KissMeData/226320/min/candle-20230907.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230907	202200	1807182180	15440	15440	15440	15440	963
3	20230907	202100	1807182180	15440	15440	15440	15440	0
4	20230907	202000	1807182180	15440	15440	15440	15440	0
5	20230907	201900	1807182180	15440	15440	15440	15440	0
6	20230907	201800	1807182180	15440	15440	15440	15440	0
7	20230907	201700	1807182180	15440	15440	15440	15440	0
8	20230907	201600	1807182180	15440	15440	15440	15440	0
9	20230907	201500	1807182180	15440	15440	15440	15440	0
10	20230907	201400	1807182180	15440	15440	15440	15440	0
11	20230907	201300	1807182180	15440	15440	15440	15440	0
12	20230907	201200	1807182180	15440	15440	15440	15440	0
13	20230907	201100	1807182180	15440	15440	15440	15440	0
14	20230907	201000	1807182180	15440	15440	15440	15440	0
15	20230907	200900	1807182180	15440	15440	15440	15440	0
16	20230907	200800	1807182180	15440	15440	15440	15440	0
17	20230907	200700	1807182180	15440	15440	15440	15440	0
18	20230907	200600	1807182180	15440	15440	15440	15440	0
19	20230907	200500	1807182180	15440	15440	15440	15440	0
20	20230907	200400	1807182180	15440	15440	15440	15440	0
21	20230907	200300	1807182180	15440	15440	15440	15440	0
22	20230907	200200	1807182180	15440	15440	15440	15440	0
23	20230907	200100	1807182180	15440	15440	15440	15440	0
24	20230907	200000	1807182180	15440	15440	15440	15440	0
25	20230907	195900	1807182180	15440	15440	15440	15440	0
26	20230907	195800	1807182180	15440	15440	15440	15440	0
27	20230907	195700	1807182180	15440	15440	15440	15440	0
28	20230907	195600	1807182180	15440	15440	15440	15440	0
29	20230907	195500	1807182180	15440	15440	15440	15440	0
30	20230907	195400	1807182180	15440	15440	15440	15440	0
31	20230907	195300	1807182180	15440	15440	15440	15440	0
32	20230907	195200	1807182180	15440	15440	15440	15440	963
33	20230907	195100	1807182180	15440	15440	15440	15440	0
34	20230907	195000	1807182180	15440	15440	15440	15440	0
35	20230907	194900	1807182180	15440	15440	15440	15440	0
36	20230907	194800	1807182180	15440	15440	15440	15440	0
37	20230907	194700	1807182180	15440	15440	15440	15440	0
38	20230907	194600	1807182180	15440	15440	15440	15440	0
39	20230907	194500	1807182180	15440	15440	15440	15440	0
40	20230907	194400	1807182180	15440	15440	15440	15440	0
41	20230907	194300	1807182180	15440	15440	15440	15440	0
42	20230907	194200	1807182180	15440	15440	15440	15440	0
43	20230907	194100	1807182180	15440	15440	15440	15440	0
44	20230907	194000	1807182180	15440	15440	15440	15440	0
45	20230907	193900	1807182180	15440	15440	15440	15440	0
46	20230907	193800	1807182180	15440	15440	15440	15440	0
47	20230907	193700	1807182180	15440	15440	15440	15440	0
48	20230907	193600	1807182180	15440	15440	15440	15440	0
49	20230907	193500	1807182180	15440	15440	15440	15440	0
50	20230907	193400	1807182180	15440	15440	15440	15440	0
51	20230907	193300	1807182180	15440	15440	15440	15440	0
52	20230907	193200	1807182180	15440	15440	15440	15440	0
53	20230907	193100	1807182180	15440	15440	15440	15440	0
54	20230907	193000	1807182180	15440	15440	15440	15440	0
55	20230907	192900	1807182180	15440	15440	15440	15440	0
56	20230907	192800	1807182180	15440	15440	15440	15440	0
57	20230907	192700	1807182180	15440	15440	15440	15440	0
58	20230907	192600	1807182180	15440	15440	15440	15440	0
59	20230907	192500	1807182180	15440	15440	15440	15440	0
60	20230907	192400	1807182180	15440	15440	15440	15440	0
61	20230907	192300	1807182180	15440	15440	15440	15440	0
62	20230907	192200	1807182180	15440	15440	15440	15440	963
63	20230907	192100	1807182180	15440	15440	15440	15440	0
64	20230907	192000	1807182180	15440	15440	15440	15440	0
65	20230907	191900	1807182180	15440	15440	15440	15440	0
66	20230907	191800	1807182180	15440	15440	15440	15440	0
67	20230907	191700	1807182180	15440	15440	15440	15440	0
68	20230907	191600	1807182180	15440	15440	15440	15440	0
69	20230907	191500	1807182180	15440	15440	15440	15440	0
70	20230907	191400	1807182180	15440	15440	15440	15440	0
71	20230907	191300	1807182180	15440	15440	15440	15440	0
72	20230907	191200	1807182180	15440	15440	15440	15440	0
73	20230907	191100	1807182180	15440	15440	15440	15440	0
74	20230907	191000	1807182180	15440	15440	15440	15440	0
75	20230907	190900	1807182180	15440	15440	15440	15440	0
76	20230907	190800	1807182180	15440	15440	15440	15440	0
77	20230907	190700	1807182180	15440	15440	15440	15440	0
78	20230907	190600	1807182180	15440	15440	15440	15440	0
79	20230907	190500	1807182180	15440	15440	15440	15440	0
80	20230907	190400	1807182180	15440	15440	15440	15440	0
81	20230907	190300	1807182180	15440	15440	15440	15440	0
82	20230907	190200	1807182180	15440	15440	15440	15440	0
83	20230907	190100	1807182180	15440	15440	15440	15440	0
84	20230907	190000	1807182180	15440	15440	15440	15440	0
85	20230907	185900	1807182180	15440	15440	15440	15440	0
86	20230907	185800	1807182180	15440	15440	15440	15440	0
87	20230907	185700	1807182180	15440	15440	15440	15440	0
