920	15920	15920	15920	0
215	20230905	163300	3494097070	15920	15920	15920	15920	0
216	20230905	163200	3494097070	15920	15920	15920	15920	0
217	20230905	163100	3494097070	15920	15920	15920	15920	0
218	20230905	163000	3494097070	15920	15920	15920	15920	0
219	20230905	162900	3494097070	15920	15920	15920	15920	0
220	20230905	162800	3494097070	15920	15920	15920	15920	0
221	20230905	162700	3494097070	15920	15920	15920	15920	0
222	20230905	162600	3494097070	15920	15920	15920	15920	0
223	20230905	162500	3494097070	15920	15920	15920	15920	0
224	20230905	162400	3494097070	15920	15920	15920	15920	0
225	20230905	162300	3494097070	15920	15920	15920	15920	0
226	20230905	162200	3494097070	15920	15920	15920	15920	0
227	20230905	162100	3494097070	15920	15920	15920	15920	0
228	20230905	162000	3494097070	15920	15920	15920	15920	0
229	20230905	161900	3494097070	15920	15920	15920	15920	0
230	20230905	161800	3494097070	15920	15920	15920	15920	0
231	20230905	161700	3494097070	15920	15920	15920	15920	0
232	20230905	161600	3494097070	15920	15920	15920	15920	0
233	20230905	161500	3494097070	15920	15920	15920	15920	0
234	20230905	161400	3494097070	15920	15920	15920	15920	0
235	20230905	161300	3494097070	15920	15920	15920	15920	0
236	20230905	161200	3494097070	15920	15920	15920	15920	0
237	20230905	161100	3494097070	15920	15920	15920	15920	0
238	20230905	161000	3494097070	15920	15920	15920	15920	0
239	20230905	160900	3494097070	15920	15920	15920	15920	0
240	20230905	160800	3494097070	15920	15920	15920	15920	0
241	20230905	160700	3494097070	15920	15920	15920	15920	0
242	20230905	160600	3494097070	15920	15920	15920	15920	3834
243	20230905	160500	3494097070	15920	15920	15920	15920	0
244	20230905	160400	3494097070	15920	15920	15920	15920	0
245	20230905	160300	3494097070	15920	15920	15920	15920	0
246	20230905	160200	3494097070	15920	15920	15920	15920	0
247	20230905	160100	3494097070	15920	15920	15920	15920	0
248	20230905	160000	3494097070	15920	15920	15920	15920	0
249	20230905	155900	3494097070	15920	15920	15920	15920	0
250	20230905	155800	3494097070	15920	15920	15920	15920	0
251	20230905	155700	3494097070	15920	15920	15920	15920	0
252	20230905	155600	3494097070	15920	15920	15920	15920	0
253	20230905	155500	3494097070	15920	15920	15920	15920	0
254	20230905	155400	3494097070	15920	15920	15920	15920	0
255	20230905	155300	3494097070	15920	15920	15920	15920	0
256	20230905	155200	3494097070	15920	15920	15920	15920	0
257	20230905	155100	3494097070	15920	15920	15920	15920	0
258	20230905	155000	3494097070	15920	15920	15920	15920	0
259	20230905	154900	3494097070	15920	15920	15920	15920	0
260	20230905	154800	3494097070	15920	15920	15920	15920	0
261	20230905	154700	3494097070	15920	15920	15920	15920	0
262	20230905	154600	3494097070	15920	15920	15920	15920	0
263	20230905	154500	3494097070	15920	15920	15920	15920	0
264	20230905	154400	3494097070	15920	15920	15920	15920	0
265	20230905	154300	3494097070	15920	15920	15920	15920	0
266	20230905	154200	3494097070	15920	15920	15920	15920	0
267	20230905	154100	3494097070	15920	15920	15920	15920	0
268	20230905	154000	3494097070	15920	15920	15920	15920	0
269	20230905	153900	3494097070	15920	15920	15920	15920	0
270	20230905	153800	3494097070	15920	15920	15920	15920	0
271	20230905	153700	3494097070	15920	15920	15920	15920	0
272	20230905	153600	3494097070	15920	15920	15920	15920	3834
