KissMeData/114090/min/candle-20230922.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230922	200900	2579133600	16670	16670	16670	16670	4415
3	20230922	200800	2579133600	16670	16670	16670	16670	0
4	20230922	200700	2579133600	16670	16670	16670	16670	0
5	20230922	200600	2579133600	16670	16670	16670	16670	0
6	20230922	200500	2579133600	16670	16670	16670	16670	0
7	20230922	200400	2579133600	16670	16670	16670	16670	0
8	20230922	200300	2579133600	16670	16670	16670	16670	0
9	20230922	200200	2579133600	16670	16670	16670	16670	0
10	20230922	200100	2579133600	16670	16670	16670	16670	0
11	20230922	200000	2579133600	16670	16670	16670	16670	0
12	20230922	195900	2579133600	16670	16670	16670	16670	0
13	20230922	195800	2579133600	16670	16670	16670	16670	0
14	20230922	195700	2579133600	16670	16670	16670	16670	0
15	20230922	195600	2579133600	16670	16670	16670	16670	0
16	20230922	195500	2579133600	16670	16670	16670	16670	0
17	20230922	195400	2579133600	16670	16670	16670	16670	0
18	20230922	195300	2579133600	16670	16670	16670	16670	0
19	20230922	195200	2579133600	16670	16670	16670	16670	0
20	20230922	195100	2579133600	16670	16670	16670	16670	0
21	20230922	195000	2579133600	16670	16670	16670	16670	0
22	20230922	194900	2579133600	16670	16670	16670	16670	0
23	20230922	194800	2579133600	16670	16670	16670	16670	0
24	20230922	194700	2579133600	16670	16670	16670	16670	0
25	20230922	194600	2579133600	16670	16670	16670	16670	0
26	20230922	194500	2579133600	16670	16670	16670	16670	0
27	20230922	194400	2579133600	16670	16670	16670	16670	0
28	20230922	194300	2579133600	16670	16670	16670	16670	0
29	20230922	194200	2579133600	16670	16670	16670	16670	0
30	20230922	194100	2579133600	16670	16670	16670	16670	0
31	20230922	194000	2579133600	16670	16670	16670	16670	0
32	20230922	193900	2579133600	16670	16670	16670	16670	4415
33	20230922	193800	2579133600	16670	16670	16670	16670	0
34	20230922	193700	2579133600	16670	16670	16670	16670	0
35	20230922	193600	2579133600	16670	16670	16670	16670	0
36	20230922	193500	2579133600	16670	16670	16670	16670	0
37	20230922	193400	2579133600	16670	16670	16670	16670	0
38	20230922	193300	2579133600	16670	16670	16670	16670	0
39	20230922	193200	2579133600	16670	16670	16670	16670	0
40	20230922	193100	2579133600	16670	16670	16670	16670	0
41	20230922	193000	2579133600	16670	16670	16670	16670	0
42	20230922	192900	2579133600	16670	16670	16670	16670	0
43	20230922	192800	2579133600	16670	16670	16670	16670	0
44	20230922	192700	2579133600	16670	16670	16670	16670	0
45	20230922	192600	2579133600	16670	16670	16670	16670	0
46	20230922	192500	2579133600	16670	16670	16670	16670	0
47	20230922	192400	2579133600	16670	16670	16670	16670	0
48	20230922	192300	2579133600	16670	16670	16670	16670	0
49	20230922	192200	2579133600	16670	16670	16670	16670	0
50	20230922	192100	2579133600	16670	16670	16670	16670	0
51	20230922	192000	2579133600	16670	16670	16670	16670	0
52	20230922	191900	2579133600	16670	16670	16670	16670	0
53	20230922	191800	2579133600	16670	16670	16670	16670	0
54	20230922	191700	2579133600	16670	16670	16670	16670	0
55	20230922	191600	2579133600	16670	16670	16670	16670	0
56	20230922	191500	2579133600	16670	16670	16670	16670	0
57	20230922	191400	2579133600	16670	16670	16670	16670	0
58	20230922	191300	2579133600	16670	16670	16670	16670	0
59	20230922	191200	2579133600	16670	16670	16670	16670	0
60	20230922	191100	2579133600	16670	16670	16670	16670	0
61	20230922	191000	2579133600	16670	16670	16670	16670	0
62	20230922	190900	2579133600	16670	16670	16670	16670	4415
63	20230922	190800	2579133600	16670	16670	16670	16670	0
64	20230922	190700	2579133600	16670	16670	16670	16670	0
65	20230922	190600	2579133600	16670	16670	16670	16670	0
66	20230922	190500	2579133600	16670	16670	16670	16670	0
67	20230922	190400	2579133600	16670	16670	16670	16670	0
68	20230922	190300	2579133600	16670	16670	16670	16670	0
69	20230922	190200	2579133600	16670	16670	16670	16670	0
70	20230922	190100	2579133600	16670	16670	16670	16670	0
71	20230922	190000	2579133600	16670	16670	16670	16670	0
72	20230922	185900	2579133600	16670	16670	16670	16670	0
73	20230922	185800	2579133600	16670	16670	16670	16670	0
74	20230922	185700	2579133600	16670	16670	16670	16670	0
75	20230922	185600	2579133600	16670	16670	16670	16670	0
76	20230922	185500	2579133600	16670	16670	16670	16670	0
77	20230922	185400	2579133600	16670	16670	16670	16670	0
78	20230922	185300	2579133600	16670	16670	16670	16670	0
79	20230922	185200	2579133600	16670	16670	16670	16670	0
80	20230922	185100	2579133600	16670	16670	16670	16670	0
81	20230922	185000	2579133600	16670	16670	16670	16670	0
82	20230922	184900	2579133600	16670	16670	16670	16670	0
83	20230922	184800	2579133600	16670	16670	16670	16670	0
84	20230922	184700	2579133600	16670	16670	16670	16670	0
85	20230922	184600	2579133600	16670	16670	16670	16670	0
86	20230922	184500	2579133600	16670	16670	16670	16670	0
