KissMeData/045100/min/candle-20230911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230911	191400	2408380200	15610	15610	15610	15610	1432
3	20230911	191300	2408380200	15610	15610	15610	15610	0
4	20230911	191200	2408380200	15610	15610	15610	15610	0
5	20230911	191100	2408380200	15610	15610	15610	15610	0
6	20230911	191000	2408380200	15610	15610	15610	15610	0
7	20230911	190900	2408380200	15610	15610	15610	15610	0
8	20230911	190800	2408380200	15610	15610	15610	15610	0
9	20230911	190700	2408380200	15610	15610	15610	15610	0
10	20230911	190600	2408380200	15610	15610	15610	15610	0
11	20230911	190500	2408380200	15610	15610	15610	15610	0
12	20230911	190400	2408380200	15610	15610	15610	15610	0
13	20230911	190300	2408380200	15610	15610	15610	15610	0
14	20230911	190200	2408380200	15610	15610	15610	15610	0
15	20230911	190100	2408380200	15610	15610	15610	15610	0
16	20230911	190000	2408380200	15610	15610	15610	15610	0
17	20230911	185900	2408380200	15610	15610	15610	15610	0
18	20230911	185800	2408380200	15610	15610	15610	15610	0
19	20230911	185700	2408380200	15610	15610	15610	15610	0
20	20230911	185600	2408380200	15610	15610	15610	15610	0
21	20230911	185500	2408380200	15610	15610	15610	15610	0
22	20230911	185400	2408380200	15610	15610	15610	15610	0
23	20230911	185300	2408380200	15610	15610	15610	15610	0
24	20230911	185200	2408380200	15610	15610	15610	15610	0
25	20230911	185100	2408380200	15610	15610	15610	15610	0
26	20230911	185000	2408380200	15610	15610	15610	15610	0
27	20230911	184900	2408380200	15610	15610	15610	15610	0
28	20230911	184800	2408380200	15610	15610	15610	15610	0
29	20230911	184700	2408380200	15610	15610	15610	15610	0
30	20230911	184600	2408380200	15610	15610	15610	15610	0
31	20230911	184500	2408380200	15610	15610	15610	15610	0
32	20230911	184400	2408380200	15610	15610	15610	15610	1432
33	20230911	184300	2408380200	15610	15610	15610	15610	0
34	20230911	184200	2408380200	15610	15610	15610	15610	0
35	20230911	184100	2408380200	15610	15610	15610	15610	0
36	20230911	184000	2408380200	15610	15610	15610	15610	0
37	20230911	183900	2408380200	15610	15610	15610	15610	0
38	20230911	183800	2408380200	15610	15610	15610	15610	0
39	20230911	183700	2408380200	15610	15610	15610	15610	0
40	20230911	183600	2408380200	15610	15610	15610	15610	0
41	20230911	183500	2408380200	15610	15610	15610	15610	0
42	20230911	183400	2408380200	15610	15610	15610	15610	0
43	20230911	183300	2408380200	15610	15610	15610	15610	0
44	20230911	183200	2408380200	15610	15610	15610	15610	0
45	20230911	183100	2408380200	15610	15610	15610	15610	0
46	20230911	183000	2408380200	15610	15610	15610	15610	0
47	20230911	182900	2408380200	15610	15610	15610	15610	0
48	20230911	182800	2408380200	15610	15610	15610	15610	0
49	20230911	182700	2408380200	15610	15610	15610	15610	0
50	20230911	182600	2408380200	15610	15610	15610	15610	0
51	20230911	182500	2408380200	15610	15610	15610	15610	0
52	20230911	182400	2408380200	15610	15610	15610	15610	0
53	20230911	182300	2408380200	15610	15610	15610	15610	0
54	20230911	182200	2408380200	15610	15610	15610	15610	0
55	20230911	182100	2408380200	15610	15610	15610	15610	0
56	20230911	182000	2408380200	15610	15610	15610	15610	0
57	20230911	181900	2408380200	15610	15610	15610	15610	0
58	20230911	181800	2408380200	15610	15610	15610	15610	0
59	20230911	181700	2408380200	15610	15610	15610	15610	0
60	20230911	181600	2408380200	15610	15610	15610	15610	0
61	20230911	181500	2408380200	15610	15610	15610	15610	0
62	20230911	181400	2408380200	15610	15610	15610	15610	1432
63	20230911	181300	2408380200	15610	15610	15610	15610	0
64	20230911	181200	2408380200	15610	15610	15610	15610	0
65	20230911	181100	2408380200	15610	15610	15610	15610	0
66	20230911	181000	2408380200	15610	15610	15610	15610	0
67	20230911	180900	2408380200	15610	15610	15610	15610	0
68	20230911	180800	2408380200	15610	15610	15610	15610	0
69	20230911	180700	2408380200	15610	15610	15610	15610	0
70	20230911	180600	2408380200	15610	15610	15610	15610	0
71	20230911	180500	2408380200	15610	15610	15610	15610	0
72	20230911	180400	2408380200	15610	15610	15610	15610	0
73	20230911	180300	2408380200	15610	15610	15610	15610	0
74	20230911	180200	2408380200	15610	15610	15610	15610	0
75	20230911	180100	2408380200	15610	15610	15610	15610	0
76	20230911	180000	2408380200	15610	15610	15610	15610	0
77	20230911	175900	2408380200	15610	15610	15610	15610	0
78	20230911	175800	2408380200	15610	15610	15610	15610	0
79	20230911	175700	2408380200	15610	15610	15610	15610	0