88	20230907	185600	1807182180	15440	15440	15440	15440	0
89	20230907	185500	1807182180	15440	15440	15440	15440	0
90	20230907	185400	1807182180	15440	15440	15440	15440	0
91	20230907	185300	1807182180	15440	15440	15440	15440	0
92	20230907	185200	1807182180	15440	15440	15440	15440	963
93	20230907	185100	1807182180	15440	15440	15440	15440	0
94	20230907	185000	1807182180	15440	15440	15440	15440	0
95	20230907	184900	1807182180	15440	15440	15440	15440	0
96	20230907	184800	1807182180	15440	15440	15440	15440	0
97	20230907	184700	1807182180	15440	15440	15440	15440	0
98	20230907	184600	1807182180	15440	15440	15440	15440	0
99	20230907	184500	1807182180	15440	15440	15440	15440	0
100	20230907	184400	1807182180	15440	15440	15440	15440	0
101	20230907	184300	1807182180	15440	15440	15440	15440	0
102	20230907	184200	1807182180	15440	15440	15440	15440	0
103	20230907	184100	1807182180	15440	15440	15440	15440	0
104	20230907	184000	1807182180	15440	15440	15440	15440	0
105	20230907	183900	1807182180	15440	15440	15440	15440	0
106	20230907	183800	1807182180	15440	15440	15440	15440	0
107	20230907	183700	1807182180	15440	15440	15440	15440	0
108	20230907	183600	1807182180	15440	15440	15440	15440	0
109	20230907	183500	1807182180	15440	15440	15440	15440	0
110	20230907	183400	1807182180	15440	15440	15440	15440	0
111	20230907	183300	1807182180	15440	15440	15440	15440	0
112	20230907	183200	1807182180	15440	15440	15440	15440	0
113	20230907	183100	1807182180	15440	15440	15440	15440	0
114	20230907	183000	1807182180	15440	15440	15440	15440	0
115	20230907	182900	1807182180	15440	15440	15440	15440	0
116	20230907	182800	1807182180	15440	15440	15440	15440	0
117	20230907	182700	1807182180	15440	15440	15440	15440	0
118	20230907	182600	1807182180	15440	15440	15440	15440	0
119	20230907	182500	1807182180	15440	15440	15440	15440	0
120	20230907	182400	1807182180	15440	15440	15440	15440	0
121	20230907	182300	1807182180	15440	15440	15440	15440	0
122	20230907	182200	1807182180	15440	15440	15440	15440	963
123	20230907	182100	1807182180	15440	15440	15440	15440	0
124	20230907	182000	1807182180	15440	15440	15440	15440	0
125	20230907	181900	1807182180	15440	15440	15440	15440	0
126	20230907	181800	1807182180	15440	15440	15440	15440	0
127	20230907	181700	1807182180	15440	15440	15440	15440	0
128	20230907	181600	1807182180	15440	15440	15440	15440	0
129	20230907	181500	1807182180	15440	15440	15440	15440	0
130	20230907	181400	1807182180	15440	15440	15440	15440	0
131	20230907	181300	1807182180	15440	15440	15440	15440	0
132	20230907	181200	1807182180	15440	15440	15440	15440	0
133	20230907	181100	1807182180	15440	15440	15440	15440	0
134	20230907	181000	1807182180	15440	15440	15440	15440	0
135	20230907	180900	1807182180	15440	15440	15440	15440	0
136	20230907	180800	1807182180	15440	15440	15440	15440	0
137	20230907	180700	1807182180	15440	15440	15440	15440	0
138	20230907	180600	1807182180	15440	15440	15440	15440	0
139	20230907	180500	1807182180	15440	15440	15440	15440	0
140	20230907	180400	1807182180	15440	15440	15440	15440	0
141	20230907	180300	1807182180	15440	15440	15440	15440	0
142	20230907	180200	1807182180	15440	15440	15440	15440	0
143	20230907	180100	1807182180	15440	15440	15440	15440	0
144	20230907	180000	1807182180	15440	15440	15440	15440	0
145	20230907	175900	1807182180	15440	15440	15440	15440	0
146	20230907	175800	1807182180	15440	15440	15440	15440	0
147	20230907	175700	1807182180	15440	15440	15440	15440	0
148	20230907	175600	1807182180	15440	15440	15440	15440	0
149	20230907	175500	1807182180	15440	15440	15440	15440	0
150	20230907	175400	1807182180	15440	15440	15440	15440	0
151	20230907	175300	1807182180	15440	15440	15440	15440	0
152	20230907	175200	1807182180	15440	15440	15440	15440	963
153	20230907	175100	1807182180	15440	15440	15440	15440	0
154	20230907	175000	1807182180	15440	15440	15440	15440	0
155	20230907	174900	1807182180	15440	15440	15440	15440	0
156	20230907	174800	1807182180	15440	15440	15440	15440	0
157	20230907	174700	1807182180	15440	15440	15440	15440	0
158	20230907	174600	1807182180	15440	15440	15440	15440	0
159	20230907	174500	1807182180	15440	15440	15440	15440	0
160	20230907	174400	1807182180	15440	15440	15440	15440	0
161	20230907	174300	1807182180	15440	15440	15440	15440	0
162	20230907	174200	1807182180	15440	15440	15440	15440	0
163	20230907	174100	1807182180	15440	15440	15440	15440	0
164	20230907	174000	1807182180	15440	15440	15440	15440	0
165	20230907	173900	1807182180	15440	15440	15440	15440	0
166	20230907	173800	1807182180	15440	15440	15440	15440	0
167	20230907	173700	1807182180	15440	15440	15440	15440	0
168	20230907	173600	1807182180	15440	15440	15440	15440	0
169	20230907	173500	1807182180	15440	15440	15440	15440	0
170	20230907	173400	1807182180	15440	15440	15440	15440	0
171	20230907	173300	1807182180	15440	15440	15440	15440	0
172	20230907	173200	1807182180	15440	15440	15440	15440	0
173	20230907	173100	1807182180	15440	15440	15440	15440	0
174	20230907	173000	1807182180	15440	15440	15440	15440	0