87	20230922	184400	2579133600	16670	16670	16670	16670	0
88	20230922	184300	2579133600	16670	16670	16670	16670	0
89	20230922	184200	2579133600	16670	16670	16670	16670	0
90	20230922	184100	2579133600	16670	16670	16670	16670	0
91	20230922	184000	2579133600	16670	16670	16670	16670	0
92	20230922	183900	2579133600	16670	16670	16670	16670	4415
93	20230922	183800	2579133600	16670	16670	16670	16670	0
94	20230922	183700	2579133600	16670	16670	16670	16670	0
95	20230922	183600	2579133600	16670	16670	16670	16670	0
96	20230922	183500	2579133600	16670	16670	16670	16670	0
97	20230922	183400	2579133600	16670	16670	16670	16670	0
98	20230922	183300	2579133600	16670	16670	16670	16670	0
99	20230922	183200	2579133600	16670	16670	16670	16670	0
100	20230922	183100	2579133600	16670	16670	16670	16670	0
101	20230922	183000	2579133600	16670	16670	16670	16670	0
102	20230922	182900	2579133600	16670	16670	16670	16670	0
103	20230922	182800	2579133600	16670	16670	16670	16670	0
104	20230922	182700	2579133600	16670	16670	16670	16670	0
105	20230922	182600	2579133600	16670	16670	16670	16670	0
106	20230922	182500	2579133600	16670	16670	16670	16670	0
107	20230922	182400	2579133600	16670	16670	16670	16670	0
108	20230922	182300	2579133600	16670	16670	16670	16670	0
109	20230922	182200	2579133600	16670	16670	16670	16670	0
110	20230922	182100	2579133600	16670	16670	16670	16670	0
111	20230922	182000	2579133600	16670	16670	16670	16670	0
112	20230922	181900	2579133600	16670	16670	16670	16670	0
113	20230922	181800	2579133600	16670	16670	16670	16670	0
114	20230922	181700	2579133600	16670	16670	16670	16670	0
115	20230922	181600	2579133600	16670	16670	16670	16670	0
116	20230922	181500	2579133600	16670	16670	16670	16670	0
117	20230922	181400	2579133600	16670	16670	16670	16670	0
118	20230922	181300	2579133600	16670	16670	16670	16670	0
119	20230922	181200	2579133600	16670	16670	16670	16670	0
120	20230922	181100	2579133600	16670	16670	16670	16670	0
121	20230922	181000	2579133600	16670	16670	16670	16670	0
122	20230922	180900	2579133600	16670	16670	16670	16670	4415
123	20230922	180800	2579133600	16670	16670	16670	16670	0
124	20230922	180700	2579133600	16670	16670	16670	16670	0
125	20230922	180600	2579133600	16670	16670	16670	16670	0
126	20230922	180500	2579133600	16670	16670	16670	16670	0
127	20230922	180400	2579133600	16670	16670	16670	16670	0
128	20230922	180300	2579133600	16670	16670	16670	16670	0
129	20230922	180200	2579133600	16670	16670	16670	16670	0
130	20230922	180100	2579133600	16670	16670	16670	16670	0
131	20230922	180000	2579133600	16670	16670	16670	16670	0
132	20230922	175900	2579133600	16670	16670	16670	16670	0
133	20230922	175800	2579133600	16670	16670	16670	16670	0
134	20230922	175700	2579133600	16670	16670	16670	16670	0
135	20230922	175600	2579133600	16670	16670	16670	16670	0
136	20230922	175500	2579133600	16670	16670	16670	16670	0
137	20230922	175400	2579133600	16670	16670	16670	16670	0
138	20230922	175300	2579133600	16670	16670	16670	16670	0
139	20230922	175200	2579133600	16670	16670	16670	16670	0
140	20230922	175100	2579133600	16670	16670	16670	16670	0
141	20230922	175000	2579133600	16670	16670	16670	16670	0
142	20230922	174900	2579133600	16670	16670	16670	16670	0
143	20230922	174800	2579133600	16670	16670	16670	16670	0
144	20230922	174700	2579133600	16670	16670	16670	16670	0
145	20230922	174600	2579133600	16670	16670	16670	16670	0
146	20230922	174500	2579133600	16670	16670	16670	16670	0
147	20230922	174400	2579133600	16670	16670	16670	16670	0
148	20230922	174300	2579133600	16670	16670	16670	16670	0
149	20230922	174200	2579133600	16670	16670	16670	16670	0
150	20230922	174100	2579133600	16670	16670	16670	16670	0
151	20230922	174000	2579133600	16670	16670	16670	16670	0
152	20230922	173900	2579133600	16670	16670	16670	16670	4415
153	20230922	173800	2579133600	16670	16670	16670	16670	0
154	20230922	173700	2579133600	16670	16670	16670	16670	0
155	20230922	173600	2579133600	16670	16670	16670	16670	0
156	20230922	173500	2579133600	16670	16670	16670	16670	0
157	20230922	173400	2579133600	16670	16670	16670	16670	0
158	20230922	173300	2579133600	16670	16670	16670	16670	0
159	20230922	173200	2579133600	16670	16670	16670	16670	0
160	20230922	173100	2579133600	16670	16670	16670	16670	0
161	20230922	173000	2579133600	16670	16670	16670	16670	0
162	20230922	172900	2579133600	16670	16670	16670	16670	0
163	20230922	172800	2579133600	16670	16670	16670	16670	0
164	20230922	172700	2579133600	16670	16670	16670	16670	0
165	20230922	172600	2579133600	16670	16670	16670	16670	0
166	20230922	172500	2579133600	16670	16670	16670	16670	0
167	20230922	172400	2579133600	16670	16670	16670	16670	0
168	20230922	172300	2579133600	16670	16670	16670	16670	0
169	20230922	172200	2579133600	16670	16670	16670	16670	0
170	20230922	172100	2579133600	16670	16670	16670	16670	0
171	20230922	172000	2579133600	16670	16670	16670	16670	0