80	20230911	175600	2408380200	15610	15610	15610	15610	0
81	20230911	175500	2408380200	15610	15610	15610	15610	0
82	20230911	175400	2408380200	15610	15610	15610	15610	0
83	20230911	175300	2408380200	15610	15610	15610	15610	0
84	20230911	175200	2408380200	15610	15610	15610	15610	0
85	20230911	175100	2408380200	15610	15610	15610	15610	0
86	20230911	175000	2408380200	15610	15610	15610	15610	0
87	20230911	174900	2408380200	15610	15610	15610	15610	0
88	20230911	174800	2408380200	15610	15610	15610	15610	0
89	20230911	174700	2408380200	15610	15610	15610	15610	0
90	20230911	174600	2408380200	15610	15610	15610	15610	0
91	20230911	174500	2408380200	15610	15610	15610	15610	0
92	20230911	174400	2408380200	15610	15610	15610	15610	1432
93	20230911	174300	2408380200	15610	15610	15610	15610	0
94	20230911	174200	2408380200	15610	15610	15610	15610	0
95	20230911	174100	2408380200	15610	15610	15610	15610	0
96	20230911	174000	2408380200	15610	15610	15610	15610	0
97	20230911	173900	2408380200	15610	15610	15610	15610	0
98	20230911	173800	2408380200	15610	15610	15610	15610	0
99	20230911	173700	2408380200	15610	15610	15610	15610	0
100	20230911	173600	2408380200	15610	15610	15610	15610	0
101	20230911	173500	2408380200	15610	15610	15610	15610	0
102	20230911	173400	2408380200	15610	15610	15610	15610	0
103	20230911	173300	2408380200	15610	15610	15610	15610	0
104	20230911	173200	2408380200	15610	15610	15610	15610	0
105	20230911	173100	2408380200	15610	15610	15610	15610	0
106	20230911	173000	2408380200	15610	15610	15610	15610	0
107	20230911	172900	2408380200	15610	15610	15610	15610	0
108	20230911	172800	2408380200	15610	15610	15610	15610	0
109	20230911	172700	2408380200	15610	15610	15610	15610	0
110	20230911	172600	2408380200	15610	15610	15610	15610	0
111	20230911	172500	2408380200	15610	15610	15610	15610	0
112	20230911	172400	2408380200	15610	15610	15610	15610	0
113	20230911	172300	2408380200	15610	15610	15610	15610	0
114	20230911	172200	2408380200	15610	15610	15610	15610	0
115	20230911	172100	2408380200	15610	15610	15610	15610	0
116	20230911	172000	2408380200	15610	15610	15610	15610	0
117	20230911	171900	2408380200	15610	15610	15610	15610	0
118	20230911	171800	2408380200	15610	15610	15610	15610	0
119	20230911	171700	2408380200	15610	15610	15610	15610	0
120	20230911	171600	2408380200	15610	15610	15610	15610	0
121	20230911	171500	2408380200	15610	15610	15610	15610	0
122	20230911	171400	2408380200	15610	15610	15610	15610	1432
123	20230911	171300	2408380200	15610	15610	15610	15610	0
124	20230911	171200	2408380200	15610	15610	15610	15610	0
125	20230911	171100	2408380200	15610	15610	15610	15610	0
126	20230911	171000	2408380200	15610	15610	15610	15610	0
127	20230911	170900	2408380200	15610	15610	15610	15610	0
128	20230911	170800	2408380200	15610	15610	15610	15610	0
129	20230911	170700	2408380200	15610	15610	15610	15610	0
130	20230911	170600	2408380200	15610	15610	15610	15610	0
131	20230911	170500	2408380200	15610	15610	15610	15610	0
132	20230911	170400	2408380200	15610	15610	15610	15610	0
133	20230911	170300	2408380200	15610	15610	15610	15610	0
134	20230911	170200	2408380200	15610	15610	15610	15610	0
135	20230911	170100	2408380200	15610	15610	15610	15610	0
136	20230911	170000	2408380200	15610	15610	15610	15610	0
137	20230911	165900	2408380200	15610	15610	15610	15610	0
138	20230911	165800	2408380200	15610	15610	15610	15610	0
139	20230911	165700	2408380200	15610	15610	15610	15610	0
140	20230911	165600	2408380200	15610	15610	15610	15610	0
141	20230911	165500	2408380200	15610	15610	15610	15610	0
142	20230911	165400	2408380200	15610	15610	15610	15610	0
143	20230911	165300	2408380200	15610	15610	15610	15610	0
144	20230911	165200	2408380200	15610	15610	15610	15610	0
145	20230911	165100	2408380200	15610	15610	15610	15610	0
146	20230911	165000	2408380200	15610	15610	15610	15610	0
147	20230911	164900	2408380200	15610	15610	15610	15610	0
148	20230911	164800	2408380200	15610	15610	15610	15610	0
149	20230911	164700	2408380200	15610	15610	15610	15610	0
150	20230911	164600	2408380200	15610	15610	15610	15610	0
151	20230911	164500	2408380200	15610	15610	15610	15610	0
152	20230911	164400	2408380200	15610	15610	15610	15610	1432
153	20230911	164300	2408380200	15610	15610	15610	15610	0
154	20230911	164200	2408380200	15610	15610	15610	15610	0
155	20230911	164100	2408380200	15610	15610	15610	15610	0
156	20230911	164000	2408380200	15610	15610	15610	15610	0
157	20230911	163900	2408380200	15610	15610	15610	15610	0