175	20230907	172900	1807182180	15440	15440	15440	15440	0
176	20230907	172800	1807182180	15440	15440	15440	15440	0
177	20230907	172700	1807182180	15440	15440	15440	15440	0
178	20230907	172600	1807182180	15440	15440	15440	15440	0
179	20230907	172500	1807182180	15440	15440	15440	15440	0
180	20230907	172400	1807182180	15440	15440	15440	15440	0
181	20230907	172300	1807182180	15440	15440	15440	15440	0
182	20230907	172200	1807182180	15440	15440	15440	15440	963
183	20230907	172100	1807182180	15440	15440	15440	15440	0
184	20230907	172000	1807182180	15440	15440	15440	15440	0
185	20230907	171900	1807182180	15440	15440	15440	15440	0
186	20230907	171800	1807182180	15440	15440	15440	15440	0
187	20230907	171700	1807182180	15440	15440	15440	15440	0
188	20230907	171600	1807182180	15440	15440	15440	15440	0
189	20230907	171500	1807182180	15440	15440	15440	15440	0
190	20230907	171400	1807182180	15440	15440	15440	15440	0
191	20230907	171300	1807182180	15440	15440	15440	15440	0
192	20230907	171200	1807182180	15440	15440	15440	15440	0
193	20230907	171100	1807182180	15440	15440	15440	15440	0
194	20230907	171000	1807182180	15440	15440	15440	15440	0
195	20230907	170900	1807182180	15440	15440	15440	15440	0
196	20230907	170800	1807182180	15440	15440	15440	15440	0
197	20230907	170700	1807182180	15440	15440	15440	15440	0
198	20230907	170600	1807182180	15440	15440	15440	15440	0
199	20230907	170500	1807182180	15440	15440	15440	15440	0
200	20230907	170400	1807182180	15440	15440	15440	15440	0
201	20230907	170300	1807182180	15440	15440	15440	15440	0
202	20230907	170200	1807182180	15440	15440	15440	15440	0
203	20230907	170100	1807182180	15440	15440	15440	15440	0
204	20230907	170000	1807182180	15440	15440	15440	15440	0
205	20230907	165900	1807182180	15440	15440	15440	15440	0
206	20230907	165800	1807182180	15440	15440	15440	15440	0
207	20230907	165700	1807182180	15440	15440	15440	15440	0
208	20230907	165600	1807182180	15440	15440	15440	15440	0
209	20230907	165500	1807182180	15440	15440	15440	15440	0
210	20230907	165400	1807182180	15440	15440	15440	15440	0
211	20230907	165300	1807182180	15440	15440	15440	15440	0
212	20230907	165200	1807182180	15440	15440	15440	15440	963
213	20230907	165100	1807182180	15440	15440	15440	15440	0
214	20230907	165000	1807182180	15440	15440	15440	15440	0
215	20230907	164900	1807182180	15440	15440	15440	15440	0
216	20230907	164800	1807182180	15440	15440	15440	15440	0
217	20230907	164700	1807182180	15440	15440	15440	15440	0
218	20230907	164600	1807182180	15440	15440	15440	15440	0
219	20230907	164500	1807182180	15440	15440	15440	15440	0
220	20230907	164400	1807182180	15440	15440	15440	15440	0
221	20230907	164300	1807182180	15440	15440	15440	15440	0
222	20230907	164200	1807182180	15440	15440	15440	15440	0
223	20230907	164100	1807182180	15440	15440	15440	15440	0
224	20230907	164000	1807182180	15440	15440	15440	15440	0
225	20230907	163900	1807182180	15440	15440	15440	15440	0
226	20230907	163800	1807182180	15440	15440	15440	15440	0
227	20230907	163700	1807182180	15440	15440	15440	15440	0
228	20230907	163600	1807182180	15440	15440	15440	15440	0
229	20230907	163500	1807182180	15440	15440	15440	15440	0
230	20230907	163400	1807182180	15440	15440	15440	15440	0
231	20230907	163300	1807182180	15440	15440	15440	15440	0
232	20230907	163200	1807182180	15440	15440	15440	15440	0
233	20230907	163100	1807182180	15440	15440	15440	15440	0
234	20230907	163000	1807182180	15440	15440	15440	15440	0
235	20230907	162900	1807182180	15440	15440	15440	15440	0
236	20230907	162800	1807182180	15440	15440	15440	15440	0
237	20230907	162700	1807182180	15440	15440	15440	15440	0
238	20230907	162600	1807182180	15440	15440	15440	15440	0
239	20230907	162500	1807182180	15440	15440	15440	15440	0
240	20230907	162400	1807182180	15440	15440	15440	15440	0
241	20230907	162300	1807182180	15440	15440	15440	15440	0
242	20230907	162200	1807182180	15440	15440	15440	15440	963
243	20230907	162100	1807182180	15440	15440	15440	15440	0
244	20230907	162000	1807182180	15440	15440	15440	15440	0
245	20230907	161900	1807182180	15440	15440	15440	15440	0
246	20230907	161800	1807182180	15440	15440	15440	15440	0
247	20230907	161700	1807182180	15440	15440	15440	15440	0
248	20230907	161600	1807182180	15440	15440	15440	15440	0
249	20230907	161500	1807182180	15440	15440	15440	15440	0
250	20230907	161400	1807182180	15440	15440	15440	15440	0
251	20230907	161300	1807182180	15440	15440	15440	15440	0
252	20230907	161200	1807182180	15440	15440	15440	15440	0
253	20230907	161100	1807182180	15440	15440	15440	15440	0
254	20230907	161000	1807182180	15440	15440	15440	15440	0
255	20230907	160900	1807182180	15440	15440	15440	15440	0
256	20230907	160800	1807182180	15440	15440	15440	15440	0
257	20230907	160700	1807182180	15440	15440	15440	15440	0
258	20230907	160600	1807182180	15440	15440	15440	15440	0
259	20230907	160500	1807182180	15440	15440	15440	15440	0
260	20230907	160400	1807182180	15440	15440	15440	15440	0