172	20230922	171900	2579133600	16670	16670	16670	16670	0
173	20230922	171800	2579133600	16670	16670	16670	16670	0
174	20230922	171700	2579133600	16670	16670	16670	16670	0
175	20230922	171600	2579133600	16670	16670	16670	16670	0
176	20230922	171500	2579133600	16670	16670	16670	16670	0
177	20230922	171400	2579133600	16670	16670	16670	16670	0
178	20230922	171300	2579133600	16670	16670	16670	16670	0
179	20230922	171200	2579133600	16670	16670	16670	16670	0
180	20230922	171100	2579133600	16670	16670	16670	16670	0
181	20230922	171000	2579133600	16670	16670	16670	16670	0
182	20230922	170900	2579133600	16670	16670	16670	16670	4415
183	20230922	170800	2579133600	16670	16670	16670	16670	0
184	20230922	170700	2579133600	16670	16670	16670	16670	0
185	20230922	170600	2579133600	16670	16670	16670	16670	0
186	20230922	170500	2579133600	16670	16670	16670	16670	0
187	20230922	170400	2579133600	16670	16670	16670	16670	0
188	20230922	170300	2579133600	16670	16670	16670	16670	0
189	20230922	170200	2579133600	16670	16670	16670	16670	0
190	20230922	170100	2579133600	16670	16670	16670	16670	0
191	20230922	170000	2579133600	16670	16670	16670	16670	0
192	20230922	165900	2579133600	16670	16670	16670	16670	0
193	20230922	165800	2579133600	16670	16670	16670	16670	0
194	20230922	165700	2579133600	16670	16670	16670	16670	0
195	20230922	165600	2579133600	16670	16670	16670	16670	0
196	20230922	165500	2579133600	16670	16670	16670	16670	0
197	20230922	165400	2579133600	16670	16670	16670	16670	0
198	20230922	165300	2579133600	16670	16670	16670	16670	0
199	20230922	165200	2579133600	16670	16670	16670	16670	0
200	20230922	165100	2579133600	16670	16670	16670	16670	0
201	20230922	165000	2579133600	16670	16670	16670	16670	0
202	20230922	164900	2579133600	16670	16670	16670	16670	0
203	20230922	164800	2579133600	16670	16670	16670	16670	0
204	20230922	164700	2579133600	16670	16670	16670	16670	0
205	20230922	164600	2579133600	16670	16670	16670	16670	0
206	20230922	164500	2579133600	16670	16670	16670	16670	0
207	20230922	164400	2579133600	16670	16670	16670	16670	0
208	20230922	164300	2579133600	16670	16670	16670	16670	0
209	20230922	164200	2579133600	16670	16670	16670	16670	0
210	20230922	164100	2579133600	16670	16670	16670	16670	0
211	20230922	164000	2579133600	16670	16670	16670	16670	0
212	20230922	163900	2579133600	16670	16670	16670	16670	4415
213	20230922	163800	2579133600	16670	16670	16670	16670	0
214	20230922	163700	2579133600	16670	16670	16670	16670	0
215	20230922	163600	2579133600	16670	16670	16670	16670	0
216	20230922	163500	2579133600	16670	16670	16670	16670	0
217	20230922	163400	2579133600	16670	16670	16670	16670	0
218	20230922	163300	2579133600	16670	16670	16670	16670	0
219	20230922	163200	2579133600	16670	16670	16670	16670	0
220	20230922	163100	2579133600	16670	16670	16670	16670	0
221	20230922	163000	2579133600	16670	16670	16670	16670	0
222	20230922	162900	2579133600	16670	16670	16670	16670	0
223	20230922	162800	2579133600	16670	16670	16670	16670	0
224	20230922	162700	2579133600	16670	16670	16670	16670	0
225	20230922	162600	2579133600	16670	16670	16670	16670	0
226	20230922	162500	2579133600	16670	16670	16670	16670	0
227	20230922	162400	2579133600	16670	16670	16670	16670	0
228	20230922	162300	2579133600	16670	16670	16670	16670	0
229	20230922	162200	2579133600	16670	16670	16670	16670	0
230	20230922	162100	2579133600	16670	16670	16670	16670	0
231	20230922	162000	2579133600	16670	16670	16670	16670	0
232	20230922	161900	2579133600	16670	16670	16670	16670	0
233	20230922	161800	2579133600	16670	16670	16670	16670	0
234	20230922	161700	2579133600	16670	16670	16670	16670	0
235	20230922	161600	2579133600	16670	16670	16670	16670	0
236	20230922	161500	2579133600	16670	16670	16670	16670	0
237	20230922	161400	2579133600	16670	16670	16670	16670	0
238	20230922	161300	2579133600	16670	16670	16670	16670	0
239	20230922	161200	2579133600	16670	16670	16670	16670	0
240	20230922	161100	2579133600	16670	16670	16670	16670	0
241	20230922	161000	2579133600	16670	16670	16670	16670	0
242	20230922	160900	2579133600	16670	16670	16670	16670	4415
243	20230922	160800	2579133600	16670	16670	16670	16670	0
244	20230922	160700	2579133600	16670	16670	16670	16670	0
245	20230922	160600	2579133600	16670	16670	16670	16670	0
246	20230922	160500	2579133600	16670	16670	16670	16670	0
247	20230922	160400	2579133600	16670	16670	16670	16670	0
248	20230922	160300	2579133600	16670	16670	16670	16670	0
249	20230922	160200	2579133600	16670	16670	16670	16670	0
250	20230922	160100	2579133600	16670	16670	16670	16670	0
251	20230922	160000	2579133600	16670	16670	16670	16670	0
252	20230922	155900	2579133600	16670	16670	16670	16670	0
253	20230922	155800	2579133600	16670	16670	16670	16670	0
254	20230922	155700	2579133600	16670	16670	16670	16670	0
255	20230922	155600	2579133600	16670	16670	16670	16670	0
256	20230922	155500	2579133600	16670	16670	16670	16670	0
