KissMeData/217190/min/candle-20230914.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230914	201000	1865730650	13930	13930	13930	13930	2510
3	20230914	200900	1865730650	13930	13930	13930	13930	0
4	20230914	200800	1865730650	13930	13930	13930	13930	0
5	20230914	200700	1865730650	13930	13930	13930	13930	0
6	20230914	200600	1865730650	13930	13930	13930	13930	0
7	20230914	200500	1865730650	13930	13930	13930	13930	0
8	20230914	200400	1865730650	13930	13930	13930	13930	0
9	20230914	200300	1865730650	13930	13930	13930	13930	0
10	20230914	200200	1865730650	13930	13930	13930	13930	0
11	20230914	200100	1865730650	13930	13930	13930	13930	0
12	20230914	200000	1865730650	13930	13930	13930	13930	0
13	20230914	195900	1865730650	13930	13930	13930	13930	0
14	20230914	195800	1865730650	13930	13930	13930	13930	0
15	20230914	195700	1865730650	13930	13930	13930	13930	0
16	20230914	195600	1865730650	13930	13930	13930	13930	0
17	20230914	195500	1865730650	13930	13930	13930	13930	0
18	20230914	195400	1865730650	13930	13930	13930	13930	0
19	20230914	195300	1865730650	13930	13930	13930	13930	0
20	20230914	195200	1865730650	13930	13930	13930	13930	0
21	20230914	195100	1865730650	13930	13930	13930	13930	0
22	20230914	195000	1865730650	13930	13930	13930	13930	0
23	20230914	194900	1865730650	13930	13930	13930	13930	0
24	20230914	194800	1865730650	13930	13930	13930	13930	0
25	20230914	194700	1865730650	13930	13930	13930	13930	0
26	20230914	194600	1865730650	13930	13930	13930	13930	0
27	20230914	194500	1865730650	13930	13930	13930	13930	0
28	20230914	194400	1865730650	13930	13930	13930	13930	0
29	20230914	194300	1865730650	13930	13930	13930	13930	0
30	20230914	194200	1865730650	13930	13930	13930	13930	0
31	20230914	194100	1865730650	13930	13930	13930	13930	0
32	20230914	194000	1865730650	13930	13930	13930	13930	2510
33	20230914	193900	1865730650	13930	13930	13930	13930	0
34	20230914	193800	1865730650	13930	13930	13930	13930	0
35	20230914	193700	1865730650	13930	13930	13930	13930	0
36	20230914	193600	1865730650	13930	13930	13930	13930	0
37	20230914	193500	1865730650	13930	13930	13930	13930	0
38	20230914	193400	1865730650	13930	13930	13930	13930	0
39	20230914	193300	1865730650	13930	13930	13930	13930	0
40	20230914	193200	1865730650	13930	13930	13930	13930	0
41	20230914	193100	1865730650	13930	13930	13930	13930	0
42	20230914	193000	1865730650	13930	13930	13930	13930	0
43	20230914	192900	1865730650	13930	13930	13930	13930	0
44	20230914	192800	1865730650	13930	13930	13930	13930	0
45	20230914	192700	1865730650	13930	13930	13930	13930	0
46	20230914	192600	1865730650	13930	13930	13930	13930	0
47	20230914	192500	1865730650	13930	13930	13930	13930	0
48	20230914	192400	1865730650	13930	13930	13930	13930	0
49	20230914	192300	1865730650	13930	13930	13930	13930	0
50	20230914	192200	1865730650	13930	13930	13930	13930	0
51	20230914	192100	1865730650	13930	13930	13930	13930	0
52	20230914	192000	1865730650	13930	13930	13930	13930	0
53	20230914	191900	1865730650	13930	13930	13930	13930	0
54	20230914	191800	1865730650	13930	13930	13930	13930	0
55	20230914	191700	1865730650	13930	13930	13930	13930	0
56	20230914	191600	1865730650	13930	13930	13930	13930	0
57	20230914	191500	1865730650	13930	13930	13930	13930	0
58	20230914	191400	1865730650	13930	13930	13930	13930	0
59	20230914	191300	1865730650	13930	13930	13930	13930	0
60	20230914	191200	1865730650	13930	13930	13930	13930	0
61	20230914	191100	1865730650	13930	13930	13930	13930	0
62	20230914	191000	1865730650	13930	13930	13930	13930	2510
63	20230914	190900	1865730650	13930	13930	13930	13930	0
64	20230914	190800	1865730650	13930	13930	13930	13930	0
65	20230914	190700	1865730650	13930	13930	13930	13930	0
66	20230914	190600	1865730650	13930	13930	13930	13930	0
67	20230914	190500	1865730650	13930	13930	13930	13930	0
68	20230914	190400	1865730650	13930	13930	13930	13930	0
69	20230914	190300	1865730650	13930	13930	13930	13930	0
70	20230914	190200	1865730650	13930	13930	13930	13930	0
71	20230914	190100	1865730650	13930	13930	13930	13930	0
72	20230914	190000	1865730650	13930	13930	13930	13930	0
73	20230914	185900	1865730650	13930	13930	13930	13930	0
74	20230914	185800	1865730650	13930	13930	13930	13930	0
75	20230914	185700	1865730650	13930	13930	13930	13930	0
76	20230914	185600	1865730650	13930	13930	13930	13930	0
77	20230914	185500	1865730650	13930	13930	13930	13930	0
78	20230914	185400	1865730650	13930	13930	13930	13930	0
79	20230914	185300	1865730650	13930	13930	13930	13930	0
80	20230914	185200	1865730650	13930	13930	13930	13930	0
81	20230914	185100	1865730650	13930	13930	13930	13930	0
82	20230914	185000	1865730650	13930	13930	13930	13930	0
83	20230914	184900	1865730650	13930	13930	13930	13930	0
84	20230914	184800	1865730650	13930	13930	13930	13930	0
85	20230914	184700	1865730650	13930	13930	13930	13930	0
86	20230914	184600	1865730650	13930	13930	13930	13930	0