273	20230905	153500	3494097070	15920	15920	15920	15920	0
274	20230905	153400	3494097070	15920	15920	15920	15920	0
275	20230905	153300	3494097070	15920	15920	15920	15920	0
276	20230905	153200	3494097070	15920	15920	15920	15920	0
277	20230905	153100	3494097070	15920	15920	15920	15920	0
278	20230905	153000	3494097070	15920	15920	15920	15920	3834
279	20230905	152900	3433059790	15950	15950	15950	15950	0
280	20230905	152800	3433059790	15950	15950	15950	15950	0
281	20230905	152700	3433059790	15950	15950	15950	15950	0
282	20230905	152600	3433059790	15950	15950	15950	15950	0
283	20230905	152500	3433059790	15950	15950	15950	15950	0
284	20230905	152400	3433059790	15950	15950	15950	15950	0
285	20230905	152300	3433059790	15950	15950	15950	15950	0
286	20230905	152200	3433059790	15950	15950	15950	15950	0
287	20230905	152100	3433059790	15950	15950	15950	15950	0
288	20230905	152000	3433059790	15950	15950	15950	15950	0
289	20230905	151900	3433059790	15950	15940	15950	15930	1166
290	20230905	151800	3414478030	15940	15940	15950	15940	205
291	20230905	151700	3411210280	15930	15950	15950	15930	299
292	20230905	151600	3406443140	15950	15950	15950	15940	235
293	20230905	151500	3402694990	15950	15970	15970	15950	469
294	20230905	151400	3395208960	15980	15970	15980	15960	438
295	20230905	151300	3388214270	15970	15960	15970	15960	206
296	20230905	151200	3384924640	15960	15970	15970	15960	690
297	20230905	151100	3373911210	15960	15970	15970	15960	224
298	20230905	151000	3370333990	15970	15970	15970	15970	234
299	20230905	150900	3366597010	15970	15990	15990	15970	231
300	20230905	150800	3362904500	15980	15990	16000	15980	184
301	20230905	150700	3359961940	15990	15980	15990	15980	280
302	20230905	150600	3355487010	15970	16000	16000	15970	75
303	20230905	150500	3354288320	15990	15990	15990	15990	244
304	20230905	150400	3350386760	15990	15980	15990	15980	120
305	20230905	150300	3348468250	15970	15960	15970	15960	171
306	20230905	150200	3345738100	15960	15950	15960	15950	275
307	20230905	150100	3341349350	15950	15950	15950	15940	579
308	20230905	150000	3332118610	15950	15950	15950	15950	134
309	20230905	145900	3329981310	15950	15940	15950	15940	337
310	20230905	145800	3324608380	15940	15930	15940	15930	130
311	20230905	145700	3322536580	15940	15940	15940	15940	209
312	20230905	145600	3319205120	15940	15940	15950	15930	149
313	20230905	145500	3316829700	15950	15950	15950	15940	126
314	20230905	145400	3314820030	15940	15960	15960	15940	292
315	20230905	145300	3310164210	15960	15950	15960	15950	1359
316	20230905	145200	3288486650	15950	15950	15950	15940	205
317	20230905	145100	3285218190	15950	15940	15950	15940	43
318	20230905	145000	3284532410	15950	15940	15950	15930	801
319	20230905	144900	3271763110	15950	15940	15950	15920	4203
320	20230905	144800	3204829070	15940	15950	15950	15940	77
321	20230905	144700	3203601590	15940	15940	15940	15930	347
322	20230905	144600	3198071340	15940	15950	15950	15930	168
323	20230905	144500	3195394280	15950	15950	15950	15940	61
324	20230905	144400	3194421470	15950	15950	15950	15930	110
325	20230905	144300	3192667520	15950	15940	15950	15940	234
326	20230905	144200	3188936520	15940	15950	15950	15930	360
327	20230905	144100	3183200170	15950	15940	15950	15940	48
328	20230905	144000	3182434820	15940	15950	15950	15930	169
329	20230905	143900	3179741590	15950	15940	15950	15940	620