257	20230922	155400	2579133600	16670	16670	16670	16670	0
258	20230922	155300	2579133600	16670	16670	16670	16670	0
259	20230922	155200	2579133600	16670	16670	16670	16670	0
260	20230922	155100	2579133600	16670	16670	16670	16670	0
261	20230922	155000	2579133600	16670	16670	16670	16670	0
262	20230922	154900	2579133600	16670	16670	16670	16670	0
263	20230922	154800	2579133600	16670	16670	16670	16670	0
264	20230922	154700	2579133600	16670	16670	16670	16670	0
265	20230922	154600	2579133600	16670	16670	16670	16670	0
266	20230922	154500	2579133600	16670	16670	16670	16670	0
267	20230922	154400	2579133600	16670	16670	16670	16670	0
268	20230922	154300	2579133600	16670	16670	16670	16670	0
269	20230922	154200	2579133600	16670	16670	16670	16670	0
270	20230922	154100	2579133600	16670	16670	16670	16670	0
271	20230922	154000	2579133600	16670	16670	16670	16670	0
272	20230922	153900	2579133600	16670	16670	16670	16670	4415
273	20230922	153800	2579133600	16670	16670	16670	16670	0
274	20230922	153700	2579133600	16670	16670	16670	16670	0
275	20230922	153600	2579133600	16670	16670	16670	16670	0
276	20230922	153500	2579133600	16670	16670	16670	16670	0
277	20230922	153400	2579133600	16670	16670	16670	16670	0
278	20230922	153300	2579133600	16670	16670	16670	16670	0
279	20230922	153200	2579133600	16670	16670	16670	16670	0
280	20230922	153100	2579133600	16670	16670	16670	16670	0
281	20230922	153000	2579133600	16670	16670	16670	16670	4415
282	20230922	152900	2505535550	16620	16620	16620	16620	0
283	20230922	152800	2505535550	16620	16620	16620	16620	0
284	20230922	152700	2505535550	16620	16620	16620	16620	0
285	20230922	152600	2505535550	16620	16620	16620	16620	0
286	20230922	152500	2505535550	16620	16620	16620	16620	0
287	20230922	152400	2505535550	16620	16620	16620	16620	0
288	20230922	152300	2505535550	16620	16620	16620	16620	0
289	20230922	152200	2505535550	16620	16620	16620	16620	0
290	20230922	152100	2505535550	16620	16620	16620	16620	0
291	20230922	152000	2505535550	16620	16620	16620	16620	0
292	20230922	151900	2505535550	16620	16610	16620	16590	543
293	20230922	151800	2496518770	16600	16590	16600	16590	266
294	20230922	151700	2492103250	16590	16600	16610	16590	778
295	20230922	151600	2479189850	16610	16620	16630	16610	715
296	20230922	151500	2467303360	16620	16650	16670	16620	1987
297	20230922	151400	2434218840	16660	16660	16660	16660	180
298	20230922	151300	2431220040	16660	16660	16670	16650	379
299	20230922	151200	2424905520	16660	16660	16660	16660	139
300	20230922	151100	2422589780	16650	16660	16660	16650	117
301	20230922	151000	2420640670	16660	16660	16660	16650	448
302	20230922	150900	2413178170	16660	16660	16660	16650	756
303	20230922	150800	2400588500	16660	16640	16660	16640	376
304	20230922	150700	2394328440	16640	16640	16650	16640	331
305	20230922	150600	2388820470	16640	16660	16660	16630	1318
306	20230922	150500	2366897620	16640	16640	16650	16640	234
307	20230922	150400	2363003010	16630	16630	16640	16630	639
308	20230922	150300	2352370260	16640	16630	16640	16630	229
309	20230922	150200	2348561700	16630	16640	16640	16630	43
310	20230922	150100	2347846190	16630	16630	16640	16630	230
311	20230922	150000	2344021090	16640	16630	16640	16630	88
312	20230922	145900	2342556970	16640	16620	16640	16620	954
313	20230922	145800	2326691460	16620	16620	16630	16620	60
314	20230922	145700	2325693930	16620	16620	16630	16620	103
315	20230922	145600	2323981380	16630	16610	16630	16610	257
316	20230922	145500	2319709760	16610	16630	16630	16610	95
317	20230922	145400	2318131120	16620	16610	16620	16610	861
318	20230922	145300	2303821570	16620	16620	16630	16610	466
319	20230922	145200	2296076570	16620	16630	16630	16620	533
320	20230922	145100	2287213280	16630	16630	16640	16630	66
321	20230922	145000	2286115600	16630	16630	16640	16630	86
322	20230922	144900	2284685330	16630	16630	16640	16630	103
323	20230922	144800	2282972140	16640	16640	16650	16630	661
324	20230922	144700	2271977100	16660	16650	16660	16630	305
325	20230922	144600	2266900700	16650	16630	16660	16630	423
326	20230922	144500	2259861060	16640	16610	16640	16610	689
327	20230922	144400	2248405840	16610	16620	16620	16610	168
328	20230922	144300	2245613780	16610	16620	16630	16610	529
329	20230922	144200	2236822400	16620	16630	16630	16620	32
330	20230922	144100	2236290450	16630	16640	16640	16630	1615
331	20230922	144000	2209423210	16640	16650	16660	16640	194
332	20230922	143900	2206193030	16650	16640	16650	16640	431
333	20230922	143800	2199017300	16650	16640	16650	16640	174
334	20230922	143700	2196120650	16640	16640	16650	16640	131
335	20230922	143600	2193940720	16640	16650	16650	16640	101
336	20230922	143500	2192259700	16650	16650	16650	16640	198
337	20230922	143400	2188963180	16660	16640	16660	16640	525
338	20230922	143300	2180220150	16660	16660	16660	16650	933
339	20230922	143200	2164678990	16660	16660	16680	16660	164
