KissMeData/196300/min/candle-20230914.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230914	200500	1889094700	17880	17880	17880	17880	385
3	20230914	200400	1889094700	17880	17880	17880	17880	0
4	20230914	200300	1889094700	17880	17880	17880	17880	0
5	20230914	200200	1889094700	17880	17880	17880	17880	0
6	20230914	200100	1889094700	17880	17880	17880	17880	0
7	20230914	200000	1889094700	17880	17880	17880	17880	0
8	20230914	195900	1889094700	17880	17880	17880	17880	0
9	20230914	195800	1889094700	17880	17880	17880	17880	0
10	20230914	195700	1889094700	17880	17880	17880	17880	0
11	20230914	195600	1889094700	17880	17880	17880	17880	0
12	20230914	195500	1889094700	17880	17880	17880	17880	0
13	20230914	195400	1889094700	17880	17880	17880	17880	0
14	20230914	195300	1889094700	17880	17880	17880	17880	0
15	20230914	195200	1889094700	17880	17880	17880	17880	0
16	20230914	195100	1889094700	17880	17880	17880	17880	0
17	20230914	195000	1889094700	17880	17880	17880	17880	0
18	20230914	194900	1889094700	17880	17880	17880	17880	0
19	20230914	194800	1889094700	17880	17880	17880	17880	0
20	20230914	194700	1889094700	17880	17880	17880	17880	0
21	20230914	194600	1889094700	17880	17880	17880	17880	0
22	20230914	194500	1889094700	17880	17880	17880	17880	0
23	20230914	194400	1889094700	17880	17880	17880	17880	0
24	20230914	194300	1889094700	17880	17880	17880	17880	0
25	20230914	194200	1889094700	17880	17880	17880	17880	0
26	20230914	194100	1889094700	17880	17880	17880	17880	0
27	20230914	194000	1889094700	17880	17880	17880	17880	0
28	20230914	193900	1889094700	17880	17880	17880	17880	0
29	20230914	193800	1889094700	17880	17880	17880	17880	0
30	20230914	193700	1889094700	17880	17880	17880	17880	0
31	20230914	193600	1889094700	17880	17880	17880	17880	0
32	20230914	193500	1889094700	17880	17880	17880	17880	385
33	20230914	193400	1889094700	17880	17880	17880	17880	0
34	20230914	193300	1889094700	17880	17880	17880	17880	0
35	20230914	193200	1889094700	17880	17880	17880	17880	0
36	20230914	193100	1889094700	17880	17880	17880	17880	0
37	20230914	193000	1889094700	17880	17880	17880	17880	0
38	20230914	192900	1889094700	17880	17880	17880	17880	0
39	20230914	192800	1889094700	17880	17880	17880	17880	0
40	20230914	192700	1889094700	17880	17880	17880	17880	0
41	20230914	192600	1889094700	17880	17880	17880	17880	0
42	20230914	192500	1889094700	17880	17880	17880	17880	0
43	20230914	192400	1889094700	17880	17880	17880	17880	0
44	20230914	192300	1889094700	17880	17880	17880	17880	0
45	20230914	192200	1889094700	17880	17880	17880	17880	0
46	20230914	192100	1889094700	17880	17880	17880	17880	0
47	20230914	192000	1889094700	17880	17880	17880	17880	0
48	20230914	191900	1889094700	17880	17880	17880	17880	0
49	20230914	191800	1889094700	17880	17880	17880	17880	0
50	20230914	191700	1889094700	17880	17880	17880	17880	0
51	20230914	191600	1889094700	17880	17880	17880	17880	0
52	20230914	191500	1889094700	17880	17880	17880	17880	0
53	20230914	191400	1889094700	17880	17880	17880	17880	0
54	20230914	191300	1889094700	17880	17880	17880	17880	0
55	20230914	191200	1889094700	17880	17880	17880	17880	0
56	20230914	191100	1889094700	17880	17880	17880	17880	0
57	20230914	191000	1889094700	17880	17880	17880	17880	0
58	20230914	190900	1889094700	17880	17880	17880	17880	0
59	20230914	190800	1889094700	17880	17880	17880	17880	0
60	20230914	190700	1889094700	17880	17880	17880	17880	0
61	20230914	190600	1889094700	17880	17880	17880	17880	0
62	20230914	190500	1889094700	17880	17880	17880	17880	385
63	20230914	190400	1889094700	17880	17880	17880	17880	0
64	20230914	190300	1889094700	17880	17880	17880	17880	0
65	20230914	190200	1889094700	17880	17880	17880	17880	0
66	20230914	190100	1889094700	17880	17880	17880	17880	0
67	20230914	190000	1889094700	17880	17880	17880	17880	0
68	20230914	185900	1889094700	17880	17880	17880	17880	0
69	20230914	185800	1889094700	17880	17880	17880	17880	0
70	20230914	185700	1889094700	17880	17880	17880	17880	0
71	20230914	185600	1889094700	17880	17880	17880	17880	0
72	20230914	185500	1889094700	17880	17880	17880	17880	0
73	20230914	185400	1889094700	17880	17880	17880	17880	0
74	20230914	185300	1889094700	17880	17880	17880	17880	0
75	20230914	185200	1889094700	17880	17880	17880	17880	0
76	20230914	185100	1889094700	17880	17880	17880	17880	0
77	20230914	185000	1889094700	17880	17880	17880	17880	0
78	20230914	184900	1889094700	17880	17880	17880	17880	0
79	20230914	184800	1889094700	17880	17880	17880	17880	0
80	20230914	184700	1889094700	17880	17880	17880	17880	0
81	20230914	184600	1889094700	17880	17880	17880	17880	0
82	20230914	184500	1889094700	17880	17880	17880	17880	0
83	20230914	184400	1889094700	17880	17880	17880	17880	0
84	20230914	184300	1889094700	17880	17880	17880	17880	0
85	20230914	184200	1889094700	17880	17880	17880	17880	0
