KissMeData/189330/min/candle-20230918.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230918	200800	1767110420	16620	16620	16620	16620	1342
3	20230918	200700	1767110420	16620	16620	16620	16620	0
4	20230918	200600	1767110420	16620	16620	16620	16620	0
5	20230918	200500	1767110420	16620	16620	16620	16620	0
6	20230918	200400	1767110420	16620	16620	16620	16620	0
7	20230918	200300	1767110420	16620	16620	16620	16620	0
8	20230918	200200	1767110420	16620	16620	16620	16620	0
9	20230918	200100	1767110420	16620	16620	16620	16620	0
10	20230918	200000	1767110420	16620	16620	16620	16620	0
11	20230918	195900	1767110420	16620	16620	16620	16620	0
12	20230918	195800	1767110420	16620	16620	16620	16620	0
13	20230918	195700	1767110420	16620	16620	16620	16620	0
14	20230918	195600	1767110420	16620	16620	16620	16620	0
15	20230918	195500	1767110420	16620	16620	16620	16620	0
16	20230918	195400	1767110420	16620	16620	16620	16620	0
17	20230918	195300	1767110420	16620	16620	16620	16620	0
18	20230918	195200	1767110420	16620	16620	16620	16620	0
19	20230918	195100	1767110420	16620	16620	16620	16620	0
20	20230918	195000	1767110420	16620	16620	16620	16620	0
21	20230918	194900	1767110420	16620	16620	16620	16620	0
22	20230918	194800	1767110420	16620	16620	16620	16620	0
23	20230918	194700	1767110420	16620	16620	16620	16620	0
24	20230918	194600	1767110420	16620	16620	16620	16620	0
25	20230918	194500	1767110420	16620	16620	16620	16620	0
26	20230918	194400	1767110420	16620	16620	16620	16620	0
27	20230918	194300	1767110420	16620	16620	16620	16620	0
28	20230918	194200	1767110420	16620	16620	16620	16620	0
29	20230918	194100	1767110420	16620	16620	16620	16620	0
30	20230918	194000	1767110420	16620	16620	16620	16620	0
31	20230918	193900	1767110420	16620	16620	16620	16620	0
32	20230918	193800	1767110420	16620	16620	16620	16620	1342
33	20230918	193700	1767110420	16620	16620	16620	16620	0
34	20230918	193600	1767110420	16620	16620	16620	16620	0
35	20230918	193500	1767110420	16620	16620	16620	16620	0
36	20230918	193400	1767110420	16620	16620	16620	16620	0
37	20230918	193300	1767110420	16620	16620	16620	16620	0
38	20230918	193200	1767110420	16620	16620	16620	16620	0
39	20230918	193100	1767110420	16620	16620	16620	16620	0
40	20230918	193000	1767110420	16620	16620	16620	16620	0
41	20230918	192900	1767110420	16620	16620	16620	16620	0
42	20230918	192800	1767110420	16620	16620	16620	16620	0
43	20230918	192700	1767110420	16620	16620	16620	16620	0
44	20230918	192600	1767110420	16620	16620	16620	16620	0
45	20230918	192500	1767110420	16620	16620	16620	16620	0
46	20230918	192400	1767110420	16620	16620	16620	16620	0
47	20230918	192300	1767110420	16620	16620	16620	16620	0
48	20230918	192200	1767110420	16620	16620	16620	16620	0
49	20230918	192100	1767110420	16620	16620	16620	16620	0
50	20230918	192000	1767110420	16620	16620	16620	16620	0
51	20230918	191900	1767110420	16620	16620	16620	16620	0
52	20230918	191800	1767110420	16620	16620	16620	16620	0
53	20230918	191700	1767110420	16620	16620	16620	16620	0
54	20230918	191600	1767110420	16620	16620	16620	16620	0
55	20230918	191500	1767110420	16620	16620	16620	16620	0
56	20230918	191400	1767110420	16620	16620	16620	16620	0
57	20230918	191300	1767110420	16620	16620	16620	16620	0
58	20230918	191200	1767110420	16620	16620	16620	16620	0
59	20230918	191100	1767110420	16620	16620	16620	16620	0
60	20230918	191000	1767110420	16620	16620	16620	16620	0
61	20230918	190900	1767110420	16620	16620	16620	16620	0
62	20230918	190800	1767110420	16620	16620	16620	16620	1342
63	20230918	190700	1767110420	16620	16620	16620	16620	0
64	20230918	190600	1767110420	16620	16620	16620	16620	0
65	20230918	190500	1767110420	16620	16620	16620	16620	0
66	20230918	190400	1767110420	16620	16620	16620	16620	0
67	20230918	190300	1767110420	16620	16620	16620	16620	0
68	20230918	190200	1767110420	16620	16620	16620	16620	0
69	20230918	190100	1767110420	16620	16620	16620	16620	0
70	20230918	190000	1767110420	16620	16620	16620	16620	0
71	20230918	185900	1767110420	16620	16620	16620	16620	0
72	20230918	185800	1767110420	16620	16620	16620	16620	0
73	20230918	185700	1767110420	16620	16620	16620	16620	0
74	20230918	185600	1767110420	16620	16620	16620	16620	0
75	20230918	185500	1767110420	16620	16620	16620	16620	0
76	20230918	185400	1767110420	16620	16620	16620	16620	0
77	20230918	185300	1767110420	16620	16620	16620	16620	0
78	20230918	185200	1767110420	16620	16620	16620	16620	0
79	20230918	185100	1767110420	16620	16620	16620	16620	0
80	20230918	185000	1767110420	16620	16620	16620	16620	0
81	20230918	184900	1767110420	16620	16620	16620	16620	0
82	20230918	184800	1767110420	16620	16620	16620	16620	0
83	20230918	184700	1767110420	16620	16620	16620	16620	0
84	20230918	184600	1767110420	16620	16620	16620	16620	0
85	20230918	184500	1767110420	16620	16620	16620	16620	0
