KissMeData/007810/min/candle-20230908.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230908	184700	2312227630	15890	15890	15890	15890	1576
3	20230908	184600	2312227630	15890	15890	15890	15890	0
4	20230908	184500	2312227630	15890	15890	15890	15890	0
5	20230908	184400	2312227630	15890	15890	15890	15890	0
6	20230908	184300	2312227630	15890	15890	15890	15890	0
7	20230908	184200	2312227630	15890	15890	15890	15890	0
8	20230908	184100	2312227630	15890	15890	15890	15890	0
9	20230908	184000	2312227630	15890	15890	15890	15890	0
10	20230908	183900	2312227630	15890	15890	15890	15890	0
11	20230908	183800	2312227630	15890	15890	15890	15890	0
12	20230908	183700	2312227630	15890	15890	15890	15890	0
13	20230908	183600	2312227630	15890	15890	15890	15890	0
14	20230908	183500	2312227630	15890	15890	15890	15890	0
15	20230908	183400	2312227630	15890	15890	15890	15890	0
16	20230908	183300	2312227630	15890	15890	15890	15890	0
17	20230908	183200	2312227630	15890	15890	15890	15890	0
18	20230908	183100	2312227630	15890	15890	15890	15890	0
19	20230908	183000	2312227630	15890	15890	15890	15890	0
20	20230908	182900	2312227630	15890	15890	15890	15890	0
21	20230908	182800	2312227630	15890	15890	15890	15890	0
22	20230908	182700	2312227630	15890	15890	15890	15890	0
23	20230908	182600	2312227630	15890	15890	15890	15890	0
24	20230908	182500	2312227630	15890	15890	15890	15890	0
25	20230908	182400	2312227630	15890	15890	15890	15890	0
26	20230908	182300	2312227630	15890	15890	15890	15890	0
27	20230908	182200	2312227630	15890	15890	15890	15890	0
28	20230908	182100	2312227630	15890	15890	15890	15890	0
29	20230908	182000	2312227630	15890	15890	15890	15890	0
30	20230908	181900	2312227630	15890	15890	15890	15890	0
31	20230908	181800	2312227630	15890	15890	15890	15890	0
32	20230908	181700	2312227630	15890	15890	15890	15890	1576
33	20230908	181600	2312227630	15890	15890	15890	15890	0
34	20230908	181500	2312227630	15890	15890	15890	15890	0
35	20230908	181400	2312227630	15890	15890	15890	15890	0
36	20230908	181300	2312227630	15890	15890	15890	15890	0
37	20230908	181200	2312227630	15890	15890	15890	15890	0
38	20230908	181100	2312227630	15890	15890	15890	15890	0
39	20230908	181000	2312227630	15890	15890	15890	15890	0
40	20230908	180900	2312227630	15890	15890	15890	15890	0
41	20230908	180800	2312227630	15890	15890	15890	15890	0
42	20230908	180700	2312227630	15890	15890	15890	15890	0
43	20230908	180600	2312227630	15890	15890	15890	15890	0
44	20230908	180500	2312227630	15890	15890	15890	15890	0
45	20230908	180400	2312227630	15890	15890	15890	15890	0
46	20230908	180300	2312227630	15890	15890	15890	15890	0
47	20230908	180200	2312227630	15890	15890	15890	15890	0
48	20230908	180100	2312227630	15890	15890	15890	15890	0
49	20230908	180000	2312227630	15890	15890	15890	15890	0
50	20230908	175900	2312227630	15890	15890	15890	15890	0
51	20230908	175800	2312227630	15890	15890	15890	15890	0
52	20230908	175700	2312227630	15890	15890	15890	15890	0
53	20230908	175600	2312227630	15890	15890	15890	15890	0
54	20230908	175500	2312227630	15890	15890	15890	15890	0
55	20230908	175400	2312227630	15890	15890	15890	15890	0
56	20230908	175300	2312227630	15890	15890	15890	15890	0
57	20230908	175200	2312227630	15890	15890	15890	15890	0
58	20230908	175100	2312227630	15890	15890	15890	15890	0
59	20230908	175000	2312227630	15890	15890	15890	15890	0
60	20230908	174900	2312227630	15890	15890	15890	15890	0
61	20230908	174800	2312227630	15890	15890	15890	15890	0
62	20230908	174700	2312227630	15890	15890	15890	15890	1576
63	20230908	174600	2312227630	15890	15890	15890	15890	0
64	20230908	174500	2312227630	15890	15890	15890	15890	0
65	20230908	174400	2312227630	15890	15890	15890	15890	0
66	20230908	174300	2312227630	15890	15890	15890	15890	0
67	20230908	174200	2312227630	15890	15890	15890	15890	0
68	20230908	174100	2312227630	15890	15890	15890	15890	0
69	20230908	174000	2312227630	15890	15890	15890	15890	0
70	20230908	173900	2312227630	15890	15890	15890	15890	0
71	20230908	173800	2312227630	15890	15890	15890	15890	0
72	20230908	173700	2312227630	15890	15890	15890	15890	0
73	20230908	173600	2312227630	15890	15890	15890	15890	0
74	20230908	173500	2312227630	15890	15890	15890	15890	0
75	20230908	173400	2312227630	15890	15890	15890	15890	0