86	20230914	184100	1889094700	17880	17880	17880	17880	0
87	20230914	184000	1889094700	17880	17880	17880	17880	0
88	20230914	183900	1889094700	17880	17880	17880	17880	0
89	20230914	183800	1889094700	17880	17880	17880	17880	0
90	20230914	183700	1889094700	17880	17880	17880	17880	0
91	20230914	183600	1889094700	17880	17880	17880	17880	0
92	20230914	183500	1889094700	17880	17880	17880	17880	385
93	20230914	183400	1889094700	17880	17880	17880	17880	0
94	20230914	183300	1889094700	17880	17880	17880	17880	0
95	20230914	183200	1889094700	17880	17880	17880	17880	0
96	20230914	183100	1889094700	17880	17880	17880	17880	0
97	20230914	183000	1889094700	17880	17880	17880	17880	0
98	20230914	182900	1889094700	17880	17880	17880	17880	0
99	20230914	182800	1889094700	17880	17880	17880	17880	0
100	20230914	182700	1889094700	17880	17880	17880	17880	0
101	20230914	182600	1889094700	17880	17880	17880	17880	0
102	20230914	182500	1889094700	17880	17880	17880	17880	0
103	20230914	182400	1889094700	17880	17880	17880	17880	0
104	20230914	182300	1889094700	17880	17880	17880	17880	0
105	20230914	182200	1889094700	17880	17880	17880	17880	0
106	20230914	182100	1889094700	17880	17880	17880	17880	0
107	20230914	182000	1889094700	17880	17880	17880	17880	0
108	20230914	181900	1889094700	17880	17880	17880	17880	0
109	20230914	181800	1889094700	17880	17880	17880	17880	0
110	20230914	181700	1889094700	17880	17880	17880	17880	0
111	20230914	181600	1889094700	17880	17880	17880	17880	0
112	20230914	181500	1889094700	17880	17880	17880	17880	0
113	20230914	181400	1889094700	17880	17880	17880	17880	0
114	20230914	181300	1889094700	17880	17880	17880	17880	0
115	20230914	181200	1889094700	17880	17880	17880	17880	0
116	20230914	181100	1889094700	17880	17880	17880	17880	0
117	20230914	181000	1889094700	17880	17880	17880	17880	0
118	20230914	180900	1889094700	17880	17880	17880	17880	0
119	20230914	180800	1889094700	17880	17880	17880	17880	0
120	20230914	180700	1889094700	17880	17880	17880	17880	0
121	20230914	180600	1889094700	17880	17880	17880	17880	0
122	20230914	180500	1889094700	17880	17880	17880	17880	385
123	20230914	180400	1889094700	17880	17880	17880	17880	0
124	20230914	180300	1889094700	17880	17880	17880	17880	0
125	20230914	180200	1889094700	17880	17880	17880	17880	0
126	20230914	180100	1889094700	17880	17880	17880	17880	0
127	20230914	180000	1889094700	17880	17880	17880	17880	0
128	20230914	175900	1889094700	17880	17880	17880	17880	0
129	20230914	175800	1889094700	17880	17880	17880	17880	0
130	20230914	175700	1889094700	17880	17880	17880	17880	0
131	20230914	175600	1889094700	17880	17880	17880	17880	0
132	20230914	175500	1889094700	17880	17880	17880	17880	0
133	20230914	175400	1889094700	17880	17880	17880	17880	0
134	20230914	175300	1889094700	17880	17880	17880	17880	0
135	20230914	175200	1889094700	17880	17880	17880	17880	0
136	20230914	175100	1889094700	17880	17880	17880	17880	0
137	20230914	175000	1889094700	17880	17880	17880	17880	0
138	20230914	174900	1889094700	17880	17880	17880	17880	0
139	20230914	174800	1889094700	17880	17880	17880	17880	0
140	20230914	174700	1889094700	17880	17880	17880	17880	0
141	20230914	174600	1889094700	17880	17880	17880	17880	0
142	20230914	174500	1889094700	17880	17880	17880	17880	0
143	20230914	174400	1889094700	17880	17880	17880	17880	0
144	20230914	174300	1889094700	17880	17880	17880	17880	0
145	20230914	174200	1889094700	17880	17880	17880	17880	0
146	20230914	174100	1889094700	17880	17880	17880	17880	0
147	20230914	174000	1889094700	17880	17880	17880	17880	0
148	20230914	173900	1889094700	17880	17880	17880	17880	0
149	20230914	173800	1889094700	17880	17880	17880	17880	0
150	20230914	173700	1889094700	17880	17880	17880	17880	0
151	20230914	173600	1889094700	17880	17880	17880	17880	0
152	20230914	173500	1889094700	17880	17880	17880	17880	385
153	20230914	173400	1889094700	17880	17880	17880	17880	0
154	20230914	173300	1889094700	17880	17880	17880	17880	0
155	20230914	173200	1889094700	17880	17880	17880	17880	0
156	20230914	173100	1889094700	17880	17880	17880	17880	0
157	20230914	173000	1889094700	17880	17880	17880	17880	0
158	20230914	172900	1889094700	17880	17880	17880	17880	0
159	20230914	172800	1889094700	17880	17880	17880	17880	0
160	20230914	172700	1889094700	17880	17880	17880	17880	0
161	20230914	172600	1889094700	17880	17880	17880	17880	0
162	20230914	172500	1889094700	17880	17880	17880	17880	0
163	20230914	172400	1889094700	17880	17880	17880	17880	0
164	20230914	172300	1889094700	17880	17880	17880	17880	0
165	20230914	172200	1889094700	17880	17880	17880	17880	0
166	20230914	172100	1889094700	17880	17880	17880	17880	0
167	20230914	172000	1889094700	17880	17880	17880	17880	0
168	20230914	171900	1889094700	17880	17880	17880	17880	0
169	20230914	171800	1889094700	17880	17880	17880	17880	0