87	20230914	184500	1865730650	13930	13930	13930	13930	0
88	20230914	184400	1865730650	13930	13930	13930	13930	0
89	20230914	184300	1865730650	13930	13930	13930	13930	0
90	20230914	184200	1865730650	13930	13930	13930	13930	0
91	20230914	184100	1865730650	13930	13930	13930	13930	0
92	20230914	184000	1865730650	13930	13930	13930	13930	2510
93	20230914	183900	1865730650	13930	13930	13930	13930	0
94	20230914	183800	1865730650	13930	13930	13930	13930	0
95	20230914	183700	1865730650	13930	13930	13930	13930	0
96	20230914	183600	1865730650	13930	13930	13930	13930	0
97	20230914	183500	1865730650	13930	13930	13930	13930	0
98	20230914	183400	1865730650	13930	13930	13930	13930	0
99	20230914	183300	1865730650	13930	13930	13930	13930	0
100	20230914	183200	1865730650	13930	13930	13930	13930	0
101	20230914	183100	1865730650	13930	13930	13930	13930	0
102	20230914	183000	1865730650	13930	13930	13930	13930	0
103	20230914	182900	1865730650	13930	13930	13930	13930	0
104	20230914	182800	1865730650	13930	13930	13930	13930	0
105	20230914	182700	1865730650	13930	13930	13930	13930	0
106	20230914	182600	1865730650	13930	13930	13930	13930	0
107	20230914	182500	1865730650	13930	13930	13930	13930	0
108	20230914	182400	1865730650	13930	13930	13930	13930	0
109	20230914	182300	1865730650	13930	13930	13930	13930	0
110	20230914	182200	1865730650	13930	13930	13930	13930	0
111	20230914	182100	1865730650	13930	13930	13930	13930	0
112	20230914	182000	1865730650	13930	13930	13930	13930	0
113	20230914	181900	1865730650	13930	13930	13930	13930	0
114	20230914	181800	1865730650	13930	13930	13930	13930	0
115	20230914	181700	1865730650	13930	13930	13930	13930	0
116	20230914	181600	1865730650	13930	13930	13930	13930	0
117	20230914	181500	1865730650	13930	13930	13930	13930	0
118	20230914	181400	1865730650	13930	13930	13930	13930	0
119	20230914	181300	1865730650	13930	13930	13930	13930	0
120	20230914	181200	1865730650	13930	13930	13930	13930	0
121	20230914	181100	1865730650	13930	13930	13930	13930	0
122	20230914	181000	1865730650	13930	13930	13930	13930	2510
123	20230914	180900	1865730650	13930	13930	13930	13930	0
124	20230914	180800	1865730650	13930	13930	13930	13930	0
125	20230914	180700	1865730650	13930	13930	13930	13930	0
126	20230914	180600	1865730650	13930	13930	13930	13930	0
127	20230914	180500	1865730650	13930	13930	13930	13930	0
128	20230914	180400	1865730650	13930	13930	13930	13930	0
129	20230914	180300	1865730650	13930	13930	13930	13930	0
130	20230914	180200	1865730650	13930	13930	13930	13930	0
131	20230914	180100	1865730650	13930	13930	13930	13930	0
132	20230914	180000	1865730650	13930	13930	13930	13930	0
133	20230914	175900	1865730650	13930	13930	13930	13930	0
134	20230914	175800	1865730650	13930	13930	13930	13930	0
135	20230914	175700	1865730650	13930	13930	13930	13930	0
136	20230914	175600	1865730650	13930	13930	13930	13930	0
137	20230914	175500	1865730650	13930	13930	13930	13930	0
138	20230914	175400	1865730650	13930	13930	13930	13930	0
139	20230914	175300	1865730650	13930	13930	13930	13930	0
140	20230914	175200	1865730650	13930	13930	13930	13930	0
141	20230914	175100	1865730650	13930	13930	13930	13930	0
142	20230914	175000	1865730650	13930	13930	13930	13930	0
143	20230914	174900	1865730650	13930	13930	13930	13930	0
144	20230914	174800	1865730650	13930	13930	13930	13930	0
145	20230914	174700	1865730650	13930	13930	13930	13930	0
146	20230914	174600	1865730650	13930	13930	13930	13930	0
147	20230914	174500	1865730650	13930	13930	13930	13930	0
148	20230914	174400	1865730650	13930	13930	13930	13930	0
149	20230914	174300	1865730650	13930	13930	13930	13930	0
150	20230914	174200	1865730650	13930	13930	13930	13930	0
151	20230914	174100	1865730650	13930	13930	13930	13930	0
152	20230914	174000	1865730650	13930	13930	13930	13930	2510
153	20230914	173900	1865730650	13930	13930	13930	13930	0
154	20230914	173800	1865730650	13930	13930	13930	13930	0
155	20230914	173700	1865730650	13930	13930	13930	13930	0
156	20230914	173600	1865730650	13930	13930	13930	13930	0
157	20230914	173500	1865730650	13930	13930	13930	13930	0
158	20230914	173400	1865730650	13930	13930	13930	13930	0
159	20230914	173300	1865730650	13930	13930	13930	13930	0
160	20230914	173200	1865730650	13930	13930	13930	13930	0
161	20230914	173100	1865730650	13930	13930	13930	13930	0
162	20230914	173000	1865730650	13930	13930	13930	13930	0
163	20230914	172900	1865730650	13930	13930	13930	13930	0
164	20230914	172800	1865730650	13930	13930	13930	13930	0
165	20230914	172700	1865730650	13930	13930	13930	13930	0
166	20230914	172600	1865730650	13930	13930	13930	13930	0
167	20230914	172500	1865730650	13930	13930	13930	13930	0
168	20230914	172400	1865730650	13930	13930	13930	13930	0
169	20230914	172300	1865730650	13930	13930	13930	13930	0
170	20230914	172200	1865730650	13930	13930	13930	13930	0
