KissMeData/060250/min/candle-20230915.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230915	192500	1921894980	8830	8830	8830	8830	13496
3	20230915	192400	1921894980	8830	8830	8830	8830	0
4	20230915	192300	1921894980	8830	8830	8830	8830	0
5	20230915	192200	1921894980	8830	8830	8830	8830	0
6	20230915	192100	1921894980	8830	8830	8830	8830	0
7	20230915	192000	1921894980	8830	8830	8830	8830	0
8	20230915	191900	1921894980	8830	8830	8830	8830	0
9	20230915	191800	1921894980	8830	8830	8830	8830	0
10	20230915	191700	1921894980	8830	8830	8830	8830	0
11	20230915	191600	1921894980	8830	8830	8830	8830	0
12	20230915	191500	1921894980	8830	8830	8830	8830	0
13	20230915	191400	1921894980	8830	8830	8830	8830	0
14	20230915	191300	1921894980	8830	8830	8830	8830	0
15	20230915	191200	1921894980	8830	8830	8830	8830	0
16	20230915	191100	1921894980	8830	8830	8830	8830	0
17	20230915	191000	1921894980	8830	8830	8830	8830	0
18	20230915	190900	1921894980	8830	8830	8830	8830	0
19	20230915	190800	1921894980	8830	8830	8830	8830	0
20	20230915	190700	1921894980	8830	8830	8830	8830	0
21	20230915	190600	1921894980	8830	8830	8830	8830	0
22	20230915	190500	1921894980	8830	8830	8830	8830	0
23	20230915	190400	1921894980	8830	8830	8830	8830	0
24	20230915	190300	1921894980	8830	8830	8830	8830	0
25	20230915	190200	1921894980	8830	8830	8830	8830	0
26	20230915	190100	1921894980	8830	8830	8830	8830	0
27	20230915	190000	1921894980	8830	8830	8830	8830	0
28	20230915	185900	1921894980	8830	8830	8830	8830	0
29	20230915	185800	1921894980	8830	8830	8830	8830	0
30	20230915	185700	1921894980	8830	8830	8830	8830	0
31	20230915	185600	1921894980	8830	8830	8830	8830	0
32	20230915	185500	1921894980	8830	8830	8830	8830	13496
33	20230915	185400	1921894980	8830	8830	8830	8830	0
34	20230915	185300	1921894980	8830	8830	8830	8830	0
35	20230915	185200	1921894980	8830	8830	8830	8830	0
36	20230915	185100	1921894980	8830	8830	8830	8830	0
37	20230915	185000	1921894980	8830	8830	8830	8830	0
38	20230915	184900	1921894980	8830	8830	8830	8830	0
39	20230915	184800	1921894980	8830	8830	8830	8830	0
40	20230915	184700	1921894980	8830	8830	8830	8830	0
41	20230915	184600	1921894980	8830	8830	8830	8830	0
42	20230915	184500	1921894980	8830	8830	8830	8830	0
43	20230915	184400	1921894980	8830	8830	8830	8830	0
44	20230915	184300	1921894980	8830	8830	8830	8830	0
45	20230915	184200	1921894980	8830	8830	8830	8830	0
46	20230915	184100	1921894980	8830	8830	8830	8830	0
47	20230915	184000	1921894980	8830	8830	8830	8830	0
48	20230915	183900	1921894980	8830	8830	8830	8830	0
49	20230915	183800	1921894980	8830	8830	8830	8830	0
50	20230915	183700	1921894980	8830	8830	8830	8830	0
51	20230915	183600	1921894980	8830	8830	8830	8830	0
52	20230915	183500	1921894980	8830	8830	8830	8830	0
53	20230915	183400	1921894980	8830	8830	8830	8830	0
54	20230915	183300	1921894980	8830	8830	8830	8830	0
55	20230915	183200	1921894980	8830	8830	8830	8830	0
56	20230915	183100	1921894980	8830	8830	8830	8830	0
57	20230915	183000	1921894980	8830	8830	8830	8830	0
58	20230915	182900	1921894980	8830	8830	8830	8830	0
59	20230915	182800	1921894980	8830	8830	8830	8830	0
60	20230915	182700	1921894980	8830	8830	8830	8830	0
61	20230915	182600	1921894980	8830	8830	8830	8830	0
62	20230915	182500	1921894980	8830	8830	8830	8830	13496
63	20230915	182400	1921894980	8830	8830	8830	8830	0
64	20230915	182300	1921894980	8830	8830	8830	8830	0
65	20230915	182200	1921894980	8830	8830	8830	8830	0
66	20230915	182100	1921894980	8830	8830	8830	8830	0
67	20230915	182000	1921894980	8830	8830	8830	8830	0
68	20230915	181900	1921894980	8830	8830	8830	8830	0
69	20230915	181800	1921894980	8830	8830	8830	8830	0
70	20230915	181700	1921894980	8830	8830	8830	8830	0
71	20230915	181600	1921894980	8830	8830	8830	8830	0
72	20230915	181500	1921894980	8830	8830	8830	8830	0
73	20230915	181400	1921894980	8830	8830	8830	8830	0
74	20230915	181300	1921894980	8830	8830	8830	8830	0
75	20230915	181200	1921894980	8830	8830	8830	8830	0
76	20230915	181100	1921894980	8830	8830	8830	8830	0
77	20230915	181000	1921894980	8830	8830	8830	8830	0
78	20230915	180900	1921894980	8830	8830	8830	8830	0
79	20230915	180800	1921894980	8830	8830	8830	8830	0
80	20230915	180700	1921894980	8830	8830	8830	8830	0
