KissMeData/045100/min/candle-20230915.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230915	191600	1950170130	15570	15570	15570	15570	2131
3	20230915	191500	1950170130	15570	15570	15570	15570	0
4	20230915	191400	1950170130	15570	15570	15570	15570	0
5	20230915	191300	1950170130	15570	15570	15570	15570	0
6	20230915	191200	1950170130	15570	15570	15570	15570	0
7	20230915	191100	1950170130	15570	15570	15570	15570	0
8	20230915	191000	1950170130	15570	15570	15570	15570	0
9	20230915	190900	1950170130	15570	15570	15570	15570	0
10	20230915	190800	1950170130	15570	15570	15570	15570	0
11	20230915	190700	1950170130	15570	15570	15570	15570	0
12	20230915	190600	1950170130	15570	15570	15570	15570	0
13	20230915	190500	1950170130	15570	15570	15570	15570	0
14	20230915	190400	1950170130	15570	15570	15570	15570	0
15	20230915	190300	1950170130	15570	15570	15570	15570	0
16	20230915	190200	1950170130	15570	15570	15570	15570	0
17	20230915	190100	1950170130	15570	15570	15570	15570	0
18	20230915	190000	1950170130	15570	15570	15570	15570	0
19	20230915	185900	1950170130	15570	15570	15570	15570	0
20	20230915	185800	1950170130	15570	15570	15570	15570	0
21	20230915	185700	1950170130	15570	15570	15570	15570	0
22	20230915	185600	1950170130	15570	15570	15570	15570	0
23	20230915	185500	1950170130	15570	15570	15570	15570	0
24	20230915	185400	1950170130	15570	15570	15570	15570	0
25	20230915	185300	1950170130	15570	15570	15570	15570	0
26	20230915	185200	1950170130	15570	15570	15570	15570	0
27	20230915	185100	1950170130	15570	15570	15570	15570	0
28	20230915	185000	1950170130	15570	15570	15570	15570	0
29	20230915	184900	1950170130	15570	15570	15570	15570	0
30	20230915	184800	1950170130	15570	15570	15570	15570	0
31	20230915	184700	1950170130	15570	15570	15570	15570	0
32	20230915	184600	1950170130	15570	15570	15570	15570	2131
33	20230915	184500	1950170130	15570	15570	15570	15570	0
34	20230915	184400	1950170130	15570	15570	15570	15570	0
35	20230915	184300	1950170130	15570	15570	15570	15570	0
36	20230915	184200	1950170130	15570	15570	15570	15570	0
37	20230915	184100	1950170130	15570	15570	15570	15570	0
38	20230915	184000	1950170130	15570	15570	15570	15570	0
39	20230915	183900	1950170130	15570	15570	15570	15570	0
40	20230915	183800	1950170130	15570	15570	15570	15570	0
41	20230915	183700	1950170130	15570	15570	15570	15570	0
42	20230915	183600	1950170130	15570	15570	15570	15570	0
43	20230915	183500	1950170130	15570	15570	15570	15570	0
44	20230915	183400	1950170130	15570	15570	15570	15570	0
45	20230915	183300	1950170130	15570	15570	15570	15570	0
46	20230915	183200	1950170130	15570	15570	15570	15570	0
47	20230915	183100	1950170130	15570	15570	15570	15570	0
48	20230915	183000	1950170130	15570	15570	15570	15570	0
49	20230915	182900	1950170130	15570	15570	15570	15570	0
50	20230915	182800	1950170130	15570	15570	15570	15570	0
51	20230915	182700	1950170130	15570	15570	15570	15570	0
52	20230915	182600	1950170130	15570	15570	15570	15570	0
53	20230915	182500	1950170130	15570	15570	15570	15570	0
54	20230915	182400	1950170130	15570	15570	15570	15570	0
55	20230915	182300	1950170130	15570	15570	15570	15570	0
56	20230915	182200	1950170130	15570	15570	15570	15570	0