76	20230908	173300	2312227630	15890	15890	15890	15890	0
77	20230908	173200	2312227630	15890	15890	15890	15890	0
78	20230908	173100	2312227630	15890	15890	15890	15890	0
79	20230908	173000	2312227630	15890	15890	15890	15890	0
80	20230908	172900	2312227630	15890	15890	15890	15890	0
81	20230908	172800	2312227630	15890	15890	15890	15890	0
82	20230908	172700	2312227630	15890	15890	15890	15890	0
83	20230908	172600	2312227630	15890	15890	15890	15890	0
84	20230908	172500	2312227630	15890	15890	15890	15890	0
85	20230908	172400	2312227630	15890	15890	15890	15890	0
86	20230908	172300	2312227630	15890	15890	15890	15890	0
87	20230908	172200	2312227630	15890	15890	15890	15890	0
88	20230908	172100	2312227630	15890	15890	15890	15890	0
89	20230908	172000	2312227630	15890	15890	15890	15890	0
90	20230908	171900	2312227630	15890	15890	15890	15890	0
91	20230908	171800	2312227630	15890	15890	15890	15890	0
92	20230908	171700	2312227630	15890	15890	15890	15890	1576
93	20230908	171600	2312227630	15890	15890	15890	15890	0
94	20230908	171500	2312227630	15890	15890	15890	15890	0
95	20230908	171400	2312227630	15890	15890	15890	15890	0
96	20230908	171300	2312227630	15890	15890	15890	15890	0
97	20230908	171200	2312227630	15890	15890	15890	15890	0
98	20230908	171100	2312227630	15890	15890	15890	15890	0
99	20230908	171000	2312227630	15890	15890	15890	15890	0
100	20230908	170900	2312227630	15890	15890	15890	15890	0
101	20230908	170800	2312227630	15890	15890	15890	15890	0
102	20230908	170700	2312227630	15890	15890	15890	15890	0
103	20230908	170600	2312227630	15890	15890	15890	15890	0
104	20230908	170500	2312227630	15890	15890	15890	15890	0
105	20230908	170400	2312227630	15890	15890	15890	15890	0
106	20230908	170300	2312227630	15890	15890	15890	15890	0
107	20230908	170200	2312227630	15890	15890	15890	15890	0
108	20230908	170100	2312227630	15890	15890	15890	15890	0
109	20230908	170000	2312227630	15890	15890	15890	15890	0
110	20230908	165900	2312227630	15890	15890	15890	15890	0
111	20230908	165800	2312227630	15890	15890	15890	15890	0
112	20230908	165700	2312227630	15890	15890	15890	15890	0
113	20230908	165600	2312227630	15890	15890	15890	15890	0
114	20230908	165500	2312227630	15890	15890	15890	15890	0
115	20230908	165400	2312227630	15890	15890	15890	15890	0
116	20230908	165300	2312227630	15890	15890	15890	15890	0
117	20230908	165200	2312227630	15890	15890	15890	15890	0
118	20230908	165100	2312227630	15890	15890	15890	15890	0
119	20230908	165000	2312227630	15890	15890	15890	15890	0
120	20230908	164900	2312227630	15890	15890	15890	15890	0
121	20230908	164800	2312227630	15890	15890	15890	15890	0
122	20230908	164700	2312227630	15890	15890	15890	15890	1576
123	20230908	164600	2312227630	15890	15890	15890	15890	0
124	20230908	164500	2312227630	15890	15890	15890	15890	0
125	20230908	164400	2312227630	15890	15890	15890	15890	0
126	20230908	164300	2312227630	15890	15890	15890	15890	0
127	20230908	164200	2312227630	15890	15890	15890	15890	0
128	20230908	164100	2312227630	15890	15890	15890	15890	0
129	20230908	164000	2312227630	15890	15890	15890	15890	0
130	20230908	163900	2312227630	15890	15890	15890	15890	0
131	20230908	163800	2312227630	15890	15890	15890	15890	0
132	20230908	163700	2312227630	15890	15890	15890	15890	0
133	20230908	163600	2312227630	15890	15890	15890	15890	0
134	20230908	163500	2312227630	15890	15890	15890	15890	0
135	20230908	163400	2312227630	15890	15890	15890	15890	0
136	20230908	163300	2312227630	15890	15890	15890	15890	0
137	20230908	163200	2312227630	15890	15890	15890	15890	0
138	20230908	163100	2312227630	15890	15890	15890	15890	0
139	20230908	163000	2312227630	15890	15890	15890	15890	0
140	20230908	162900	2312227630	15890	15890	15890	15890	0
141	20230908	162800	2312227630	15890	15890	15890	15890	0
142	20230908	162700	2312227630	15890	15890	15890	15890	0
143	20230908	162600	2312227630	15890	15890	15890	15890	0
144	20230908	162500	2312227630	15890	15890	15890	15890	0
145	20230908	162400	2312227630	15890	15890	15890	15890	0
146	20230908	162300	2312227630	15890	15890	15890	15890	0
147	20230908	162200	2312227630	15890	15890	15890	15890	0
148	20230908	162100	2312227630	15890	15890	15890	15890	0
149	20230908	162000	2312227630	15890	15890	15890	15890	0
150	20230908	161900	2312227630	15890	15890	15890	15890	0