86	20230918	184400	1767110420	16620	16620	16620	16620	0
87	20230918	184300	1767110420	16620	16620	16620	16620	0
88	20230918	184200	1767110420	16620	16620	16620	16620	0
89	20230918	184100	1767110420	16620	16620	16620	16620	0
90	20230918	184000	1767110420	16620	16620	16620	16620	0
91	20230918	183900	1767110420	16620	16620	16620	16620	0
92	20230918	183800	1767110420	16620	16620	16620	16620	1342
93	20230918	183700	1767110420	16620	16620	16620	16620	0
94	20230918	183600	1767110420	16620	16620	16620	16620	0
95	20230918	183500	1767110420	16620	16620	16620	16620	0
96	20230918	183400	1767110420	16620	16620	16620	16620	0
97	20230918	183300	1767110420	16620	16620	16620	16620	0
98	20230918	183200	1767110420	16620	16620	16620	16620	0
99	20230918	183100	1767110420	16620	16620	16620	16620	0
100	20230918	183000	1767110420	16620	16620	16620	16620	0
101	20230918	182900	1767110420	16620	16620	16620	16620	0
102	20230918	182800	1767110420	16620	16620	16620	16620	0
103	20230918	182700	1767110420	16620	16620	16620	16620	0
104	20230918	182600	1767110420	16620	16620	16620	16620	0
105	20230918	182500	1767110420	16620	16620	16620	16620	0
106	20230918	182400	1767110420	16620	16620	16620	16620	0
107	20230918	182300	1767110420	16620	16620	16620	16620	0
108	20230918	182200	1767110420	16620	16620	16620	16620	0
109	20230918	182100	1767110420	16620	16620	16620	16620	0
110	20230918	182000	1767110420	16620	16620	16620	16620	0
111	20230918	181900	1767110420	16620	16620	16620	16620	0
112	20230918	181800	1767110420	16620	16620	16620	16620	0
113	20230918	181700	1767110420	16620	16620	16620	16620	0
114	20230918	181600	1767110420	16620	16620	16620	16620	0
115	20230918	181500	1767110420	16620	16620	16620	16620	0
116	20230918	181400	1767110420	16620	16620	16620	16620	0
117	20230918	181300	1767110420	16620	16620	16620	16620	0
118	20230918	181200	1767110420	16620	16620	16620	16620	0
119	20230918	181100	1767110420	16620	16620	16620	16620	0
120	20230918	181000	1767110420	16620	16620	16620	16620	0
121	20230918	180900	1767110420	16620	16620	16620	16620	0
122	20230918	180800	1767110420	16620	16620	16620	16620	1342
123	20230918	180700	1767110420	16620	16620	16620	16620	0
124	20230918	180600	1767110420	16620	16620	16620	16620	0
125	20230918	180500	1767110420	16620	16620	16620	16620	0
126	20230918	180400	1767110420	16620	16620	16620	16620	0
127	20230918	180300	1767110420	16620	16620	16620	16620	0
128	20230918	180200	1767110420	16620	16620	16620	16620	0
129	20230918	180100	1767110420	16620	16620	16620	16620	0
130	20230918	180000	1767110420	16620	16620	16620	16620	0
131	20230918	175900	1767110420	16620	16620	16620	16620	0
132	20230918	175800	1767110420	16620	16620	16620	16620	0
133	20230918	175700	1767110420	16620	16620	16620	16620	0
134	20230918	175600	1767110420	16620	16620	16620	16620	0
135	20230918	175500	1767110420	16620	16620	16620	16620	0
136	20230918	175400	1767110420	16620	16620	16620	16620	0
137	20230918	175300	1767110420	16620	16620	16620	16620	0
138	20230918	175200	1767110420	16620	16620	16620	16620	0
139	20230918	175100	1767110420	16620	16620	16620	16620	0
140	20230918	175000	1767110420	16620	16620	16620	16620	0
141	20230918	174900	1767110420	16620	16620	16620	16620	0
142	20230918	174800	1767110420	16620	16620	16620	16620	0
143	20230918	174700	1767110420	16620	16620	16620	16620	0
144	20230918	174600	1767110420	16620	16620	16620	16620	0
145	20230918	174500	1767110420	16620	16620	16620	16620	0
146	20230918	174400	1767110420	16620	16620	16620	16620	0
147	20230918	174300	1767110420	16620	16620	16620	16620	0
148	20230918	174200	1767110420	16620	16620	16620	16620	0
149	20230918	174100	1767110420	16620	16620	16620	16620	0
150	20230918	174000	1767110420	16620	16620	16620	16620	0
151	20230918	173900	1767110420	16620	16620	16620	16620	0
152	20230918	173800	1767110420	16620	16620	16620	16620	1342
153	20230918	173700	1767110420	16620	16620	16620	16620	0
154	20230918	173600	1767110420	16620	16620	16620	16620	0
155	20230918	173500	1767110420	16620	16620	16620	16620	0
156	20230918	173400	1767110420	16620	16620	16620	16620	0
157	20230918	173300	1767110420	16620	16620	16620	16620	0
158	20230918	173200	1767110420	16620	16620	16620	16620	0
159	20230918	173100	1767110420	16620	16620	16620	16620	0
160	20230918	173000	1767110420	16620	16620	16620	16620	0
161	20230918	172900	1767110420	16620	16620	16620	16620	0
162	20230918	172800	1767110420	16620	16620	16620	16620	0
163	20230918	172700	1767110420	16620	16620	16620	16620	0
164	20230918	172600	1767110420	16620	16620	16620	16620	0
165	20230918	172500	1767110420	16620	16620	16620	16620	0
166	20230918	172400	1767110420	16620	16620	16620	16620	0
167	20230918	172300	1767110420	16620	16620	16620	16620	0
168	20230918	172200	1767110420	16620	16620	16620	16620	0
169	20230918	172100	1767110420	16620	16620	16620	16620	0
170	20230918	172000	1767110420	16620	16620	16620	16620	0