171	20230914	172100	1865730650	13930	13930	13930	13930	0
172	20230914	172000	1865730650	13930	13930	13930	13930	0
173	20230914	171900	1865730650	13930	13930	13930	13930	0
174	20230914	171800	1865730650	13930	13930	13930	13930	0
175	20230914	171700	1865730650	13930	13930	13930	13930	0
176	20230914	171600	1865730650	13930	13930	13930	13930	0
177	20230914	171500	1865730650	13930	13930	13930	13930	0
178	20230914	171400	1865730650	13930	13930	13930	13930	0
179	20230914	171300	1865730650	13930	13930	13930	13930	0
180	20230914	171200	1865730650	13930	13930	13930	13930	0
181	20230914	171100	1865730650	13930	13930	13930	13930	0
182	20230914	171000	1865730650	13930	13930	13930	13930	2510
183	20230914	170900	1865730650	13930	13930	13930	13930	0
184	20230914	170800	1865730650	13930	13930	13930	13930	0
185	20230914	170700	1865730650	13930	13930	13930	13930	0
186	20230914	170600	1865730650	13930	13930	13930	13930	0
187	20230914	170500	1865730650	13930	13930	13930	13930	0
188	20230914	170400	1865730650	13930	13930	13930	13930	0
189	20230914	170300	1865730650	13930	13930	13930	13930	0
190	20230914	170200	1865730650	13930	13930	13930	13930	0
191	20230914	170100	1865730650	13930	13930	13930	13930	0
192	20230914	170000	1865730650	13930	13930	13930	13930	0
193	20230914	165900	1865730650	13930	13930	13930	13930	0
194	20230914	165800	1865730650	13930	13930	13930	13930	0
195	20230914	165700	1865730650	13930	13930	13930	13930	0
196	20230914	165600	1865730650	13930	13930	13930	13930	0
197	20230914	165500	1865730650	13930	13930	13930	13930	0
198	20230914	165400	1865730650	13930	13930	13930	13930	0
199	20230914	165300	1865730650	13930	13930	13930	13930	0
200	20230914	165200	1865730650	13930	13930	13930	13930	0
201	20230914	165100	1865730650	13930	13930	13930	13930	0
202	20230914	165000	1865730650	13930	13930	13930	13930	0
203	20230914	164900	1865730650	13930	13930	13930	13930	0
204	20230914	164800	1865730650	13930	13930	13930	13930	0
205	20230914	164700	1865730650	13930	13930	13930	13930	0
206	20230914	164600	1865730650	13930	13930	13930	13930	0
207	20230914	164500	1865730650	13930	13930	13930	13930	0
208	20230914	164400	1865730650	13930	13930	13930	13930	0
209	20230914	164300	1865730650	13930	13930	13930	13930	0
210	20230914	164200	1865730650	13930	13930	13930	13930	0
211	20230914	164100	1865730650	13930	13930	13930	13930	0
212	20230914	164000	1865730650	13930	13930	13930	13930	2510
213	20230914	163900	1865730650	13930	13930	13930	13930	0
214	20230914	163800	1865730650	13930	13930	13930	13930	0
215	20230914	163700	1865730650	13930	13930	13930	13930	0
216	20230914	163600	1865730650	13930	13930	13930	13930	0
217	20230914	163500	1865730650	13930	13930	13930	13930	0
218	20230914	163400	1865730650	13930	13930	13930	13930	0
219	20230914	163300	1865730650	13930	13930	13930	13930	0
220	20230914	163200	1865730650	13930	13930	13930	13930	0
221	20230914	163100	1865730650	13930	13930	13930	13930	0
222	20230914	163000	1865730650	13930	13930	13930	13930	0
223	20230914	162900	1865730650	13930	13930	13930	13930	0
224	20230914	162800	1865730650	13930	13930	13930	13930	0
225	20230914	162700	1865730650	13930	13930	13930	13930	0
226	20230914	162600	1865730650	13930	13930	13930	13930	0
227	20230914	162500	1865730650	13930	13930	13930	13930	0
228	20230914	162400	1865730650	13930	13930	13930	13930	0
229	20230914	162300	1865730650	13930	13930	13930	13930	0
230	20230914	162200	1865730650	13930	13930	13930	13930	0
231	20230914	162100	1865730650	13930	13930	13930	13930	0
232	20230914	162000	1865730650	13930	13930	13930	13930	0
233	20230914	161900	1865730650	13930	13930	13930	13930	0
234	20230914	161800	1865730650	13930	13930	13930	13930	0
235	20230914	161700	1865730650	13930	13930	13930	13930	0
236	20230914	161600	1865730650	13930	13930	13930	13930	0
237	20230914	161500	1865730650	13930	13930	13930	13930	0
238	20230914	161400	1865730650	13930	13930	13930	13930	0
239	20230914	161300	1865730650	13930	13930	13930	13930	0
240	20230914	161200	1865730650	13930	13930	13930	13930	0
241	20230914	161100	1865730650	13930	13930	13930	13930	0
242	20230914	161000	1865730650	13930	13930	13930	13930	2510
243	20230914	160900	1865730650	13930	13930	13930	13930	0
244	20230914	160800	1865730650	13930	13930	13930	13930	0
245	20230914	160700	1865730650	13930	13930	13930	13930	0
246	20230914	160600	1865730650	13930	13930	13930	13930	0
247	20230914	160500	1865730650	13930	13930	13930	13930	0
248	20230914	160400	1865730650	13930	13930	13930	13930	0
249	20230914	160300	1865730650	13930	13930	13930	13930	0
250	20230914	160200	1865730650	13930	13930	13930	13930	0
251	20230914	160100	1865730650	13930	13930	13930	13930	0
252	20230914	160000	1865730650	13930	13930	13930	13930	0
253	20230914	155900	1865730650	13930	13930	13930	13930	0
254	20230914	155800	1865730650	13930	13930	13930	13930	0
255	20230914	155700	1865730650	13930	13930	13930	13930	0