151	20230908	161800	2312227630	15890	15890	15890	15890	0
152	20230908	161700	2312227630	15890	15890	15890	15890	1576
153	20230908	161600	2312227630	15890	15890	15890	15890	0
154	20230908	161500	2312227630	15890	15890	15890	15890	0
155	20230908	161400	2312227630	15890	15890	15890	15890	0
156	20230908	161300	2312227630	15890	15890	15890	15890	0
157	20230908	161200	2312227630	15890	15890	15890	15890	0
158	20230908	161100	2312227630	15890	15890	15890	15890	0
159	20230908	161000	2312227630	15890	15890	15890	15890	0
160	20230908	160900	2312227630	15890	15890	15890	15890	0
161	20230908	160800	2312227630	15890	15890	15890	15890	0
162	20230908	160700	2312227630	15890	15890	15890	15890	0
163	20230908	160600	2312227630	15890	15890	15890	15890	0
164	20230908	160500	2312227630	15890	15890	15890	15890	0
165	20230908	160400	2312227630	15890	15890	15890	15890	0
166	20230908	160300	2312227630	15890	15890	15890	15890	0
167	20230908	160200	2312227630	15890	15890	15890	15890	0
168	20230908	160100	2312227630	15890	15890	15890	15890	0
169	20230908	160000	2312227630	15890	15890	15890	15890	0
170	20230908	155900	2312227630	15890	15890	15890	15890	0
171	20230908	155800	2312227630	15890	15890	15890	15890	0
172	20230908	155700	2312227630	15890	15890	15890	15890	0
173	20230908	155600	2312227630	15890	15890	15890	15890	0
174	20230908	155500	2312227630	15890	15890	15890	15890	0
175	20230908	155400	2312227630	15890	15890	15890	15890	0
176	20230908	155300	2312227630	15890	15890	15890	15890	0
177	20230908	155200	2312227630	15890	15890	15890	15890	0
178	20230908	155100	2312227630	15890	15890	15890	15890	0
179	20230908	155000	2312227630	15890	15890	15890	15890	0
180	20230908	154900	2312227630	15890	15890	15890	15890	0
181	20230908	154800	2312227630	15890	15890	15890	15890	0
182	20230908	154700	2312227630	15890	15890	15890	15890	1576
183	20230908	154600	2312227630	15890	15890	15890	15890	0
184	20230908	154500	2312227630	15890	15890	15890	15890	0
185	20230908	154400	2312227630	15890	15890	15890	15890	0
186	20230908	154300	2312227630	15890	15890	15890	15890	0
187	20230908	154200	2312227630	15890	15890	15890	15890	0
188	20230908	154100	2312227630	15890	15890	15890	15890	0
189	20230908	154000	2312227630	15890	15890	15890	15890	0
190	20230908	153900	2312227630	15890	15890	15890	15890	0
191	20230908	153800	2312227630	15890	15890	15890	15890	0
192	20230908	153700	2312227630	15890	15890	15890	15890	0
193	20230908	153600	2312227630	15890	15890	15890	15890	0
194	20230908	153500	2312227630	15890	15890	15890	15890	0
195	20230908	153400	2312227630	15890	15890	15890	15890	0
196	20230908	153300	2312227630	15890	15890	15890	15890	0
197	20230908	153200	2312227630	15890	15890	15890	15890	0
198	20230908	153100	2312227630	15890	15890	15890	15890	0
199	20230908	153000	2312227630	15890	15890	15890	15890	1576
200	20230908	152900	2287184990	15870	15870	15870	15870	0
201	20230908	152800	2287184990	15870	15870	15870	15870	0
202	20230908	152700	2287184990	15870	15870	15870	15870	0
203	20230908	152600	2287184990	15870	15870	15870	15870	0
204	20230908	152500	2287184990	15870	15870	15870	15870	0
205	20230908	152400	2287184990	15870	15870	15870	15870	0
206	20230908	152300	2287184990	15870	15870	15870	15870	0
207	20230908	152200	2287184990	15870	15870	15870	15870	0
208	20230908	152100	2287184990	15870	15870	15870	15870	0
209	20230908	152000	2287184990	15870	15870	15870	15870	0
210	20230908	151900	2287184990	15870	15890	15890	15870	597
211	20230908	151800	2277704310	15880	15890	15890	15880	190
212	20230908	151700	2274685440	15880	15870	15890	15860	868
213	20230908	151600	2260907980	15860	15860	15870	15860	143
214	20230908	151500	2258639810	15860	15870	15870	15860	26
215	20230908	151400	2258227340	15870	15850	15870	15850	95
216	20230908	151300	2256720520	15850	15860	15870	15850	135
217	20230908	151200	2254579620	15860	15860	15870	15860	146
218	20230908	151100	2252263870	15860	15860	15860	15850	471
219	20230908	151000	2244795310	15860	15860	15860	15850	248
220	20230908	150900	2240862470	15850	15850	15860	15850	242
221	20230908	150800	2237026230	15860	15850	15870	15850	1164
222	20230908	150700	2218569620	15860	15850	15860	15850	148
223	20230908	150600	2216223580	15860	15860	15860	15860	11
224	20230908	150500	2216049120	15840	15840	15860	15830	245