171	20230918	171900	1767110420	16620	16620	16620	16620	0
172	20230918	171800	1767110420	16620	16620	16620	16620	0
173	20230918	171700	1767110420	16620	16620	16620	16620	0
174	20230918	171600	1767110420	16620	16620	16620	16620	0
175	20230918	171500	1767110420	16620	16620	16620	16620	0
176	20230918	171400	1767110420	16620	16620	16620	16620	0
177	20230918	171300	1767110420	16620	16620	16620	16620	0
178	20230918	171200	1767110420	16620	16620	16620	16620	0
179	20230918	171100	1767110420	16620	16620	16620	16620	0
180	20230918	171000	1767110420	16620	16620	16620	16620	0
181	20230918	170900	1767110420	16620	16620	16620	16620	0
182	20230918	170800	1767110420	16620	16620	16620	16620	1342
183	20230918	170700	1767110420	16620	16620	16620	16620	0
184	20230918	170600	1767110420	16620	16620	16620	16620	0
185	20230918	170500	1767110420	16620	16620	16620	16620	0
186	20230918	170400	1767110420	16620	16620	16620	16620	0
187	20230918	170300	1767110420	16620	16620	16620	16620	0
188	20230918	170200	1767110420	16620	16620	16620	16620	0
189	20230918	170100	1767110420	16620	16620	16620	16620	0
190	20230918	170000	1767110420	16620	16620	16620	16620	0
191	20230918	165900	1767110420	16620	16620	16620	16620	0
192	20230918	165800	1767110420	16620	16620	16620	16620	0
193	20230918	165700	1767110420	16620	16620	16620	16620	0
194	20230918	165600	1767110420	16620	16620	16620	16620	0
195	20230918	165500	1767110420	16620	16620	16620	16620	0
196	20230918	165400	1767110420	16620	16620	16620	16620	0
197	20230918	165300	1767110420	16620	16620	16620	16620	0
198	20230918	165200	1767110420	16620	16620	16620	16620	0
199	20230918	165100	1767110420	16620	16620	16620	16620	0
200	20230918	165000	1767110420	16620	16620	16620	16620	0
201	20230918	164900	1767110420	16620	16620	16620	16620	0
202	20230918	164800	1767110420	16620	16620	16620	16620	0
203	20230918	164700	1767110420	16620	16620	16620	16620	0
204	20230918	164600	1767110420	16620	16620	16620	16620	0
205	20230918	164500	1767110420	16620	16620	16620	16620	0
206	20230918	164400	1767110420	16620	16620	16620	16620	0
207	20230918	164300	1767110420	16620	16620	16620	16620	0
208	20230918	164200	1767110420	16620	16620	16620	16620	0
209	20230918	164100	1767110420	16620	16620	16620	16620	0
210	20230918	164000	1767110420	16620	16620	16620	16620	0
211	20230918	163900	1767110420	16620	16620	16620	16620	0
212	20230918	163800	1767110420	16620	16620	16620	16620	1342
213	20230918	163700	1767110420	16620	16620	16620	16620	0
214	20230918	163600	1767110420	16620	16620	16620	16620	0
215	20230918	163500	1767110420	16620	16620	16620	16620	0
216	20230918	163400	1767110420	16620	16620	16620	16620	0
217	20230918	163300	1767110420	16620	16620	16620	16620	0
218	20230918	163200	1767110420	16620	16620	16620	16620	0
219	20230918	163100	1767110420	16620	16620	16620	16620	0
220	20230918	163000	1767110420	16620	16620	16620	16620	0
221	20230918	162900	1767110420	16620	16620	16620	16620	0
222	20230918	162800	1767110420	16620	16620	16620	16620	0
223	20230918	162700	1767110420	16620	16620	16620	16620	0
224	20230918	162600	1767110420	16620	16620	16620	16620	0
225	20230918	162500	1767110420	16620	16620	16620	16620	0
226	20230918	162400	1767110420	16620	16620	16620	16620	0
227	20230918	162300	1767110420	16620	16620	16620	16620	0
228	20230918	162200	1767110420	16620	16620	16620	16620	0
229	20230918	162100	1767110420	16620	16620	16620	16620	0
230	20230918	162000	1767110420	16620	16620	16620	16620	0
231	20230918	161900	1767110420	16620	16620	16620	16620	0
232	20230918	161800	1767110420	16620	16620	16620	16620	0
233	20230918	161700	1767110420	16620	16620	16620	16620	0
234	20230918	161600	1767110420	16620	16620	16620	16620	0
235	20230918	161500	1767110420	16620	16620	16620	16620	0
236	20230918	161400	1767110420	16620	16620	16620	16620	0
237	20230918	161300	1767110420	16620	16620	16620	16620	0
238	20230918	161200	1767110420	16620	16620	16620	16620	0
239	20230918	161100	1767110420	16620	16620	16620	16620	0
240	20230918	161000	1767110420	16620	16620	16620	16620	0
241	20230918	160900	1767110420	16620	16620	16620	16620	0
242	20230918	160800	1767110420	16620	16620	16620	16620	1342
243	20230918	160700	1767110420	16620	16620	16620	16620	0
244	20230918	160600	1767110420	16620	16620	16620	16620	0
245	20230918	160500	1767110420	16620	16620	16620	16620	0
246	20230918	160400	1767110420	16620	16620	16620	16620	0
247	20230918	160300	1767110420	16620	16620	16620	16620	0
248	20230918	160200	1767110420	16620	16620	16620	16620	0
249	20230918	160100	1767110420	16620	16620	16620	16620	0
250	20230918	160000	1767110420	16620	16620	16620	16620	0
251	20230918	155900	1767110420	16620	16620	16620	16620	0
252	20230918	155800	1767110420	16620	16620	16620	16620	0
253	20230918	155700	1767110420	16620	16620	16620	16620	0
254	20230918	155600	1767110420	16620	16620	16620	16620	0