261	20230907	160300	1807182180	15440	15440	15440	15440	0
262	20230907	160200	1807182180	15440	15440	15440	15440	0
263	20230907	160100	1807182180	15440	15440	15440	15440	0
264	20230907	160000	1807182180	15440	15440	15440	15440	0
265	20230907	155900	1807182180	15440	15440	15440	15440	0
266	20230907	155800	1807182180	15440	15440	15440	15440	0
267	20230907	155700	1807182180	15440	15440	15440	15440	0
268	20230907	155600	1807182180	15440	15440	15440	15440	0
269	20230907	155500	1807182180	15440	15440	15440	15440	0
270	20230907	155400	1807182180	15440	15440	15440	15440	0
271	20230907	155300	1807182180	15440	15440	15440	15440	0
272	20230907	155200	1807182180	15440	15440	15440	15440	963
273	20230907	155100	1807182180	15440	15440	15440	15440	0
274	20230907	155000	1807182180	15440	15440	15440	15440	0
275	20230907	154900	1807182180	15440	15440	15440	15440	0
276	20230907	154800	1807182180	15440	15440	15440	15440	0
277	20230907	154700	1807182180	15440	15440	15440	15440	0
278	20230907	154600	1807182180	15440	15440	15440	15440	0
279	20230907	154500	1807182180	15440	15440	15440	15440	0
280	20230907	154400	1807182180	15440	15440	15440	15440	0
281	20230907	154300	1807182180	15440	15440	15440	15440	0
282	20230907	154200	1807182180	15440	15440	15440	15440	0
283	20230907	154100	1807182180	15440	15440	15440	15440	0
284	20230907	154000	1807182180	15440	15440	15440	15440	0
285	20230907	153900	1807182180	15440	15440	15440	15440	0
286	20230907	153800	1807182180	15440	15440	15440	15440	0
287	20230907	153700	1807182180	15440	15440	15440	15440	0
288	20230907	153600	1807182180	15440	15440	15440	15440	0
289	20230907	153500	1807182180	15440	15440	15440	15440	0
290	20230907	153400	1807182180	15440	15440	15440	15440	0
291	20230907	153300	1807182180	15440	15440	15440	15440	0
292	20230907	153200	1807182180	15440	15440	15440	15440	0
293	20230907	153100	1807182180	15440	15440	15440	15440	0
294	20230907	153000	1807182180	15440	15440	15440	15440	963
295	20230907	152900	1792313460	15500	15500	15500	15500	0
296	20230907	152800	1792313460	15500	15500	15500	15500	0
297	20230907	152700	1792313460	15500	15500	15500	15500	0
298	20230907	152600	1792313460	15500	15500	15500	15500	0
299	20230907	152500	1792313460	15500	15500	15500	15500	0
300	20230907	152400	1792313460	15500	15500	15500	15500	0
301	20230907	152300	1792313460	15500	15500	15500	15500	0
302	20230907	152200	1792313460	15500	15500	15500	15500	0
303	20230907	152100	1792313460	15500	15500	15500	15500	0
304	20230907	152000	1792313460	15500	15500	15500	15500	0
305	20230907	151900	1792313460	15500	15500	15500	15440	417
306	20230907	151800	1785850490	15500	15440	15500	15440	182
307	20230907	151700	1783040290	15440	15440	15440	15440	62
308	20230907	151600	1782083010	15500	15440	15500	15440	130
309	20230907	151500	1780075180	15440	15500	15500	15440	602
310	20230907	151400	1770753130	15500	15500	15500	15500	10
311	20230907	151300	1770598130	15500	15500	15500	15500	141
312	20230907	151200	1768412630	15500	15520	15520	15500	173
313	20230907	151100	1765729520	15520	15530	15540	15520	401
314	20230907	151000	1759499500	15530	15510	15530	15510	57
315	20230907	150900	1758614430	15510	15490	15510	15490	798
316	20230907	150800	1746246010	15470	15470	15470	15470	0
317	20230907	150700	1746246010	15470	15470	15470	15470	66
318	20230907	150600	1745224990	15490	15490	15490	15490	5
319	20230907	150500	1745147540	15490	15490	15490	15490	1
320	20230907	150400	1745132050	15460	15460	15460	15460	896
321	20230907	150300	1731279890	15460	15460	15460	15460	0
322	20230907	150200	1731279890	15460	15460	15460	15460	0
323	20230907	150100	1731279890	15460	15510	15510	15460	61
324	20230907	150000	1730336710	15510	15510	15510	15510	0
325	20230907	145900	1730336710	15510	15530	15530	15510	72
326	20230907	145800	1729219770	15540	15540	15540	15540	0
327	20230907	145700	1729219770	15540	15540	15540	15540	7
328	20230907	145600	1729110990	15520	15520	15520	15520	61
329	20230907	145500	1728164270	15520	15520	15520	15520	30
330	20230907	145400	1727698670	15520	15520	15520	15520	10
331	20230907	145300	1727543470	15510	15510	15510	15510	165
332	20230907	145200	1724984320	15520	15520	15520	15520	3
333	20230907	145100	1724937760	15510	15510	15510	15510	156
334	20230907	145000	1722518200	15510	15440	15510	15440	457
335	20230907	144900	1715456490	15430	15420	15430	15420	219
336	20230907	144800	1712078910	15420	15410	15420	15400	600
337	20230907	144700	1702838340	15400	15400	15400	15400	0
338	20230907	144600	1702838340	15400	15400	15400	15400	0
339	20230907	144500	1702838340	15400	15400	15420	15400	617
340	20230907	144400	1693336340	15400	15400	15400	15400	87
341	20230907	144300	1691996540	15400	15400	15400	15400	32
342	20230907	144200	1691503740	15390	15390	15390	15390	249
343	20230907	144100	1687671630	15370	15370	15370	15370	150
344	20230907	144000	1685366130	15390	15390	15390	15390	100
345	20230907	143900	1683827130	15390	15390	15390	15390	251