256	20230914	155600	1865730650	13930	13930	13930	13930	0
257	20230914	155500	1865730650	13930	13930	13930	13930	0
258	20230914	155400	1865730650	13930	13930	13930	13930	0
259	20230914	155300	1865730650	13930	13930	13930	13930	0
260	20230914	155200	1865730650	13930	13930	13930	13930	0
261	20230914	155100	1865730650	13930	13930	13930	13930	0
262	20230914	155000	1865730650	13930	13930	13930	13930	0
263	20230914	154900	1865730650	13930	13930	13930	13930	0
264	20230914	154800	1865730650	13930	13930	13930	13930	0
265	20230914	154700	1865730650	13930	13930	13930	13930	0
266	20230914	154600	1865730650	13930	13930	13930	13930	0
267	20230914	154500	1865730650	13930	13930	13930	13930	0
268	20230914	154400	1865730650	13930	13930	13930	13930	0
269	20230914	154300	1865730650	13930	13930	13930	13930	0
270	20230914	154200	1865730650	13930	13930	13930	13930	0
271	20230914	154100	1865730650	13930	13930	13930	13930	0
272	20230914	154000	1865730650	13930	13930	13930	13930	2510
273	20230914	153900	1865730650	13930	13930	13930	13930	0
274	20230914	153800	1865730650	13930	13930	13930	13930	0
275	20230914	153700	1865730650	13930	13930	13930	13930	0
276	20230914	153600	1865730650	13930	13930	13930	13930	0
277	20230914	153500	1865730650	13930	13930	13930	13930	0
278	20230914	153400	1865730650	13930	13930	13930	13930	0
279	20230914	153300	1865730650	13930	13930	13930	13930	0
280	20230914	153200	1865730650	13930	13930	13930	13930	0
281	20230914	153100	1865730650	13930	13930	13930	13930	0
282	20230914	153000	1865730650	13930	13930	13930	13930	2510
283	20230914	152900	1830766350	13890	13890	13890	13890	0
284	20230914	152800	1830766350	13890	13890	13890	13890	0
285	20230914	152700	1830766350	13890	13890	13890	13890	0
286	20230914	152600	1830766350	13890	13890	13890	13890	0
287	20230914	152500	1830766350	13890	13890	13890	13890	0
288	20230914	152400	1830766350	13890	13890	13890	13890	0
289	20230914	152300	1830766350	13890	13890	13890	13890	0
290	20230914	152200	1830766350	13890	13890	13890	13890	0
291	20230914	152100	1830766350	13890	13890	13890	13890	0
292	20230914	152000	1830766350	13890	13890	13890	13890	0
293	20230914	151900	1830766350	13890	13900	13900	13890	40
294	20230914	151800	1830210450	13840	13840	13840	13840	0
295	20230914	151700	1830210450	13840	13840	13900	13840	18
296	20230914	151600	1829960730	13900	13900	13900	13840	1071
297	20230914	151500	1815083070	13910	13890	13910	13890	421
298	20230914	151400	1809231640	13890	13900	13900	13880	97
299	20230914	151300	1807883840	13890	13890	13890	13890	53
300	20230914	151200	1807147670	13890	13880	13890	13880	192
301	20230914	151100	1804482290	13880	13860	13880	13860	35
302	20230914	151000	1803996590	13860	13850	13870	13850	1400
303	20230914	150900	1784590370	13840	13820	13840	13820	146
304	20230914	150800	1782570960	13830	13830	13830	13830	5
305	20230914	150700	1782501810	13820	13820	13830	13820	111
306	20230914	150600	1780967710	13830	13820	13830	13820	10
307	20230914	150500	1780829460	13810	13810	13810	13810	54
308	20230914	150400	1780083720	13810	13810	13810	13810	20
309	20230914	150300	1779807520	13850	13820	13850	13810	180
310	20230914	150200	1777320540	13860	13860	13860	13860	0
311	20230914	150100	1777320540	13860	13860	13860	13860	139
312	20230914	150000	1775394000	13870	13840	13870	13840	55
313	20230914	145900	1774632150	13860	13860	13870	13860	75
314	20230914	145800	1773592450	13860	13860	13860	13860	20
315	20230914	145700	1773315250	13870	13850	13870	13850	247
316	20230914	145600	1769891820	13860	13840	13860	13840	102
317	20230914	145500	1768478400	13840	13850	13850	13840	110
318	20230914	145400	1766955200	13850	13800	13860	13800	67
319	20230914	145300	1766028000	13800	13800	13800	13800	46
320	20230914	145200	1765393200	13800	13800	13800	13800	10
321	20230914	145100	1765255200	13770	13770	13770	13770	0
322	20230914	145000	1765255200	13770	13770	13770	13770	0
323	20230914	144900	1765255200	13770	13770	13770	13770	3
324	20230914	144800	1765213890	13800	13800	13800	13800	15
325	20230914	144700	1765006890	13820	13820	13820	13820	10
326	20230914	144600	1764868690	13820	13820	13820	13810	304
327	20230914	144500	1760669090	13840	13840	13840	13840	50
328	20230914	144400	1759977090	13860	13850	13860	13850	575
329	20230914	144300	1752012020	13850	13850	13850	13850	0
330	20230914	144200	1752012020	13850	13850	13850	13850	0
331	20230914	144100	1752012020	13850	13850	13850	13850	0
332	20230914	144000	1752012020	13850	13850	13850	13850	30
333	20230914	143900	1751596520	13850	13850	13850	13850	120
334	20230914	143800	1749934520	13840	13840	13840	13840	1
335	20230914	143700	1749920680	13850	13840	13850	13840	2
336	20230914	143600	1749892990	13840	13850	13850	13840	38
337	20230914	143500	1749366990	13850	13840	13850	13840	60
338	20230914	143400	1748536290	13850	13840	13850	13840	59