340	20230922	143100	2161946570	16670	16670	16680	16670	154
341	20230922	143000	2159379380	16670	16700	16700	16670	525
342	20230922	142900	2150623720	16720	16680	16720	16680	317
343	20230922	142800	2145332160	16690	16680	16690	16680	297
344	20230922	142700	2140375900	16690	16660	16690	16660	542
345	20230922	142600	2131334880	16660	16660	16670	16660	162
346	20230922	142500	2128635030	16660	16650	16670	16650	485
347	20230922	142400	2120555230	16650	16660	16660	16650	93
348	20230922	142300	2119006690	16660	16640	16670	16640	696
349	20230922	142200	2107418020	16640	16640	16650	16640	34
350	20230922	142100	2106852170	16640	16640	16640	16640	0
351	20230922	142000	2106852170	16640	16640	16650	16640	133
352	20230922	141900	2104638960	16640	16640	16640	16630	507
353	20230922	141800	2096202750	16630	16630	16630	16630	27
354	20230922	141700	2095753740	16640	16630	16640	16630	124
355	20230922	141600	2093691530	16630	16660	16660	16630	984
356	20230922	141500	2077310400	16660	16650	16660	16650	81
357	20230922	141400	2075961660	16650	16650	16660	16650	77
358	20230922	141300	2074679530	16650	16650	16660	16650	97
359	20230922	141200	2073063950	16650	16660	16660	16650	29
360	20230922	141100	2072581010	16650	16660	16690	16650	186
361	20230922	141000	2069482490	16650	16650	16650	16630	259
362	20230922	140900	2065171510	16660	16650	16660	16650	10
363	20230922	140800	2065004920	16650	16660	16660	16650	50
364	20230922	140700	2064172160	16690	16620	16690	16620	648
365	20230922	140600	2053390370	16620	16630	16630	16620	54
366	20230922	140500	2052492400	16620	16620	16620	16620	78
367	20230922	140400	2051196040	16620	16620	16630	16620	80
368	20230922	140300	2049866310	16620	16620	16620	16610	186
369	20230922	140200	2046775240	16620	16610	16620	16600	156
370	20230922	140100	2044184510	16610	16620	16620	16610	47
371	20230922	140000	2043403570	16610	16620	16620	16610	208
372	20230922	135900	2039946970	16620	16610	16620	16610	79
373	20230922	135800	2038634690	16610	16610	16610	16610	10
374	20230922	135700	2038468590	16620	16620	16620	16610	220
375	20230922	135600	2034813390	16620	16630	16630	16620	78
376	20230922	135500	2033516940	16630	16630	16630	16620	150
377	20230922	135400	2031022640	16640	16630	16640	16630	65
378	20230922	135300	2029941600	16640	16640	16640	16630	101
379	20230922	135200	2028261690	16640	16640	16640	16640	5
380	20230922	135100	2028178490	16640	16640	16640	16630	136
381	20230922	135000	2025915620	16650	16660	16660	16650	104
382	20230922	134900	2024183380	16660	16650	16660	16650	140
383	20230922	134800	2021852190	16640	16640	16640	16640	118
384	20230922	134700	2019888670	16630	16640	16640	16620	218
385	20230922	134600	2016263180	16640	16630	16640	16630	879
386	20230922	134500	2001644740	16630	16600	16630	16600	377
387	20230922	134400	1995382150	16610	16600	16610	16600	145
388	20230922	134300	1992975020	16610	16610	16610	16610	80
389	20230922	134200	1991646220	16600	16610	16610	16600	21
390	20230922	134100	1991297600	16610	16600	16620	16600	154
391	20230922	134000	1988739950	16600	16610	16610	16600	66
392	20230922	133900	1987643880	16600	16600	16610	16600	102
393	20230922	133800	1985949970	16600	16620	16620	16600	157
394	20230922	133700	1983341300	16620	16630	16630	16620	144
395	20230922	133600	1980947200	16640	16640	16640	16640	69
396	20230922	133500	1979799040	16650	16660	16660	16650	290
397	20230922	133400	1974969650	16650	16650	16660	16650	365
398	20230922	133300	1968889320	16660	16650	16660	16650	153
399	20230922	133200	1966341080	16650	16650	16660	16650	131
400	20230922	133100	1964158930	16660	16650	16660	16650	99
401	20230922	133000	1962510350	16650	16660	16660	16650	624
402	20230922	132900	1952115260	16660	16640	16660	16640	299
403	20230922	132800	1947135420	16640	16640	16640	16630	58
404	20230922	132700	1946170390	16640	16630	16650	16630	273
405	20230922	132600	1941626570	16630	16630	16640	16620	146
406	20230922	132500	1939198410	16620	16610	16620	16610	171
407	20230922	132400	1936357590	16600	16610	16610	16590	423
408	20230922	132300	1929333760	16630	16620	16630	16620	437
409	20230922	132200	1922070300	16620	16660	16660	16620	470
410	20230922	132100	1914251980	16650	16680	16680	16650	258
411	20230922	132000	1909953180	16680	16690	16700	16680	98
412	20230922	131900	1908317480	16690	16690	16700	16690	39
413	20230922	131800	1907666430	16690	16690	16700	16690	143
414	20230922	131700	1905279670	16700	16710	16710	16700	645
415	20230922	131600	1894503780	16700	16710	16710	16700	527
416	20230922	131500	1885702740	16710	16700	16710	16700	158
417	20230922	131400	1883063340	16700	16700	16700	16700	52
418	20230922	131300	1882194940	16710	16700	16710	16700	144
419	20230922	131200	1879789350	16700	16710	16710	16700	75
420	20230922	131100	1878536760	16700	16710	16710	16700	511
421	20230922	131000	1869998180	16710	16700	16710	16700	1630
422	20230922	130900	1842761220	16700	16710	16710	16700	209