225	20230908	150400	2212168070	15840	15840	15840	15830	273
226	20230908	150300	2207844380	15840	15850	15850	15830	812
227	20230908	150200	2194982730	15850	15860	15860	15850	104
228	20230908	150100	2193334160	15850	15850	15850	15850	152
229	20230908	150000	2190924960	15850	15860	15860	15850	79
230	20230908	145900	2189672090	15860	15840	15860	15840	87
231	20230908	145800	2188293230	15870	15880	15880	15870	79
232	20230908	145700	2187038820	15880	15870	15880	15870	102
233	20230908	145600	2185419190	15870	15820	15870	15820	74
234	20230908	145500	2184247960	15870	15860	15870	15810	472
235	20230908	145400	2176775770	15860	15830	15860	15810	200
236	20230908	145300	2173609550	15860	15850	15860	15800	839
237	20230908	145200	2160338830	15850	15850	15850	15840	343
238	20230908	145100	2154903050	15850	15850	15850	15850	31
239	20230908	145000	2154411700	15840	15830	15850	15830	83
240	20230908	144900	2153096850	15830	15840	15850	15830	183
241	20230908	144800	2150199140	15840	15850	15850	15840	68
242	20230908	144700	2149121370	15850	15840	15850	15830	126
243	20230908	144600	2147125440	15850	15850	15850	15850	6
244	20230908	144500	2147030340	15850	15850	15850	15850	144
245	20230908	144400	2144747940	15850	15840	15850	15840	334
246	20230908	144300	2139455150	15830	15830	15830	15830	200
247	20230908	144200	2136289150	15840	15820	15840	15820	224
248	20230908	144100	2132743300	15820	15810	15820	15810	248
249	20230908	144000	2128821330	15800	15800	15800	15800	23
250	20230908	143900	2128457930	15800	15810	15810	15800	95
251	20230908	143800	2126956840	15810	15810	15810	15810	18
252	20230908	143700	2126672260	15810	15800	15810	15800	244
253	20230908	143600	2122817010	15800	15800	15800	15800	226
254	20230908	143500	2119246210	15800	15800	15800	15800	109
255	20230908	143400	2117524010	15800	15800	15800	15790	14
256	20230908	143300	2117302830	15800	15790	15800	15780	114
257	20230908	143200	2115502850	15790	15790	15790	15790	130
258	20230908	143100	2113450150	15790	15790	15790	15790	130
259	20230908	143000	2111397450	15790	15790	15790	15790	34
260	20230908	142900	2110860590	15780	15780	15790	15780	111
261	20230908	142800	2109108790	15790	15790	15790	15780	91
262	20230908	142700	2107671990	15790	15800	15800	15790	199
263	20230908	142600	2104529580	15800	15800	15800	15800	54
264	20230908	142500	2103676380	15790	15790	15800	15780	201
265	20230908	142400	2100502710	15780	15790	15790	15780	58
266	20230908	142300	2099587410	15790	15780	15790	15780	209
267	20230908	142200	2096289290	15770	15780	15780	15770	44
268	20230908	142100	2095595270	15780	15770	15780	15770	190
269	20230908	142000	2092598890	15780	15780	15780	15770	334
270	20230908	141900	2087331530	15780	15780	15780	15770	24
271	20230908	141800	2086952860	15780	15780	15780	15780	20
272	20230908	141700	2086637260	15780	15780	15790	15780	114
273	20230908	141600	2084838290	15790	15790	15790	15790	6
274	20230908	141500	2084743550	15790	15780	15790	15770	782
275	20230908	141400	2072408810	15790	15790	15790	15790	12
276	20230908	141300	2072219330	15780	15790	15790	15780	353
277	20230908	141200	2066648470	15790	15780	15790	15770	58
278	20230908	141100	2065733110	15770	15790	15790	15770	459
279	20230908	141000	2058493820	15780	15790	15790	15780	13
280	20230908	140900	2058288660	15790	15770	15790	15770	95
281	20230908	140800	2056790130	15770	15790	15800	15770	736
282	20230908	140700	2045176600	15780	15780	15780	15780	126
283	20230908	140600	2043188320	15780	15780	15790	15780	70
284	20230908	140500	2042083710	15780	15790	15800	15780	570
285	20230908	140400	2033084090	15790	15790	15790	15790	242
286	20230908	140300	2029262910	15790	15790	15790	15790	19
287	20230908	140200	2028962900	15790	15790	15790	15790	63
288	20230908	140100	2027968130	15790	15800	15800	15770	341
289	20230908	140000	2022586940	15800	15800	15800	15800	65
290	20230908	135900	2021559940	15800	15800	15800	15800	713
291	20230908	135800	2010294540	15800	15800	15800	15800	60
292	20230908	135700	2009346540	15800	15800	15800	15800	380
293	20230908	135600	2003342540	15800	15780	15800	15780	146
294	20230908	135500	2001038340	15780	15780	15780	15780	52
295	20230908	135400	2000217780	15780	15770	15780	15770	110
296	20230908	135300	1998483000	15780	15780	15780	15770	47
297	20230908	135200	1997741590	15770	15770	15770	15760	263