81	20230915	180600	1921894980	8830	8830	8830	8830	0
82	20230915	180500	1921894980	8830	8830	8830	8830	0
83	20230915	180400	1921894980	8830	8830	8830	8830	0
84	20230915	180300	1921894980	8830	8830	8830	8830	0
85	20230915	180200	1921894980	8830	8830	8830	8830	0
86	20230915	180100	1921894980	8830	8830	8830	8830	0
87	20230915	180000	1921894980	8830	8830	8830	8830	0
88	20230915	175900	1921894980	8830	8830	8830	8830	0
89	20230915	175800	1921894980	8830	8830	8830	8830	0
90	20230915	175700	1921894980	8830	8830	8830	8830	0
91	20230915	175600	1921894980	8830	8830	8830	8830	0
92	20230915	175500	1921894980	8830	8830	8830	8830	13496
93	20230915	175400	1921894980	8830	8830	8830	8830	0
94	20230915	175300	1921894980	8830	8830	8830	8830	0
95	20230915	175200	1921894980	8830	8830	8830	8830	0
96	20230915	175100	1921894980	8830	8830	8830	8830	0
97	20230915	175000	1921894980	8830	8830	8830	8830	0
98	20230915	174900	1921894980	8830	8830	8830	8830	0
99	20230915	174800	1921894980	8830	8830	8830	8830	0
100	20230915	174700	1921894980	8830	8830	8830	8830	0
101	20230915	174600	1921894980	8830	8830	8830	8830	0
102	20230915	174500	1921894980	8830	8830	8830	8830	0
103	20230915	174400	1921894980	8830	8830	8830	8830	0
104	20230915	174300	1921894980	8830	8830	8830	8830	0
105	20230915	174200	1921894980	8830	8830	8830	8830	0
106	20230915	174100	1921894980	8830	8830	8830	8830	0
107	20230915	174000	1921894980	8830	8830	8830	8830	0
108	20230915	173900	1921894980	8830	8830	8830	8830	0
109	20230915	173800	1921894980	8830	8830	8830	8830	0
110	20230915	173700	1921894980	8830	8830	8830	8830	0
111	20230915	173600	1921894980	8830	8830	8830	8830	0
112	20230915	173500	1921894980	8830	8830	8830	8830	0
113	20230915	173400	1921894980	8830	8830	8830	8830	0
114	20230915	173300	1921894980	8830	8830	8830	8830	0
115	20230915	173200	1921894980	8830	8830	8830	8830	0
116	20230915	173100	1921894980	8830	8830	8830	8830	0
117	20230915	173000	1921894980	8830	8830	8830	8830	0
118	20230915	172900	1921894980	8830	8830	8830	8830	0
119	20230915	172800	1921894980	8830	8830	8830	8830	0
120	20230915	172700	1921894980	8830	8830	8830	8830	0
121	20230915	172600	1921894980	8830	8830	8830	8830	0
122	20230915	172500	1921894980	8830	8830	8830	8830	13496
123	20230915	172400	1921894980	8830	8830	8830	8830	0
124	20230915	172300	1921894980	8830	8830	8830	8830	0
125	20230915	172200	1921894980	8830	8830	8830	8830	0
126	20230915	172100	1921894980	8830	8830	8830	8830	0
127	20230915	172000	1921894980	8830	8830	8830	8830	0
128	20230915	171900	1921894980	8830	8830	8830	8830	0
129	20230915	171800	1921894980	8830	8830	8830	8830	0
130	20230915	171700	1921894980	8830	8830	8830	8830	0
131	20230915	171600	1921894980	8830	8830	8830	8830	0
132	20230915	171500	1921894980	8830	8830	8830	8830	0
133	20230915	171400	1921894980	8830	8830	8830	8830	0
134	20230915	171300	1921894980	8830	8830	8830	8830	0
135	20230915	171200	1921894980	8830	8830	8830	8830	0
136	20230915	171100	1921894980	8830	8830	8830	8830	0
137	20230915	171000	1921894980	8830	8830	8830	8830	0
138	20230915	170900	1921894980	8830	8830	8830	8830	0
139	20230915	170800	1921894980	8830	8830	8830	8830	0
140	20230915	170700	1921894980	8830	8830	8830	8830	0
141	20230915	170600	1921894980	8830	8830	8830	8830	0
142	20230915	170500	1921894980	8830	8830	8830	8830	0
143	20230915	170400	1921894980	8830	8830	8830	8830	0
144	20230915	170300	1921894980	8830	8830	8830	8830	0
145	20230915	170200	1921894980	8830	8830	8830	8830	0
146	20230915	170100	1921894980	8830	8830	8830	8830	0
147	20230915	170000	1921894980	8830	8830	8830	8830	0
148	20230915	165900	1921894980	8830	8830	8830	8830	0
149	20230915	165800	1921894980	8830	8830	8830	8830	0
150	20230915	165700	1921894980	8830	8830	8830	8830	0
151	20230915	165600	1921894980	8830	8830	8830	8830	0
152	20230915	165500	1921894980	8830	8830	8830	8830	13496
153	20230915	165400	1921894980	8830	8830	8830	8830	0
154	20230915	165300	1921894980	8830	8830	8830	8830	0
155	20230915	165200	1921894980	8830	8830	8830	8830	0
156	20230915	165100	1921894980	8830	8830	8830	8830	0
157	20230915	165000	1921894980	8830	8830	8830	8830	0
158	20230915	164900	1921894980	8830	8830	8830	8830	0
159	20230915	164800	1921894980	8830	8830	8830	8830	0
160	20230915	164700	1921894980	8830	8830	8830	8830	0