346	20230907	143800	1679964240	15390	15390	15390	15390	2
347	20230907	143700	1679933460	15390	15390	15390	15390	1
348	20230907	143600	1679918070	15430	15430	15430	15430	200
349	20230907	143500	1676832070	15430	15430	15430	15430	0
350	20230907	143400	1676832070	15430	15430	15430	15430	1
351	20230907	143300	1676816640	15310	15430	15430	15310	1500
352	20230907	143200	1653764240	15410	15410	15410	15410	15
353	20230907	143100	1653533090	15410	15400	15410	15400	487
354	20230907	143000	1646032390	15400	15410	15410	15400	359
355	20230907	142900	1640503450	15400	15430	15430	15400	795
356	20230907	142800	1628257240	15430	15470	15470	15430	343
357	20230907	142700	1622957860	15460	15460	15460	15460	211
358	20230907	142600	1619695800	15460	15480	15480	15460	101
359	20230907	142500	1618134320	15480	15480	15500	15470	501
360	20230907	142400	1610382400	15480	15490	15490	15480	747
361	20230907	142300	1598818830	15490	15490	15490	15490	1
362	20230907	142200	1598803340	15500	15490	15500	15490	161
363	20230907	142100	1596309420	15490	15490	15490	15490	0
364	20230907	142000	1596309420	15490	15490	15490	15490	19
365	20230907	141900	1596015110	15490	15500	15500	15490	326
366	20230907	141800	1590965240	15520	15500	15520	15500	170
367	20230907	141700	1588329840	15520	15520	15520	15520	0
368	20230907	141600	1588329840	15520	15520	15520	15520	1
369	20230907	141500	1588314320	15520	15500	15520	15500	12
370	20230907	141400	1588128280	15500	15500	15500	15500	250
371	20230907	141300	1584253280	15500	15500	15500	15500	200
372	20230907	141200	1581153280	15500	15500	15500	15500	13
373	20230907	141100	1580951780	15520	15510	15520	15500	491
374	20230907	141000	1573340730	15500	15510	15510	15500	1244
375	20230907	140900	1554056510	15520	15520	15520	15520	1
376	20230907	140800	1554040990	15520	15520	15520	15520	111
377	20230907	140700	1552318270	15520	15520	15520	15520	0
378	20230907	140600	1552318270	15520	15530	15530	15520	201
379	20230907	140500	1549198740	15540	15540	15540	15540	0
380	20230907	140400	1549198740	15540	15540	15540	15540	0
381	20230907	140300	1549198740	15540	15540	15540	15540	1
382	20230907	140200	1549183200	15520	15520	15520	15520	20
383	20230907	140100	1548872800	15520	15500	15520	15500	8
384	20230907	140000	1548748720	15500	15500	15500	15500	5
385	20230907	135900	1548671220	15500	15500	15500	15500	225
386	20230907	135800	1545183720	15500	15500	15500	15500	3
387	20230907	135700	1545137220	15500	15500	15500	15500	70
388	20230907	135600	1544052220	15520	15520	15520	15520	50
389	20230907	135500	1543276220	15520	15520	15520	15520	7
390	20230907	135400	1543167580	15500	15500	15500	15500	0
391	20230907	135300	1543167580	15500	15510	15510	15500	230
392	20230907	135200	1539602530	15510	15510	15510	15510	6
393	20230907	135100	1539509470	15520	15520	15520	15520	14
394	20230907	135000	1539292190	15520	15510	15520	15510	31
395	20230907	134900	1538811370	15510	15510	15510	15510	150
396	20230907	134800	1536484870	15520	15520	15520	15520	26
397	20230907	134700	1536081350	15510	15510	15510	15510	337
398	20230907	134600	1530854480	15510	15530	15530	15510	380
399	20230907	134500	1524959470	15530	15530	15530	15530	0
400	20230907	134400	1524959470	15530	15530	15530	15530	2
401	20230907	134300	1524928410	15540	15530	15540	15530	101
402	20230907	134200	1523359870	15540	15540	15540	15540	12
403	20230907	134100	1523173390	15540	15540	15540	15540	153
404	20230907	134000	1520795770	15540	15540	15540	15540	0
405	20230907	133900	1520795770	15540	15540	15540	15540	272
406	20230907	133800	1516568890	15560	15540	15560	15540	125
407	20230907	133700	1514624410	15510	15510	15510	15510	15
408	20230907	133600	1514391760	15560	15560	15560	15560	1
409	20230907	133500	1514376200	15520	15520	15520	15520	1427
410	20230907	133400	1492229160	15520	15520	15520	15520	0
411	20230907	133300	1492229160	15520	15520	15520	15520	254
412	20230907	133200	1488287080	15520	15550	15550	15520	1350
413	20230907	133100	1467315420	15550	15550	15550	15550	558
414	20230907	133000	1458638520	15570	15570	15570	15570	2
415	20230907	132900	1458607380	15560	15560	15560	15560	627
416	20230907	132800	1448851260	15570	15570	15570	15570	0
417	20230907	132700	1448851260	15570	15570	15570	15570	0
418	20230907	132600	1448851260	15570	15570	15570	15570	0
419	20230907	132500	1448851260	15570	15570	15570	15570	0
420	20230907	132400	1448851260	15570	15550	15570	15550	340
421	20230907	132300	1443561810	15560	15560	15560	15560	13
422	20230907	132200	1443359530	15560	15550	15560	15550	221
423	20230907	132100	1439922430	15550	15550	15550	15550	36
424	20230907	132000	1439362630	15560	15560	15560	15560	41
425	20230907	131900	1438724670	15560	15560	15560	15560	21
426	20230907	131800	1438397910	15560	15560	15560	15560	1
427	20230907	131700	1438382350	15560	15560	15560	15560	51
428	20230907	131600	1437588790	15550	15570	15570	15550	141
429	20230907	131500	1435396100	15570	15570	15570	15570	0
430	20230907	131400	1435396100	15570	15570	15570	15570	120