170	20230914	171700	1889094700	17880	17880	17880	17880	0
171	20230914	171600	1889094700	17880	17880	17880	17880	0
172	20230914	171500	1889094700	17880	17880	17880	17880	0
173	20230914	171400	1889094700	17880	17880	17880	17880	0
174	20230914	171300	1889094700	17880	17880	17880	17880	0
175	20230914	171200	1889094700	17880	17880	17880	17880	0
176	20230914	171100	1889094700	17880	17880	17880	17880	0
177	20230914	171000	1889094700	17880	17880	17880	17880	0
178	20230914	170900	1889094700	17880	17880	17880	17880	0
179	20230914	170800	1889094700	17880	17880	17880	17880	0
180	20230914	170700	1889094700	17880	17880	17880	17880	0
181	20230914	170600	1889094700	17880	17880	17880	17880	0
182	20230914	170500	1889094700	17880	17880	17880	17880	385
183	20230914	170400	1889094700	17880	17880	17880	17880	0
184	20230914	170300	1889094700	17880	17880	17880	17880	0
185	20230914	170200	1889094700	17880	17880	17880	17880	0
186	20230914	170100	1889094700	17880	17880	17880	17880	0
187	20230914	170000	1889094700	17880	17880	17880	17880	0
188	20230914	165900	1889094700	17880	17880	17880	17880	0
189	20230914	165800	1889094700	17880	17880	17880	17880	0
190	20230914	165700	1889094700	17880	17880	17880	17880	0
191	20230914	165600	1889094700	17880	17880	17880	17880	0
192	20230914	165500	1889094700	17880	17880	17880	17880	0
193	20230914	165400	1889094700	17880	17880	17880	17880	0
194	20230914	165300	1889094700	17880	17880	17880	17880	0
195	20230914	165200	1889094700	17880	17880	17880	17880	0
196	20230914	165100	1889094700	17880	17880	17880	17880	0
197	20230914	165000	1889094700	17880	17880	17880	17880	0
198	20230914	164900	1889094700	17880	17880	17880	17880	0
199	20230914	164800	1889094700	17880	17880	17880	17880	0
200	20230914	164700	1889094700	17880	17880	17880	17880	0
201	20230914	164600	1889094700	17880	17880	17880	17880	0
202	20230914	164500	1889094700	17880	17880	17880	17880	0
203	20230914	164400	1889094700	17880	17880	17880	17880	0
204	20230914	164300	1889094700	17880	17880	17880	17880	0
205	20230914	164200	1889094700	17880	17880	17880	17880	0
206	20230914	164100	1889094700	17880	17880	17880	17880	0
207	20230914	164000	1889094700	17880	17880	17880	17880	0
208	20230914	163900	1889094700	17880	17880	17880	17880	0
209	20230914	163800	1889094700	17880	17880	17880	17880	0
210	20230914	163700	1889094700	17880	17880	17880	17880	0
211	20230914	163600	1889094700	17880	17880	17880	17880	0
212	20230914	163500	1889094700	17880	17880	17880	17880	385
213	20230914	163400	1889094700	17880	17880	17880	17880	0
214	20230914	163300	1889094700	17880	17880	17880	17880	0
215	20230914	163200	1889094700	17880	17880	17880	17880	0
216	20230914	163100	1889094700	17880	17880	17880	17880	0
217	20230914	163000	1889094700	17880	17880	17880	17880	0
218	20230914	162900	1889094700	17880	17880	17880	17880	0
219	20230914	162800	1889094700	17880	17880	17880	17880	0
220	20230914	162700	1889094700	17880	17880	17880	17880	0
221	20230914	162600	1889094700	17880	17880	17880	17880	0
222	20230914	162500	1889094700	17880	17880	17880	17880	0
223	20230914	162400	1889094700	17880	17880	17880	17880	0
224	20230914	162300	1889094700	17880	17880	17880	17880	0
225	20230914	162200	1889094700	17880	17880	17880	17880	0
226	20230914	162100	1889094700	17880	17880	17880	17880	0
227	20230914	162000	1889094700	17880	17880	17880	17880	0
228	20230914	161900	1889094700	17880	17880	17880	17880	0
229	20230914	161800	1889094700	17880	17880	17880	17880	0
230	20230914	161700	1889094700	17880	17880	17880	17880	0
231	20230914	161600	1889094700	17880	17880	17880	17880	0
232	20230914	161500	1889094700	17880	17880	17880	17880	0
233	20230914	161400	1889094700	17880	17880	17880	17880	0
234	20230914	161300	1889094700	17880	17880	17880	17880	0
235	20230914	161200	1889094700	17880	17880	17880	17880	0
236	20230914	161100	1889094700	17880	17880	17880	17880	0
237	20230914	161000	1889094700	17880	17880	17880	17880	0
238	20230914	160900	1889094700	17880	17880	17880	17880	0
239	20230914	160800	1889094700	17880	17880	17880	17880	0
240	20230914	160700	1889094700	17880	17880	17880	17880	0
241	20230914	160600	1889094700	17880	17880	17880	17880	0
242	20230914	160500	1889094700	17880	17880	17880	17880	385
243	20230914	160400	1889094700	17880	17880	17880	17880	0
244	20230914	160300	1889094700	17880	17880	17880	17880	0
245	20230914	160200	1889094700	17880	17880	17880	17880	0
246	20230914	160100	1889094700	17880	17880	17880	17880	0
247	20230914	160000	1889094700	17880	17880	17880	17880	0
248	20230914	155900	1889094700	17880	17880	17880	17880	0
249	20230914	155800	1889094700	17880	17880	17880	17880	0
250	20230914	155700	1889094700	17880	17880	17880	17880	0
251	20230914	155600	1889094700	17880	17880	17880	17880	0
252	20230914	155500	1889094700	17880	17880	17880	17880	0
253	20230914	155400	1889094700	17880	17880	17880	17880	0