161	20230915	164600	1921894980	8830	8830	8830	8830	0
162	20230915	164500	1921894980	8830	8830	8830	8830	0
163	20230915	164400	1921894980	8830	8830	8830	8830	0
164	20230915	164300	1921894980	8830	8830	8830	8830	0
165	20230915	164200	1921894980	8830	8830	8830	8830	0
166	20230915	164100	1921894980	8830	8830	8830	8830	0
167	20230915	164000	1921894980	8830	8830	8830	8830	0
168	20230915	163900	1921894980	8830	8830	8830	8830	0
169	20230915	163800	1921894980	8830	8830	8830	8830	0
170	20230915	163700	1921894980	8830	8830	8830	8830	0
171	20230915	163600	1921894980	8830	8830	8830	8830	0
172	20230915	163500	1921894980	8830	8830	8830	8830	0
173	20230915	163400	1921894980	8830	8830	8830	8830	0
174	20230915	163300	1921894980	8830	8830	8830	8830	0
175	20230915	163200	1921894980	8830	8830	8830	8830	0
176	20230915	163100	1921894980	8830	8830	8830	8830	0
177	20230915	163000	1921894980	8830	8830	8830	8830	0
178	20230915	162900	1921894980	8830	8830	8830	8830	0
179	20230915	162800	1921894980	8830	8830	8830	8830	0
180	20230915	162700	1921894980	8830	8830	8830	8830	0
181	20230915	162600	1921894980	8830	8830	8830	8830	0
182	20230915	162500	1921894980	8830	8830	8830	8830	13496
183	20230915	162400	1921894980	8830	8830	8830	8830	0
184	20230915	162300	1921894980	8830	8830	8830	8830	0
185	20230915	162200	1921894980	8830	8830	8830	8830	0
186	20230915	162100	1921894980	8830	8830	8830	8830	0
187	20230915	162000	1921894980	8830	8830	8830	8830	0
188	20230915	161900	1921894980	8830	8830	8830	8830	0
189	20230915	161800	1921894980	8830	8830	8830	8830	0
190	20230915	161700	1921894980	8830	8830	8830	8830	0
191	20230915	161600	1921894980	8830	8830	8830	8830	0
192	20230915	161500	1921894980	8830	8830	8830	8830	0
193	20230915	161400	1921894980	8830	8830	8830	8830	0
194	20230915	161300	1921894980	8830	8830	8830	8830	0
195	20230915	161200	1921894980	8830	8830	8830	8830	0
196	20230915	161100	1921894980	8830	8830	8830	8830	0
197	20230915	161000	1921894980	8830	8830	8830	8830	0
198	20230915	160900	1921894980	8830	8830	8830	8830	0
199	20230915	160800	1921894980	8830	8830	8830	8830	0
200	20230915	160700	1921894980	8830	8830	8830	8830	0
201	20230915	160600	1921894980	8830	8830	8830	8830	0
202	20230915	160500	1921894980	8830	8830	8830	8830	0
203	20230915	160400	1921894980	8830	8830	8830	8830	0
204	20230915	160300	1921894980	8830	8830	8830	8830	0
205	20230915	160200	1921894980	8830	8830	8830	8830	0
206	20230915	160100	1921894980	8830	8830	8830	8830	0
207	20230915	160000	1921894980	8830	8830	8830	8830	0
208	20230915	155900	1921894980	8830	8830	8830	8830	0
209	20230915	155800	1921894980	8830	8830	8830	8830	0
210	20230915	155700	1921894980	8830	8830	8830	8830	0
211	20230915	155600	1921894980	8830	8830	8830	8830	0
212	20230915	155500	1921894980	8830	8830	8830	8830	13496
213	20230915	155400	1921894980	8830	8830	8830	8830	0
214	20230915	155300	1921894980	8830	8830	8830	8830	0
215	20230915	155200	1921894980	8830	8830	8830	8830	0
216	20230915	155100	1921894980	8830	8830	8830	8830	0
217	20230915	155000	1921894980	8830	8830	8830	8830	0
218	20230915	154900	1921894980	8830	8830	8830	8830	0
219	20230915	154800	1921894980	8830	8830	8830	8830	0
220	20230915	154700	1921894980	8830	8830	8830	8830	0
221	20230915	154600	1921894980	8830	8830	8830	8830	0
222	20230915	154500	1921894980	8830	8830	8830	8830	0
223	20230915	154400	1921894980	8830	8830	8830	8830	0
224	20230915	154300	1921894980	8830	8830	8830	8830	0
225	20230915	154200	1921894980	8830	8830	8830	8830	0
226	20230915	154100	1921894980	8830	8830	8830	8830	0
227	20230915	154000	1921894980	8830	8830	8830	8830	0
228	20230915	153900	1921894980	8830	8830	8830	8830	0
229	20230915	153800	1921894980	8830	8830	8830	8830	0
230	20230915	153700	1921894980	8830	8830	8830	8830	0
231	20230915	153600	1921894980	8830	8830	8830	8830	0
232	20230915	153500	1921894980	8830	8830	8830	8830	0
233	20230915	153400	1921894980	8830	8830	8830	8830	0
234	20230915	153300	1921894980	8830	8830	8830	8830	0
235	20230915	153200	1921894980	8830	8830	8830	8830	0
236	20230915	153100	1921894980	8830	8830	8830	8830	0
237	20230915	153000	1921894980	8830	8830	8830	8830	13496
238	20230915	152900	1802725300	8850	8850	8850	8850	0
239	20230915	152800	1802725300	8850	8850	8850	8850	0
240	20230915	152700	1802725300	8850	8850	8850	8850	0