339	20230914	143300	1747719430	13840	13830	13840	13830	35
340	20230914	143200	1747235140	13830	13840	13840	13830	22
341	20230914	143100	1746930760	13850	13840	13850	13830	79
342	20230914	143000	1745837180	13850	13850	13850	13850	99
343	20230914	142900	1744466030	13840	13850	13850	13840	40
344	20230914	142800	1743912230	13840	13830	13840	13830	130
345	20230914	142700	1742113360	13830	13830	13830	13830	0
346	20230914	142600	1742113360	13830	13830	13830	13830	1
347	20230914	142500	1742099530	13830	13830	13830	13830	40
348	20230914	142400	1741546330	13840	13840	13840	13840	0
349	20230914	142300	1741546330	13840	13840	13840	13840	31
350	20230914	142200	1741117290	13830	13830	13830	13830	0
351	20230914	142100	1741117290	13830	13820	13840	13820	17
352	20230914	142000	1740882190	13820	13820	13820	13820	1
353	20230914	141900	1740868370	13820	13820	13820	13820	31
354	20230914	141800	1740439950	13820	13820	13820	13820	0
355	20230914	141700	1740439950	13820	13820	13820	13820	65
356	20230914	141600	1739541650	13820	13830	13830	13820	41
357	20230914	141500	1738974800	13830	13830	13830	13830	90
358	20230914	141400	1737730100	13830	13830	13830	13830	105
359	20230914	141300	1736277950	13840	13830	13840	13830	34
360	20230914	141200	1735807590	13850	13850	13850	13850	20
361	20230914	141100	1735530590	13840	13840	13840	13840	11
362	20230914	141000	1735378350	13850	13840	13850	13840	15
363	20230914	140900	1735170650	13850	13830	13850	13830	16
364	20230914	140800	1734949200	13850	13830	13850	13830	108
365	20230914	140700	1733454010	13830	13830	13830	13820	45
366	20230914	140600	1732831690	13830	13830	13830	13830	5
367	20230914	140500	1732762540	13820	13790	13820	13790	13
368	20230914	140400	1732583050	13760	13760	13760	13760	0
369	20230914	140300	1732583050	13760	13770	13770	13760	11
370	20230914	140200	1732431610	13770	13760	13770	13750	376
371	20230914	140100	1727254370	13760	13790	13790	13760	212
372	20230914	140000	1724333590	13830	13830	13830	13830	5
373	20230914	135900	1724264440	13820	13820	13820	13820	1
374	20230914	135800	1724250620	13820	13820	13820	13820	7
375	20230914	135700	1724153880	13790	13800	13800	13790	36
376	20230914	135600	1723657110	13800	13800	13800	13800	0
377	20230914	135500	1723657110	13800	13800	13800	13800	1
378	20230914	135400	1723643310	13800	13800	13800	13800	5
379	20230914	135300	1723574310	13780	13780	13780	13780	1
380	20230914	135200	1723560530	13780	13780	13780	13780	24
381	20230914	135100	1723229810	13800	13800	13800	13800	36
382	20230914	135000	1722733010	13820	13650	13820	13650	5879
383	20230914	134900	1642294260	13630	13630	13630	13630	2
384	20230914	134800	1642267000	13630	13660	13660	13630	57
385	20230914	134700	1641489670	13630	13630	13630	13630	0
386	20230914	134600	1641489670	13630	13630	13630	13630	118
387	20230914	134500	1639881330	13630	13630	13630	13630	12
388	20230914	134400	1639717770	13630	13640	13640	13630	26
389	20230914	134300	1639363260	13640	13670	13670	13640	302
390	20230914	134200	1635239170	13680	13680	13680	13680	25
391	20230914	134100	1634897170	13700	13690	13700	13690	210
392	20230914	134000	1632020970	13700	13700	13700	13700	1
393	20230914	133900	1632007270	13710	13710	13710	13710	146
394	20230914	133800	1630005610	13680	13680	13680	13680	0
395	20230914	133700	1630005610	13680	13680	13680	13680	0
396	20230914	133600	1630005610	13680	13680	13680	13680	100
397	20230914	133500	1628637610	13710	13710	13710	13710	0
398	20230914	133400	1628637610	13710	13710	13710	13710	0
399	20230914	133300	1628637610	13710	13690	13710	13680	127
400	20230914	133200	1626897880	13690	13700	13700	13690	49
401	20230914	133100	1626226850	13700	13700	13700	13700	245
402	20230914	133000	1622870350	13710	13710	13710	13710	50
403	20230914	132900	1622184850	13720	13720	13720	13720	82
404	20230914	132800	1621059810	13720	13720	13720	13720	38
405	20230914	132700	1620538450	13750	13750	13750	13730	524
406	20230914	132600	1613334580	13750	13750	13750	13750	10
407	20230914	132500	1613197080	13750	13790	13790	13750	337
408	20230914	132400	1608558330	13800	13800	13800	13800	185
409	20230914	132300	1606005330	13800	13800	13800	13800	0
410	20230914	132200	1606005330	13800	13800	13800	13800	0
411	20230914	132100	1606005330	13800	13800	13800	13800	0
412	20230914	132000	1606005330	13800	13800	13800	13800	0
413	20230914	131900	1606005330	13800	13800	13800	13800	24
414	20230914	131800	1605674130	13820	13830	13830	13820	635
415	20230914	131700	1596893080	13830	13840	13840	13830	22
416	20230914	131600	1596588620	13840	13850	13850	13840	607
417	20230914	131500	1588185670	13840	13840	13840	13840	0
418	20230914	131400	1588185670	13840	13840	13840	13840	0
419	20230914	131300	1588185670	13840	13830	13840	13830	124
420	20230914	131200	1586470250	13830	13830	13830	13830	0
421	20230914	131100	1586470250	13830	13830	13830	13830	0
422	20230914	131000	1586470250	13830	13830	13830	13830	10