254	20230914	155300	1889094700	17880	17880	17880	17880	0
255	20230914	155200	1889094700	17880	17880	17880	17880	0
256	20230914	155100	1889094700	17880	17880	17880	17880	0
257	20230914	155000	1889094700	17880	17880	17880	17880	0
258	20230914	154900	1889094700	17880	17880	17880	17880	0
259	20230914	154800	1889094700	17880	17880	17880	17880	0
260	20230914	154700	1889094700	17880	17880	17880	17880	0
261	20230914	154600	1889094700	17880	17880	17880	17880	0
262	20230914	154500	1889094700	17880	17880	17880	17880	0
263	20230914	154400	1889094700	17880	17880	17880	17880	0
264	20230914	154300	1889094700	17880	17880	17880	17880	0
265	20230914	154200	1889094700	17880	17880	17880	17880	0
266	20230914	154100	1889094700	17880	17880	17880	17880	0
267	20230914	154000	1889094700	17880	17880	17880	17880	0
268	20230914	153900	1889094700	17880	17880	17880	17880	0
269	20230914	153800	1889094700	17880	17880	17880	17880	0
270	20230914	153700	1889094700	17880	17880	17880	17880	0
271	20230914	153600	1889094700	17880	17880	17880	17880	0
272	20230914	153500	1889094700	17880	17880	17880	17880	385
273	20230914	153400	1889094700	17880	17880	17880	17880	0
274	20230914	153300	1889094700	17880	17880	17880	17880	0
275	20230914	153200	1889094700	17880	17880	17880	17880	0
276	20230914	153100	1889094700	17880	17880	17880	17880	0
277	20230914	153000	1889094700	17880	17880	17880	17880	385
278	20230914	152900	1882210900	17990	17990	17990	17990	0
279	20230914	152800	1882210900	17990	17990	17990	17990	0
280	20230914	152700	1882210900	17990	17990	17990	17990	0
281	20230914	152600	1882210900	17990	17990	17990	17990	0
282	20230914	152500	1882210900	17990	17990	17990	17990	0
283	20230914	152400	1882210900	17990	17990	17990	17990	0
284	20230914	152300	1882210900	17990	17990	17990	17990	0
285	20230914	152200	1882210900	17990	17990	17990	17990	0
286	20230914	152100	1882210900	17990	17990	17990	17990	0
287	20230914	152000	1882210900	17990	17990	17990	17990	0
288	20230914	151900	1882210900	17990	17950	18000	17860	644
289	20230914	151800	1870645880	17950	17950	17980	17950	100
290	20230914	151700	1868850630	17950	17840	17990	17840	332
291	20230914	151600	1862895310	17950	17980	17990	17900	90
292	20230914	151500	1861279270	18000	17960	18000	17960	415
293	20230914	151400	1853823080	17940	17900	17970	17900	563
294	20230914	151300	1843720170	17900	17900	17900	17850	242
295	20230914	151200	1839389570	17890	17780	17890	17780	250
296	20230914	151100	1834937550	17780	17780	17780	17780	2
297	20230914	151000	1834901990	17790	17780	17790	17780	148
298	20230914	150900	1832270500	17700	17700	17700	17700	30
299	20230914	150800	1831739500	17750	17750	17750	17750	120
300	20230914	150700	1829609500	17750	17750	17750	17750	21
301	20230914	150600	1829236750	17750	17750	17750	17750	46
302	20230914	150500	1828420250	17750	17740	17750	17740	69
303	20230914	150400	1827195960	17730	17690	17740	17690	128
304	20230914	150300	1824930380	17690	17690	17690	17690	18
305	20230914	150200	1824611960	17570	17560	17690	17560	326
306	20230914	150100	1818869030	17570	17650	17650	17570	6630
307	20230914	150000	1702212630	17690	17650	17690	17650	101
308	20230914	145900	1700429940	17650	17650	17650	17650	30
309	20230914	145800	1699900440	17650	17650	17650	17650	0
310	20230914	145700	1699900440	17650	17660	17660	17650	21
311	20230914	145600	1699529600	17650	17650	17650	17650	0
312	20230914	145500	1699529600	17650	17650	17650	17650	0
313	20230914	145400	1699529600	17650	17660	17660	17650	2
314	20230914	145300	1699494290	17650	17670	17670	17650	86
315	20230914	145200	1697975720	17660	17660	17660	17660	11
316	20230914	145100	1697781460	17670	17670	17670	17670	6
317	20230914	145000	1697675440	17680	17660	17680	17660	18
318	20230914	144900	1697357270	17670	17670	17670	17670	4
319	20230914	144800	1697286590	17680	17720	17720	17680	201
320	20230914	144700	1693730990	17740	17720	17740	17720	7
321	20230914	144600	1693606930	17720	17720	17720	17720	5
322	20230914	144500	1693518330	17720	17700	17720	17700	144
323	20230914	144400	1690968050	17670	17670	17670	17670	7
324	20230914	144300	1690844360	17660	17660	17660	17660	0
325	20230914	144200	1690844360	17660	17630	17800	17630	48
326	20230914	144100	1689997480	17630	17630	17630	17630	1
327	20230914	144000	1689979850	17740	17680	17740	17680	10
328	20230914	143900	1689802570	17740	17750	17770	17650	394
329	20230914	143800	1682834340	17770	17750	17770	17750	837
330	20230914	143700	1667967540	17710	17680	17730	17680	72
331	20230914	143600	1666693170	17700	17700	17700	17700	0
332	20230914	143500	1666693170	17700	17700	17700	17700	5
333	20230914	143400	1666604670	17700	17680	17700	17680	99
334	20230914	143300	1664852650	17640	17640	17640	17640	2
335	20230914	143200	1664817370	17650	17670	17670	17650	5
336	20230914	143100	1664729060	17660	17660	17660	17660	118