298	20230908	135100	1993595280	15780	15770	15780	15760	216
299	20230908	135000	1990190850	15760	15780	15780	15760	2363
300	20230908	134900	1952945270	15780	15770	15780	15770	566
301	20230908	134800	1944019390	15760	15770	15780	15760	2307
302	20230908	134700	1907650150	15780	15770	15780	15770	65
303	20230908	134600	1906624750	15780	15790	15790	15770	1108
304	20230908	134500	1889142470	15790	15800	15800	15790	64
305	20230908	134400	1888131870	15800	15790	15800	15790	105
306	20230908	134300	1886473840	15790	15800	15800	15790	680
307	20230908	134200	1875736460	15800	15810	15810	15790	763
308	20230908	134100	1863681760	15810	15810	15820	15800	215
309	20230908	134000	1860284280	15820	15810	15820	15810	31
310	20230908	133900	1859793940	15810	15810	15810	15810	40
311	20230908	133800	1859161540	15810	15810	15810	15810	312
312	20230908	133700	1854228820	15810	15810	15810	15810	37
313	20230908	133600	1853643850	15810	15810	15810	15800	1078
314	20230908	133500	1836601290	15800	15800	15810	15800	253
315	20230908	133400	1832601850	15810	15810	15810	15810	19
316	20230908	133300	1832301460	15810	15810	15810	15810	30
317	20230908	133200	1831827160	15810	15810	15810	15800	54
318	20230908	133100	1830973800	15810	15810	15810	15810	15
319	20230908	133000	1830736650	15810	15800	15810	15800	236
320	20230908	132900	1827007820	15810	15810	15810	15800	48
321	20230908	132800	1826249300	15800	15810	15810	15800	154
322	20230908	132700	1823814940	15810	15810	15810	15810	25
323	20230908	132600	1823419690	15810	15820	15820	15810	46
324	20230908	132500	1822692180	15820	15820	15820	15820	0
325	20230908	132400	1822692180	15820	15820	15820	15820	25
326	20230908	132300	1822296680	15820	15810	15820	15800	64
327	20230908	132200	1821285420	15800	15820	15820	15800	236
328	20230908	132100	1817555150	15820	15820	15820	15810	73
329	20230908	132000	1816400870	15820	15820	15820	15810	43
330	20230908	131900	1815720620	15820	15820	15820	15820	11
331	20230908	131800	1815546600	15820	15820	15820	15810	130
332	20230908	131700	1813490040	15810	15810	15810	15810	353
333	20230908	131600	1807909110	15810	15800	15810	15800	46
334	20230908	131500	1807182150	15800	15800	15800	15800	284
335	20230908	131400	1802694950	15800	15800	15800	15800	112
336	20230908	131300	1800925350	15800	15800	15800	15800	51
337	20230908	131200	1800119550	15800	15800	15800	15800	39
338	20230908	131100	1799503350	15800	15790	15800	15790	152
339	20230908	131000	1797102890	15780	15800	15800	15780	415
340	20230908	130900	1790553660	15780	15800	15800	15780	971
341	20230908	130800	1775228300	15800	15800	15800	15790	40
342	20230908	130700	1774596520	15790	15800	15800	15790	830
343	20230908	130600	1761490670	15800	15800	15800	15800	196
344	20230908	130500	1758393870	15810	15820	15820	15810	110
345	20230908	130400	1756654620	15820	15820	15820	15820	2
346	20230908	130300	1756622980	15810	15810	15820	15800	36
347	20230908	130200	1756053850	15820	15800	15820	15800	820
348	20230908	130100	1743093100	15800	15810	15820	15800	180
349	20230908	130000	1740247590	15820	15820	15820	15820	11
350	20230908	125900	1740073570	15820	15820	15820	15820	20
351	20230908	125800	1739757170	15820	15820	15820	15820	160
352	20230908	125700	1737225970	15820	15820	15820	15820	13
353	20230908	125600	1737020310	15820	15820	15820	15820	1
354	20230908	125500	1737004490	15810	15820	15820	15810	291
355	20230908	125400	1732401450	15820	15820	15820	15810	9
356	20230908	125300	1732259090	15820	15820	15820	15820	2
357	20230908	125200	1732227450	15820	15800	15820	15800	277
358	20230908	125100	1727846610	15800	15820	15820	15800	132
359	20230908	125000	1725760570	15820	15800	15820	15800	203
360	20230908	124900	1722553030	15800	15790	15800	15790	352
361	20230908	124800	1716992050	15790	15800	15800	15790	30
362	20230908	124700	1716518240	15800	15800	15800	15800	128
363	20230908	124600	1714495840	15800	15790	15800	15790	14
364	20230908	124500	1714274650	15800	15780	15800	15780	444
365	20230908	124400	1707264790	15790	15790	15790	15790	99
366	20230908	124300	1705701580	15790	15790	15790	15780	262
367	20230908	124200	1701564810	15790	15790	15790	15790	178
368	20230908	124100	1698754190	15790	15790	15800	15780	551
369	20230908	124000	1690054030	15800	15810	15820	15790	62
370	20230908	123900	1689074370	15820	15810	15820	15810	34