423	20230914	130900	1586331950	13820	13820	13820	13820	10
424	20230914	130800	1586193750	13820	13820	13820	13820	0
425	20230914	130700	1586193750	13820	13820	13820	13820	0
426	20230914	130600	1586193750	13820	13820	13820	13820	34
427	20230914	130500	1585723870	13800	13800	13800	13790	247
428	20230914	130400	1582315560	13800	13800	13800	13800	0
429	20230914	130300	1582315560	13800	13830	13830	13800	281
430	20230914	130200	1578434410	13840	13820	13840	13810	244
431	20230914	130100	1575060030	13820	13820	13820	13820	0
432	20230914	130000	1575060030	13820	13820	13820	13820	1
433	20230914	125900	1575046210	13830	13830	13830	13830	5
434	20230914	125800	1574977060	13830	13830	13830	13830	0
435	20230914	125700	1574977060	13830	13830	13830	13830	0
436	20230914	125600	1574977060	13830	13820	13830	13820	3
437	20230914	125500	1574935590	13810	13810	13810	13810	0
438	20230914	125400	1574935590	13810	13820	13820	13810	45
439	20230914	125300	1574313720	13820	13820	13820	13820	60
440	20230914	125200	1573484520	13820	13820	13820	13820	0
441	20230914	125100	1573484520	13820	13820	13820	13820	6
442	20230914	125000	1573401600	13820	13820	13820	13820	62
443	20230914	124900	1572544760	13830	13830	13830	13830	112
444	20230914	124800	1570995800	13830	13830	13830	13830	4
445	20230914	124700	1570940480	13820	13890	13890	13820	350
446	20230914	124600	1566094570	13900	13900	13900	13900	0
447	20230914	124500	1566094570	13900	13900	13900	13900	32
448	20230914	124400	1565649770	13920	13920	13920	13920	3
449	20230914	124300	1565608010	13930	13930	13930	13930	5
450	20230914	124200	1565538360	13930	13930	13930	13930	3
451	20230914	124100	1565496570	13930	13930	13930	13930	50
452	20230914	124000	1564800070	13980	13980	13980	13980	10
453	20230914	123900	1564660270	13990	13990	13990	13990	0
454	20230914	123800	1564660270	13990	13930	13990	13930	880
455	20230914	123700	1552355690	13930	13930	13930	13930	3
456	20230914	123600	1552313900	13930	13930	13930	13930	101
457	20230914	123500	1550906970	13930	13930	13930	13930	1
458	20230914	123400	1550893040	13880	13880	13880	13880	0
459	20230914	123300	1550893040	13880	13880	13880	13880	0
460	20230914	123200	1550893040	13880	13930	13930	13880	2
461	20230914	123100	1550865230	13880	13880	13880	13880	0
462	20230914	123000	1550865230	13880	13880	13880	13880	6
463	20230914	122900	1550781950	13890	13890	13890	13890	0
464	20230914	122800	1550781950	13890	13880	13890	13880	15
465	20230914	122700	1550573700	13880	13880	13880	13880	0
466	20230914	122600	1550573700	13880	13880	13880	13880	0
467	20230914	122500	1550573700	13880	13850	13880	13850	43
468	20230914	122400	1549977910	13880	13880	13880	13880	0
469	20230914	122300	1549977910	13880	13880	13880	13880	1
470	20230914	122200	1549964030	13870	13870	13870	13870	0
471	20230914	122100	1549964030	13870	13870	13870	13870	0
472	20230914	122000	1549964030	13870	13870	13870	13870	6
473	20230914	121900	1549880810	13870	13870	13870	13870	11
474	20230914	121800	1549728240	13870	13870	13870	13870	0
475	20230914	121700	1549728240	13870	13870	13870	13870	0
476	20230914	121600	1549728240	13870	13870	13870	13870	0
477	20230914	121500	1549728240	13870	13870	13870	13870	0
478	20230914	121400	1549728240	13870	13870	13870	13870	1
479	20230914	121300	1549714370	13870	13870	13870	13870	1
480	20230914	121200	1549700500	13830	13830	13830	13830	50
481	20230914	121100	1549009000	13910	13910	13910	13910	1
482	20230914	121000	1548995090	13830	13830	13830	13830	5
483	20230914	120900	1548925940	13830	13830	13830	13830	20
484	20230914	120800	1548649340	13830	13830	13830	13830	0
485	20230914	120700	1548649340	13830	13830	13830	13830	0
486	20230914	120600	1548649340	13830	13830	13830	13830	10
487	20230914	120500	1548511040	13830	13900	13900	13820	541
488	20230914	120400	1541014700	13910	13910	13910	13910	0
489	20230914	120300	1541014700	13910	13910	13910	13910	13
490	20230914	120200	1540833870	13910	13910	13910	13910	0
491	20230914	120100	1540833870	13910	13940	13940	13910	85
492	20230914	120000	1539650240	13930	13980	13980	13930	45
493	20230914	115900	1539021640	13980	13980	13980	13980	10
494	20230914	115800	1538881840	13980	13960	13980	13960	1000
495	20230914	115700	1524903310	13930	13930	13930	13930	0
496	20230914	115600	1524903310	13930	13940	13940	13930	109
497	20230914	115500	1523384850	13970	13980	13980	13970	20
498	20230914	115400	1523105350	13950	13970	13970	13940	328
499	20230914	115300	1518530220	13980	13980	13990	13980	44
500	20230914	115200	1517914710	14000	13970	14010	13970	185
501	20230914	115100	1515324070	13980	13990	13990	13970	137
502	20230914	115000	1513407820	13990	13990	13990	13990	15
503	20230914	114900	1513197970	13990	13990	13990	13990	57
504	20230914	114800	1512400540	14000	14000	14000	14000	2
505	20230914	114700	1512372540	13990	13990	13990	13990	0