158	20230911	163800	2408380200	15610	15610	15610	15610	0
159	20230911	163700	2408380200	15610	15610	15610	15610	0
160	20230911	163600	2408380200	15610	15610	15610	15610	0
161	20230911	163500	2408380200	15610	15610	15610	15610	0
162	20230911	163400	2408380200	15610	15610	15610	15610	0
163	20230911	163300	2408380200	15610	15610	15610	15610	0
164	20230911	163200	2408380200	15610	15610	15610	15610	0
165	20230911	163100	2408380200	15610	15610	15610	15610	0
166	20230911	163000	2408380200	15610	15610	15610	15610	0
167	20230911	162900	2408380200	15610	15610	15610	15610	0
168	20230911	162800	2408380200	15610	15610	15610	15610	0
169	20230911	162700	2408380200	15610	15610	15610	15610	0
170	20230911	162600	2408380200	15610	15610	15610	15610	0
171	20230911	162500	2408380200	15610	15610	15610	15610	0
172	20230911	162400	2408380200	15610	15610	15610	15610	0
173	20230911	162300	2408380200	15610	15610	15610	15610	0
174	20230911	162200	2408380200	15610	15610	15610	15610	0
175	20230911	162100	2408380200	15610	15610	15610	15610	0
176	20230911	162000	2408380200	15610	15610	15610	15610	0
177	20230911	161900	2408380200	15610	15610	15610	15610	0
178	20230911	161800	2408380200	15610	15610	15610	15610	0
179	20230911	161700	2408380200	15610	15610	15610	15610	0
180	20230911	161600	2408380200	15610	15610	15610	15610	0
181	20230911	161500	2408380200	15610	15610	15610	15610	0
182	20230911	161400	2408380200	15610	15610	15610	15610	1432
183	20230911	161300	2408380200	15610	15610	15610	15610	0
184	20230911	161200	2408380200	15610	15610	15610	15610	0
185	20230911	161100	2408380200	15610	15610	15610	15610	0
186	20230911	161000	2408380200	15610	15610	15610	15610	0
187	20230911	160900	2408380200	15610	15610	15610	15610	0
188	20230911	160800	2408380200	15610	15610	15610	15610	0
189	20230911	160700	2408380200	15610	15610	15610	15610	0
190	20230911	160600	2408380200	15610	15610	15610	15610	0
191	20230911	160500	2408380200	15610	15610	15610	15610	0
192	20230911	160400	2408380200	15610	15610	15610	15610	0
193	20230911	160300	2408380200	15610	15610	15610	15610	0
194	20230911	160200	2408380200	15610	15610	15610	15610	0
195	20230911	160100	2408380200	15610	15610	15610	15610	0
196	20230911	160000	2408380200	15610	15610	15610	15610	0
197	20230911	155900	2408380200	15610	15610	15610	15610	0
198	20230911	155800	2408380200	15610	15610	15610	15610	0
199	20230911	155700	2408380200	15610	15610	15610	15610	0
200	20230911	155600	2408380200	15610	15610	15610	15610	0
201	20230911	155500	2408380200	15610	15610	15610	15610	0
202	20230911	155400	2408380200	15610	15610	15610	15610	0
203	20230911	155300	2408380200	15610	15610	15610	15610	0
204	20230911	155200	2408380200	15610	15610	15610	15610	0
205	20230911	155100	2408380200	15610	15610	15610	15610	0
206	20230911	155000	2408380200	15610	15610	15610	15610	0
207	20230911	154900	2408380200	15610	15610	15610	15610	0
208	20230911	154800	2408380200	15610	15610	15610	15610	0
209	20230911	154700	2408380200	15610	15610	15610	15610	0
210	20230911	154600	2408380200	15610	15610	15610	15610	0
211	20230911	154500	2408380200	15610	15610	15610	15610	0
212	20230911	154400	2408380200	15610	15610	15610	15610	1432
213	20230911	154300	2408380200	15610	15610	15610	15610	0
214	20230911	154200	2408380200	15610	15610	15610	15610	0
215	20230911	154100	2408380200	15610	15610	15610	15610	0
216	20230911	154000	2408380200	15610	15610	15610	15610	0
217	20230911	153900	2408380200	15610	15610	15610	15610	0
218	20230911	153800	2408380200	15610	15610	15610	15610	0
219	20230911	153700	2408380200	15610	15610	15610	15610	0
220	20230911	153600	2408380200	15610	15610	15610	15610	0
221	20230911	153500	2408380200	15610	15610	15610	15610	0
222	20230911	153400	2408380200	15610	15610	15610	15610	0
223	20230911	153300	2408380200	15610	15610	15610	15610	0
224	20230911	153200	2408380200	15610	15610	15610	15610	0
225	20230911	153100	2408380200	15610	15610	15610	15610	0
226	20230911	153000	2408380200	15610	15610	15610	15610	1432
227	20230911	152900	2386026680	15600	15600	15600	15600	0
228	20230911	152800	2386026680	15600	15600	15600	15600	0
229	20230911	152700	2386026680	15600	15600	15600	15600	0
230	20230911	152600	2386026680	15600	15600	15600	15600	0
231	20230911	152500	2386026680	15600	15600	15600	15600	0
232	20230911	152400	2386026680	15600	15600	15600	15600	0
233	20230911	152300	2386026680	15600	15600	15600	15600	0
234	20230911	152200	2386026680	15600	15600	15600	15600	0
235	20230911	152100	2386026680	15600	15600	15600	15600	0