371	20230908	123800	1688536690	15810	15810	15830	15800	379
372	20230908	123700	1682547320	15810	15810	15810	15810	5
373	20230908	123600	1682468270	15810	15840	15840	15800	1019
374	20230908	123500	1666360880	15830	15830	15840	15830	39
375	20230908	123400	1665743470	15830	15840	15840	15820	452
376	20230908	123300	1658590310	15840	15820	15840	15820	347
377	20230908	123200	1653097120	15820	15820	15820	15820	15
378	20230908	123100	1652859820	15830	15830	15830	15830	0
379	20230908	123000	1652859820	15830	15830	15830	15820	48
380	20230908	122900	1652100360	15810	15820	15830	15810	76
381	20230908	122800	1650898520	15830	15830	15840	15820	380
382	20230908	122700	1644882870	15810	15840	15840	15810	103
383	20230908	122600	1643253880	15830	15840	15840	15830	520
384	20230908	122500	1635018360	15840	15840	15840	15840	17
385	20230908	122400	1634749080	15840	15840	15840	15840	0
386	20230908	122300	1634749080	15840	15820	15840	15810	231
387	20230908	122200	1631095670	15830	15830	15830	15810	227
388	20230908	122100	1627505960	15820	15850	15850	15820	505
389	20230908	122000	1619514310	15840	15820	15840	15820	347
390	20230908	121900	1614018320	15800	15810	15850	15800	1166
391	20230908	121800	1595594460	15850	15860	15860	15810	3053
392	20230908	121700	1547256850	15860	15860	15860	15860	65
393	20230908	121600	1546225950	15860	15860	15860	15850	249
394	20230908	121500	1542277610	15860	15850	15860	15850	60
395	20230908	121400	1541326390	15850	15860	15860	15850	208
396	20230908	121300	1538029040	15860	15870	15880	15860	722
397	20230908	121200	1526577150	15880	15880	15880	15880	105
398	20230908	121100	1524909750	15880	15880	15880	15880	21
399	20230908	121000	1524576270	15880	15880	15880	15880	8
400	20230908	120900	1524449230	15880	15880	15880	15880	42
401	20230908	120800	1523782270	15880	15880	15880	15870	28
402	20230908	120700	1523337800	15880	15890	15890	15880	11
403	20230908	120600	1523163030	15890	15880	15890	15880	8
404	20230908	120500	1523035940	15890	15870	15890	15860	39
405	20230908	120400	1522417320	15860	15890	15890	15860	224
406	20230908	120300	1518863540	15870	15870	15870	15870	101
407	20230908	120200	1517260670	15870	15870	15870	15870	1
408	20230908	120100	1517244800	15870	15870	15870	15860	356
409	20230908	120000	1511596180	15870	15860	15870	15860	54
410	20230908	115900	1510739230	15860	15870	15870	15860	289
411	20230908	115800	1506155620	15870	15880	15880	15860	820
412	20230908	115700	1493142060	15880	15880	15880	15880	12
413	20230908	115600	1492951500	15880	15890	15890	15880	2101
414	20230908	115500	1459586670	15890	15880	15890	15880	27
415	20230908	115400	1459157660	15890	15890	15890	15880	89
416	20230908	115300	1457743560	15890	15900	15900	15890	458
417	20230908	115200	1450465810	15900	15890	15900	15890	9
418	20230908	115100	1450322740	15900	15890	15900	15890	52
419	20230908	115000	1449496320	15900	15890	15900	15890	6
420	20230908	114900	1449400940	15900	15890	15900	15890	78
421	20230908	114800	1448161240	15900	15890	15900	15890	52
422	20230908	114700	1447334840	15900	15910	15910	15900	11
423	20230908	114600	1447159880	15890	15890	15910	15890	101
424	20230908	114500	1445554950	15890	15890	15890	15880	57
425	20230908	114400	1444649240	15890	15880	15890	15880	432
426	20230908	114300	1437788550	15880	15910	15910	15880	1775
427	20230908	114200	1409596890	15910	15910	15910	15900	135
428	20230908	114100	1407449100	15910	15900	15910	15900	51
429	20230908	114000	1406638150	15910	15910	15910	15900	1401
430	20230908	113900	1384361380	15910	15900	15910	15900	26
431	20230908	113800	1383947750	15910	15910	15910	15900	69
432	20230908	113700	1382850340	15910	15910	15920	15900	133
433	20230908	113600	1380735380	15910	15900	15910	15900	7
434	20230908	113500	1380624030	15910	15920	15920	15910	58
435	20230908	113400	1379701100	15920	15910	15920	15900	104
436	20230908	113300	1378046470	15910	15920	15920	15910	1474
437	20230908	113200	1354595030	15920	15920	15930	15920	358
438	20230908	113100	1348894610	15920	15920	15920	15910	230
439	20230908	113000	1345234090	15930	15930	15930	15930	10
440	20230908	112900	1345074790	15930	15930	15930	15920	327
441	20230908	112800	1339868590	15930	15930	15940	15930	424
442	20230908	112700	1333114230	15940	15960	15960	15940	72
443	20230908	112600	1331966350	15950	15970	15970	15950	207