255	20230918	155500	1767110420	16620	16620	16620	16620	0
256	20230918	155400	1767110420	16620	16620	16620	16620	0
257	20230918	155300	1767110420	16620	16620	16620	16620	0
258	20230918	155200	1767110420	16620	16620	16620	16620	0
259	20230918	155100	1767110420	16620	16620	16620	16620	0
260	20230918	155000	1767110420	16620	16620	16620	16620	0
261	20230918	154900	1767110420	16620	16620	16620	16620	0
262	20230918	154800	1767110420	16620	16620	16620	16620	0
263	20230918	154700	1767110420	16620	16620	16620	16620	0
264	20230918	154600	1767110420	16620	16620	16620	16620	0
265	20230918	154500	1767110420	16620	16620	16620	16620	0
266	20230918	154400	1767110420	16620	16620	16620	16620	0
267	20230918	154300	1767110420	16620	16620	16620	16620	0
268	20230918	154200	1767110420	16620	16620	16620	16620	0
269	20230918	154100	1767110420	16620	16620	16620	16620	0
270	20230918	154000	1767110420	16620	16620	16620	16620	0
271	20230918	153900	1767110420	16620	16620	16620	16620	0
272	20230918	153800	1767110420	16620	16620	16620	16620	1342
273	20230918	153700	1767110420	16620	16620	16620	16620	0
274	20230918	153600	1767110420	16620	16620	16620	16620	0
275	20230918	153500	1767110420	16620	16620	16620	16620	0
276	20230918	153400	1767110420	16620	16620	16620	16620	0
277	20230918	153300	1767110420	16620	16620	16620	16620	0
278	20230918	153200	1767110420	16620	16620	16620	16620	0
279	20230918	153100	1767110420	16620	16620	16620	16620	0
280	20230918	153000	1767110420	16620	16620	16620	16620	1342
281	20230918	152900	1744806380	16660	16660	16660	16660	0
282	20230918	152800	1744806380	16660	16660	16660	16660	0
283	20230918	152700	1744806380	16660	16660	16660	16660	0
284	20230918	152600	1744806380	16660	16660	16660	16660	0
285	20230918	152500	1744806380	16660	16660	16660	16660	0
286	20230918	152400	1744806380	16660	16660	16660	16660	0
287	20230918	152300	1744806380	16660	16660	16660	16660	0
288	20230918	152200	1744806380	16660	16660	16660	16660	0
289	20230918	152100	1744806380	16660	16660	16660	16660	0
290	20230918	152000	1744806380	16660	16660	16660	16660	0
291	20230918	151900	1744806380	16660	16670	16670	16550	1358
292	20230918	151800	1722298510	16660	16630	16670	16570	751
293	20230918	151700	1709837160	16670	16630	16670	16630	144
294	20230918	151600	1707439280	16660	16590	16660	16590	593
295	20230918	151500	1697600880	16670	16650	16670	16590	30
296	20230918	151400	1697101890	16670	16670	16670	16670	1
297	20230918	151300	1697085220	16670	16640	16670	16590	380
298	20230918	151200	1690777860	16590	16580	16590	16580	45
299	20230918	151100	1690031530	16580	16580	16580	16580	84
300	20230918	151000	1688638810	16580	16570	16640	16560	276
301	20230918	150900	1684059590	16560	16560	16570	16560	109
302	20230918	150800	1682254540	16560	16550	16560	16550	117
303	20230918	150700	1680318020	16550	16550	16550	16550	149
304	20230918	150600	1677852070	16550	16570	16580	16550	2501
305	20230918	150500	1636438780	16570	16560	16570	16560	280
306	20230918	150400	1631801280	16560	16580	16580	16560	848
307	20230918	150300	1617750710	16580	16580	16620	16580	836
308	20230918	150200	1603889790	16580	16610	16610	16580	257
309	20230918	150100	1599622250	16580	16600	16600	16580	328
310	20230918	150000	1594181790	16600	16620	16620	16600	196
311	20230918	145900	1590925660	16650	16650	16650	16650	0
312	20230918	145800	1590925660	16650	16650	16650	16650	13
313	20230918	145700	1590709210	16650	16650	16650	16650	1
314	20230918	145600	1590692560	16590	16590	16590	16590	20
315	20230918	145500	1590360760	16650	16650	16650	16650	20
316	20230918	145400	1590027760	16650	16640	16650	16580	359
317	20230918	145300	1584068530	16640	16590	16640	16590	204
318	20230918	145200	1580682170	16590	16620	16620	16580	1105
319	20230918	145100	1562349430	16620	16620	16650	16620	44
320	20230918	145000	1561618120	16620	16620	16620	16620	50
321	20230918	144900	1560787120	16620	16620	16620	16620	117
322	20230918	144800	1558842580	16620	16690	16690	16620	812
323	20230918	144700	1545321130	16700	16710	16720	16700	165
324	20230918	144600	1542564900	16700	16720	16720	16700	225
325	20230918	144500	1538806240	16720	16750	16750	16720	188
326	20230918	144400	1535661100	16740	16770	16770	16740	234
327	20230918	144300	1531740060	16770	16780	16780	16770	27
328	20230918	144200	1531287010	16790	16790	16790	16790	31
329	20230918	144100	1530766520	16790	16790	16790	16790	0
330	20230918	144000	1530766520	16790	16790	16790	16790	1
331	20230918	143900	1530749730	16770	16770	16770	16770	161
332	20230918	143800	1528049760	16780	16860	16870	16780	269
333	20230918	143700	1523518810	16780	16860	16860	16780	185
334	20230918	143600	1520410030	16860	16850	16860	16850	184
335	20230918	143500	1517308820	16780	16780	16780	16780	2
336	20230918	143400	1517275260	16850	16850	16850	16850	1
337	20230918	143300	1517258410	16780	16780	16780	16780	0
338	20230918	143200	1517258410	16780	16770	16780	16770	43