337	20230914	143000	1662645180	17610	17630	17630	17610	273
338	20230914	142900	1657837310	17630	17650	17650	17630	160
339	20230914	142800	1655015510	17650	17650	17650	17650	1
340	20230914	142700	1654997860	17650	17650	17690	17650	557
341	20230914	142600	1645156810	17650	17650	17650	17650	0
342	20230914	142500	1645156810	17650	17630	17650	17600	366
343	20230914	142400	1638712880	17630	17630	17670	17630	10
344	20230914	142300	1638536540	17630	17630	17630	17630	0
345	20230914	142200	1638536540	17630	17630	17630	17630	0
346	20230914	142100	1638536540	17630	17630	17630	17630	0
347	20230914	142000	1638536540	17630	17630	17630	17630	8
348	20230914	141900	1638395500	17630	17630	17630	17630	22
349	20230914	141800	1638007640	17630	17630	17630	17630	2
350	20230914	141700	1637972380	17630	17630	17630	17590	57
351	20230914	141600	1636968830	17600	17630	17630	17600	16
352	20230914	141500	1636687080	17600	17600	17600	17600	23
353	20230914	141400	1636282280	17590	17590	17590	17590	115
354	20230914	141300	1634259430	17600	17600	17600	17600	0
355	20230914	141200	1634259430	17600	17620	17620	17600	1061
356	20230914	141100	1615579340	17620	17620	17620	17620	0
357	20230914	141000	1615579340	17620	17620	17620	17620	0
358	20230914	140900	1615579340	17620	17620	17620	17620	0
359	20230914	140800	1615579340	17620	17620	17620	17620	6
360	20230914	140700	1615473620	17620	17620	17620	17620	0
361	20230914	140600	1615473620	17620	17620	17620	17620	0
362	20230914	140500	1615473620	17620	17620	17620	17620	0
363	20230914	140400	1615473620	17620	17620	17620	17620	6
364	20230914	140300	1615367900	17620	17660	17660	17620	223
365	20230914	140200	1611434820	17690	17690	17690	17690	0
366	20230914	140100	1611434820	17690	17690	17690	17690	0
367	20230914	140000	1611434820	17690	17690	17690	17690	5
368	20230914	135900	1611346370	17690	17690	17690	17690	0
369	20230914	135800	1611346370	17690	17690	17690	17690	0
370	20230914	135700	1611346370	17690	17700	17700	17650	8
371	20230914	135600	1611204860	17700	17700	17700	17700	6
372	20230914	135500	1611098660	17640	17650	17650	17640	121
373	20230914	135400	1608963960	17700	17700	17700	17700	60
374	20230914	135300	1607901960	17700	17690	17700	17690	24
375	20230914	135200	1607477240	17700	17690	17700	17690	100
376	20230914	135100	1605707250	17680	17660	17700	17600	1473
377	20230914	135000	1579728600	17700	17700	17700	17700	200
378	20230914	134900	1576188600	17700	17700	17700	17670	7025
379	20230914	134800	1451857660	17690	17690	17690	17690	0
380	20230914	134700	1451857660	17690	17730	17730	17690	90
381	20230914	134600	1450262360	17700	17710	17710	17700	148
382	20230914	134500	1447642550	17730	17730	17730	17730	9
383	20230914	134400	1447482980	17710	17710	17710	17710	31
384	20230914	134300	1446933970	17710	17710	17710	17710	17
385	20230914	134200	1446632900	17710	17710	17710	17710	10
386	20230914	134100	1446455800	17710	17720	17720	17710	484
387	20230914	134000	1437879820	17720	17720	17720	17720	15
388	20230914	133900	1437614020	17720	17720	17720	17720	21
389	20230914	133800	1437241900	17720	17720	17720	17720	0
390	20230914	133700	1437241900	17720	17720	17720	17720	20
391	20230914	133600	1436887500	17720	17720	17720	17720	71
392	20230914	133500	1435629380	17710	17700	17710	17700	19
393	20230914	133400	1435292910	17690	17690	17690	17690	0
394	20230914	133300	1435292910	17690	17730	17730	17690	218
395	20230914	133200	1431431310	17730	17730	17730	17730	0
396	20230914	133100	1431431310	17730	17730	17730	17730	18
397	20230914	133000	1431112170	17730	17730	17730	17730	0
398	20230914	132900	1431112170	17730	17730	17730	17730	0
399	20230914	132800	1431112170	17730	17730	17740	17700	214
400	20230914	132700	1427322430	17670	17670	17670	17670	0
401	20230914	132600	1427322430	17670	17720	17720	17670	3
402	20230914	132500	1427269360	17670	17670	17670	17660	499
403	20230914	132400	1418452120	17660	17660	17710	17620	449
404	20230914	132300	1410531620	17660	17680	17800	17630	109
405	20230914	132200	1408601620	17680	17680	17680	17680	12
406	20230914	132100	1408389460	17680	17680	17720	17680	12
407	20230914	132000	1408177240	17680	17680	17730	17680	48
408	20230914	131900	1407326630	17630	17600	17640	17570	2717
409	20230914	131800	1359494800	17610	17710	17710	17610	2124
410	20230914	131700	1321993110	17710	17750	17750	17710	30
411	20230914	131600	1321461410	17750	17750	17750	17750	10
412	20230914	131500	1321283910	17700	17740	17790	17700	370
413	20230914	131400	1314724250	17740	17810	17810	17740	110
414	20230914	131300	1312768950	17710	17710	17710	17710	1
415	20230914	131200	1312751240	17700	17750	17750	17700	303
416	20230914	131100	1307382830	17730	17910	18110	17720	140
417	20230914	131000	1304898110	17770	17780	17910	17750	135
418	20230914	130900	1302496600	17820	17750	17820	17750	257