444	20230908	112500	1328660600	15970	15970	15970	15970	26
445	20230908	112400	1328245380	15940	15950	15960	15940	227
446	20230908	112300	1324625030	15950	15940	15950	15930	132
447	20230908	112200	1322521940	15940	15940	15940	15940	17
448	20230908	112100	1322250960	15940	15940	15940	15930	128
449	20230908	112000	1320210660	15940	15940	15940	15940	302
450	20230908	111900	1315396780	15930	15930	15940	15930	93
451	20230908	111800	1313915200	15930	15920	15930	15920	7
452	20230908	111700	1313803710	15930	15930	15930	15930	48
453	20230908	111600	1313039070	15930	15940	15940	15930	19
454	20230908	111500	1312736300	15920	15910	15920	15910	218
455	20230908	111400	1309265860	15920	15920	15920	15920	0
456	20230908	111300	1309265860	15920	15920	15920	15910	16
457	20230908	111200	1309011160	15920	15900	15920	15900	28
458	20230908	111100	1308565610	15900	15910	15910	15900	107
459	20230908	111000	1306863260	15910	15920	15920	15910	470
460	20230908	110900	1299385210	15920	15920	15920	15920	1
461	20230908	110800	1299369290	15910	15920	15920	15910	21
462	20230908	110700	1299035060	15920	15930	15930	15910	279
463	20230908	110600	1294595110	15910	15910	15910	15910	62
464	20230908	110500	1293608690	15910	15930	15940	15910	401
465	20230908	110400	1287224510	15930	15930	15930	15920	49
466	20230908	110300	1286444040	15920	15930	15930	15920	15
467	20230908	110200	1286205110	15930	15910	15940	15910	11
468	20230908	110100	1286029870	15940	15920	15940	15910	213
469	20230908	110000	1282636300	15910	15910	15930	15900	601
470	20230908	105900	1273078930	15910	15910	15920	15910	214
471	20230908	105800	1269674130	15920	15930	15930	15920	17
472	20230908	105700	1269403350	15930	15910	15930	15900	126
473	20230908	105600	1267399530	15900	15910	15940	15900	3061
474	20230908	105500	1218702530	15910	15910	15910	15900	63
475	20230908	105400	1217700320	15910	15910	15910	15900	985
476	20230908	105300	1202037640	15900	15910	15910	15900	1010
477	20230908	105200	1185978450	15900	15920	15920	15900	1290
478	20230908	105100	1165452620	15920	15920	15920	15910	379
479	20230908	105000	1159419730	15940	15930	15940	15930	84
480	20230908	104900	1158081540	15940	15940	15940	15930	53
481	20230908	104800	1157236740	15940	15910	15940	15910	475
482	20230908	104700	1149667680	15910	15910	15910	15910	2
483	20230908	104600	1149635860	15930	15930	15930	15900	1644
484	20230908	104500	1123486540	15930	15930	15930	15910	256
485	20230908	104400	1119411710	15920	15930	15940	15920	283
486	20230908	104300	1114905850	15940	15950	15950	15920	779
487	20230908	104200	1102491640	15940	15950	15950	15940	43
488	20230908	104100	1101806180	15940	15970	15970	15940	36
489	20230908	104000	1101231320	15930	15940	15940	15930	30
490	20230908	103900	1100753380	15930	15940	15970	15930	178
491	20230908	103800	1097915540	15950	15950	15950	15940	21
492	20230908	103700	1097580610	15950	15940	15950	15940	11
493	20230908	103600	1097405170	15940	15930	15970	15930	60
494	20230908	103500	1096448560	15940	15940	15950	15940	28
495	20230908	103400	1096002200	15950	15960	15970	15950	310
496	20230908	103300	1091052640	15950	15920	15950	15910	410
497	20230908	103200	1084514330	15910	15920	15920	15910	227
498	20230908	103100	1080902500	15910	15920	15930	15910	1604
499	20230908	103000	1055376780	15920	15930	15930	15920	857
500	20230908	102900	1041733180	15940	15950	15960	15930	1398
501	20230908	102800	1019438970	15950	15970	15970	15950	269
502	20230908	102700	1015147220	15960	15970	15980	15960	104
503	20230908	102600	1013487170	15960	15990	15990	15960	208
504	20230908	102500	1010167160	15960	15960	15960	15950	89
505	20230908	102400	1008746740	15950	15990	16000	15950	556
506	20230908	102300	999872160	15990	16000	16000	15990	950
507	20230908	102200	984672170	16000	15990	16000	15980	375
508	20230908	102100	978673070	15990	15980	15990	15970	116
509	20230908	102000	976819170	15960	15980	15980	15960	15
510	20230908	101900	976579530	15980	15930	15980	15920	731
511	20230908	101800	964919790	15930	15930	15930	15920	1176
512	20230908	101700	946194360	15930	15930	15930	15920	1077
513	20230908	101600	929040080	15930	15940	15940	15930	1016
514	20230908	101500	912854300	15930	15940	15940	15930	612
515	20230908	101400	903100710	15940	15940	15940	15930	116