57	20230915	182100	1950170130	15570	15570	15570	15570	0
58	20230915	182000	1950170130	15570	15570	15570	15570	0
59	20230915	181900	1950170130	15570	15570	15570	15570	0
60	20230915	181800	1950170130	15570	15570	15570	15570	0
61	20230915	181700	1950170130	15570	15570	15570	15570	0
62	20230915	181600	1950170130	15570	15570	15570	15570	2131
63	20230915	181500	1950170130	15570	15570	15570	15570	0
64	20230915	181400	1950170130	15570	15570	15570	15570	0
65	20230915	181300	1950170130	15570	15570	15570	15570	0
66	20230915	181200	1950170130	15570	15570	15570	15570	0
67	20230915	181100	1950170130	15570	15570	15570	15570	0
68	20230915	181000	1950170130	15570	15570	15570	15570	0
69	20230915	180900	1950170130	15570	15570	15570	15570	0
70	20230915	180800	1950170130	15570	15570	15570	15570	0
71	20230915	180700	1950170130	15570	15570	15570	15570	0
72	20230915	180600	1950170130	15570	15570	15570	15570	0
73	20230915	180500	1950170130	15570	15570	15570	15570	0
74	20230915	180400	1950170130	15570	15570	15570	15570	0
75	20230915	180300	1950170130	15570	15570	15570	15570	0
76	20230915	180200	1950170130	15570	15570	15570	15570	0
77	20230915	180100	1950170130	15570	15570	15570	15570	0
78	20230915	180000	1950170130	15570	15570	15570	15570	0
79	20230915	175900	1950170130	15570	15570	15570	15570	0
80	20230915	175800	1950170130	15570	15570	15570	15570	0
81	20230915	175700	1950170130	15570	15570	15570	15570	0
82	20230915	175600	1950170130	15570	15570	15570	15570	0
83	20230915	175500	1950170130	15570	15570	15570	15570	0
84	20230915	175400	1950170130	15570	15570	15570	15570	0
85	20230915	175300	1950170130	15570	15570	15570	15570	0
86	20230915	175200	1950170130	15570	15570	15570	15570	0
87	20230915	175100	1950170130	15570	15570	15570	15570	0
88	20230915	175000	1950170130	15570	15570	15570	15570	0
89	20230915	174900	1950170130	15570	15570	15570	15570	0
90	20230915	174800	1950170130	15570	15570	15570	15570	0
91	20230915	174700	1950170130	15570	15570	15570	15570	0
92	20230915	174600	1950170130	15570	15570	15570	15570	2131
93	20230915	174500	1950170130	15570	15570	15570	15570	0
94	20230915	174400	1950170130	15570	15570	15570	15570	0
95	20230915	174300	1950170130	15570	15570	15570	15570	0
96	20230915	174200	1950170130	15570	15570	15570	15570	0
97	20230915	174100	1950170130	15570	15570	15570	15570	0
98	20230915	174000	1950170130	15570	15570	15570	15570	0
99	20230915	173900	1950170130	15570	15570	15570	15570	0
100	20230915	173800	1950170130	15570	15570	15570	15570	0
101	20230915	173700	1950170130	15570	15570	15570	15570	0
102	20230915	173600	1950170130	15570	15570	15570	15570	0
103	20230915	173500	1950170130	15570	15570	15570	15570	0
104	20230915	173400	1950170130	15570	15570	15570	15570	0
105	20230915	173300	1950170130	15570	15570	15570	15570	0
106	20230915	173200	1950170130	15570	15570	15570	15570	0
107	20230915	173100	1950170130	15570	15570	15570	15570	0
108	20230915	173000	1950170130	15570	15570	15570	15570	0
109	20230915	172900	1950170130	15570	15570	15570	15570	0
110	20230915	172800	1950170130	15570	15570	15570	15570	0
111	20230915	172700	1950170130	15570	15570	15570	15570	0
112	20230915	172600	1950170130	15570	15570	15570	15570	0