423	20230922	130800	1839270130	16700	16690	16700	16690	1170
424	20230922	130700	1819731560	16700	16700	16700	16690	100
425	20230922	130600	1818061760	16690	16690	16690	16690	81
426	20230922	130500	1816709870	16700	16690	16700	16690	102
427	20230922	130400	1815006710	16700	16710	16710	16700	1129
428	20230922	130300	1796152320	16700	16710	16710	16700	147
429	20230922	130200	1793696710	16700	16710	16710	16700	29
430	20230922	130100	1793212320	16700	16710	16720	16700	211
431	20230922	130000	1789686780	16710	16700	16710	16700	64
432	20230922	125900	1788617840	16710	16710	16720	16710	81
433	20230922	125800	1787264240	16710	16710	16710	16710	106
434	20230922	125700	1785492980	16710	16740	16740	16710	528
435	20230922	125600	1776663420	16740	16740	16750	16740	80
436	20230922	125500	1775323650	16750	16730	16750	16730	299
437	20230922	125400	1770318730	16740	16740	16740	16730	206
438	20230922	125300	1766871690	16730	16730	16740	16730	39
439	20230922	125200	1766219080	16740	16750	16750	16730	1975
440	20230922	125100	1733160970	16750	16760	16760	16750	508
441	20230922	125000	1724648100	16760	16750	16760	16750	80
442	20230922	124900	1723307490	16760	16750	16760	16750	60
443	20230922	124800	1722302030	16750	16750	16760	16750	194
444	20230922	124700	1719051700	16760	16760	16760	16750	42
445	20230922	124600	1718347970	16760	16760	16760	16750	589
446	20230922	124500	1708476570	16750	16750	16760	16740	2046
447	20230922	124400	1674206390	16750	16740	16750	16740	88
448	20230922	124300	1672732620	16740	16740	16750	16740	40
449	20230922	124200	1672062880	16740	16740	16750	16740	147
450	20230922	124100	1669601440	16740	16740	16750	16740	86
451	20230922	124000	1668161570	16740	16740	16750	16740	77
452	20230922	123900	1666872030	16740	16740	16750	16740	106
453	20230922	123800	1665097360	16740	16740	16750	16740	325
454	20230922	123700	1659656290	16750	16750	16750	16740	47
455	20230922	123600	1658869280	16740	16740	16750	16740	139
456	20230922	123500	1656541770	16740	16740	16750	16740	73
457	20230922	123400	1655319610	16750	16740	16750	16740	137
458	20230922	123300	1653025570	16740	16750	16750	16740	43
459	20230922	123200	1652305520	16740	16740	16750	16740	139
460	20230922	123100	1649978100	16740	16730	16750	16730	229
461	20230922	123000	1646145090	16740	16740	16740	16730	146
462	20230922	122900	1643701240	16740	16740	16740	16730	48
463	20230922	122800	1642897970	16730	16730	16740	16730	177
464	20230922	122700	1639936060	16730	16740	16740	16730	138
465	20230922	122600	1637626180	16740	16730	16740	16730	90
466	20230922	122500	1636119720	16730	16730	16740	16730	139
467	20230922	122400	1633794110	16740	16740	16750	16740	1452
468	20230922	122300	1609487070	16740	16740	16750	16740	215
469	20230922	122200	1605887510	16750	16750	16750	16740	266
470	20230922	122100	1601433120	16740	16740	16750	16740	187
471	20230922	122000	1598302500	16750	16750	16750	16740	868
472	20230922	121900	1583763690	16750	16730	16750	16730	2017
473	20230922	121800	1549994320	16730	16730	16730	16730	1001
474	20230922	121700	1533247590	16720	16730	16730	16720	186
475	20230922	121600	1530137540	16730	16720	16730	16720	200
476	20230922	121500	1526792900	16720	16700	16720	16700	2795
477	20230922	121400	1480095750	16690	16690	16700	16690	84
478	20230922	121300	1478693220	16690	16680	16690	16670	745
479	20230922	121200	1466265870	16670	16670	16680	16670	143
480	20230922	121100	1463881500	16680	16670	16680	16670	26
481	20230922	121000	1463447850	16670	16680	16680	16670	199
482	20230922	120900	1460129860	16670	16680	16680	16670	149
483	20230922	120800	1457645890	16670	16690	16690	16670	526
484	20230922	120700	1448874130	16680	16690	16690	16680	962
485	20230922	120600	1432821150	16690	16690	16700	16690	936
486	20230922	120500	1417198650	16690	16700	16700	16690	95
487	20230922	120400	1415612870	16690	16690	16700	16690	129
488	20230922	120300	1413459300	16700	16700	16700	16700	36
489	20230922	120200	1412858100	16690	16700	16700	16690	657
490	20230922	120100	1401892110	16690	16700	16700	16690	83
491	20230922	120000	1400506700	16700	16710	16710	16700	187
492	20230922	115900	1397382820	16700	16710	16710	16700	189
493	20230922	115800	1394226380	16710	16700	16710	16700	847
494	20230922	115700	1380081270	16700	16700	16700	16690	65
495	20230922	115600	1378996010	16700	16690	16700	16690	33
496	20230922	115500	1378445100	16700	16690	16700	16690	199
497	20230922	115400	1375122810	16700	16700	16700	16690	54
498	20230922	115300	1374221230	16690	16700	16700	16690	134
499	20230922	115200	1371983740	16700	16700	16700	16690	157
500	20230922	115100	1369363060	16700	16690	16700	16690	87
501	20230922	115000	1367910350	16700	16700	16700	16690	329
502	20230922	114900	1362416900	16700	16700	16700	16690	195
503	20230922	114800	1359161560	16690	16700	16700	16690	350
504	20230922	114700	1353319600	16690	16690	16700	16690	128
505	20230922	114600	1351182510	16700	16700	16710	16690	694