236	20230911	152000	2386026680	15600	15600	15600	15600	0
237	20230911	151900	2386026680	15600	15590	15600	15590	1148
238	20230911	151800	2368122840	15590	15600	15600	15590	421
239	20230911	151700	2361555640	15610	15610	15610	15600	307
240	20230911	151600	2356764130	15620	15620	15620	15600	337
241	20230911	151500	2351505500	15600	15610	15610	15600	110
242	20230911	151400	2349788880	15600	15600	15600	15600	628
243	20230911	151300	2339992080	15600	15610	15610	15600	197
244	20230911	151200	2336918190	15620	15610	15620	15610	46
245	20230911	151100	2336200120	15610	15610	15610	15610	22
246	20230911	151000	2335856700	15600	15600	15600	15600	83
247	20230911	150900	2334561900	15600	15610	15610	15600	255
248	20230911	150800	2330581920	15610	15620	15620	15610	21
249	20230911	150700	2330254100	15600	15600	15610	15600	169
250	20230911	150600	2327617460	15610	15610	15610	15610	1330
251	20230911	150500	2306856160	15620	15620	15620	15620	221
252	20230911	150400	2303404140	15610	15610	15640	15610	1174
253	20230911	150300	2285065240	15610	15620	15620	15600	1223
254	20230911	150200	2265979140	15620	15620	15620	15610	231
255	20230911	150100	2262371260	15620	15620	15620	15610	122
256	20230911	150000	2260465680	15610	15610	15610	15610	70
257	20230911	145900	2259372980	15610	15610	15620	15610	52
258	20230911	145800	2258561160	15610	15630	15630	15610	1140
259	20230911	145700	2240762740	15630	15620	15630	15620	6
260	20230911	145600	2240669000	15620	15620	15630	15610	97
261	20230911	145500	2239154410	15620	15620	15630	15600	2480
262	20230911	145400	2200434820	15630	15620	15630	15620	68
263	20230911	145300	2199372500	15630	15630	15630	15630	210
264	20230911	145200	2196090200	15630	15630	15630	15630	494
265	20230911	145100	2188368980	15620	15620	15630	15620	145
266	20230911	145000	2186104060	15630	15620	15630	15620	15
267	20230911	144900	2185869740	15620	15620	15620	15620	8
268	20230911	144800	2185744780	15620	15620	15620	15620	82
269	20230911	144700	2184463940	15620	15630	15630	15620	97
270	20230911	144600	2182948710	15640	15640	15640	15640	1
271	20230911	144500	2182933070	15640	15610	15640	15610	388
272	20230911	144400	2176869470	15630	15620	15630	15600	1006
273	20230911	144300	2161166880	15620	15620	15620	15620	14
274	20230911	144200	2160948200	15610	15620	15620	15610	163
275	20230911	144100	2158402940	15620	15620	15630	15620	190
276	20230911	144000	2155435130	15630	15630	15630	15620	248
277	20230911	143900	2151559450	15630	15620	15630	15620	226
278	20230911	143800	2148027510	15620	15620	15630	15620	102
279	20230911	143700	2146433310	15620	15620	15630	15620	26
280	20230911	143600	2146026960	15630	15620	15630	15620	5
281	20230911	143500	2145948840	15630	15630	15630	15630	2
282	20230911	143400	2145917580	15620	15630	15630	15610	190
283	20230911	143300	2142950000	15640	15620	15640	15620	4
284	20230911	143200	2142887480	15630	15620	15630	15620	405
285	20230911	143100	2136559970	15610	15620	15630	15610	580
286	20230911	143000	2127506080	15620	15620	15620	15620	3
287	20230911	142900	2127459220	15630	15610	15630	15610	4
288	20230911	142800	2127396740	15630	15630	15630	15610	183
289	20230911	142700	2124539520	15620	15620	15630	15610	1155
290	20230911	142600	2106499370	15640	15620	15640	15620	59
291	20230911	142500	2105577770	15620	15630	15640	15620	369
292	20230911	142400	2099812560	15630	15630	15630	15630	11
293	20230911	142300	2099640630	15630	15630	15630	15630	2
294	20230911	142200	2099609370	15650	15630	15650	15620	265
295	20230911	142100	2095467460	15630	15640	15640	15630	1168
296	20230911	142000	2077211610	15640	15640	15640	15630	2767
297	20230911	141900	2033936320	15650	15650	15650	15650	305
298	20230911	141800	2029163070	15660	15650	15660	15650	97
299	20230911	141700	2027644710	15650	15660	15660	15650	321
300	20230911	141600	2022619370	15660	15660	15660	15650	1488
301	20230911	141500	1999330190	15660	15660	15670	15660	676
302	20230911	141400	1988743600	15660	15660	15660	15660	367
303	20230911	141300	1982996380	15670	15670	15670	15660	1127
304	20230911	141200	1965337180	15670	15660	15680	15660	67
305	20230911	141100	1964287680	15670	15660	15670	15660	502
306	20230911	141000	1956426340	15660	15670	15670	15660	626
307	20230911	140900	1946618180	15670	15660	15670	15660	21
308	20230911	140800	1946289300	15660	15660	15680	15660	345
309	20230911	140700	1940884070	15660	15670	15670	15660	192
310	20230911	140600	1937875550	15670	15670	15680	15670	183
311	20230911	140500	1935007630	15670	15670	15670	15670	1