431	20230907	131300	1433527700	15550	15570	15570	15550	1117
432	20230907	131200	1416150140	15570	15580	15580	15570	98
433	20230907	131100	1414624020	15580	15580	15580	15570	82
434	20230907	131000	1413346930	15580	15580	15580	15580	200
435	20230907	130900	1410230930	15580	15580	15580	15580	0
436	20230907	130800	1410230930	15580	15580	15580	15580	0
437	20230907	130700	1410230930	15580	15610	15610	15580	100
438	20230907	130600	1408671100	15610	15610	15610	15610	40
439	20230907	130500	1408046700	15580	15610	15610	15580	115
440	20230907	130400	1406253450	15620	15620	15620	15620	100
441	20230907	130300	1404691450	15620	15620	15620	15620	6
442	20230907	130200	1404597730	15620	15600	15620	15600	80
443	20230907	130100	1403349480	15600	15600	15600	15600	0
444	20230907	130000	1403349480	15600	15590	15600	15570	427
445	20230907	125900	1396700150	15600	15600	15600	15600	21
446	20230907	125800	1396372550	15600	15600	15600	15600	4
447	20230907	125700	1396310150	15600	15600	15600	15600	1
448	20230907	125600	1396294550	15580	15580	15580	15580	5
449	20230907	125500	1396216650	15580	15580	15580	15580	131
450	20230907	125400	1394175670	15580	15580	15580	15580	1
451	20230907	125300	1394160090	15600	15600	15600	15600	100
452	20230907	125200	1392600090	15600	15600	15600	15600	90
453	20230907	125100	1391196090	15580	15580	15580	15580	0
454	20230907	125000	1391196090	15580	15580	15580	15580	0
455	20230907	124900	1391196090	15580	15580	15580	15580	0
456	20230907	124800	1391196090	15580	15580	15580	15580	237
457	20230907	124700	1387503630	15570	15570	15570	15570	0
458	20230907	124600	1387503630	15570	15590	15590	15570	217
459	20230907	124500	1384123460	15600	15600	15600	15600	18
460	20230907	124400	1383842660	15600	15600	15600	15600	1
461	20230907	124300	1383827060	15590	15590	15590	15590	50
462	20230907	124200	1383047560	15590	15590	15590	15590	50
463	20230907	124100	1382268060	15570	15590	15590	15570	5
464	20230907	124000	1382190190	15570	15570	15570	15570	74
465	20230907	123900	1381038010	15570	15570	15570	15570	61
466	20230907	123800	1380088240	15560	15560	15560	15560	0
467	20230907	123700	1380088240	15560	15560	15560	15560	0
468	20230907	123600	1380088240	15560	15560	15560	15560	0
469	20230907	123500	1380088240	15560	15560	15560	15560	0
470	20230907	123400	1380088240	15560	15560	15560	15560	8
471	20230907	123300	1379963760	15560	15560	15560	15560	1
472	20230907	123200	1379948200	15590	15590	15590	15590	2
473	20230907	123100	1379917020	15600	15600	15600	15600	0
474	20230907	123000	1379917020	15600	15600	15600	15600	0
475	20230907	122900	1379917020	15600	15560	15600	15560	85
476	20230907	122800	1378594380	15600	15580	15600	15570	119
477	20230907	122700	1376741450	15580	15580	15580	15580	0
478	20230907	122600	1376741450	15580	15580	15580	15580	0
479	20230907	122500	1376741450	15580	15580	15580	15580	317
480	20230907	122400	1371802590	15580	15580	15580	15580	200
481	20230907	122300	1368686590	15600	15600	15600	15600	0
482	20230907	122200	1368686590	15600	15600	15600	15600	71
483	20230907	122100	1367578990	15600	15600	15600	15600	5
484	20230907	122000	1367500990	15600	15610	15610	15600	824
485	20230907	121900	1354644360	15620	15620	15620	15620	0
486	20230907	121800	1354644360	15620	15620	15620	15620	10
487	20230907	121700	1354488160	15600	15600	15600	15600	9
488	20230907	121600	1354347760	15580	15610	15610	15580	317
489	20230907	121500	1349402300	15580	15580	15580	15580	0
490	20230907	121400	1349402300	15580	15580	15580	15580	0
491	20230907	121300	1349402300	15580	15580	15580	15580	0
492	20230907	121200	1349402300	15580	15580	15580	15580	0
493	20230907	121100	1349402300	15580	15580	15580	15580	100
494	20230907	121000	1347844300	15570	15580	15580	15570	26
495	20230907	120900	1347439430	15570	15560	15570	15560	11
496	20230907	120800	1347268170	15560	15580	15580	15560	257
497	20230907	120700	1343265880	15580	15600	15600	15580	15
498	20230907	120600	1343032160	15580	15580	15580	15580	6
499	20230907	120500	1342938680	15580	15570	15580	15570	20
500	20230907	120400	1342627270	15570	15560	15570	15560	160
501	20230907	120300	1340137570	15570	15570	15570	15570	287
502	20230907	120200	1335668980	15570	15570	15570	15570	31
503	20230907	120100	1335186310	15580	15580	15580	15580	10
504	20230907	120000	1335030510	15570	15610	15610	15570	31
505	20230907	115900	1334547790	15580	15590	15590	15580	56
506	20230907	115800	1333675120	15590	15610	15610	15590	62
507	20230907	115700	1332708420	15610	15610	15610	15610	0
508	20230907	115600	1332708420	15610	15610	15610	15610	0
509	20230907	115500	1332708420	15610	15570	15610	15570	17
510	20230907	115400	1332443090	15580	15580	15580	15580	0
511	20230907	115300	1332443090	15580	15580	15590	15580	11
512	20230907	115200	1332271680	15600	15610	15620	15600	171
513	20230907	115100	1329600730	15610	15610	15610	15610	1
514	20230907	115000	1329585120	15570	15590	15590	15570	59
515	20230907	114900	1328665550	15590	15590	15590	15590	0