241	20230915	152600	1802725300	8850	8850	8850	8850	0
242	20230915	152500	1802725300	8850	8850	8850	8850	0
243	20230915	152400	1802725300	8850	8850	8850	8850	0
244	20230915	152300	1802725300	8850	8850	8850	8850	0
245	20230915	152200	1802725300	8850	8850	8850	8850	0
246	20230915	152100	1802725300	8850	8850	8850	8850	0
247	20230915	152000	1802725300	8850	8850	8850	8850	0
248	20230915	151900	1802725300	8850	8870	8880	8840	160
249	20230915	151800	1801305390	8830	8840	8860	8830	6060
250	20230915	151700	1747695190	8830	8840	8860	8830	575
251	20230915	151600	1742611510	8840	8840	8840	8840	161
252	20230915	151500	1741188270	8840	8850	8850	8840	75
253	20230915	151400	1740524530	8850	8850	8850	8850	1
254	20230915	151300	1740515680	8840	8840	8840	8840	62
255	20230915	151200	1739967600	8840	8850	8860	8830	265
256	20230915	151100	1737624900	8860	8840	8860	8840	27
257	20230915	151000	1737385960	8830	8850	8850	8830	547
258	20230915	150900	1732549990	8850	8850	8850	8840	94
259	20230915	150800	1731718610	8860	8860	8860	8850	345
260	20230915	150700	1728662060	8860	8850	8860	8850	18
261	20230915	150600	1728502750	8840	8840	8840	8840	102
262	20230915	150500	1727601070	8840	8860	8860	8840	1660
263	20230915	150400	1712904330	8860	8850	8860	8850	396
264	20230915	150300	1709396380	8860	8860	8860	8860	80
265	20230915	150200	1708687580	8850	8860	8860	8850	164
266	20230915	150100	1707234550	8860	8860	8860	8850	229
267	20230915	150000	1705206170	8850	8840	8860	8840	313
268	20230915	145900	1702436130	8860	8860	8860	8860	0
269	20230915	145800	1702436130	8860	8850	8860	8850	285
270	20230915	145700	1699913270	8850	8840	8850	8840	259
271	20230915	145600	1697621290	8850	8850	8850	8850	262
272	20230915	145500	1695302590	8850	8850	8850	8850	168
273	20230915	145400	1693815790	8850	8850	8850	8840	244
274	20230915	145300	1691656770	8850	8840	8850	8840	31
275	20230915	145200	1691382450	8840	8850	8850	8840	158
276	20230915	145100	1689984180	8860	8850	8860	8850	277
277	20230915	145000	1687532710	8840	8840	8850	8840	89
278	20230915	144900	1686745500	8840	8840	8840	8840	3
279	20230915	144800	1686718980	8840	8850	8850	8840	351
280	20230915	144700	1683616130	8840	8830	8840	8830	622
281	20230915	144600	1678117670	8830	8830	8830	8830	2
282	20230915	144500	1678100010	8830	8850	8850	8820	491
283	20230915	144400	1673762050	8860	8850	8860	8850	233
284	20230915	144300	1671699990	8840	8840	8840	8840	1
285	20230915	144200	1671691150	8840	8840	8840	8840	142
286	20230915	144100	1670435870	8830	8830	8840	8830	165
287	20230915	144000	1668978760	8830	8860	8860	8810	5097
288	20230915	143900	1623954180	8850	8860	8870	8850	168
289	20230915	143800	1622465430	8860	8850	8860	8850	451
290	20230915	143700	1618469980	8860	8860	8860	8850	223
291	20230915	143600	1616494980	8850	8850	8850	8850	1
292	20230915	143500	1616486130	8860	8860	8860	8860	159
293	20230915	143400	1615077390	8860	8850	8860	8850	268
294	20230915	143300	1612702940	8850	8860	8860	8850	259
295	20230915	143200	1610408930	8860	8860	8860	8860	99
296	20230915	143100	1609531790	8850	8860	8860	8850	387
297	20230915	143000	1606103540	8850	8870	8870	8850	477
298	20230915	142900	1601875230	8860	8860	8860	8860	1
299	20230915	142800	1601866370	8860	8860	8860	8860	119
300	20230915	142700	1600812030	8860	8850	8860	8850	309
301	20230915	142600	1598074300	8850	8860	8860	8850	4
302	20230915	142500	1598038890	8860	8860	8860	8850	334
303	20230915	142400	1595080540	8860	8870	8870	8860	319
304	20230915	142300	1592252640	8860	8860	8860	8860	223
305	20230915	142200	1590276860	8850	8860	8860	8850	30
306	20230915	142100	1590011090	8860	8870	8870	8860	1718
307	20230915	142000	1574774680	8860	8860	8860	8850	647
308	20230915	141900	1569043530	8850	8850	8860	8850	176
309	20230915	141800	1567484210	8860	8860	8860	8850	330
310	20230915	141700	1564561650	8850	8860	8870	8850	186
311	20230915	141600	1562913610	8860	8860	8860	8860	114
312	20230915	141500	1561903570	8860	8870	8870	8850	40
313	20230915	141400	1561549190	8870	8860	8870	8860	861
314	20230915	141300	1553918570	8850	8860	8860	8850	156
315	20230915	141200	1552536420	8860	8850	8860	8850	664
316	20230915	141100	1546657570	8870	8850	8870	8850	504
317	20230915	141000	1542192160	8860	8860	8860	8860	184