339	20230918	143100	1516537170	16770	16770	16770	16770	30
340	20230918	143000	1516034070	16780	16780	16780	16780	6
341	20230918	142900	1515933390	16780	16780	16780	16770	1169
342	20230918	142800	1496321070	16780	16780	16780	16780	10
343	20230918	142700	1496153270	16790	16790	16790	16790	145
344	20230918	142600	1493718720	16790	16790	16790	16790	30
345	20230918	142500	1493215020	16800	16800	16800	16800	12
346	20230918	142400	1493013420	16790	16790	16790	16790	25
347	20230918	142300	1492593670	16790	16790	16790	16790	222
348	20230918	142200	1488866290	16800	16790	16800	16790	344
349	20230918	142100	1483090350	16790	16790	16790	16790	16
350	20230918	142000	1482821710	16790	16790	16790	16790	60
351	20230918	141900	1481814310	16790	16800	16800	16790	312
352	20230918	141800	1476575710	16790	16790	16790	16790	40
353	20230918	141700	1475904110	16790	16790	16790	16790	30
354	20230918	141600	1475400410	16800	16800	16800	16790	3
355	20230918	141500	1475350020	16800	16820	16820	16800	8
356	20230918	141400	1475215480	16820	16820	16820	16820	100
357	20230918	141300	1473533480	16820	16840	16840	16820	21
358	20230918	141200	1473180240	16820	16820	16820	16820	0
359	20230918	141100	1473180240	16820	16830	16830	16820	192
360	20230918	141000	1469950100	16850	16850	16850	16840	119
361	20230918	140900	1467945060	16830	16830	16830	16830	0
362	20230918	140800	1467945060	16830	16860	16860	16830	174
363	20230918	140700	1465014840	16870	16870	16870	16870	5
364	20230918	140600	1464930490	16850	16820	16850	16820	466
365	20230918	140500	1457089030	16790	16810	16810	16790	225
366	20230918	140400	1453306880	16790	16800	16800	16790	31
367	20230918	140300	1452786210	16800	16800	16800	16800	11
368	20230918	140200	1452601410	16790	16810	16810	16790	115
369	20230918	140100	1450669160	16790	16790	16790	16790	107
370	20230918	140000	1448872630	16790	16790	16790	16790	0
371	20230918	135900	1448872630	16790	16810	16810	16790	102
372	20230918	135800	1447160010	16790	16790	16790	16790	40
373	20230918	135700	1446488410	16790	16790	16790	16790	35
374	20230918	135600	1445900760	16800	16800	16800	16800	103
375	20230918	135500	1444170360	16790	16790	16790	16790	10
376	20230918	135400	1444002460	16790	16760	16790	16760	76
377	20230918	135300	1442727920	16760	16760	16760	16760	13
378	20230918	135200	1442510040	16760	16790	16790	16760	31
379	20230918	135100	1441989580	16790	16790	16790	16790	10
380	20230918	135000	1441821680	16790	16790	16790	16790	6
381	20230918	134900	1441720940	16790	16790	16790	16790	26
382	20230918	134800	1441284400	16790	16790	16790	16790	5
383	20230918	134700	1441200450	16790	16790	16790	16790	20
384	20230918	134600	1440864650	16800	16800	16800	16800	1
385	20230918	134500	1440847850	16800	16800	16800	16800	0
386	20230918	134400	1440847850	16800	16750	16800	16750	151
387	20230918	134300	1438313600	16800	16800	16800	16800	100
388	20230918	134200	1436633600	16810	16810	16810	16810	0
389	20230918	134100	1436633600	16810	16810	16810	16810	50
390	20230918	134000	1435793100	16810	16800	16810	16800	48
391	20230918	133900	1434986340	16800	16800	16800	16800	1
392	20230918	133800	1434969540	16740	16740	16740	16740	0
393	20230918	133700	1434969540	16740	16780	16780	16740	494
394	20230918	133600	1426689430	16790	16790	16790	16790	107
395	20230918	133500	1424892900	16810	16810	16810	16810	0
396	20230918	133400	1424892900	16810	16810	16810	16810	0
397	20230918	133300	1424892900	16810	16810	16810	16810	20
398	20230918	133200	1424556700	16800	16820	16820	16800	867
399	20230918	133100	1409991000	16820	16770	16820	16770	110
400	20230918	133000	1408145550	16770	16800	16800	16770	318
401	20230918	132900	1402808460	16810	16790	16820	16790	3
402	20230918	132800	1402758040	16830	16820	16830	16820	2
403	20230918	132700	1402724390	16800	16800	16800	16800	0
404	20230918	132600	1402724390	16800	16820	16820	16800	859
405	20230918	132500	1388287320	16830	16830	16830	16830	140
406	20230918	132400	1385931120	16840	16840	16840	16840	170
407	20230918	132300	1383068320	16840	16840	16840	16840	5
408	20230918	132200	1382984120	16850	16850	16850	16850	0
409	20230918	132100	1382984120	16850	16850	16850	16850	2
410	20230918	132000	1382950420	16850	16850	16850	16850	2
411	20230918	131900	1382916720	16850	16850	16850	16850	1
412	20230918	131800	1382899870	16840	16840	16840	16840	27
413	20230918	131700	1382445190	16850	16860	16860	16840	24
414	20230918	131600	1382040620	16840	16840	16840	16840	33
415	20230918	131500	1381484900	16840	16840	16840	16840	2
416	20230918	131400	1381451220	16840	16820	16840	16820	129
417	20230918	131300	1379281080	16820	16850	16850	16820	19
418	20230918	131200	1378960960	16850	16850	16850	16850	20
419	20230918	131100	1378623960	16850	16850	16850	16850	28
420	20230918	131000	1378152160	16850	16850	16850	16850	9
421	20230918	130900	1378000510	16850	16860	16870	16850	271