330	20230905	143800	3169858680	15940	15950	15950	15930	1794
331	20230905	143700	3141279800	15950	15950	15950	15950	37
332	20230905	143600	3140689650	15950	15940	15960	15940	852
333	20230905	143500	3127107390	15940	15960	15960	15940	1281
334	20230905	143400	3106687120	15950	15960	15960	15950	153
335	20230905	143300	3104245700	15960	15960	15960	15960	35
336	20230905	143200	3103687100	15950	15960	15960	15950	314
337	20230905	143100	3098678640	15950	15950	15960	15950	196
338	20230905	143000	3095551890	15960	15960	15960	15950	348
339	20230905	142900	3089999420	15950	15960	15960	15950	205
340	20230905	142800	3086729270	15960	15950	15960	15950	315
341	20230905	142700	3081704840	15960	15960	15960	15950	92
342	20230905	142600	3080236920	15960	15960	15960	15950	262
343	20230905	142500	3076057010	15960	15960	15970	15960	118
344	20230905	142400	3074173650	15970	15970	15970	15960	136
345	20230905	142300	3072002890	15970	15990	15990	15970	102
346	20230905	142200	3070373410	15990	15990	15990	15990	33
347	20230905	142100	3069845740	15990	15960	16000	15960	170
348	20230905	142000	3067131590	15960	15950	15960	15950	233
349	20230905	141900	3063413560	15960	15960	15960	15950	344
350	20230905	141800	3057925620	15960	15970	15970	15960	130
351	20230905	141700	3055850760	15970	16000	16000	15970	171
352	20230905	141600	3053116970	16000	15980	16000	15970	229
353	20230905	141500	3049459010	15970	16030	16030	15970	116
354	20230905	141400	3047604600	16000	15960	16030	15950	938
355	20230905	141300	3032622170	15970	15970	15970	15960	131
356	20230905	141200	3030531200	15960	15970	15970	15960	180
357	20230905	141100	3027657920	15970	15970	15970	15960	281
358	20230905	141000	3023171400	15960	15970	15970	15960	268
359	20230905	140900	3018893550	15960	15970	15970	15960	79
360	20230905	140800	3017632380	15970	15970	15970	15960	83
361	20230905	140700	3016307520	15960	15970	15970	15960	202
362	20230905	140600	3013082810	15980	15960	15980	15960	255
363	20230905	140500	3009011130	15980	15980	16000	15980	129
364	20230905	140400	3006949610	15970	16010	16010	15950	625
365	20230905	140300	2996972060	16010	16010	16010	16010	71
366	20230905	140200	2995835350	16010	15990	16020	15990	371
367	20230905	140100	2989898260	15990	16000	16000	15990	244
368	20230905	140000	2985996470	15990	15980	15990	15970	939
369	20230905	135900	2970997270	15980	15980	15980	15970	170
370	20230905	135800	2968281980	15980	15980	15980	15970	170
371	20230905	135700	2965566430	15990	15990	15990	15970	899
372	20230905	135600	2951204970	15990	15980	15990	15980	109
373	20230905	135500	2949462800	15990	15990	16000	15990	93
374	20230905	135400	2947975600	16000	16010	16010	15990	590
375	20230905	135300	2938535670	16010	16010	16010	16010	10
376	20230905	135200	2938375570	16010	16000	16020	16000	221
377	20230905	135100	2934838920	16000	15990	16000	15980	348
378	20230905	135000	2929273600	15990	15990	16000	15990	312
379	20230905	134900	2924283970	15980	15980	15980	15970	468
380	20230905	134800	2916807630	15980	15990	15990	15980	293
381	20230905	134700	2912125100	15990	16000	16000	15990	318
382	20230905	134600	2907040040	16000	16000	16000	15990	100
383	20230905	134500	2905440590	15990	16000	16010	15990	565
384	20230905	134400	2896405350	16000	16010	16010	15980	600
385	20230905	134300	2886811660	16020	16010	16020	16010	44