312	20230911	140400	1934991960	15670	15680	15680	15670	389
313	20230911	140300	1928896310	15680	15690	15690	15680	79
314	20230911	140200	1927656890	15670	15670	15670	15670	22
315	20230911	140100	1927312150	15670	15670	15670	15670	179
316	20230911	140000	1924507220	15690	15690	15690	15690	10
317	20230911	135900	1924350320	15670	15670	15670	15670	2
318	20230911	135800	1924318980	15670	15680	15680	15670	183
319	20230911	135700	1921451030	15680	15700	15700	15680	65
320	20230911	135600	1920431790	15700	15700	15700	15700	750
321	20230911	135500	1908656790	15700	15710	15710	15700	197
322	20230911	135400	1905563860	15720	15700	15720	15700	80
323	20230911	135300	1904307830	15710	15700	15710	15700	179
324	20230911	135200	1901496420	15700	15680	15700	15680	313
325	20230911	135100	1896587000	15690	15690	15690	15690	15
326	20230911	135000	1896351650	15700	15700	15710	15700	37
327	20230911	134900	1895770680	15700	15690	15710	15690	707
328	20230911	134800	1884675170	15690	15710	15710	15690	138
329	20230911	134700	1882507520	15700	15690	15700	15690	60
330	20230911	134600	1881565540	15700	15710	15710	15690	187
331	20230911	134500	1878631390	15690	15690	15690	15690	2
332	20230911	134400	1878600010	15690	15690	15710	15690	463
333	20230911	134300	1871331990	15690	15680	15690	15660	371
334	20230911	134200	1865514880	15690	15690	15690	15690	2
335	20230911	134100	1865483500	15670	15670	15680	15660	175
336	20230911	134000	1862740540	15680	15680	15690	15660	301
337	20230911	133900	1858023240	15680	15680	15680	15680	0
338	20230911	133800	1858023240	15680	15680	15680	15680	2
339	20230911	133700	1857991880	15670	15680	15680	15650	631
340	20230911	133600	1848106670	15680	15680	15680	15680	3
341	20230911	133500	1848059630	15690	15650	15690	15650	536
342	20230911	133400	1839659470	15640	15660	15660	15640	180
343	20230911	133300	1836842500	15670	15640	15670	15640	1054
344	20230911	133200	1820353510	15640	15640	15640	15640	40
345	20230911	133100	1819727910	15640	15640	15640	15640	241
346	20230911	133000	1815958670	15640	15640	15640	15640	12
347	20230911	132900	1815770990	15640	15640	15640	15640	12
348	20230911	132800	1815583310	15640	15650	15650	15640	277
349	20230911	132700	1811250370	15650	15650	15660	15650	151
350	20230911	132600	1808885940	15650	15650	15650	15650	22
351	20230911	132500	1808541640	15660	15650	15660	15640	285
352	20230911	132400	1804081260	15650	15660	15660	15650	184
353	20230911	132300	1801200050	15660	15650	15660	15650	15
354	20230911	132200	1800965270	15670	15660	15670	15640	264
355	20230911	132100	1796832770	15670	15650	15670	15640	190
356	20230911	132000	1793857860	15650	15650	15650	15650	132
357	20230911	131900	1791792060	15650	15650	15650	15630	546
358	20230911	131800	1783248850	15670	15650	15670	15650	23
359	20230911	131700	1782888860	15650	15650	15650	15650	37
360	20230911	131600	1782309810	15660	15660	15670	15650	201
361	20230911	131500	1779163310	15660	15650	15660	15650	1053
362	20230911	131400	1762674140	15650	15630	15660	15630	1147
363	20230911	131300	1744724400	15630	15640	15650	15630	261
364	20230911	131200	1740643370	15640	15640	15650	15630	152
365	20230911	131100	1738266110	15640	15640	15640	15640	11
366	20230911	131000	1738094070	15650	15660	15660	15640	713
367	20230911	130900	1726940610	15660	15660	15660	15650	37
368	20230911	130800	1726361270	15650	15640	15650	15630	93
369	20230911	130700	1724906520	15640	15630	15640	15620	481
370	20230911	130600	1717388290	15630	15630	15640	15630	161
371	20230911	130500	1714871840	15630	15650	15650	15630	606
372	20230911	130400	1705397940	15650	15650	15660	15650	869
373	20230911	130300	1691797950	15660	15660	15660	15660	145
374	20230911	130200	1689527250	15660	15660	15670	15660	18
375	20230911	130100	1689245320	15660	15660	15660	15660	2
376	20230911	130000	1689214000	15670	15670	15670	15670	123
377	20230911	125900	1687286590	15670	15670	15670	15670	69
378	20230911	125800	1686205360	15660	15670	15670	15660	59
379	20230911	125700	1685280920	15660	15650	15660	15650	316
380	20230911	125600	1680332380	15650	15660	15660	15650	252
381	20230911	125500	1676388080	15650	15660	15660	15650	55
382	20230911	125400	1675526800	15660	15660	15660	15660	198
383	20230911	125300	1672426120	15660	15660	15670	15660	6
384	20230911	125200	1672332130	15670	15660	15670	15660	30
385	20230911	125100	1671862310	15660	15660	15670	15650	108
386	20230911	125000	1670171600	15660	15660	15660	15660	104
387	20230911	124900	1668542960	15670	15670	15670	15670	0