422	20230918	130800	1373432720	16880	16790	16880	16780	1983
423	20230918	130700	1340112440	16780	16750	16780	16750	786
424	20230918	130600	1326926770	16750	16740	16750	16740	465
425	20230918	130500	1319138470	16740	16730	16740	16730	128
426	20230918	130400	1316996450	16710	16710	16710	16710	60
427	20230918	130300	1315993850	16710	16710	16710	16710	0
428	20230918	130200	1315993850	16710	16740	16740	16710	110
429	20230918	130100	1314152850	16740	16730	16740	16700	150
430	20230918	130000	1311643270	16730	16710	16730	16710	4
431	20230918	125900	1311576410	16700	16710	16710	16700	32
432	20230918	125800	1311041960	16710	16700	16710	16700	420
433	20230918	125700	1304027040	16700	16700	16700	16700	0
434	20230918	125600	1304027040	16700	16690	16700	16690	38
435	20230918	125500	1303392810	16690	16700	16700	16690	101
436	20230918	125400	1301707110	16690	16700	16700	16690	241
437	20230918	125300	1297683400	16700	16690	16700	16690	151
438	20230918	125200	1295163200	16690	16690	16690	16690	407
439	20230918	125100	1288370370	16690	16680	16690	16680	174
440	20230918	125000	1285467990	16680	16680	16680	16680	0
441	20230918	124900	1285467990	16680	16680	16680	16680	1
442	20230918	124800	1285451310	16670	16670	16670	16670	28
443	20230918	124700	1284984550	16670	16670	16670	16670	7
444	20230918	124600	1284867860	16660	16660	16660	16660	3
445	20230918	124500	1284817880	16670	16670	16670	16660	68
446	20230918	124400	1283684970	16670	16670	16670	16670	0
447	20230918	124300	1283684970	16670	16670	16670	16670	0
448	20230918	124200	1283684970	16670	16670	16670	16670	110
449	20230918	124100	1281851270	16660	16660	16660	16660	50
450	20230918	124000	1281018270	16660	16660	16660	16660	15
451	20230918	123900	1280768370	16660	16660	16660	16660	0
452	20230918	123800	1280768370	16660	16660	16660	16660	6
453	20230918	123700	1280668410	16650	16650	16650	16650	0
454	20230918	123600	1280668410	16650	16650	16650	16650	0
455	20230918	123500	1280668410	16650	16660	16660	16640	307
456	20230918	123400	1275556540	16660	16660	16660	16660	0
457	20230918	123300	1275556540	16660	16660	16660	16660	50
458	20230918	123200	1274723540	16660	16660	16660	16660	0
459	20230918	123100	1274723540	16660	16660	16660	16660	128
460	20230918	123000	1272591060	16660	16670	16670	16660	235
461	20230918	122900	1268674880	16670	16680	16680	16670	30
462	20230918	122800	1268174770	16680	16660	16680	16660	375
463	20230918	122700	1261925540	16650	16650	16650	16650	226
464	20230918	122600	1258162640	16650	16640	16650	16640	253
465	20230918	122500	1253950680	16630	16630	16630	16630	114
466	20230918	122400	1252054860	16600	16600	16600	16600	20
467	20230918	122300	1251722860	16600	16600	16600	16600	0
468	20230918	122200	1251722860	16600	16600	16600	16600	5
469	20230918	122100	1251639860	16600	16620	16620	16600	424
470	20230918	122000	1244599310	16620	16620	16620	16620	0
471	20230918	121900	1244599310	16620	16620	16620	16620	120
472	20230918	121800	1242604910	16610	16610	16610	16610	1
473	20230918	121700	1242588300	16610	16600	16610	16600	3
474	20230918	121600	1242538490	16610	16600	16610	16600	7
475	20230918	121500	1242422260	16600	16600	16610	16600	167
476	20230918	121400	1239650050	16600	16600	16600	16600	300
477	20230918	121300	1234670050	16600	16610	16610	16600	325
478	20230918	121200	1229273720	16610	16610	16610	16610	30
479	20230918	121100	1228775420	16620	16620	16620	16620	50
480	20230918	121000	1227944420	16620	16620	16620	16620	0
481	20230918	120900	1227944420	16620	16630	16630	16620	137
482	20230918	120800	1225667110	16630	16630	16630	16630	21
483	20230918	120700	1225317880	16630	16620	16630	16620	119
484	20230918	120600	1223339810	16620	16620	16620	16620	21
485	20230918	120500	1222990790	16610	16610	16610	16610	0
486	20230918	120400	1222990790	16610	16610	16610	16610	0
487	20230918	120300	1222990790	16610	16610	16610	16610	75
488	20230918	120200	1221745040	16610	16610	16610	16610	55
489	20230918	120100	1220831490	16610	16610	16610	16610	20
490	20230918	120000	1220499290	16610	16610	16610	16610	10
491	20230918	115900	1220333190	16600	16590	16600	16590	58
492	20230918	115800	1219370860	16590	16600	16600	16590	177
493	20230918	115700	1216434240	16600	16600	16600	16600	11
494	20230918	115600	1216251640	16590	16590	16590	16590	7
495	20230918	115500	1216135510	16590	16590	16590	16590	15
496	20230918	115400	1215886660	16600	16600	16600	16600	20
497	20230918	115300	1215554660	16610	16610	16610	16610	2
498	20230918	115200	1215521440	16600	16600	16600	16600	0
499	20230918	115100	1215521440	16600	16600	16600	16600	1
500	20230918	115000	1215504840	16600	16600	16600	16600	18
501	20230918	114900	1215206040	16600	16600	16600	16600	70
502	20230918	114800	1214044040	16600	16600	16600	16600	2
503	20230918	114700	1214010840	16600	16600	16600	16600	102
504	20230918	114600	1212317640	16600	16600	16600	16600	0