113	20230915	172500	1950170130	15570	15570	15570	15570	0
114	20230915	172400	1950170130	15570	15570	15570	15570	0
115	20230915	172300	1950170130	15570	15570	15570	15570	0
116	20230915	172200	1950170130	15570	15570	15570	15570	0
117	20230915	172100	1950170130	15570	15570	15570	15570	0
118	20230915	172000	1950170130	15570	15570	15570	15570	0
119	20230915	171900	1950170130	15570	15570	15570	15570	0
120	20230915	171800	1950170130	15570	15570	15570	15570	0
121	20230915	171700	1950170130	15570	15570	15570	15570	0
122	20230915	171600	1950170130	15570	15570	15570	15570	2131
123	20230915	171500	1950170130	15570	15570	15570	15570	0
124	20230915	171400	1950170130	15570	15570	15570	15570	0
125	20230915	171300	1950170130	15570	15570	15570	15570	0
126	20230915	171200	1950170130	15570	15570	15570	15570	0
127	20230915	171100	1950170130	15570	15570	15570	15570	0
128	20230915	171000	1950170130	15570	15570	15570	15570	0
129	20230915	170900	1950170130	15570	15570	15570	15570	0
130	20230915	170800	1950170130	15570	15570	15570	15570	0
131	20230915	170700	1950170130	15570	15570	15570	15570	0
132	20230915	170600	1950170130	15570	15570	15570	15570	0
133	20230915	170500	1950170130	15570	15570	15570	15570	0
134	20230915	170400	1950170130	15570	15570	15570	15570	0
135	20230915	170300	1950170130	15570	15570	15570	15570	0
136	20230915	170200	1950170130	15570	15570	15570	15570	0
137	20230915	170100	1950170130	15570	15570	15570	15570	0
138	20230915	170000	1950170130	15570	15570	15570	15570	0
139	20230915	165900	1950170130	15570	15570	15570	15570	0
140	20230915	165800	1950170130	15570	15570	15570	15570	0
141	20230915	165700	1950170130	15570	15570	15570	15570	0
142	20230915	165600	1950170130	15570	15570	15570	15570	0
143	20230915	165500	1950170130	15570	15570	15570	15570	0
144	20230915	165400	1950170130	15570	15570	15570	15570	0
145	20230915	165300	1950170130	15570	15570	15570	15570	0
146	20230915	165200	1950170130	15570	15570	15570	15570	0
147	20230915	165100	1950170130	15570	15570	15570	15570	0
148	20230915	165000	1950170130	15570	15570	15570	15570	0
149	20230915	164900	1950170130	15570	15570	15570	15570	0
150	20230915	164800	1950170130	15570	15570	15570	15570	0
151	20230915	164700	1950170130	15570	15570	15570	15570	0
152	20230915	164600	1950170130	15570	15570	15570	15570	2131
153	20230915	164500	1950170130	15570	15570	15570	15570	0
154	20230915	164400	1950170130	15570	15570	15570	15570	0
155	20230915	164300	1950170130	15570	15570	15570	15570	0
156	20230915	164200	1950170130	15570	15570	15570	15570	0
157	20230915	164100	1950170130	15570	15570	15570	15570	0
158	20230915	164000	1950170130	15570	15570	15570	15570	0
159	20230915	163900	1950170130	15570	15570	15570	15570	0
160	20230915	163800	1950170130	15570	15570	15570	15570	0
161	20230915	163700	1950170130	15570	15570	15570	15570	0
162	20230915	163600	1950170130	15570	15570	15570	15570	0
163	20230915	163500	1950170130	15570	15570	15570	15570	0
164	20230915	163400	1950170130	15570	15570	15570	15570	0
165	20230915	163300	1950170130	15570	15570	15570	15570	0
166	20230915	163200	1950170130	15570	15570	15570	15570	0
167	20230915	163100	1950170130	15570	15570	15570	15570	0
168	20230915	163000	1950170130	15570	15570	15570	15570	0