388	20230911	124800	1668542960	15670	15660	15670	15660	255
389	20230911	124700	1664549640	15670	15670	15670	15670	55
390	20230911	124600	1663687790	15670	15680	15680	15670	207
391	20230911	124500	1660444050	15670	15680	15680	15670	1018
392	20230911	124400	1644491010	15680	15680	15680	15680	6
393	20230911	124300	1644396930	15680	15680	15680	15680	224
394	20230911	124200	1640884610	15690	15690	15690	15690	28
395	20230911	124100	1640445290	15690	15690	15690	15690	216
396	20230911	124000	1637056250	15690	15690	15690	15690	1
397	20230911	123900	1637040560	15700	15710	15710	15690	647
398	20230911	123800	1626882210	15710	15690	15710	15690	89
399	20230911	123700	1625485660	15690	15710	15710	15690	57
400	20230911	123600	1624590230	15710	15710	15710	15710	35
401	20230911	123500	1624040380	15710	15720	15720	15710	565
402	20230911	123400	1615159220	15710	15680	15730	15680	1792
403	20230911	123300	1587018220	15680	15690	15690	15680	11
404	20230911	123200	1586845720	15680	15680	15690	15680	232
405	20230911	123100	1583206960	15680	15680	15680	15680	50
406	20230911	123000	1582422960	15680	15690	15690	15680	343
407	20230911	122900	1577044710	15680	15680	15680	15670	133
408	20230911	122800	1574959860	15690	15680	15690	15680	151
409	20230911	122700	1572592160	15680	15670	15680	15670	139
410	20230911	122600	1570413030	15670	15680	15680	15670	503
411	20230911	122500	1562526010	15680	15670	15680	15670	197
412	20230911	122400	1559438870	15670	15670	15670	15670	254
413	20230911	122300	1555458690	15670	15680	15680	15670	4
414	20230911	122200	1555396000	15680	15680	15680	15680	60
415	20230911	122100	1554455200	15680	15670	15680	15670	63
416	20230911	122000	1553467380	15680	15680	15680	15680	2
417	20230911	121900	1553436020	15670	15670	15670	15670	240
418	20230911	121800	1549675220	15670	15670	15670	15670	59
419	20230911	121700	1548750690	15670	15670	15670	15670	0
420	20230911	121600	1548750690	15670	15670	15670	15670	2
421	20230911	121500	1548719350	15670	15670	15670	15670	2
422	20230911	121400	1548688010	15670	15680	15690	15670	155
423	20230911	121300	1546258820	15680	15670	15680	15670	171
424	20230911	121200	1543577560	15670	15680	15680	15670	3
425	20230911	121100	1543530540	15680	15660	15680	15660	558
426	20230911	121000	1534784260	15660	15660	15660	15660	2
427	20230911	120900	1534752940	15650	15660	15660	15650	31
428	20230911	120800	1534267690	15650	15660	15660	15650	3
429	20230911	120700	1534220730	15660	15650	15660	15650	17
430	20230911	120600	1533954600	15650	15660	15660	15650	348
431	20230911	120500	1528507960	15680	15670	15680	15650	152
432	20230911	120400	1526124940	15650	15650	15680	15650	207
433	20230911	120300	1522881560	15650	15650	15650	15650	0
434	20230911	120200	1522881560	15650	15670	15670	15650	616
435	20230911	120100	1513229160	15680	15680	15680	15670	302
436	20230911	120000	1508494820	15680	15680	15680	15670	15
437	20230911	115900	1508259640	15680	15670	15680	15670	125
438	20230911	115800	1506300860	15670	15680	15680	15670	6
439	20230911	115700	1506206790	15680	15680	15680	15680	154
440	20230911	115600	1503792070	15680	15680	15680	15680	0
441	20230911	115500	1503792070	15680	15680	15690	15680	155
442	20230911	115400	1501361660	15680	15680	15680	15680	107
443	20230911	115300	1499683900	15680	15680	15680	15680	2
444	20230911	115200	1499652540	15690	15680	15700	15680	790
445	20230911	115100	1487257330	15670	15670	15680	15660	207
446	20230911	115000	1484013710	15670	15660	15670	15660	19
447	20230911	114900	1483716130	15660	15660	15670	15660	518
448	20230911	114800	1475600340	15670	15670	15670	15670	5
449	20230911	114700	1475521990	15660	15670	15670	15660	99
450	20230911	114600	1473971630	15670	15660	15670	15660	69
451	20230911	114500	1472891040	15660	15660	15660	15660	5
452	20230911	114400	1472812740	15660	15660	15660	15660	22
453	20230911	114300	1472468220	15660	15660	15660	15660	59
454	20230911	114200	1471544280	15660	15670	15670	15660	73
455	20230911	114100	1470401020	15680	15680	15680	15680	3
456	20230911	114000	1470353980	15670	15670	15670	15670	2
457	20230911	113900	1470322640	15660	15670	15670	15660	587
458	20230911	113800	1461124420	15680	15680	15680	15670	128
459	20230911	113700	1459117880	15680	15670	15680	15670	56
460	20230911	113600	1458239910	15670	15680	15680	15670	204
461	20230911	113500	1455041500	15650	15650	15650	15650	2
462	20230911	113400	1455010200	15650	15640	15650	15640	2473
463	20230911	113300	1416330470	15630	15640	15640	15630	546