419	20230914	130800	1297920470	17750	17750	17750	17750	329
420	20230914	130700	1292080720	17700	17750	17750	17700	401
421	20230914	130600	1284982970	17750	17750	17750	17750	21
422	20230914	130500	1284610220	17700	17700	17750	17700	510
423	20230914	130400	1275572210	17700	17750	17750	17700	44
424	20230914	130300	1274792710	17750	17760	17760	17700	1746
425	20230914	130200	1243841350	17810	17850	17850	17770	2158
426	20230914	130100	1205447030	17850	17870	17870	17850	22
427	20230914	130000	1205054050	17920	17900	17920	17880	443
428	20230914	125900	1197124920	17930	17930	17930	17930	234
429	20230914	125800	1192929300	17950	17930	17950	17930	235
430	20230914	125700	1188715570	17930	17900	17930	17880	269
431	20230914	125600	1183898560	17900	17940	17940	17900	666
432	20230914	125500	1171966610	17940	17940	17940	17940	93
433	20230914	125400	1170298190	17930	17940	17940	17930	17
434	20230914	125300	1169993280	17940	17940	17940	17940	17
435	20230914	125200	1169688300	17950	17950	17950	17950	6
436	20230914	125100	1169580600	17950	17950	17950	17940	147
437	20230914	125000	1166942130	17950	17950	17950	17950	21
438	20230914	124900	1166565180	17950	17960	17960	17950	741
439	20230914	124800	1153261230	17990	17990	17990	17990	0
440	20230914	124700	1153261230	17990	17990	17990	17990	8
441	20230914	124600	1153117310	17990	17990	17990	17990	0
442	20230914	124500	1153117310	17990	17990	17990	17990	92
443	20230914	124400	1151462230	17990	18110	18110	17990	1126
444	20230914	124300	1131192870	18120	18120	18120	18120	30
445	20230914	124200	1130649270	18180	18180	18180	18180	0
446	20230914	124100	1130649270	18180	18180	18180	18180	0
447	20230914	124000	1130649270	18180	18180	18180	18180	0
448	20230914	123900	1130649270	18180	18180	18180	18180	0
449	20230914	123800	1130649270	18180	18130	18180	18130	100
450	20230914	123700	1128831360	18060	18030	18180	18030	71
451	20230914	123600	1127543900	18070	18000	18070	18000	500
452	20230914	123500	1118511800	18060	18000	18070	18000	960
453	20230914	123400	1101177520	18000	17990	18000	17990	138
454	20230914	123300	1098694220	18000	18020	18020	17950	2330
455	20230914	123200	1056800120	18040	18060	18060	18040	328
456	20230914	123100	1050880850	18060	18060	18060	18060	20
457	20230914	123000	1050519650	18050	18050	18050	18050	0
458	20230914	122900	1050519650	18050	18060	18060	18050	110
459	20230914	122800	1048533790	18060	18060	18060	18060	0
460	20230914	122700	1048533790	18060	18060	18060	18060	22
461	20230914	122600	1048136470	18060	18060	18060	18060	53
462	20230914	122500	1047179290	18060	18060	18060	18060	0
463	20230914	122400	1047179290	18060	18060	18060	18060	0
464	20230914	122300	1047179290	18060	18060	18060	18060	0
465	20230914	122200	1047179290	18060	18060	18060	18060	52
466	20230914	122100	1046240170	18050	18050	18050	18050	0
467	20230914	122000	1046240170	18050	18050	18050	18050	11
468	20230914	121900	1046041620	18050	18050	18050	18050	0
469	20230914	121800	1046041620	18050	18050	18050	18050	0
470	20230914	121700	1046041620	18050	18050	18050	18050	82
471	20230914	121600	1044561520	18040	18040	18040	18040	0
472	20230914	121500	1044561520	18040	18040	18040	18040	127
473	20230914	121400	1042270440	18040	18030	18040	18020	22
474	20230914	121300	1041873940	18030	18030	18030	18030	135
475	20230914	121200	1039439890	18040	18040	18040	18040	0
476	20230914	121100	1039439890	18040	18040	18040	18040	0
477	20230914	121000	1039439890	18040	18040	18040	18040	0
478	20230914	120900	1039439890	18040	18040	18040	18040	2
479	20230914	120800	1039403810	18040	18040	18040	18040	25
480	20230914	120700	1038952810	18030	18030	18030	18030	0
481	20230914	120600	1038952810	18030	18030	18030	18030	35
482	20230914	120500	1038321760	18040	18040	18040	18040	0
483	20230914	120400	1038321760	18040	18040	18040	18040	0
484	20230914	120300	1038321760	18040	18040	18040	18040	5
485	20230914	120200	1038231560	18040	18040	18040	18040	0
486	20230914	120100	1038231560	18040	18040	18040	18040	0
487	20230914	120000	1038231560	18040	18040	18040	18040	5
488	20230914	115900	1038141360	18020	18020	18020	18020	0
489	20230914	115800	1038141360	18020	18020	18020	18020	0
490	20230914	115700	1038141360	18020	18020	18020	18020	0
491	20230914	115600	1038141360	18020	18010	18020	18010	16
492	20230914	115500	1037853050	17980	17980	17980	17980	3
493	20230914	115400	1037799110	17980	17980	17980	17980	136
494	20230914	115300	1035353830	17980	17980	17980	17980	1
495	20230914	115200	1035335850	17980	17980	18020	17980	120
496	20230914	115100	1033178150	17960	17980	17980	17960	323
497	20230914	115000	1027373590	18030	18030	18030	18030	0
498	20230914	114900	1027373590	18030	18030	18030	18030	100
499	20230914	114800	1025570590	17990	18000	18030	17990	566
500	20230914	114700	1015380510	18030	18030	18030	18030	30
501	20230914	114600	1014839610	18030	18030	18030	18030	5