506	20230922	114500	1339593310	16700	16700	16710	16700	126
507	20230922	114400	1337488330	16710	16710	16710	16700	400
508	20230922	114300	1330807970	16700	16700	16710	16700	160
509	20230922	114200	1328135210	16710	16710	16710	16700	101
510	20230922	114100	1326448110	16710	16700	16710	16700	289
511	20230922	114000	1321619120	16700	16710	16710	16700	188
512	20230922	113900	1318478140	16720	16710	16720	16700	631
513	20230922	113800	1307934290	16700	16710	16710	16700	95
514	20230922	113700	1306347520	16700	16700	16710	16700	151
515	20230922	113600	1303825040	16710	16720	16720	16700	695
516	20230922	113500	1292209740	16730	16720	16730	16720	157
517	20230922	113400	1289583870	16730	16710	16730	16710	347
518	20230922	113300	1283780080	16710	16720	16730	16710	212
519	20230922	113200	1280235180	16710	16720	16730	16710	629
520	20230922	113100	1269715770	16730	16720	16740	16720	676
521	20230922	113000	1258405730	16710	16710	16710	16700	218
522	20230922	112900	1254763240	16710	16710	16720	16700	171
523	20230922	112800	1251905500	16710	16700	16710	16700	48
524	20230922	112700	1251103700	16710	16690	16710	16690	926
525	20230922	112600	1235640310	16690	16650	16690	16650	1359
526	20230922	112500	1212981370	16650	16630	16650	16630	701
527	20230922	112400	1201310360	16630	16640	16640	16630	63
528	20230922	112300	1200262230	16630	16620	16640	16620	130
529	20230922	112200	1198100990	16630	16620	16630	16620	215
530	20230922	112100	1194525730	16620	16630	16630	16620	123
531	20230922	112000	1192480670	16630	16620	16630	16620	153
532	20230922	111900	1189937470	16630	16590	16650	16590	1204
533	20230922	111800	1169932490	16600	16600	16600	16590	74
534	20230922	111700	1168704280	16590	16600	16600	16590	119
535	20230922	111600	1166729380	16590	16580	16600	16580	242
536	20230922	111500	1162715380	16580	16580	16590	16570	357
537	20230922	111400	1156799340	16590	16600	16600	16580	659
538	20230922	111300	1145870970	16600	16600	16600	16590	1253
539	20230922	111200	1125081400	16600	16600	16600	16590	297
540	20230922	111100	1120153520	16610	16600	16610	16600	213
541	20230922	111000	1116616750	16600	16600	16610	16600	634
542	20230922	110900	1106092210	16600	16600	16610	16600	240
543	20230922	110800	1102107790	16600	16590	16600	16590	149
544	20230922	110700	1099635400	16590	16590	16590	16590	116
545	20230922	110600	1097710960	16580	16580	16590	16580	208
546	20230922	110500	1094262180	16580	16580	16580	16570	339
547	20230922	110400	1088642750	16580	16570	16580	16570	125
548	20230922	110300	1086570950	16570	16570	16580	16560	135
549	20230922	110200	1084334100	16570	16570	16570	16560	314
550	20230922	110100	1079131620	16560	16570	16570	16560	99
551	20230922	110000	1077491390	16560	16570	16570	16560	132
552	20230922	105900	1075305040	16570	16570	16570	16560	146
553	20230922	105800	1072886520	16570	16580	16580	16570	298
554	20230922	105700	1067947290	16580	16570	16580	16570	626
555	20230922	105600	1057568690	16570	16570	16580	16560	247
556	20230922	105500	1053476310	16570	16560	16570	16560	62
557	20230922	105400	1052449170	16560	16560	16560	16560	154
558	20230922	105300	1049898930	16550	16560	16560	16550	223
559	20230922	105200	1046207380	16550	16550	16560	16550	367
560	20230922	105100	1040133400	16550	16530	16550	16530	69
561	20230922	105000	1038992320	16530	16540	16540	16510	370
562	20230922	104900	1032879110	16550	16540	16550	16540	33
563	20230922	104800	1032333150	16540	16510	16540	16510	163
564	20230922	104700	1029639180	16510	16510	16520	16510	164
565	20230922	104600	1026930630	16520	16510	16520	16500	623
566	20230922	104500	1016644770	16500	16520	16520	16500	59
567	20230922	104400	1015670790	16510	16530	16530	16510	164
568	20230922	104300	1012961580	16530	16520	16530	16520	50
569	20230922	104200	1012135490	16530	16520	16530	16510	206
570	20230922	104100	1008731260	16510	16520	16530	16510	485
571	20230922	104000	1000719230	16530	16520	16530	16520	145
572	20230922	103900	998323260	16530	16530	16530	16530	32
573	20230922	103800	997794300	16520	16510	16520	16510	394
574	20230922	103700	991287460	16500	16500	16510	16500	85
575	20230922	103600	989884670	16510	16500	16510	16490	242
576	20230922	103500	985891960	16500	16500	16500	16490	2216
577	20230922	103400	949328160	16500	16500	16500	16490	69
578	20230922	103300	948189850	16500	16490	16500	16490	367
579	20230922	103200	942137930	16490	16490	16500	16490	302
580	20230922	103100	937157510	16500	16500	16500	16500	17
581	20230922	103000	936877010	16490	16460	16490	16450	445
582	20230922	102900	929548740	16460	16470	16470	16460	28
583	20230922	102800	929087770	16460	16470	16470	16460	40
584	20230922	102700	928429170	16470	16470	16470	16450	311
585	20230922	102600	923310740	16470	16440	16470	16440	1015
586	20230922	102500	906602740	16450	16440	16450	16440	53
587	20230922	102400	905731330	16430	16410	16470	16410	1371