464	20230911	113200	1407791490	15640	15640	15640	15620	288
465	20230911	113100	1403289030	15640	15630	15640	15630	554
466	20230911	113000	1394625040	15630	15630	15630	15620	28
467	20230911	112900	1394187420	15620	15620	15630	15620	61
468	20230911	112800	1393234440	15630	15620	15630	15620	6
469	20230911	112700	1393140680	15630	15630	15630	15620	23
470	20230911	112600	1392781380	15620	15620	15630	15620	41
471	20230911	112500	1392140940	15620	15620	15630	15610	160
472	20230911	112400	1389643120	15620	15640	15640	15620	174
473	20230911	112300	1386923140	15620	15620	15630	15610	195
474	20230911	112200	1383876340	15630	15620	15630	15610	31
475	20230911	112100	1383392080	15640	15630	15640	15620	109
476	20230911	112000	1381689360	15620	15630	15630	15620	679
477	20230911	111900	1371078360	15630	15640	15640	15630	53
478	20230911	111800	1370249960	15640	15630	15640	15620	3735
479	20230911	111700	1311871910	15640	15650	15660	15640	857
480	20230911	111600	1298468300	15660	15640	15660	15640	66
481	20230911	111500	1297435860	15640	15660	15660	15640	141
482	20230911	111400	1295229020	15640	15640	15640	15640	2
483	20230911	111300	1295197740	15640	15640	15660	15640	485
484	20230911	111200	1287606340	15660	15650	15660	15640	238
485	20230911	111100	1283879660	15650	15640	15650	15630	355
486	20230911	111000	1278326470	15640	15630	15640	15630	3
487	20230911	110900	1278279570	15640	15640	15640	15630	964
488	20230911	110800	1263203290	15640	15640	15640	15640	2
489	20230911	110700	1263172010	15640	15650	15650	15640	82
490	20230911	110600	1261888730	15660	15660	15660	15660	2
491	20230911	110500	1261857410	15650	15650	15660	15650	420
492	20230911	110400	1255284370	15650	15640	15650	15630	903
493	20230911	110300	1241161460	15640	15650	15650	15640	322
494	20230911	110200	1236125310	15650	15650	15650	15650	0
495	20230911	110100	1236125310	15650	15650	15650	15640	228
496	20230911	110000	1232557700	15640	15640	15640	15630	355
497	20230911	105900	1227005980	15640	15640	15640	15640	120
498	20230911	105800	1225129180	15640	15640	15640	15640	18
499	20230911	105700	1224847660	15640	15640	15640	15630	10
500	20230911	105600	1224691280	15630	15650	15650	15630	140
501	20230911	105500	1222502940	15640	15640	15640	15640	3
502	20230911	105400	1222456020	15630	15630	15630	15630	61
503	20230911	105300	1221502590	15630	15630	15630	15630	115
504	20230911	105200	1219705140	15630	15640	15640	15630	158
505	20230911	105100	1217234150	15640	15640	15650	15640	192
506	20230911	105000	1214230920	15640	15640	15640	15640	187
507	20230911	104900	1211306240	15640	15630	15640	15630	53
508	20230911	104800	1210477340	15630	15630	15630	15630	16
509	20230911	104700	1210227260	15630	15630	15630	15630	67
510	20230911	104600	1209180050	15650	15630	15650	15630	83
511	20230911	104500	1207882430	15640	15630	15660	15630	23
512	20230911	104400	1207522670	15640	15660	15660	15640	394
513	20230911	104300	1201357310	15670	15670	15670	15660	79
514	20230911	104200	1200119400	15670	15650	15670	15650	250
515	20230911	104100	1196204450	15650	15650	15650	15650	43
516	20230911	104000	1195531500	15640	15640	15640	15640	82
517	20230911	103900	1194249020	15650	15640	15650	15640	67
518	20230911	103800	1193201090	15640	15630	15640	15630	43
519	20230911	103700	1192528590	15630	15630	15630	15630	535
520	20230911	103600	1184166540	15630	15650	15650	15630	10
521	20230911	103500	1184010170	15640	15640	15650	15640	94
522	20230911	103400	1182539920	15650	15650	15650	15650	33
523	20230911	103300	1182023470	15660	15640	15660	15640	475
524	20230911	103200	1174585810	15640	15650	15650	15640	249
525	20230911	103100	1170691250	15650	15670	15670	15650	107
526	20230911	103000	1169016530	15660	15670	15670	15650	220
527	20230911	102900	1165569420	15670	15650	15670	15650	168
528	20230911	102800	1162937580	15670	15650	15670	15650	85
529	20230911	102700	1161607250	15650	15660	15660	15650	172
530	20230911	102600	1158913810	15660	15670	15670	15660	87
531	20230911	102500	1157551370	15660	15670	15670	15660	149
532	20230911	102400	1155216990	15670	15660	15670	15660	241
533	20230911	102300	1151442890	15660	15670	15670	15660	8
534	20230911	102200	1151317560	15670	15680	15680	15670	258
535	20230911	102100	1147274680	15670	15670	15670	15670	144
536	20230911	102000	1145018200	15680	15680	15680	15680	114
537	20230911	101900	1143230680	15680	15680	15680	15680	445
538	20230911	101800	1136253080	15680	15680	15680	15680	7
539	20230911	101700	1136143320	15660	15640	15680	15640	6542
540	20230911	101600	1033757720	15640	15640	15640	15640	160