386	20230905	134200	2886107110	16010	16010	16020	16010	202
387	20230905	134100	2882872120	16020	16020	16020	16010	37
388	20230905	134000	2882279450	16030	16030	16030	16020	177
389	20230905	133900	2879443850	16030	16020	16030	15980	590
390	20230905	133800	2869998920	16020	16030	16030	16020	12
391	20230905	133700	2869806640	16030	16040	16040	16020	677
392	20230905	133600	2858954710	16040	16040	16040	16040	50
393	20230905	133500	2858152710	16040	16000	16040	16000	682
394	20230905	133400	2847234540	16010	16010	16010	16000	319
395	20230905	133300	2842130150	16010	16010	16010	16000	81
396	20230905	133200	2840833740	16010	16010	16010	16000	214
397	20230905	133100	2837408410	16010	16010	16010	16000	87
398	20230905	133000	2836015930	16010	16000	16010	15980	512
399	20230905	132900	2827830710	15990	15980	15990	15970	530
400	20230905	132800	2819361700	15980	15980	15980	15980	37
401	20230905	132700	2818770440	15980	15980	15980	15970	66
402	20230905	132600	2817716160	15980	15970	15980	15970	76
403	20230905	132500	2816502400	15970	15970	15980	15970	70
404	20230905	132400	2815384450	15970	15970	15970	15970	68
405	20230905	132300	2814298490	15960	15970	15980	15960	714
406	20230905	132200	2802902140	15970	15970	15980	15960	201
407	20230905	132100	2799692770	15970	15980	15980	15970	131
408	20230905	132000	2797600330	15980	15980	15980	15980	114
409	20230905	131900	2795778610	15980	16000	16000	15970	134
410	20230905	131800	2793637480	15990	16000	16000	15990	122
411	20230905	131700	2791686530	16000	16000	16000	15970	170
412	20230905	131600	2788968160	16010	15970	16010	15970	3381
413	20230905	131500	2734932360	15980	15970	15980	15970	103
414	20230905	131400	2733287310	15980	15970	15980	15970	200
415	20230905	131300	2730092260	15980	15980	15980	15970	56
416	20230905	131200	2729197580	15980	15970	15980	15970	52
417	20230905	131100	2728367020	15980	15970	15980	15970	88
418	20230905	131000	2726961370	15970	15980	15980	15970	43
419	20230905	130900	2726274620	15980	15970	15980	15970	26
420	20230905	130800	2725859290	15970	15970	15970	15970	51
421	20230905	130700	2725044820	15980	15980	15980	15980	33
422	20230905	130600	2724517480	15980	15970	15980	15960	370
423	20230905	130500	2718609500	15970	15980	15980	15960	65
424	20230905	130400	2717571610	15980	15980	15980	15960	111
425	20230905	130300	2715798780	15980	15980	15980	15980	0
426	20230905	130200	2715798780	15980	15980	15980	15970	215
427	20230905	130100	2712364770	15980	15980	15980	15980	112
428	20230905	130000	2710575010	15980	15970	15980	15970	609
429	20230905	125900	2700848270	15970	15970	15970	15970	50
430	20230905	125800	2700049770	15970	15970	15970	15960	55
431	20230905	125700	2699171820	15970	15970	15970	15970	44
432	20230905	125600	2698469140	15960	15970	15970	15960	47
433	20230905	125500	2697718950	15970	15970	15970	15970	23
434	20230905	125400	2697351640	15960	15970	15970	15960	76
435	20230905	125300	2696138460	15970	15970	15980	15970	1142
436	20230905	125200	2677899380	15970	15970	15970	15960	84
437	20230905	125100	2676558300	15970	15970	15970	15970	34
438	20230905	125000	2676015320	15960	15960	15970	15960	49
439	20230905	124900	2675233230	15970	15960	15970	15960	104
440	20230905	124800	2673572740	15970	15970	15970	15970	1
441	20230905	124700	2673556770	15970	15970	15970	15960	62
442	20230905	124600	2672567030	15970	15970	15970	15970	17