505	20230918	114500	1212317640	16600	16590	16600	16590	31
506	20230918	114400	1211803290	16600	16600	16600	16600	26
507	20230918	114300	1211371690	16600	16590	16600	16590	176
508	20230918	114200	1208451740	16590	16600	16600	16590	101
509	20230918	114100	1206776120	16590	16610	16610	16590	142
510	20230918	114000	1204418300	16610	16610	16610	16610	88
511	20230918	113900	1202956620	16610	16610	16610	16600	574
512	20230918	113800	1193426840	16610	16610	16610	16610	102
513	20230918	113700	1191732620	16610	16610	16610	16610	93
514	20230918	113600	1190187890	16610	16610	16610	16610	60
515	20230918	113500	1189191290	16610	16620	16620	16610	27
516	20230918	113400	1188742750	16620	16620	16620	16620	2
517	20230918	113300	1188709510	16620	16620	16620	16620	28
518	20230918	113200	1188244150	16620	16620	16620	16620	130
519	20230918	113100	1186083550	16630	16630	16630	16630	6
520	20230918	113000	1185983770	16630	16630	16630	16630	1
521	20230918	112900	1185967140	16620	16630	16630	16620	41
522	20230918	112800	1185285410	16630	16640	16640	16630	91
523	20230918	112700	1183771470	16640	16640	16640	16640	2
524	20230918	112600	1183738190	16640	16640	16640	16640	9
525	20230918	112500	1183588430	16640	16640	16640	16640	5
526	20230918	112400	1183505230	16640	16640	16640	16630	66
527	20230918	112300	1182407030	16640	16610	16640	16610	11
528	20230918	112200	1182224290	16600	16620	16620	16590	1062
529	20230918	112100	1164599510	16640	16640	16640	16640	52
530	20230918	112000	1163734230	16640	16640	16640	16640	87
531	20230918	111900	1162286550	16610	16650	16650	16610	114
532	20230918	111800	1160388490	16660	16610	16660	16600	1866
533	20230918	111700	1129409790	16620	16640	16640	16620	1030
534	20230918	111600	1112289120	16650	16650	16650	16650	33
535	20230918	111500	1111739670	16660	16670	16670	16640	35
536	20230918	111400	1111156620	16660	16650	16660	16650	9
537	20230918	111300	1111006720	16640	16640	16640	16640	42
538	20230918	111200	1110307840	16630	16610	16630	16610	12
539	20230918	111100	1110108320	16610	16600	16610	16600	595
540	20230918	111000	1100231210	16600	16660	16660	16600	841
541	20230918	110900	1086267760	16670	16670	16670	16670	0
542	20230918	110800	1086267760	16670	16670	16670	16670	0
543	20230918	110700	1086267760	16670	16670	16670	16670	10
544	20230918	110600	1086101060	16670	16670	16670	16670	0
545	20230918	110500	1086101060	16670	16670	16670	16670	1
546	20230918	110400	1086084390	16600	16600	16600	16600	10
547	20230918	110300	1085918390	16660	16660	16660	16660	80
548	20230918	110200	1084585590	16660	16660	16660	16660	0
549	20230918	110100	1084585590	16660	16640	16660	16640	387
550	20230918	110000	1078142220	16640	16640	16640	16640	1
551	20230918	105900	1078125580	16650	16610	16650	16610	572
552	20230918	105800	1068607120	16590	16600	16600	16590	72
553	20230918	105700	1067412480	16600	16600	16600	16600	55
554	20230918	105600	1066499480	16600	16600	16600	16600	2
555	20230918	105500	1066466280	16590	16590	16590	16590	1
556	20230918	105400	1066449690	16610	16610	16610	16610	1
557	20230918	105300	1066433080	16610	16610	16610	16610	8
558	20230918	105200	1066300200	16620	16610	16620	16570	642
559	20230918	105100	1055656830	16610	16610	16610	16610	20
560	20230918	105000	1055324630	16610	16610	16610	16610	60
561	20230918	104900	1054328030	16610	16610	16610	16610	1
562	20230918	104800	1054311420	16620	16620	16620	16620	1
563	20230918	104700	1054294800	16570	16570	16570	16570	0
564	20230918	104600	1054294800	16570	16570	16570	16570	0
565	20230918	104500	1054294800	16570	16570	16570	16570	0
566	20230918	104400	1054294800	16570	16570	16570	16570	0
567	20230918	104300	1054294800	16570	16570	16570	16570	2
568	20230918	104200	1054261660	16610	16610	16610	16610	60
569	20230918	104100	1053265060	16610	16590	16610	16590	20
570	20230918	104000	1052933170	16570	16580	16580	16570	172
571	20230918	103900	1050082690	16580	16580	16580	16580	130
572	20230918	103800	1047927290	16580	16580	16580	16580	31
573	20230918	103700	1047413310	16570	16580	16580	16570	1224
574	20230918	103600	1027126890	16580	16580	16580	16580	30
575	20230918	103500	1026629490	16580	16590	16590	16580	30
576	20230918	103400	1026132080	16580	16580	16580	16580	0
577	20230918	103300	1026132080	16580	16580	16580	16580	2
578	20230918	103200	1026098920	16580	16590	16590	16580	486
579	20230918	103100	1018040340	16640	16630	16640	16630	59
580	20230918	103000	1017059080	16630	16630	16630	16630	4
581	20230918	102900	1016992560	16620	16580	16620	16580	29
582	20230918	102800	1016511170	16630	16600	16630	16600	137
583	20230918	102700	1014236760	16630	16630	16630	16630	0
584	20230918	102600	1014236760	16630	16630	16630	16630	100
585	20230918	102500	1012573760	16640	16630	16640	16630	124
586	20230918	102400	1010511620	16630	16610	16630	16610	151
587	20230918	102300	1008003390	16610	16560	16610	16550	1407