318	20230915	140900	1540561920	8860	8860	8860	8860	2
319	20230915	140800	1540544200	8860	8860	8860	8850	183
320	20230915	140700	1538922830	8850	8860	8860	8850	186
321	20230915	140600	1537274900	8850	8860	8860	8850	1734
322	20230915	140500	1521921250	8870	8870	8870	8870	155
323	20230915	140400	1520546400	8870	8860	8870	8860	169
324	20230915	140300	1519047380	8860	8870	8870	8860	181
325	20230915	140200	1517441940	8870	8870	8870	8870	25
326	20230915	140100	1517220190	8870	8880	8880	8860	2798
327	20230915	140000	1492391000	8880	8880	8890	8880	245
328	20230915	135900	1490213720	8880	8890	8890	8880	22
329	20230915	135800	1490018150	8890	8890	8890	8890	146
330	20230915	135700	1488720210	8890	8890	8890	8880	1289
331	20230915	135600	1477262240	8890	8890	8890	8880	85
332	20230915	135500	1476506620	8890	8880	8890	8880	257
333	20230915	135400	1474221900	8880	8890	8890	8880	198
334	20230915	135300	1472461690	8890	8880	8890	8880	172
335	20230915	135200	1470932730	8880	8890	8890	8880	19
336	20230915	135100	1470763860	8890	8880	8890	8880	503
337	20230915	135000	1466295770	8880	8890	8890	8880	260
338	20230915	134900	1463985190	8880	8890	8890	8880	22
339	20230915	134800	1463789810	8890	8880	8890	8880	191
340	20230915	134700	1462091860	8890	8890	8890	8890	152
341	20230915	134600	1460740580	8880	8890	8890	8880	492
342	20230915	134500	1456370100	8880	8880	8890	8880	7
343	20230915	134400	1456307930	8880	8890	8890	8880	212
344	20230915	134300	1454423280	8880	8880	8890	8880	282
345	20230915	134200	1451917350	8880	8890	8890	8880	18
346	20230915	134100	1451757340	8890	8880	8890	8880	523
347	20230915	134000	1447107910	8890	8890	8890	8890	669
348	20230915	133900	1441160500	8890	8890	8890	8880	24
349	20230915	133800	1440947150	8890	8880	8890	8880	177
350	20230915	133700	1439373650	8880	8880	8890	8880	194
351	20230915	133600	1437649120	8890	8890	8890	8880	159
352	20230915	133500	1436235620	8890	8890	8890	8890	225
353	20230915	133400	1434235370	8890	8900	8900	8890	434
354	20230915	133300	1430376920	8890	8900	8900	8890	376
355	20230915	133200	1427032840	8900	8900	8900	8900	2
356	20230915	133100	1427015040	8890	8890	8900	8890	1232
357	20230915	133000	1416061150	8890	8890	8890	8890	157
358	20230915	132900	1414665420	8880	8890	8890	8880	26
359	20230915	132800	1414434420	8890	8890	8890	8890	183
360	20230915	132700	1412807550	8890	8890	8890	8880	366
361	20230915	132600	1409555820	8890	8890	8890	8890	139
362	20230915	132500	1408320110	8880	8880	8890	8880	506
363	20230915	132400	1403826820	8880	8880	8890	8880	175
364	20230915	132300	1402271220	8890	8890	8890	8890	169
365	20230915	132200	1400768810	8880	8880	8890	8880	20
366	20230915	132100	1400591170	8890	8900	8900	8890	1404
367	20230915	132000	1388109430	8900	8890	8900	8890	174
368	20230915	131900	1386560840	8890	8890	8890	8880	2307
369	20230915	131800	1366060820	8890	8880	8890	8880	283
370	20230915	131700	1363545990	8890	8890	8890	8890	409
371	20230915	131600	1359909980	8890	8890	8890	8880	229
372	20230915	131500	1357874570	8880	8890	8890	8880	7
373	20230915	131400	1357812390	8880	8880	8890	8880	413
374	20230915	131300	1354141360	8880	8870	8880	8870	439
375	20230915	131200	1350246200	8870	8870	8870	8870	2
376	20230915	131100	1350228460	8870	8870	8870	8860	194
377	20230915	131000	1348507720	8860	8870	8870	8860	167
378	20230915	130900	1347026460	8870	8870	8870	8870	182
379	20230915	130800	1345412120	8870	8870	8870	8860	3
380	20230915	130700	1345385520	8870	8870	8870	8870	159
381	20230915	130600	1343975190	8860	8870	8870	8860	177
382	20230915	130500	1342405240	8870	8870	8870	8870	302
383	20230915	130400	1339726500	8870	8870	8870	8860	213
384	20230915	130300	1337837200	8870	8860	8870	8860	152
385	20230915	130200	1336489090	8870	8870	8870	8870	2
386	20230915	130100	1336471350	8860	8870	8870	8860	139
387	20230915	130000	1335238430	8870	8870	8870	8870	307
388	20230915	125900	1332515340	8860	8860	8860	8860	17
389	20230915	125800	1332364720	8860	8860	8860	8860	0
390	20230915	125700	1332364720	8860	8860	8860	8860	424
391	20230915	125600	1328608080	8860	8870	8870	8860	221
392	20230915	125500	1326648290	8870	8860	8870	8860	6
393	20230915	125400	1326595110	8870	8870	8870	8870	169
394	20230915	125300	1325096080	8860	8860	8860	8860	316