443	20230905	124500	2672295540	15960	15970	15970	15960	47
444	20230905	124400	2671545410	15970	15970	15970	15970	33
445	20230905	124300	2671018400	15970	15970	15970	15970	186
446	20230905	124200	2668047980	15980	15980	15980	15980	154
447	20230905	124100	2665587060	15970	15970	15970	15970	99
448	20230905	124000	2664006030	15970	15970	15970	15970	80
449	20230905	123900	2662728430	15980	15970	15980	15970	84
450	20230905	123800	2661386510	15980	15970	15980	15970	224
451	20230905	123700	2657809050	15970	15990	15990	15970	228
452	20230905	123600	2654167130	15980	15980	15980	15980	0
453	20230905	123500	2654167130	15980	15990	15990	15980	49
454	20230905	123400	2653384030	15990	15980	15990	15980	137
455	20230905	123300	2651194660	15980	15980	15980	15980	34
456	20230905	123200	2650651340	15980	15960	15980	15960	113
457	20230905	123100	2648846170	15960	15970	15970	15960	42
458	20230905	123000	2648175830	15970	15970	15970	15970	125
459	20230905	122900	2646179580	15960	15970	15970	15960	55
460	20230905	122800	2645301630	15960	15960	15960	15960	746
461	20230905	122700	2633395470	15960	16000	16000	15960	1330
462	20230905	122600	2612145310	15990	15990	15990	15990	0
463	20230905	122500	2612145310	15990	16000	16000	15990	93
464	20230905	122400	2610657800	15990	16000	16010	15990	2637
465	20230905	122300	2568466930	16010	16000	16010	16000	199
466	20230905	122200	2565282830	16010	16000	16010	16000	123
467	20230905	122100	2563314500	16010	16010	16010	16010	39
468	20230905	122000	2562690110	16010	16010	16010	16000	126
469	20230905	121900	2560673250	16010	16010	16010	16000	275
470	20230905	121800	2556273130	16000	16010	16010	16000	60
471	20230905	121700	2555312920	16010	16010	16010	16000	272
472	20230905	121600	2550959170	16020	16020	16020	16010	211
473	20230905	121500	2547579570	16020	16020	16020	16020	22
474	20230905	121400	2547227130	16020	16020	16020	16010	1081
475	20230905	121300	2529920200	16020	16020	16020	16020	19
476	20230905	121200	2529615820	16030	16040	16040	16020	161
477	20230905	121100	2527034760	16040	16040	16040	16040	0
478	20230905	121000	2527034760	16040	16040	16040	16040	276
479	20230905	120900	2522607720	16030	16020	16030	16020	67
480	20230905	120800	2521533930	16020	16020	16020	16020	148
481	20230905	120700	2519162970	16020	16010	16020	16010	80
482	20230905	120600	2517881530	16010	16010	16010	16010	26
483	20230905	120500	2517465270	16020	16020	16020	16020	41
484	20230905	120400	2516808450	16020	16000	16020	16000	184
485	20230905	120300	2513863310	16000	16000	16000	16000	0
486	20230905	120200	2513863310	16000	16000	16010	16000	165
487	20230905	120100	2511222980	16000	16000	16000	16000	0
488	20230905	120000	2511222980	16000	16000	16010	16000	79
489	20230905	115900	2509958790	16000	16000	16010	16000	54
490	20230905	115800	2509094670	16010	16000	16010	16000	87
491	20230905	115700	2507701990	16010	16000	16010	15990	70
492	20230905	115600	2506582170	16000	16010	16010	15990	1309
493	20230905	115500	2485636000	16020	16010	16020	16010	100
494	20230905	115400	2484034420	16020	16020	16020	16010	40
495	20230905	115300	2483393810	16010	16020	16020	16010	39
496	20230905	115200	2482769220	16020	16010	16020	16000	134
497	20230905	115100	2480623630	16010	16000	16020	16000	1158
498	20230905	115000	2462094670	16000	16000	16000	16000	33
499	20230905	114900	2461566670	16000	15990	16000	15990	30