516	20230908	101300	901251690	15940	15950	15950	15940	947
517	20230908	101200	886155020	15950	15950	15950	15940	806
518	20230908	101100	873305050	15970	15970	15970	15950	585
519	20230908	101000	863972510	15960	15960	15970	15960	168
520	20230908	100900	861290050	15970	15960	15970	15960	235
521	20230908	100800	857539210	15960	15950	15970	15950	658
522	20230908	100700	847043300	15960	15980	15980	15960	1208
523	20230908	100600	827752080	15980	15980	15980	15960	580
524	20230908	100500	818492160	15970	15980	15980	15960	237
525	20230908	100400	814708340	15970	16000	16000	15970	1100
526	20230908	100300	797132040	16000	16010	16010	15980	439
527	20230908	100200	790112350	16000	16010	16010	16000	159
528	20230908	100100	787567880	16010	15990	16020	15980	408
529	20230908	100000	781047770	15980	16020	16030	15980	7717
530	20230908	095900	657555530	16010	16030	16030	16010	1787
531	20230908	095800	628930310	16030	16040	16040	16030	364
532	20230908	095700	623095360	16040	16040	16040	16030	410
533	20230908	095600	616522790	16040	16050	16050	16040	654
534	20230908	095500	606032610	16040	16030	16040	16030	451
535	20230908	095400	598798590	16040	16040	16040	16040	41
536	20230908	095300	598140950	16040	16040	16040	16030	13
537	20230908	095200	597932450	16040	16030	16040	16020	286
538	20230908	095100	593348980	16020	16030	16040	16020	1500
539	20230908	095000	569317680	16020	16020	16020	16010	366
540	20230908	094900	563457340	16010	16030	16050	16000	1171
541	20230908	094800	544712970	16020	16060	16060	16020	807
542	20230908	094700	531771440	16070	16080	16080	16050	1808
543	20230908	094600	502743290	16080	16060	16080	16060	3
544	20230908	094500	502695090	16060	16100	16100	16060	1794
545	20230908	094400	473861620	16090	16130	16130	16090	1618
546	20230908	094300	447803450	16130	16140	16140	16130	66
547	20230908	094200	446738790	16130	16120	16130	16120	5
548	20230908	094100	446658160	16120	16140	16150	16120	1855
549	20230908	094000	416743350	16140	16140	16140	16130	197
550	20230908	093900	413563900	16140	16140	16140	16130	165
551	20230908	093800	410902140	16140	16120	16150	16120	73
552	20230908	093700	409725150	16160	16130	16160	16120	705
553	20230908	093600	398359470	16130	16150	16160	16130	1380
554	20230908	093500	376088860	16150	16160	16160	16150	504
555	20230908	093400	367944240	16130	16130	16130	16130	32
556	20230908	093300	367428080	16130	16180	16180	16130	3653
557	20230908	093200	308415700	16180	16190	16270	16180	222
558	20230908	093100	304820530	16190	16280	16280	16180	1572
559	20230908	093000	279367570	16200	16200	16200	16200	50
560	20230908	092900	278557570	16270	16200	16270	16200	359
561	20230908	092800	272719930	16200	16220	16220	16200	50
562	20230908	092700	271909910	16200	16200	16200	16200	36
563	20230908	092600	271326710	16310	16200	16310	16200	85
564	20230908	092500	269949600	16200	16230	16320	16200	1022
565	20230908	092400	253380950	16230	16290	16290	16230	25
566	20230908	092300	252974500	16290	16290	16290	16290	2
567	20230908	092200	252941920	16330	16330	16330	16300	66
568	20230908	092100	251865040	16330	16300	16350	16220	30
569	20230908	092000	251376300	16350	16290	16350	16290	514
570	20230908	091900	242983230	16190	16290	16290	16190	849
571	20230908	091800	229230390	16290	16200	16290	16200	188
572	20230908	091700	226184700	16200	16290	16290	16200	499
573	20230908	091600	218096110	16300	16260	16300	16250	47
574	20230908	091500	217332210	16250	16250	16300	16250	255
575	20230908	091400	213183510	16300	16200	16320	16200	33
576	20230908	091300	212648290	16200	16180	16200	16180	34
577	20230908	091200	212098030	16250	16250	16250	16150	2712
578	20230908	091100	168182630	16250	16250	16250	16250	0
579	20230908	091000	168182630	16250	16260	16270	16250	85
580	20230908	090900	166800980	16260	16330	16340	16260	124
581	20230908	090800	164777230	16340	16260	16340	16250	122
582	20230908	090700	162793810	16250	16250	16250	16250	47
583	20230908	090600	162030060	16240	16230	16250	16230	1790
584	20230908	090500	132967700	16180	16170	16180	16160	1186
585	20230908	090400	113793230	16220	16190	16220	16160	2853
586	20230908	090300	67625520	16190	16250	16250	16190	931
587	20230908	090200	52530110	16220	16290	16290	16220	1413
588	20230908	090100	29558400	16280	16400	16400	16280	879
589	20230908	090000	15190970	16400	16450	16450	16400	914