502	20230914	114500	1014749460	18030	18020	18030	18020	10
503	20230914	114400	1014569220	18000	18000	18000	18000	0
504	20230914	114300	1014569220	18000	18010	18010	18000	11
505	20230914	114200	1014371210	18000	18000	18000	18000	0
506	20230914	114100	1014371210	18000	18000	18000	18000	0
507	20230914	114000	1014371210	18000	18000	18000	18000	0
508	20230914	113900	1014371210	18000	18010	18010	18000	2
509	20230914	113800	1014335200	18020	18020	18020	18020	0
510	20230914	113700	1014335200	18020	18020	18020	18020	0
511	20230914	113600	1014335200	18020	18020	18020	18020	0
512	20230914	113500	1014335200	18020	18020	18020	18020	0
513	20230914	113400	1014335200	18020	18020	18020	18020	0
514	20230914	113300	1014335200	18020	18020	18020	18020	0
515	20230914	113200	1014335200	18020	18020	18020	18020	10
516	20230914	113100	1014155000	18040	18040	18040	18040	50
517	20230914	113000	1013253000	17970	17970	17970	17970	1
518	20230914	112900	1013235030	17970	17970	18030	17970	213
519	20230914	112800	1009400980	18030	17970	18030	17970	25
520	20230914	112700	1008950870	18010	18010	18010	18010	0
521	20230914	112600	1008950870	18010	18010	18010	18010	0
522	20230914	112500	1008950870	18010	18010	18010	18010	0
523	20230914	112400	1008950870	18010	18010	18010	18010	0
524	20230914	112300	1008950870	18010	18010	18010	18010	0
525	20230914	112200	1008950870	18010	18010	18010	18010	0
526	20230914	112100	1008950870	18010	18010	18010	18010	0
527	20230914	112000	1008950870	18010	17970	18010	17970	20
528	20230914	111900	1008590770	17920	17920	17920	17920	0
529	20230914	111800	1008590770	17920	17920	17920	17920	1
530	20230914	111700	1008572850	18010	18010	18010	18010	0
531	20230914	111600	1008572850	18010	17920	18010	17920	397
532	20230914	111500	1001450540	17970	17970	17970	17970	3
533	20230914	111400	1001396630	17970	17970	17970	17970	0
534	20230914	111300	1001396630	17970	17970	18030	17970	47
535	20230914	111200	1000550300	18030	17970	18030	17970	374
536	20230914	111100	993813260	17990	17970	17990	17970	35
537	20230914	111000	993184030	17970	17960	17970	17960	104
538	20230914	110900	991316160	17920	17920	17920	17920	0
539	20230914	110800	991316160	17920	17920	17920	17920	161
540	20230914	110700	988431040	17920	17920	17920	17920	2
541	20230914	110600	988395200	17920	17920	17920	17920	0
542	20230914	110500	988395200	17920	17960	17960	17920	4
543	20230914	110400	988323400	17960	17960	17960	17960	0
544	20230914	110300	988323400	17960	17950	17960	17950	40
545	20230914	110200	987605210	17920	17940	17940	17920	29
546	20230914	110100	987084990	17940	17940	17940	17940	23
547	20230914	110000	986672370	17930	17930	17940	17930	24
548	20230914	105900	986241950	17890	17900	17900	17890	2
549	20230914	105800	986206160	17920	17900	17920	17900	13
550	20230914	105700	985973400	17930	17900	17930	17900	11
551	20230914	105600	985776440	17900	17880	17900	17860	266
552	20230914	105500	981019670	17930	17930	17930	17930	10
553	20230914	105400	980840370	17930	17910	17930	17910	160
554	20230914	105300	977973380	17910	17880	17910	17880	80
555	20230914	105200	976540610	17880	17880	17900	17880	19
556	20230914	105100	976200690	17830	17830	17830	17830	0
557	20230914	105000	976200690	17830	17880	17900	17830	115
558	20230914	104900	974146800	17850	17870	17870	17850	170
559	20230914	104800	971110340	17900	17900	17900	17900	0
560	20230914	104700	971110340	17900	17900	17900	17900	0
561	20230914	104600	971110340	17900	17900	17900	17890	149
562	20230914	104500	968443900	17890	17870	17890	17870	42
563	20230914	104400	967692540	17870	17870	17870	17870	1
564	20230914	104300	967674670	17840	17840	17840	17840	0
565	20230914	104200	967674670	17840	17840	17840	17840	33
566	20230914	104100	967085950	17840	17840	17840	17840	0
567	20230914	104000	967085950	17840	17850	17850	17780	1044
568	20230914	103900	948490080	17900	17900	17900	17900	5
569	20230914	103800	948400580	17850	17850	17850	17850	106
570	20230914	103700	946508480	17900	17900	17900	17900	1
571	20230914	103600	946490580	17900	17890	17900	17840	65
572	20230914	103500	945327640	17890	17830	17890	17830	1214
573	20230914	103400	923655350	17850	17850	17890	17790	602
574	20230914	103300	912933900	17870	17800	17870	17800	88
575	20230914	103200	911367000	17850	17850	17870	17850	25
576	20230914	103100	910920650	17870	17850	17870	17850	15
577	20230914	103000	910652860	17850	17800	17850	17800	460
578	20230914	102900	902444990	17800	17820	17820	17800	414
579	20230914	102800	895072080	17820	17870	17870	17820	1253
580	20230914	102700	872711220	17870	17890	17890	17870	1060
581	20230914	102600	853763400	17890	17890	17890	17890	760
582	20230914	102500	840167000	17850	17930	18010	17850	1121
583	20230914	102400	820119270	17980	17920	17990	17920	196
584	20230914	102300	816595520	17990	17920	18000	17920	20