395	20230915	125200	1322296320	8860	8870	8870	8860	1010
396	20230915	125100	1313347710	8870	8860	8870	8860	175
397	20230915	125000	1311795490	8870	8870	8870	8870	168
398	20230915	124900	1310305330	8880	8870	8880	8870	230
399	20230915	124800	1308265210	8870	8870	8870	8870	184
400	20230915	124700	1306633130	8870	8870	8880	8870	196
401	20230915	124600	1304892780	8870	8880	8880	8870	239
402	20230915	124500	1302771110	8870	8880	8880	8870	2
403	20230915	124400	1302753360	8880	8870	8880	8870	170
404	20230915	124300	1301243790	8880	8880	8880	8870	173
405	20230915	124200	1299707560	8880	8880	8880	8880	1
406	20230915	124100	1299698680	8870	8860	8870	8860	167
407	20230915	124000	1298217400	8870	8870	8870	8860	197
408	20230915	123900	1296470040	8870	8870	8870	8870	185
409	20230915	123800	1294829090	8860	8860	8860	8860	1
410	20230915	123700	1294820230	8870	8870	8870	8870	162
411	20230915	123600	1293383290	8860	8870	8870	8860	171
412	20230915	123500	1291866560	8870	8860	8870	8860	31
413	20230915	123400	1291591890	8870	8860	8870	8850	251
414	20230915	123300	1289366670	8860	8860	8870	8850	1053
415	20230915	123200	1280038290	8860	8870	8870	8860	189
416	20230915	123100	1278361890	8860	8870	8870	8860	2
417	20230915	123000	1278344160	8870	8870	8870	8870	156
418	20230915	122900	1276960440	8860	8860	8870	8860	147
419	20230915	122800	1275656610	8860	8860	8860	8860	3
420	20230915	122700	1275630030	8870	8860	8870	8860	147
421	20230915	122600	1274326160	8860	8860	8860	8860	326
422	20230915	122500	1271437800	8870	8870	8870	8860	2177
423	20230915	122400	1252135020	8880	8870	8880	8870	267
424	20230915	122300	1249764960	8880	8890	8900	8880	681
425	20230915	122200	1243710510	8880	8890	8890	8880	77
426	20230915	122100	1243026490	8890	8870	8890	8870	6
427	20230915	122000	1242973210	8890	8880	8890	8870	186
428	20230915	121900	1241321530	8870	8870	8890	8870	1273
429	20230915	121800	1230013520	8870	8880	8880	8870	2276
430	20230915	121700	1209813770	8880	8880	8880	8870	165
431	20230915	121600	1208348600	8880	8870	8880	8870	2649
432	20230915	121500	1184834100	8870	8860	8870	8860	12
433	20230915	121400	1184727670	8870	8870	8870	8870	152
434	20230915	121300	1183379430	8870	8870	8870	8860	181
435	20230915	121200	1181774000	8860	8870	8870	8860	180
436	20230915	121100	1180177410	8860	8860	8860	8860	1
437	20230915	121000	1180168550	8860	8850	8860	8850	128
438	20230915	120900	1179034660	8850	8860	8860	8850	227
439	20230915	120800	1177023470	8860	8850	8860	8850	19
440	20230915	120700	1176855150	8860	8860	8860	8860	184
441	20230915	120600	1175224910	8850	8860	8860	8850	145
442	20230915	120500	1173940260	8860	8860	8860	8860	0
443	20230915	120400	1173940260	8860	8850	8860	8850	143
444	20230915	120300	1172673290	8860	8860	8860	8860	168
445	20230915	120200	1171184810	8860	8850	8860	8850	151
446	20230915	120100	1169846990	8860	8860	8860	8860	1
447	20230915	120000	1169838130	8860	8860	8860	8860	182
448	20230915	115900	1168225610	8860	8860	8870	8860	279
449	20230915	115800	1165752690	8860	8870	8870	8860	314
450	20230915	115700	1162970640	8870	8860	8870	8860	236
451	20230915	115600	1160877330	8870	8870	8870	8870	172
452	20230915	115500	1159351690	8860	8870	8870	8860	203
453	20230915	115400	1157551110	8870	8870	8870	8860	28
454	20230915	115300	1157302780	8870	8860	8870	8860	636
455	20230915	115200	1151667710	8860	8860	8860	8850	175
456	20230915	115100	1150117220	8850	8850	8850	8850	0
457	20230915	115000	1150117220	8850	8850	8860	8850	183
458	20230915	114900	1148495880	8860	8860	8860	8860	143
459	20230915	114800	1147228900	8860	8860	8860	8850	1351
460	20230915	114700	1135269810	8860	8860	8870	8860	151
461	20230915	114600	1133930490	8860	8860	8860	8860	245
462	20230915	114500	1131759790	8860	8860	8860	8860	1293
463	20230915	114400	1120303810	8860	8860	8860	8860	3
464	20230915	114300	1120277230	8860	8850	8860	8850	255
465	20230915	114200	1118017970	8860	8860	8860	8860	137
466	20230915	114100	1116804150	8860	8850	8860	8850	3
467	20230915	114000	1116777580	8860	8860	8860	8860	144
468	20230915	113900	1115501740	8860	8860	8860	8850	161
469	20230915	113800	1114075310	8850	8860	8860	8850	103
470	20230915	113700	1113162750	8860	8860	8860	8860	165
471	20230915	113600	1111700850	8860	8850	8860	8850	368