588	20230918	102200	984678380	16560	16550	16560	16550	269
589	20230918	102100	980225660	16550	16550	16550	16550	270
590	20230918	102000	975757160	16550	16550	16550	16550	210
591	20230918	101900	972281660	16540	16540	16540	16540	49
592	20230918	101800	971471200	16530	16550	16550	16530	31
593	20230918	101700	970958750	16550	16540	16550	16520	261
594	20230918	101600	966644550	16550	16550	16550	16550	30
595	20230918	101500	966148050	16550	16550	16550	16550	55
596	20230918	101400	965237800	16550	16550	16550	16550	124
597	20230918	101300	963185600	16550	16550	16550	16550	62
598	20230918	101200	962159500	16560	16560	16560	16550	770
599	20230918	101100	949412020	16560	16550	16560	16550	627
600	20230918	101000	939030970	16520	16500	16520	16500	293
601	20230918	100900	934195430	16500	16500	16500	16500	21
602	20230918	100800	933848930	16490	16480	16490	16480	55
603	20230918	100700	932942420	16480	16480	16480	16480	248
604	20230918	100600	928855380	16480	16510	16510	16480	350
605	20230918	100500	923081900	16500	16520	16550	16500	2941
606	20230918	100400	874535760	16550	16550	16550	16550	0
607	20230918	100300	874535760	16550	16550	16550	16550	16
608	20230918	100200	874270960	16550	16550	16550	16550	77
609	20230918	100100	872996610	16550	16540	16550	16520	2302
610	20230918	100000	834956440	16550	16550	16550	16530	615
611	20230918	095900	824789340	16540	16540	16540	16540	30
612	20230918	095800	824293140	16540	16540	16560	16540	166
613	20230918	095700	821546300	16550	16540	16550	16540	76
614	20230918	095600	820289100	16540	16550	16560	16540	253
615	20230918	095500	816104450	16550	16550	16550	16540	126
616	20230918	095400	814019550	16550	16550	16550	16550	20
617	20230918	095300	813688550	16550	16550	16550	16550	13
618	20230918	095200	813473400	16530	16520	16530	16520	309
619	20230918	095100	808366530	16520	16520	16520	16520	120
620	20230918	095000	806384130	16520	16550	16560	16520	1601
621	20230918	094900	779909830	16560	16560	16560	16560	1
622	20230918	094800	779893270	16560	16550	16560	16550	88
623	20230918	094700	778436860	16540	16550	16560	16540	13
624	20230918	094600	778221620	16530	16540	16550	16520	3836
625	20230918	094500	714809800	16540	16540	16540	16540	31
626	20230918	094400	714297060	16530	16540	16540	16530	824
627	20230918	094300	700669700	16540	16550	16550	16540	835
628	20230918	094200	686851700	16560	16550	16560	16550	85
629	20230918	094100	685444930	16540	16550	16550	16540	158
630	20230918	094000	682830080	16550	16560	16560	16550	965
631	20230918	093900	666858740	16550	16560	16560	16550	760
632	20230918	093800	654273730	16560	16580	16580	16560	543
633	20230918	093700	645272140	16580	16610	16610	16580	1269
634	20230918	093600	624212540	16610	16620	16620	16600	457
635	20230918	093500	616621830	16620	16620	16630	16620	118
636	20230918	093400	614659630	16620	16620	16620	16610	201
637	20230918	093300	611320090	16620	16620	16620	16610	429
638	20230918	093200	604192240	16620	16610	16620	16610	72
639	20230918	093100	602996260	16610	16620	16620	16610	358
640	20230918	093000	597047640	16620	16630	16630	16620	153
641	20230918	092900	594503770	16620	16610	16620	16610	82
642	20230918	092800	593141310	16610	16610	16620	16610	205
643	20230918	092700	589736150	16630	16640	16640	16630	191
644	20230918	092600	586558910	16640	16610	16640	16610	26
645	20230918	092500	586126960	16610	16640	16640	16600	121
646	20230918	092400	584117750	16610	16640	16640	16610	376
647	20230918	092300	577867560	16640	16640	16640	16640	52
648	20230918	092200	577002280	16640	16600	16640	16600	351
649	20230918	092100	571170710	16600	16600	16600	16600	126
650	20230918	092000	569079110	16590	16550	16590	16550	770
651	20230918	091900	556331230	16560	16570	16580	16550	619
652	20230918	091800	546074520	16580	16590	16600	16580	163
653	20230918	091700	543369590	16600	16610	16610	16550	84
654	20230918	091600	541977800	16610	16620	16620	16550	179
655	20230918	091500	539002990	16630	16630	16630	16550	2108
656	20230918	091400	503958720	16630	16550	16630	16550	352
657	20230918	091300	498107120	16630	16640	16640	16530	490
658	20230918	091200	489970520	16630	16520	16640	16520	1217
659	20230918	091100	469826970	16510	16660	16740	16500	7184
660	20230918	091000	350925830	16650	16690	16760	16650	2287
661	20230918	090900	312806830	16700	16910	16910	16650	3598
662	20230918	090800	252278180	16930	17040	17040	16910	2070
663	20230918	090700	217193290	17000	17040	17060	17000	1353
664	20230918	090600	194173070	17040	17040	17060	17040	389
665	20230918	090500	187542520	17040	17040	17040	17020	326
666	20230918	090400	181992500	17070	17070	17080	17020	651
667	20230918	090300	170876280	17080	16950	17080	16940	180
668	20230918	090200	167812590	17000	16920	17000	16920	1761
669	20230918	090100	137955340	16920	16970	16970	16900	1121
670	20230918	090000	118970220	16970	17000	17050	16970	6737