506	20230914	114600	1512372540	13990	13980	13990	13980	226
507	20230914	114500	1509210900	13970	13960	13970	13960	23
508	20230914	114400	1508889620	13960	14010	14010	13960	167
509	20230914	114300	1506557590	14000	14040	14040	14000	8
510	20230914	114200	1506445520	14040	14060	14060	14020	108
511	20230914	114100	1504928540	14060	14060	14060	14060	72
512	20230914	114000	1503916220	14070	14070	14070	14070	129
513	20230914	113900	1502101190	14070	14070	14080	14070	962
514	20230914	113800	1488559230	14060	14050	14080	14050	1224
515	20230914	113700	1471347420	14050	14020	14050	14020	3203
516	20230914	113600	1426376520	14030	14000	14030	14000	734
517	20230914	113500	1416085710	14010	14010	14010	14010	10
518	20230914	113400	1415945610	14010	14010	14010	14010	10
519	20230914	113300	1415805510	14000	13970	14000	13970	1011
520	20230914	113200	1401667690	13980	13980	13980	13940	122
521	20230914	113100	1399962940	13980	13980	13980	13980	0
522	20230914	113000	1399962940	13980	13980	13980	13980	17
523	20230914	112900	1399725280	13980	13980	13980	13980	0
524	20230914	112800	1399725280	13980	14000	14000	13980	145
525	20230914	112700	1397698080	13990	13990	13990	13990	40
526	20230914	112600	1397138480	14000	14020	14020	14000	360
527	20230914	112500	1392096280	14020	13980	14020	13980	4270
528	20230914	112400	1332271840	13900	13950	13980	13900	546
529	20230914	112300	1324651890	14000	13950	14000	13950	337
530	20230914	112200	1319944250	13950	13970	13970	13950	205
531	20230914	112100	1317080720	13970	13990	13990	13970	268
532	20230914	112000	1313331420	13990	13990	13990	13990	0
533	20230914	111900	1313331420	13990	14010	14010	13990	200
534	20230914	111800	1310532070	14020	14020	14020	14010	315
535	20230914	111700	1306115790	14020	14010	14020	14010	142
536	20230914	111600	1304125360	14000	13970	14000	13970	1133
537	20230914	111500	1288274050	13970	13970	13970	13970	4
538	20230914	111400	1288218170	13970	13960	13970	13960	109
539	20230914	111300	1286695490	13950	13950	13950	13950	2
540	20230914	111200	1286667590	13950	13950	13950	13950	24
541	20230914	111100	1286332790	13980	13980	13990	13980	37
542	20230914	111000	1285815520	13990	13940	13990	13940	628
543	20230914	110900	1277042190	13930	13930	13930	13930	0
544	20230914	110800	1277042190	13930	13930	13930	13930	16
545	20230914	110700	1276819310	13930	13910	13930	13910	100
546	20230914	110600	1275426900	13910	13900	13910	13890	261
547	20230914	110500	1271798680	13900	13900	13900	13900	0
548	20230914	110400	1271798680	13900	13850	13900	13850	51
549	20230914	110300	1271092280	13850	13850	13850	13850	3
550	20230914	110200	1271050730	13930	13930	13930	13930	0
551	20230914	110100	1271050730	13930	13870	13930	13870	15
552	20230914	110000	1270842620	13900	13900	13900	13900	0
553	20230914	105900	1270842620	13900	13900	13900	13900	57
554	20230914	105800	1270050320	13890	13950	13950	13890	6
555	20230914	105700	1269966680	13860	13960	13960	13860	267
556	20230914	105600	1266246580	13980	14020	14020	13980	527
557	20230914	105500	1258873140	14020	14000	14020	14000	1028
558	20230914	105400	1244475980	14000	13980	14000	13980	1404
559	20230914	105300	1224824420	13990	13990	13990	13990	260
560	20230914	105200	1221187020	13980	13980	13980	13930	582
561	20230914	105100	1213052110	13980	13890	13980	13890	3540
562	20230914	105000	1163739450	13910	13840	13910	13840	3068
563	20230914	104900	1121187300	13830	13810	13830	13800	1784
564	20230914	104800	1096564580	13810	13800	13810	13800	148
565	20230914	104700	1094520790	13810	13820	13820	13810	487
566	20230914	104600	1087795030	13810	13750	13810	13740	2371
567	20230914	104500	1055089090	13740	13740	13740	13740	7
568	20230914	104400	1054992910	13730	13690	13730	13690	712
569	20230914	104300	1045217520	13700	13660	13700	13660	329
570	20230914	104200	1040721150	13660	13660	13660	13660	20
571	20230914	104100	1040447950	13660	13650	13660	13650	5
572	20230914	104000	1040379670	13650	13640	13650	13640	57
573	20230914	103900	1039601730	13660	13650	13670	13640	213
574	20230914	103800	1036696120	13670	13670	13670	13650	81
575	20230914	103700	1035590430	13680	13610	13680	13610	574
576	20230914	103600	1027761560	13640	13650	13650	13600	440
577	20230914	103500	1021772310	13650	13690	13700	13650	1115
578	20230914	103400	1006513280	13690	13690	13690	13690	56
579	20230914	103300	1005746640	13760	13760	13760	13760	0
580	20230914	103200	1005746640	13760	13700	13760	13690	154
581	20230914	103100	1003636940	13700	13700	13700	13700	0
582	20230914	103000	1003636940	13700	13760	13760	13700	1626
583	20230914	102900	981298650	13770	13780	13780	13770	284
584	20230914	102800	977387920	13800	13800	13800	13770	9
585	20230914	102700	977263900	13770	13770	13770	13770	23
586	20230914	102600	976947190	13770	13770	13770	13770	36
587	20230914	102500	976451470	13770	13790	13810	13770	311
588	20230914	102400	972166850	13800	13810	13810	13790	151