500	20230905	114800	2461086860	15990	15990	16000	15980	158
501	20230905	114700	2458560890	15990	15980	15990	15980	92
502	20230905	114600	2457090400	15990	15990	15990	15990	0
503	20230905	114500	2457090400	15990	15990	15990	15970	461
504	20230905	114400	2449726490	15990	15990	15990	15980	817
505	20230905	114300	2436670600	16000	15990	16000	15990	105
506	20230905	114200	2434991230	16000	15990	16000	15990	393
507	20230905	114100	2428706670	15990	16000	16000	15990	68
508	20230905	114000	2427619250	15990	16000	16000	15990	63
509	20230905	113900	2426611450	15990	16000	16000	15990	202
510	20230905	113800	2423380440	16000	16000	16000	16000	0
511	20230905	113700	2423380440	16000	16000	16010	16000	278
512	20230905	113600	2418932230	15990	15990	15990	15990	19
513	20230905	113500	2418628420	16000	16010	16010	16000	91
514	20230905	113400	2417172090	16000	15990	16000	15990	166
515	20230905	113300	2414516280	15990	15990	15990	15990	62
516	20230905	113200	2413524900	15990	15990	16000	15990	240
517	20230905	113100	2409685770	16000	16000	16000	16000	26
518	20230905	113000	2409269770	16000	16020	16020	16000	73
519	20230905	112900	2408101430	16000	16010	16010	16000	100
520	20230905	112800	2406501420	16010	16020	16020	16010	1696
521	20230905	112700	2379346490	16020	16010	16020	16010	83
522	20230905	112600	2378017330	16010	16030	16030	16000	1572
523	20230905	112500	2352855340	16030	16030	16030	16030	117
524	20230905	112400	2350979830	16030	16030	16030	16030	59
525	20230905	112300	2350034060	16030	16050	16050	16030	265
526	20230905	112200	2345781290	16060	16070	16070	16050	312
527	20230905	112100	2340770650	16090	16100	16100	16090	1560
528	20230905	112000	2315655210	16120	16100	16120	16090	441
529	20230905	111900	2308551960	16100	16100	16100	16090	239
530	20230905	111800	2304704400	16140	16080	16150	16070	3973
531	20230905	111700	2240731780	16080	16040	16080	16040	2932
532	20230905	111600	2193652200	16040	16030	16040	16020	394
533	20230905	111500	2187335430	16040	16000	16040	16000	963
534	20230905	111400	2171906200	15990	16000	16000	15990	349
535	20230905	111300	2166324290	15990	16000	16000	15990	219
536	20230905	111200	2162822380	16000	16000	16000	15990	102
537	20230905	111100	2161190770	16010	15990	16010	15990	615
538	20230905	111000	2151349000	16010	15990	16030	15990	1329
539	20230905	110900	2130074970	15980	15990	15990	15980	45
540	20230905	110800	2129355610	15990	15990	15990	15990	61
541	20230905	110700	2128380220	15990	15980	15990	15980	219
542	20230905	110600	2124879360	15970	15980	15980	15970	395
543	20230905	110500	2118571050	15990	16000	16000	15990	222
544	20230905	110400	2115019440	16000	16000	16000	16000	20
545	20230905	110300	2114699440	16000	16000	16000	15990	372
546	20230905	110200	2108747840	16000	16010	16010	16000	253
547	20230905	110100	2104698310	16010	16020	16030	16010	613
548	20230905	110000	2094876950	16020	16020	16020	16020	349
549	20230905	105900	2089285970	16000	16020	16020	16000	153
550	20230905	105800	2086836210	16020	15990	16020	15990	452
551	20230905	105700	2079600650	15990	15980	16000	15980	484
552	20230905	105600	2071863140	15970	15990	16000	15970	592
553	20230905	105500	2062401320	15990	15990	15990	15980	326
554	20230905	105400	2057189280	15990	16000	16000	15990	383
555	20230905	105300	2051063630	15990	15970	16000	15970	778