516	20230907	114800	1328665550	15590	15590	15590	15590	169
517	20230907	114700	1326030840	15590	15590	15610	15580	165
518	20230907	114600	1323458930	15590	15590	15590	15590	0
519	20230907	114500	1323458930	15590	15590	15590	15590	0
520	20230907	114400	1323458930	15590	15590	15590	15590	24
521	20230907	114300	1323084770	15590	15590	15590	15590	1
522	20230907	114200	1323069180	15580	15580	15580	15580	0
523	20230907	114100	1323069180	15580	15580	15580	15580	0
524	20230907	114000	1323069180	15580	15580	15580	15580	0
525	20230907	113900	1323069180	15580	15580	15580	15580	1
526	20230907	113800	1323053600	15590	15590	15590	15590	0
527	20230907	113700	1323053600	15590	15620	15620	15590	191
528	20230907	113600	1320073300	15630	15640	15650	15630	9
529	20230907	113500	1319932540	15660	15660	15660	15660	102
530	20230907	113400	1318335220	15600	15600	15600	15600	0
531	20230907	113300	1318335220	15600	15610	15610	15600	445
532	20230907	113200	1311388780	15600	15600	15600	15600	10
533	20230907	113100	1311232780	15610	15610	15610	15610	38
534	20230907	113000	1310639600	15610	15610	15610	15610	2
535	20230907	112900	1310608380	15610	15570	15610	15570	4
536	20230907	112800	1310546060	15570	15590	15590	15570	59
537	20230907	112700	1309627220	15580	15600	15600	15580	517
538	20230907	112600	1301565410	15610	15610	15610	15610	1
539	20230907	112500	1301549800	15610	15610	15610	15610	12
540	20230907	112400	1301362480	15610	15610	15610	15610	2
541	20230907	112300	1301331260	15610	15610	15610	15610	477
542	20230907	112200	1293885290	15610	15610	15610	15610	16
543	20230907	112100	1293635530	15610	15610	15610	15610	7
544	20230907	112000	1293526260	15600	15600	15600	15600	178
545	20230907	111900	1290749460	15600	15600	15600	15600	0
546	20230907	111800	1290749460	15600	15600	15600	15600	15
547	20230907	111700	1290515460	15600	15620	15620	15600	42
548	20230907	111600	1289859450	15620	15620	15620	15620	61
549	20230907	111500	1288906630	15560	15560	15560	15560	0
550	20230907	111400	1288906630	15560	15550	15560	15550	3
551	20230907	111300	1288859960	15540	15540	15540	15540	0
552	20230907	111200	1288859960	15540	15580	15580	15540	878
553	20230907	111100	1275210960	15570	15570	15570	15570	0
554	20230907	111000	1275210960	15570	15620	15620	15570	371
555	20230907	110900	1269431490	15620	15620	15620	15620	0
556	20230907	110800	1269431490	15620	15620	15620	15620	0
557	20230907	110700	1269431490	15620	15620	15620	15620	1
558	20230907	110600	1269415870	15630	15640	15650	15630	4
559	20230907	110500	1269353320	15600	15650	15650	15600	57
560	20230907	110400	1268462780	15660	15660	15660	15660	34
561	20230907	110300	1267930340	15660	15660	15660	15660	0
562	20230907	110200	1267930340	15660	15600	15660	15600	29
563	20230907	110100	1267477590	15670	15670	15670	15670	0
564	20230907	110000	1267477590	15670	15670	15670	15670	3
565	20230907	105900	1267430580	15670	15660	15670	15570	17
566	20230907	105800	1267164820	15670	15670	15670	15670	1
567	20230907	105700	1267149150	15670	15580	15670	15560	124
568	20230907	105600	1265219480	15560	15590	15590	15560	175
569	20230907	105500	1262496300	15580	15680	15680	15580	455
570	20230907	105400	1255390620	15690	15690	15690	15690	62
571	20230907	105300	1254417840	15690	15690	15690	15690	5
572	20230907	105200	1254339390	15690	15690	15690	15690	2
573	20230907	105100	1254308010	15670	15680	15680	15670	106
574	20230907	105000	1252645980	15680	15680	15680	15680	0
575	20230907	104900	1252645980	15680	15700	15700	15680	3
576	20230907	104800	1252598910	15700	15710	15710	15700	2
577	20230907	104700	1252567500	15720	15720	15720	15720	1
578	20230907	104600	1252551780	15660	15660	15660	15660	1
579	20230907	104500	1252536120	15730	15670	15730	15670	246
580	20230907	104400	1248670530	15670	15670	15670	15670	1
581	20230907	104300	1248654860	15670	15680	15680	15670	45
582	20230907	104200	1247949700	15680	15680	15680	15680	16
583	20230907	104100	1247698820	15680	15680	15680	15680	1
584	20230907	104000	1247683140	15680	15680	15680	15630	6
585	20230907	103900	1247589260	15680	15680	15680	15680	0
586	20230907	103800	1247589260	15680	15640	15680	15640	1423
587	20230907	103700	1225293400	15610	15610	15610	15610	58
588	20230907	103600	1224388020	15610	15610	15610	15570	160
589	20230907	103500	1221890700	15550	15570	15610	15550	816
590	20230907	103400	1209170980	15550	15570	15570	15550	1417
591	20230907	103300	1187123460	15560	15570	15570	15560	911
592	20230907	103200	1172939660	15570	15580	15580	15570	50
593	20230907	103100	1172160950	15570	15580	15590	15570	412
594	20230907	103000	1165741990	15580	15590	15590	15580	77
595	20230907	102900	1164542130	15590	15590	15600	15590	132
596	20230907	102800	1162484230	15600	15610	15610	15580	1461
597	20230907	102700	1139694190	15610	15630	15630	15610	1169
598	20230907	102600	1121438330	15630	15650	15650	15630	275
599	20230907	102500	1117138060	15650	15650	15650	15650	11
600	20230907	102400	1116965910	15650	15640	15650	15630	307