541	20230911	101500	1031255320	15640	15630	15640	15630	4
542	20230911	101400	1031192780	15640	15640	15640	15620	184
543	20230911	101300	1028315820	15650	15630	15670	15590	360
544	20230911	101200	1022691930	15620	15640	15640	15620	272
545	20230911	101100	1018439890	15650	15660	15660	15640	957
546	20230911	101000	1003458800	15670	15670	15670	15670	2
547	20230911	100900	1003427460	15660	15660	15660	15650	41
548	20230911	100800	1002785590	15640	15670	15670	15640	29
549	20230911	100700	1002331460	15680	15650	15680	15640	215
550	20230911	100600	998966750	15660	15680	15680	15650	238
551	20230911	100500	995238730	15680	15680	15680	15670	179
552	20230911	100400	992433420	15690	15700	15710	15690	176
553	20230911	100300	989670140	15710	15690	15710	15680	283
554	20230911	100200	985230190	15720	15700	15730	15700	2510
555	20230911	100100	945783980	15700	15680	15710	15680	1677
556	20230911	100000	919467890	15680	15600	15690	15600	2174
557	20230911	095900	885460570	15600	15590	15600	15590	509
558	20230911	095800	877524950	15590	15620	15620	15590	109
559	20230911	095700	875824260	15620	15620	15620	15620	35
560	20230911	095600	875277560	15620	15570	15620	15560	2293
561	20230911	095500	839534070	15570	15570	15580	15570	491
562	20230911	095400	831888400	15560	15560	15570	15550	525
563	20230911	095300	823720170	15570	15560	15570	15560	80
564	20230911	095200	822475270	15570	15580	15590	15560	173
565	20230911	095100	819782400	15570	15570	15570	15560	143
566	20230911	095000	817555940	15570	15590	15590	15570	342
567	20230911	094900	812230890	15570	15570	15570	15560	72
568	20230911	094800	811110280	15570	15570	15570	15570	418
569	20230911	094700	804602020	15580	15570	15580	15560	455
570	20230911	094600	797517330	15560	15570	15570	15560	155
571	20230911	094500	795105500	15560	15570	15580	15560	338
572	20230911	094400	789846030	15580	15590	15590	15580	250
573	20230911	094300	785949170	15590	15590	15590	15590	59
574	20230911	094200	785029360	15620	15550	15620	15550	1249
575	20230911	094100	765579400	15540	15550	15550	15540	445
576	20230911	094000	758663290	15550	15560	15560	15550	206
577	20230911	093900	755459740	15560	15540	15560	15530	396
578	20230911	093800	749306310	15540	15530	15540	15530	714
579	20230911	093700	738217800	15540	15540	15550	15530	937
580	20230911	093600	723658980	15540	15560	15570	15540	1881
581	20230911	093500	694407490	15560	15570	15570	15560	443
582	20230911	093400	687511080	15590	15590	15590	15580	134
583	20230911	093300	685423290	15590	15590	15600	15580	172
584	20230911	093200	682742190	15600	15630	15630	15600	473
585	20230911	093100	675353790	15640	15630	15640	15620	386
586	20230911	093000	669321260	15630	15640	15640	15630	176
587	20230911	092900	666568820	15640	15610	15650	15610	916
588	20230911	092800	652258850	15600	15570	15600	15570	1736
589	20230911	092700	625211970	15580	15590	15600	15570	841
590	20230911	092600	612107030	15590	15600	15600	15590	561
591	20230911	092500	603359440	15600	15560	15620	15560	647
592	20230911	092400	593277350	15540	15540	15570	15540	1002
593	20230911	092300	577691720	15540	15560	15560	15540	320
594	20230911	092200	572715990	15550	15550	15550	15530	1092
595	20230911	092100	555749800	15550	15540	15560	15530	832
596	20230911	092000	542820170	15540	15560	15560	15540	58
597	20230911	091900	541917870	15580	15530	15580	15520	955
598	20230911	091800	527076890	15530	15540	15550	15530	684
599	20230911	091700	516447680	15540	15540	15540	15540	304
600	20230911	091600	511723520	15550	15560	15560	15550	89
601	20230911	091500	510339520	15560	15550	15560	15540	323
602	20230911	091400	505317950	15540	15550	15550	15540	328
603	20230911	091300	500220790	15520	15600	15600	15500	4324
604	20230911	091200	432986570	15600	15610	15630	15580	2357
605	20230911	091100	396250650	15630	15620	15630	15600	529
606	20230911	091000	387994770	15630	15590	15630	15580	1885
607	20230911	090900	358574960	15610	15620	15630	15590	4135
608	20230911	090800	294050960	15630	15630	15630	15630	51
609	20230911	090700	293253830	15640	15610	15640	15610	1097
610	20230911	090600	276112940	15600	15630	15630	15600	1327
611	20230911	090500	255390980	15670	15610	15670	15600	941
612	20230911	090400	240702500	15620	15610	15620	15610	1628
613	20230911	090300	215289270	15610	15620	15630	15610	3770
614	20230911	090200	156425430	15620	15690	15690	15600	5715
615	20230911	090100	67049910	15690	15670	15720	15650	2016
616	20230911	090000	35420260	15660	15650	15660	15650	1521