556	20230905	105200	2038625100	15970	15950	15970	15950	1950
557	20230905	105100	2007495470	15960	15960	15960	15950	296
558	20230905	105000	2002771940	15950	15950	15960	15950	100
559	20230905	104900	2001176650	15950	15950	15960	15950	683
560	20230905	104800	1990281500	15960	15950	15960	15950	460
561	20230905	104700	1982942170	15950	15930	15960	15930	1268
562	20230905	104600	1962726490	15930	15920	15930	15920	897
563	20230905	104500	1948442090	15920	15920	15930	15920	249
564	20230905	104400	1944476860	15920	15920	15920	15920	131
565	20230905	104300	1942391340	15920	15930	15930	15920	532
566	20230905	104200	1933917930	15920	15930	15930	15900	825
567	20230905	104100	1920782570	15940	15910	15950	15910	487
568	20230905	104000	1913021420	15910	15900	15910	15880	3743
569	20230905	103900	1853515090	15900	15860	15900	15860	793
570	20230905	103800	1840923730	15850	15840	15860	15840	49
571	20230905	103700	1840146980	15840	15870	15870	15840	820
572	20230905	103600	1827155030	15870	15870	15870	15870	346
573	20230905	103500	1821664010	15860	15860	15870	15860	146
574	20230905	103400	1819347220	15860	15880	15880	15860	180
575	20230905	103300	1816489660	15880	15890	15890	15880	613
576	20230905	103200	1806752870	15890	15820	15890	15820	1710
577	20230905	103100	1779684240	15810	15800	15820	15800	222
578	20230905	103000	1776174490	15800	15810	15820	15800	388
579	20230905	102900	1770042400	15810	15820	15820	15810	273
580	20230905	102800	1765724840	15820	15810	15820	15800	334
581	20230905	102700	1760441740	15810	15810	15810	15800	122
582	20230905	102600	1758513060	15810	15820	15820	15810	529
583	20230905	102500	1750149440	15820	15820	15820	15810	487
584	20230905	102400	1742448570	15820	15840	15840	15820	125
585	20230905	102300	1740469570	15840	15840	15850	15830	135
586	20230905	102200	1738330960	15840	15860	15860	15840	169
587	20230905	102100	1735652010	15860	15830	15860	15830	411
588	20230905	102000	1729140720	15830	15870	15870	15830	892
589	20230905	101900	1715010410	15880	15880	15880	15880	67
590	20230905	101800	1713946450	15890	15880	15890	15880	87
591	20230905	101700	1712564820	15880	15930	15930	15880	319
592	20230905	101600	1707486320	15930	15870	15970	15860	4395
593	20230905	101500	1637635430	15870	15880	15880	15870	357
594	20230905	101400	1631969770	15870	15870	15880	15870	594
595	20230905	101300	1622539600	15870	15870	15870	15870	274
596	20230905	101200	1618191220	15880	15890	15890	15880	57
597	20230905	101100	1617286050	15890	15870	15890	15870	500
598	20230905	101000	1609347740	15870	15870	15870	15870	242
599	20230905	100900	1605507200	15870	15850	15880	15850	1546
600	20230905	100800	1580988780	15850	15860	15860	15840	165
601	20230905	100700	1578373950	15860	15820	15860	15820	171
602	20230905	100600	1575663600	15820	15830	15830	15820	666
603	20230905	100500	1565123810	15810	15820	15820	15790	996
604	20230905	100400	1549381560	15820	15830	15840	15820	535
605	20230905	100300	1540912430	15830	15840	15840	15830	99
606	20230905	100200	1539344560	15850	15830	15850	15830	514
607	20230905	100100	1531203750	15820	15820	15820	15820	512
608	20230905	100000	1523103910	15820	15830	15830	15810	290
609	20230905	095900	1518516570	15820	15810	15820	15790	530
610	20230905	095800	1510143320	15810	15800	15810	15780	1101
611	20230905	095700	1492749180	15800	15790	15810	15790	610
612	20230905	095600	1483113900	15780	15780	15790	15780	795