585	20230914	102200	816236000	18030	17920	18030	17920	50
586	20230914	102100	815334950	18030	17920	18050	17920	125
587	20230914	102000	813082820	18080	18080	18080	18080	0
588	20230914	101900	813082820	18080	18080	18080	18080	0
589	20230914	101800	813082820	18080	17880	18090	17880	55
590	20230914	101700	812094050	17840	17840	17840	17840	0
591	20230914	101600	812094050	17840	17850	17850	17840	89
592	20230914	101500	810506250	17880	17880	17880	17880	0
593	20230914	101400	810506250	17880	17870	17880	17830	575
594	20230914	101300	800242930	17900	17950	17950	17900	117
595	20230914	101200	798143630	17950	17930	17950	17920	132
596	20230914	101100	795774380	17960	17960	18120	17920	154
597	20230914	101000	793007420	17920	17880	18140	17880	269
598	20230914	100900	788147040	17950	17880	18140	17880	202
599	20230914	100800	784510290	18070	17860	18070	17840	1927
600	20230914	100700	749818490	17820	17860	18020	17820	324
601	20230914	100600	744013810	17810	17850	17970	17810	259
602	20230914	100500	739368540	17900	17900	17900	17900	0
603	20230914	100400	739368540	17900	17820	17900	17820	831
604	20230914	100300	724495640	17890	17770	17890	17770	170
605	20230914	100200	721458800	17790	17780	17790	17780	165
606	20230914	100100	718523830	17780	17780	17780	17780	1
607	20230914	100000	718506050	17780	17790	17790	17780	15
608	20230914	095900	718239250	17810	17740	17810	17740	365
609	20230914	095800	711758330	17740	17730	17740	17730	116
610	20230914	095700	709700940	17720	17720	17730	17720	25
611	20230914	095600	709257890	17720	17770	17770	17720	1151
612	20230914	095500	688822490	17810	17810	17810	17810	50
613	20230914	095400	687931990	17840	17840	17840	17780	1506
614	20230914	095300	661127540	17800	17870	17950	17800	1310
615	20230914	095200	637774670	17910	17870	17920	17870	301
616	20230914	095100	632382950	17920	17860	17920	17860	100
617	20230914	095000	630593860	17920	17910	17920	17870	427
618	20230914	094900	622950010	17910	17830	17950	17810	1044
619	20230914	094800	604256980	17940	17840	17960	17810	294
620	20230914	094700	598992200	17890	17880	17890	17800	1212
621	20230914	094600	577380560	17880	17880	17880	17880	22
622	20230914	094500	576987200	17910	17880	17910	17880	185
623	20230914	094400	573674410	17880	17880	17920	17850	74
624	20230914	094300	572352390	17850	17880	17940	17850	193
625	20230914	094200	568902770	17950	17870	17950	17870	359
626	20230914	094100	562468630	17870	17950	17950	17830	727
627	20230914	094000	549477110	17990	17920	18050	17890	151
628	20230914	093900	546767090	18050	17930	18050	17900	371
629	20230914	093800	540106350	17970	17900	17990	17900	384
630	20230914	093700	533224530	17900	17860	17900	17830	885
631	20230914	093600	517432520	17840	17970	17970	17840	2445
632	20230914	093500	473638590	17980	18030	18050	17980	1054
633	20230914	093400	454673540	18030	18030	18030	18000	361
634	20230914	093300	448172610	18030	18070	18090	18030	225
635	20230914	093200	444104460	18080	18030	18090	17980	738
636	20230914	093100	430808120	18010	18100	18100	18010	270
637	20230914	093000	425939980	18100	18100	18170	18100	37
638	20230914	092900	425269480	18190	18100	18190	18100	148
639	20230914	092800	422584150	18100	18110	18110	18070	59
640	20230914	092700	421517500	18110	18140	18140	18110	32
641	20230914	092600	420937730	18130	18070	18130	18070	326
642	20230914	092500	415043620	18070	18030	18070	18030	226
643	20230914	092400	410963880	18070	18010	18070	18010	81
644	20230914	092300	409503920	18010	18000	18010	18000	7
645	20230914	092200	409377860	18000	18040	18070	17980	1131
646	20230914	092100	389013550	18060	18020	18060	18000	1617
647	20230914	092000	359886960	18000	18130	18130	18000	2428
648	20230914	091900	316080320	18130	18130	18130	18110	194
649	20230914	091800	312563560	18150	18130	18150	18130	99
650	20230914	091700	310767740	18110	18110	18130	18080	178
651	20230914	091600	307545950	18080	18200	18200	18050	1500
652	20230914	091500	280394880	18200	18170	18270	18140	279
653	20230914	091400	275321930	18180	18210	18320	18180	1041
654	20230914	091300	256279640	18190	18340	18340	18180	230
655	20230914	091200	252070330	18380	18220	18380	18180	1858
656	20230914	091100	218166320	18230	18400	18400	18230	2742
657	20230914	091000	168003860	18310	18410	18520	18310	1327
658	20230914	090900	143602160	18530	18530	18530	18530	180
659	20230914	090800	140266760	18560	18580	18580	18560	54
660	20230914	090700	139264440	18580	18580	18590	18430	1095
661	20230914	090600	118997350	18600	18700	18700	18600	452
662	20230914	090500	110568120	18700	18700	18700	18620	658
663	20230914	090400	98289300	18710	18700	18710	18640	141
664	20230914	090300	95653600	18720	18610	18720	18610	2965
665	20230914	090200	40249970	18600	18490	18600	18470	1285
666	20230914	090100	16425220	18490	18500	18500	18480	243
667	20230914	090000	11930470	18500	18490	18500	18330	627