589	20230914	102300	970083800	13790	13790	13790	13790	0
590	20230914	102200	970083800	13790	13790	13810	13790	49
591	20230914	102100	969407990	13790	13790	13790	13790	94
592	20230914	102000	968111730	13830	13830	13830	13830	20
593	20230914	101900	967835130	13840	13830	13840	13800	495
594	20230914	101800	960989870	13830	13830	13840	13830	23
595	20230914	101700	960671760	13830	13810	13830	13800	1835
596	20230914	101600	935312610	13800	13790	13800	13790	327
597	20230914	101500	930801250	13760	13760	13780	13760	152
598	20230914	101400	928707530	13790	13790	13790	13790	30
599	20230914	101300	928293830	13790	13790	13790	13790	6
600	20230914	101200	928211090	13720	13720	13720	13720	70
601	20230914	101100	927250690	13750	13830	13830	13750	705
602	20230914	101000	917543280	13840	13840	13840	13840	3
603	20230914	100900	917501760	13770	13800	13800	13770	2335
604	20230914	100800	885326040	13800	13800	13800	13800	81
605	20230914	100700	884208240	13800	13850	13850	13800	15
606	20230914	100600	884000990	13850	13840	13850	13840	2
607	20230914	100500	883973300	13840	13840	13840	13840	3
608	20230914	100400	883931780	13800	13850	13850	13800	49
609	20230914	100300	883254130	13860	13860	13860	13860	0
610	20230914	100200	883254130	13860	13860	13860	13860	19
611	20230914	100100	882990790	13790	13790	13790	13790	7
612	20230914	100000	882894260	13870	13870	13870	13870	1
613	20230914	095900	882880390	13870	13870	13870	13870	1
614	20230914	095800	882866520	13790	13840	13840	13790	85
615	20230914	095700	881690370	13840	13840	13840	13840	2
616	20230914	095600	881662690	13770	13790	13830	13770	863
617	20230914	095500	869740460	13840	13840	13840	13840	12
618	20230914	095400	869574380	13840	13890	13890	13840	147
619	20230914	095300	867538890	13910	13910	13910	13910	5
620	20230914	095200	867469340	13840	13920	13920	13840	1242
621	20230914	095100	850195070	13930	13910	13930	13910	2102
622	20230914	095000	820939800	13910	13790	13920	13790	634
623	20230914	094900	812150070	13780	13760	13780	13760	258
624	20230914	094800	808598830	13760	13770	13770	13760	5
625	20230914	094700	808529990	13780	13780	13780	13780	5
626	20230914	094600	808461090	13760	13770	13780	13760	105
627	20230914	094500	807014370	13770	13770	13770	13770	0
628	20230914	094400	807014370	13770	13710	13770	13710	77
629	20230914	094300	805954140	13770	13710	13770	13710	2082
630	20230914	094200	777377130	13720	13720	13720	13720	3
631	20230914	094100	777335970	13720	13730	13730	13680	1396
632	20230914	094000	758193570	13730	13750	13750	13730	51
633	20230914	093900	757492340	13750	13750	13750	13750	2
634	20230914	093800	757464840	13690	13690	13750	13680	349
635	20230914	093700	752689940	13750	13760	13760	13750	128
636	20230914	093600	750929710	13760	13780	13780	13760	141
637	20230914	093500	748988440	13780	13800	13800	13780	134
638	20230914	093400	747140700	13800	13870	13870	13800	78
639	20230914	093300	746063130	13870	13870	13870	13870	75
640	20230914	093200	745022880	13870	13840	13870	13780	554
641	20230914	093100	737384650	13880	13820	13880	13780	1247
642	20230914	093000	720117720	13760	13730	13760	13670	1094
643	20230914	092900	705110830	13710	13750	13750	13700	500
644	20230914	092800	698254980	13710	13840	13840	13710	1189
645	20230914	092700	681896030	13810	13870	13870	13810	189
646	20230914	092600	679281460	13810	13930	13930	13800	435
647	20230914	092500	673275690	13820	13970	13970	13820	3130
648	20230914	092400	629912880	13960	13960	13990	13950	1210
649	20230914	092300	613029100	13950	13890	13950	13850	1362
650	20230914	092200	594119460	13900	13960	13960	13900	887
651	20230914	092100	581774570	13960	13960	13960	13960	1
652	20230914	092000	581760610	13950	14060	14070	13950	1321
653	20230914	091900	563274170	14070	14090	14100	14020	869
654	20230914	091800	551065680	14100	14010	14100	14000	2875
655	20230914	091700	510691240	14020	13920	14090	13920	6003
656	20230914	091600	426673480	13930	13760	13940	13760	2879
657	20230914	091500	386760970	13760	13720	13950	13720	13035
658	20230914	091400	205759210	13710	13710	13840	13700	4738
659	20230914	091300	140501820	13710	13520	13750	13500	4498
660	20230914	091200	79344100	13520	13460	13520	13460	1526
661	20230914	091100	58750910	13480	13440	13480	13410	168
662	20230914	091000	56492350	13400	13370	13400	13370	349
663	20230914	090900	51819170	13340	13250	13340	13250	1709
664	20230914	090800	29134470	13270	13270	13270	13270	0
665	20230914	090700	29134470	13270	13260	13270	13250	90
666	20230914	090600	27941940	13170	13250	13270	13170	119
667	20230914	090500	26369740	13150	13170	13250	13150	463
668	20230914	090400	20275990	13160	13230	13280	13160	401
669	20230914	090300	14961590	13250	13120	13250	13120	63
670	20230914	090200	14132580	13260	13100	13260	13100	101
671	20230914	090100	12793480	13180	13190	13190	13000	260
672	20230914	090000	9374150	13290	13190	13300	13190	708