588	20230922	102300	883213210	16420	16410	16420	16400	1400
589	20230922	102200	860251520	16410	16410	16410	16410	95
590	20230922	102100	858692570	16410	16420	16420	16410	578
591	20230922	102000	849207260	16420	16410	16420	16410	137
592	20230922	101900	846958500	16420	16410	16420	16410	487
593	20230922	101800	838964020	16420	16440	16440	16410	576
594	20230922	101700	829500510	16440	16440	16450	16440	155
595	20230922	101600	826952220	16450	16450	16450	16440	55
596	20230922	101500	826047700	16440	16450	16450	16440	120
597	20230922	101400	824074560	16450	16470	16470	16450	288
598	20230922	101300	819334500	16460	16450	16460	16450	98
599	20230922	101200	817721640	16460	16460	16460	16460	272
600	20230922	101100	813244520	16470	16470	16480	16460	228
601	20230922	101000	809489660	16470	16480	16480	16470	390
602	20230922	100900	803063040	16490	16460	16490	16460	498
603	20230922	100800	794856950	16470	16460	16470	16450	323
604	20230922	100700	789537530	16460	16450	16460	16440	3250
605	20230922	100600	736049420	16450	16450	16460	16450	94
606	20230922	100500	734502990	16450	16450	16460	16450	356
607	20230922	100400	728646570	16460	16460	16460	16450	101
608	20230922	100300	726984700	16460	16450	16460	16450	55
609	20230922	100200	726079920	16460	16460	16460	16450	1120
610	20230922	100100	707644730	16470	16470	16470	16470	536
611	20230922	100000	698816810	16470	16480	16480	16470	298
612	20230922	095900	693906280	16480	16470	16480	16470	32
613	20230922	095800	693378930	16480	16480	16480	16480	43
614	20230922	095700	692670290	16480	16460	16480	16460	292
615	20230922	095600	687862820	16460	16450	16460	16450	145
616	20230922	095500	685477280	16450	16410	16450	16410	1638
617	20230922	095400	658548670	16430	16430	16440	16430	193
618	20230922	095300	655377470	16440	16410	16450	16410	763
619	20230922	095200	642851350	16440	16460	16460	16410	1062
620	20230922	095100	625405190	16460	16470	16470	16460	73
621	20230922	095000	624203200	16460	16470	16470	16460	118
622	20230922	094900	622259940	16480	16510	16510	16470	316
623	20230922	094800	617045930	16520	16470	16520	16470	1014
624	20230922	094700	600317830	16470	16460	16470	16460	490
625	20230922	094600	592247660	16430	16400	16460	16400	2266
626	20230922	094500	555038100	16410	16420	16420	16410	354
627	20230922	094400	549227960	16420	16430	16430	16410	419
628	20230922	094300	542348180	16430	16430	16430	16420	84
629	20230922	094200	540968560	16430	16450	16460	16420	980
630	20230922	094100	524860950	16460	16480	16480	16450	697
631	20230922	094000	513387410	16480	16490	16490	16470	147
632	20230922	093900	510964360	16480	16480	16480	16480	985
633	20230922	093800	494731560	16480	16540	16540	16480	998
634	20230922	093700	478260820	16510	16540	16540	16510	1799
635	20230922	093600	448530600	16540	16540	16540	16530	857
636	20230922	093500	434355830	16530	16520	16530	16520	1111
637	20230922	093400	415993300	16510	16510	16510	16510	1
638	20230922	093300	415976790	16520	16520	16520	16520	79
639	20230922	093200	414671710	16510	16520	16520	16510	105
640	20230922	093100	412937320	16520	16520	16520	16520	509
641	20230922	093000	404528640	16510	16520	16520	16510	120
642	20230922	092900	402547220	16510	16510	16530	16510	245
643	20230922	092800	398498650	16520	16540	16550	16520	979
644	20230922	092700	382316400	16540	16550	16550	16540	359
645	20230922	092600	376377550	16560	16560	16560	16550	738
646	20230922	092500	364162150	16560	16560	16570	16560	130
647	20230922	092400	362009030	16560	16560	16560	16560	519
648	20230922	092300	353414390	16570	16570	16580	16560	1056
649	20230922	092200	335916200	16560	16630	16630	16560	644
650	20230922	092100	325231260	16630	16650	16650	16630	308
651	20230922	092000	320103430	16650	16640	16650	16640	642
652	20230922	091900	309414230	16630	16570	16640	16570	1420
653	20230922	091800	285826420	16570	16590	16590	16560	255
654	20230922	091700	281599630	16590	16590	16590	16590	190
655	20230922	091600	278447530	16590	16490	16590	16490	897
656	20230922	091500	263624180	16500	16500	16510	16500	184
657	20230922	091400	260588020	16520	16510	16530	16500	504
658	20230922	091300	252266470	16520	16570	16570	16520	615
659	20230922	091200	242092690	16590	16600	16610	16590	270
660	20230922	091100	237610680	16600	16570	16600	16550	556
661	20230922	091000	228395820	16570	16660	16660	16570	1258
662	20230922	090900	207494740	16660	16670	16670	16660	346
663	20230922	090800	201728240	16630	16630	16680	16620	2275
664	20230922	090700	163880260	16630	16550	16630	16550	819
665	20230922	090600	150305380	16530	16500	16530	16490	999
666	20230922	090500	133821650	16500	16420	16520	16420	890
667	20230922	090400	119193200	16410	16420	16420	16390	811
668	20230922	090300	105893960	16430	16460	16470	16430	348
669	20230922	090200	100169180	16470	16400	16470	16400	901
670	20230922	090100	85336160	16400	16560	16560	16400	621
671	20230922	090000	75123140	16560	16580	16660	16560	4529