472	20230915	113500	1108441830	8850	8860	8860	8850	167
473	20230915	113400	1106962240	8850	8850	8850	8850	1
474	20230915	113300	1106953390	8860	8860	8860	8860	147
475	20230915	113200	1105650970	8850	8840	8850	8840	327
476	20230915	113100	1102757030	8840	8840	8840	8840	3
477	20230915	113000	1102730510	8850	8850	8850	8850	213
478	20230915	112900	1100845460	8840	8840	8850	8840	151
479	20230915	112800	1099509190	8840	8850	8850	8840	12
480	20230915	112700	1099403020	8850	8830	8850	8830	858
481	20230915	112600	1091816740	8840	8840	8840	8840	149
482	20230915	112500	1090499580	8830	8840	8840	8830	155
483	20230915	112400	1089129390	8840	8830	8840	8830	6
484	20230915	112300	1089076380	8840	8840	8840	8840	155
485	20230915	112200	1087706180	8830	8830	8840	8830	1354
486	20230915	112100	1075747400	8830	8830	8830	8830	0
487	20230915	112000	1075747400	8830	8820	8830	8820	267
488	20230915	111900	1073389920	8830	8830	8830	8830	152
489	20230915	111800	1072047760	8820	8830	8830	8820	174
490	20230915	111700	1070511350	8830	8820	8830	8820	885
491	20230915	111600	1062704880	8820	8830	8830	8820	418
492	20230915	111500	1059016490	8820	8830	8830	8820	337
493	20230915	111400	1056040800	8830	8820	8830	8820	84
494	20230915	111300	1055299420	8830	8830	8830	8820	233
495	20230915	111200	1053242040	8820	8830	8830	8820	157
496	20230915	111100	1051855760	8820	8820	8820	8820	1
497	20230915	111000	1051846940	8830	8830	8830	8820	2116
498	20230915	110900	1033162670	8840	8840	8850	8840	1143
499	20230915	110800	1023056820	8840	8850	8850	8840	171
500	20230915	110700	1021543670	8850	8850	8850	8850	0
501	20230915	110600	1021543670	8850	8850	8850	8840	158
502	20230915	110500	1020145380	8840	8850	8850	8840	146
503	20230915	110400	1018853310	8840	8840	8840	8840	1
504	20230915	110300	1018844470	8850	8850	8850	8850	164
505	20230915	110200	1017393070	8840	8840	8850	8840	179
506	20230915	110100	1015808980	8850	8860	8860	8850	973
507	20230915	110000	1007197720	8860	8860	8860	8860	167
508	20230915	105900	1005718100	8860	8860	8860	8850	219
509	20230915	105800	1003777770	8850	8860	8860	8850	226
510	20230915	105700	1001775430	8860	8850	8860	8850	53
511	20230915	105600	1001305930	8860	8840	8860	8830	1505
512	20230915	105500	987985980	8840	8830	8840	8830	240
513	20230915	105400	985864400	8840	8840	8840	8830	159
514	20230915	105300	984458940	8840	8840	8850	8840	1003
515	20230915	105200	975590570	8840	8850	8850	8840	247
516	20230915	105100	973404730	8850	8870	8870	8850	1302
517	20230915	105000	961872600	8870	8870	8870	8860	217
518	20230915	104900	959947880	8870	8880	8880	8870	945
519	20230915	104800	951563800	8880	8880	8880	8870	659
520	20230915	104700	945715290	8880	8880	8880	8880	61
521	20230915	104600	945173610	8880	8870	8880	8870	223
522	20230915	104500	943193410	8870	8880	8880	8870	325
523	20230915	104400	940307910	8880	8880	8880	8880	27
524	20230915	104300	940068150	8870	8870	8870	8860	358
525	20230915	104200	936892700	8870	8870	8870	8860	172
526	20230915	104100	935367120	8870	8870	8870	8860	56
527	20230915	104000	934870410	8870	8870	8870	8870	239
528	20230915	103900	932750480	8870	8860	8870	8860	217
529	20230915	103800	930825700	8870	8860	8870	8860	229
530	20230915	103700	928794580	8870	8870	8870	8860	108
531	20230915	103600	927837090	8870	8880	8880	8860	542
532	20230915	103500	923027610	8880	8900	8900	8870	2605
533	20230915	103400	899882570	8890	8910	8910	8890	294
534	20230915	103300	897265680	8910	8910	8910	8910	481
535	20230915	103200	892979970	8910	8910	8910	8900	1242
536	20230915	103100	881925770	8910	8900	8910	8890	2417
537	20230915	103000	860413730	8900	8900	8900	8900	30
538	20230915	102900	860146730	8900	8890	8900	8880	1818
539	20230915	102800	843984550	8890	8880	8890	8880	1315
540	20230915	102700	832307010	8870	8870	8880	8870	722
541	20230915	102600	825902570	8880	8870	8880	8870	350
542	20230915	102500	822795900	8880	8860	8880	8860	355
543	20230915	102400	819646440	8870	8870	8870	8860	875
544	20230915	102300	811889530	8870	8870	8880	8870	656
545	20230915	102200	806070520	8870	8880	8880	8870	317
546	20230915	102100	803255570	8880	8880	8880	8880	191
547	20230915	102000	801559490	8880	8880	8880	8870	184
548	20230915	101900	799926880	8880	8870	8880	8870	269
549	20230915	101800	797538700	8880	8870	8880	8870	984