613	20230905	095500	1470568650	15780	15800	15800	15780	501
614	20230905	095400	1462662020	15810	15770	15810	15770	977
615	20230905	095300	1447241700	15770	15770	15780	15770	580
616	20230905	095200	1438095060	15770	15770	15780	15770	460
617	20230905	095100	1430838400	15770	15780	15780	15770	999
618	20230905	095000	1415075700	15780	15770	15780	15760	1017
619	20230905	094900	1399037460	15770	15780	15780	15770	1768
620	20230905	094800	1371153900	15790	15790	15790	15780	264
621	20230905	094700	1366987470	15800	15780	15860	15780	3481
622	20230905	094600	1311959330	15770	15790	15800	15770	2103
623	20230905	094500	1278743880	15780	15810	15810	15780	4994
624	20230905	094400	1199866390	15810	15800	15810	15800	1039
625	20230905	094300	1183446130	15800	15810	15810	15800	1250
626	20230905	094200	1163686990	15810	15810	15830	15810	612
627	20230905	094100	1154010040	15810	15810	15820	15810	344
628	20230905	094000	1148571030	15810	15810	15810	15800	1083
629	20230905	093900	1131450570	15810	15800	15810	15800	941
630	20230905	093800	1116579260	15810	15810	15810	15800	594
631	20230905	093700	1107188970	15810	15810	15810	15800	743
632	20230905	093600	1095442410	15810	15830	15830	15810	799
633	20230905	093500	1082807820	15830	15820	15830	15810	3253
634	20230905	093400	1031362360	15820	15840	15850	15820	2281
635	20230905	093300	995250890	15840	15840	15850	15840	350
636	20230905	093200	989706840	15840	15840	15850	15830	721
637	20230905	093100	978287760	15850	15830	15850	15830	368
638	20230905	093000	972459060	15840	15840	15850	15830	840
639	20230905	092900	959154910	15840	15850	15850	15840	280
640	20230905	092800	954718770	15840	15830	15850	15830	676
641	20230905	092700	944010300	15830	15820	15830	15810	1249
642	20230905	092600	924251060	15820	15830	15830	15820	1700
643	20230905	092500	897352920	15840	15820	15840	15810	1244
644	20230905	092400	877668130	15820	15840	15850	15810	1653
645	20230905	092300	851506300	15830	15820	15830	15810	7572
646	20230905	092200	731715860	15820	15850	15850	15820	4175
647	20230905	092100	665609740	15850	15860	15860	15840	2201
648	20230905	092000	630720140	15850	15900	15900	15850	5121
649	20230905	091900	549427380	15890	15910	15910	15880	2499
650	20230905	091800	509720550	15910	15900	15910	15880	2606
651	20230905	091700	468312170	15900	15960	15960	15900	2130
652	20230905	091600	434410040	15960	15930	15990	15930	873
653	20230905	091500	420490830	15940	15950	15950	15940	165
654	20230905	091400	417860390	15960	16040	16040	15880	4721
655	20230905	091300	342534650	16080	16030	16080	16020	4073
656	20230905	091200	277150270	16040	16020	16070	16010	379
657	20230905	091100	271074540	16020	16010	16050	15970	1002
658	20230905	091000	255019010	16020	15950	16030	15950	925
659	20230905	090900	240220220	15940	15940	15950	15900	2802
660	20230905	090800	195631770	15920	15950	15960	15900	2101
661	20230905	090700	162166630	15960	15950	15960	15950	1140
662	20230905	090600	143980080	15950	15960	15960	15950	1355
663	20230905	090500	122360230	15970	16000	16050	15970	1879
664	20230905	090400	92294190	16000	16030	16030	16000	429
665	20230905	090300	85422730	16030	16000	16040	15980	1082
666	20230905	090200	68099210	16020	15990	16030	15990	1494
667	20230905	090100	44180810	15970	15960	15970	15950	877
668	20230905	090000	30178300	15960	15990	16000	15960	1888