601	20230907	102300	1112165350	15640	15640	15640	15640	0
602	20230907	102200	1112165350	15640	15640	15640	15640	0
603	20230907	102100	1112165350	15640	15640	15640	15640	1
604	20230907	102000	1112149710	15610	15670	15670	15610	1067
605	20230907	101900	1095468330	15670	15670	15670	15670	1
606	20230907	101800	1095452660	15730	15680	15730	15680	1051
607	20230907	101700	1078971130	15680	15670	15680	15670	31
608	20230907	101600	1078485060	15660	15700	15700	15660	97
609	20230907	101500	1076964610	15730	15720	15730	15700	40
610	20230907	101400	1076336170	15740	15740	15740	15730	97
611	20230907	101300	1074809830	15740	15720	15750	15720	101
612	20230907	101200	1073219660	15710	15720	15720	15710	17
613	20230907	101100	1072952430	15720	15720	15740	15720	132
614	20230907	101000	1070876870	15720	15640	15720	15630	233
615	20230907	100900	1067230550	15630	15720	15740	15620	415
616	20230907	100800	1060738050	15660	15710	15720	15660	1169
617	20230907	100700	1042364640	15710	15710	15710	15710	81
618	20230907	100600	1041092130	15710	15700	15710	15700	11
619	20230907	100500	1040919420	15710	15620	15710	15610	499
620	20230907	100400	1033125990	15620	15720	15720	15620	17
621	20230907	100300	1032860030	15720	15720	15720	15610	983
622	20230907	100200	1017475750	15720	15670	15720	15670	185
623	20230907	100100	1014573910	15670	15680	15680	15670	625
624	20230907	100000	1004778390	15680	15730	15730	15680	1874
625	20230907	095900	975369440	15780	15730	15790	15710	636
626	20230907	095800	965364430	15730	15780	15780	15730	37
627	20230907	095700	964781820	15790	15730	15790	15700	1250
628	20230907	095600	945138020	15790	15790	15790	15790	5
629	20230907	095500	945059070	15790	15710	15790	15700	2151
630	20230907	095400	911264380	15710	15750	15750	15710	1611
631	20230907	095300	885926950	15740	15750	15780	15740	195
632	20230907	095200	882857080	15780	15750	15780	15750	105
633	20230907	095100	881200330	15740	15730	15740	15730	430
634	20230907	095000	874434130	15730	15770	15780	15730	465
635	20230907	094900	867113930	15770	15790	15790	15750	50
636	20230907	094800	866324890	15790	15750	15790	15740	190
637	20230907	094700	863331210	15730	15770	15770	15730	1488
638	20230907	094600	839889250	15780	15790	15790	15780	21
639	20230907	094500	839557850	15790	15770	15790	15770	258
640	20230907	094400	835489150	15770	15770	15780	15770	521
641	20230907	094300	827272970	15770	15770	15790	15760	256
642	20230907	094200	823237630	15760	15780	15790	15760	484
643	20230907	094100	815606770	15770	15780	15780	15760	1237
644	20230907	094000	796099900	15780	15810	15810	15780	828
645	20230907	093900	783021360	15820	15820	15860	15810	2291
646	20230907	093800	746788520	15830	15870	15870	15820	285
647	20230907	093700	742279400	15820	15870	15870	15820	239
648	20230907	093600	738497380	15850	15820	15850	15820	348
649	20230907	093500	732983480	15820	15820	15820	15820	643
650	20230907	093400	722811220	15820	15800	15820	15790	1138
651	20230907	093300	704817530	15800	15800	15800	15790	564
652	20230907	093200	695909530	15810	15810	15820	15810	76
653	20230907	093100	694707290	15820	15810	15830	15780	835
654	20230907	093000	681499650	15810	15830	15830	15770	3602
655	20230907	092900	624585660	15830	15890	15890	15830	998
656	20230907	092800	608759020	15890	15920	15920	15890	131
657	20230907	092700	606676610	15920	15880	15920	15880	31
658	20230907	092600	606183920	15880	15870	15880	15860	260
659	20230907	092500	602057630	15930	15930	15930	15830	2524
660	20230907	092400	561947600	15920	16040	16060	15920	3708
661	20230907	092300	502694340	16050	16090	16090	16050	150
662	20230907	092200	500284130	16100	16100	16100	16100	51
663	20230907	092100	499463030	16090	16090	16090	16090	0
664	20230907	092000	499463030	16090	16140	16140	16080	370
665	20230907	091900	493497500	16130	16130	16130	16070	228
666	20230907	091800	489820280	16130	16130	16130	16060	217
667	20230907	091700	486320490	16030	16030	16050	16030	79
668	20230907	091600	485053950	16020	16000	16050	16000	3310
669	20230907	091500	431960300	16000	15950	16030	15930	777
670	20230907	091400	419540470	15950	16030	16030	15920	1524
671	20230907	091300	395203090	16030	16040	16050	16030	1379
672	20230907	091200	373094720	16050	16060	16060	16030	3912
673	20230907	091100	310309550	16060	16100	16130	16060	1992
674	20230907	091000	278261660	16140	16140	16140	16090	1772
675	20230907	090900	249718820	16140	16160	16170	16140	920
676	20230907	090800	234860370	16170	16220	16220	16160	2155
677	20230907	090700	199969810	16210	16250	16250	16210	884
678	20230907	090600	185624980	16250	16280	16280	16250	1438
679	20230907	090500	162239910	16260	16270	16270	16260	59
680	20230907	090400	161280420	16260	16260	16340	16260	565
681	20230907	090300	152086320	16350	16320	16350	16300	951
682	20230907	090200	136560710	16320	16220	16320	16200	2017
683	20230907	090100	103862300	16210	16370	16370	16150	3462
684	20230907	090000	47507490	16370	16420	16500	16370	2896