550	20230915	101700	788808720	8870	8850	8870	8840	3541
551	20230915	101600	757444930	8850	8840	8850	8840	482
552	20230915	101500	753181940	8850	8840	8850	8840	1006
553	20230915	101400	744288580	8840	8840	8840	8840	139
554	20230915	101300	743059820	8840	8840	8840	8830	238
555	20230915	101200	740955910	8840	8830	8850	8830	1110
556	20230915	101100	731143520	8840	8850	8850	8830	1052
557	20230915	101000	721842680	8850	8850	8850	8850	1347
558	20230915	100900	709921730	8850	8860	8860	8850	2690
559	20230915	100800	686099820	8870	8860	8870	8860	382
560	20230915	100700	682712210	8860	8870	8870	8860	211
561	20230915	100600	680842160	8860	8870	8870	8860	527
562	20230915	100500	676169980	8870	8870	8870	8870	200
563	20230915	100400	674395980	8870	8860	8870	8860	489
564	20230915	100300	670062900	8870	8870	8870	8860	201
565	20230915	100200	668280070	8870	8860	8870	8860	182
566	20230915	100100	666665740	8870	8870	8870	8860	331
567	20230915	100000	663731350	8850	8860	8870	8850	144
568	20230915	095900	662455530	8860	8870	8870	8850	802
569	20230915	095800	655349780	8870	8870	8870	8870	264
570	20230915	095700	653008100	8870	8880	8880	8870	1583
571	20230915	095600	638960200	8880	8880	8890	8880	940
572	20230915	095500	630611260	8880	8880	8890	8880	497
573	20230915	095400	626196200	8880	8880	8880	8880	193
574	20230915	095300	624482360	8880	8880	8900	8880	686
575	20230915	095200	618384750	8890	8890	8890	8880	306
576	20230915	095100	615667410	8880	8890	8890	8880	2537
577	20230915	095000	593122460	8880	8890	8890	8880	111
578	20230915	094900	592136680	8890	8890	8890	8880	273
579	20230915	094800	589710640	8890	8880	8890	8880	154
580	20230915	094700	588342820	8880	8880	8900	8870	9151
581	20230915	094600	507057410	8880	8870	8880	8870	278
582	20230915	094500	504589860	8870	8870	8880	8870	1078
583	20230915	094400	495026510	8870	8870	8880	8870	603
584	20230915	094300	489677360	8860	8860	8870	8860	3
585	20230915	094200	489650770	8860	8860	8860	8860	135
586	20230915	094100	488454670	8860	8900	8900	8860	852
587	20230915	094000	480886660	8890	8890	8890	8880	532
588	20230915	093900	476157190	8890	8900	8900	8880	1663
589	20230915	093800	461373130	8900	8890	8920	8880	2590
590	20230915	093700	438325520	8880	8890	8890	8880	237
591	20230915	093600	436220620	8890	8890	8890	8880	178
592	20230915	093500	434638210	8890	8880	8890	8880	575
593	20230915	093400	429532200	8870	8890	8890	8870	932
594	20230915	093300	421258360	8880	8890	8890	8880	555
595	20230915	093200	416328060	8890	8850	8900	8850	9495
596	20230915	093100	331943380	8850	8850	8850	8850	1939
597	20230915	093000	314783230	8840	8850	8850	8840	913
598	20230915	092900	306710110	8840	8840	8850	8840	715
599	20230915	092800	300386740	8840	8840	8840	8840	170
600	20230915	092700	298883940	8830	8830	8830	8830	18
601	20230915	092600	298725000	8840	8850	8850	8840	1393
602	20230915	092500	286408830	8850	8850	8850	8840	1557
603	20230915	092400	272629390	8840	8850	8880	8840	3797
604	20230915	092300	238984900	8840	8840	8850	8840	706
605	20230915	092200	232738220	8850	8840	8850	8840	2518
606	20230915	092100	210465440	8830	8840	8840	8830	187
607	20230915	092000	208812620	8830	8840	8850	8830	512
608	20230915	091900	204286670	8850	8840	8850	8840	286
609	20230915	091800	201757020	8840	8840	8850	8840	442
610	20230915	091700	197847100	8840	8840	8840	8830	2740
611	20230915	091600	173625820	8830	8830	8830	8830	51
612	20230915	091500	173175490	8840	8820	8840	8820	682
613	20230915	091400	167157360	8820	8830	8830	8810	2395
614	20230915	091300	146040400	8830	8840	8840	8830	585
615	20230915	091200	140869010	8840	8850	8850	8840	489
616	20230915	091100	136541440	8850	8850	8860	8840	1027
617	20230915	091000	127452080	8860	8840	8870	8840	3243
618	20230915	090900	98762270	8840	8850	8850	8830	206
619	20230915	090800	96940550	8850	8840	8850	8830	2331
620	20230915	090700	76343340	8840	8830	8850	8830	184
621	20230915	090600	74716980	8830	8840	8850	8830	1449
622	20230915	090500	61917170	8830	8790	8830	8790	3310
623	20230915	090400	32763300	8790	8780	8790	8770	187
624	20230915	090300	31119950	8760	8750	8790	8750	511
625	20230915	090200	26638720	8770	8740	8770	8740	2129
626	20230915	090100	7987960	8730	8700	8730	8700	92
627	20230915	090000	7187260	8700	8680	8700	8680	828