169	20230915	162900	1950170130	15570	15570	15570	15570	0
170	20230915	162800	1950170130	15570	15570	15570	15570	0
171	20230915	162700	1950170130	15570	15570	15570	15570	0
172	20230915	162600	1950170130	15570	15570	15570	15570	0
173	20230915	162500	1950170130	15570	15570	15570	15570	0
174	20230915	162400	1950170130	15570	15570	15570	15570	0
175	20230915	162300	1950170130	15570	15570	15570	15570	0
176	20230915	162200	1950170130	15570	15570	15570	15570	0
177	20230915	162100	1950170130	15570	15570	15570	15570	0
178	20230915	162000	1950170130	15570	15570	15570	15570	0
179	20230915	161900	1950170130	15570	15570	15570	15570	0
180	20230915	161800	1950170130	15570	15570	15570	15570	0
181	20230915	161700	1950170130	15570	15570	15570	15570	0
182	20230915	161600	1950170130	15570	15570	15570	15570	2131
183	20230915	161500	1950170130	15570	15570	15570	15570	0
184	20230915	161400	1950170130	15570	15570	15570	15570	0
185	20230915	161300	1950170130	15570	15570	15570	15570	0
186	20230915	161200	1950170130	15570	15570	15570	15570	0
187	20230915	161100	1950170130	15570	15570	15570	15570	0
188	20230915	161000	1950170130	15570	15570	15570	15570	0
189	20230915	160900	1950170130	15570	15570	15570	15570	0
190	20230915	160800	1950170130	15570	15570	15570	15570	0
191	20230915	160700	1950170130	15570	15570	15570	15570	0
192	20230915	160600	1950170130	15570	15570	15570	15570	0
193	20230915	160500	1950170130	15570	15570	15570	15570	0
194	20230915	160400	1950170130	15570	15570	15570	15570	0
195	20230915	160300	1950170130	15570	15570	15570	15570	0
196	20230915	160200	1950170130	15570	15570	15570	15570	0
197	20230915	160100	1950170130	15570	15570	15570	15570	0
198	20230915	160000	1950170130	15570	15570	15570	15570	0
199	20230915	155900	1950170130	15570	15570	15570	15570	0
200	20230915	155800	1950170130	15570	15570	15570	15570	0
201	20230915	155700	1950170130	15570	15570	15570	15570	0
202	20230915	155600	1950170130	15570	15570	15570	15570	0
203	20230915	155500	1950170130	15570	15570	15570	15570	0
204	20230915	155400	1950170130	15570	15570	15570	15570	0
205	20230915	155300	1950170130	15570	15570	15570	15570	0
206	20230915	155200	1950170130	15570	15570	15570	15570	0
207	20230915	155100	1950170130	15570	15570	15570	15570	0
208	20230915	155000	1950170130	15570	15570	15570	15570	0
209	20230915	154900	1950170130	15570	15570	15570	15570	0
210	20230915	154800	1950170130	15570	15570	15570	15570	0
211	20230915	154700	1950170130	15570	15570	15570	15570	0
212	20230915	154600	1950170130	15570	15570	15570	15570	2131
213	20230915	154500	1950170130	15570	15570	15570	15570	0
214	20230915	154400	1950170130	15570	15570	15570	15570	0
215	20230915	154300	1950170130	15570	15570	15570	15570	0
216	20230915	154200	1950170130	15570	15570	15570	15570	0
217	20230915	154100	1950170130	15570	15570	15570	15570	0
218	20230915	154000	1950170130	15570	15570	15570	15570	0
219	20230915	153900	1950170130	15570	15570	15570	15570	0
220	20230915	153800	1950170130	15570	15570	15570	15570	0
221	20230915	153700	1950170130	15570	15570	15570	15570	0
222	20230915	153600	1950170130	15570	15570	15570	15570	0
223	20230915	153500	1950170130	15570	15570	15570	15570	0
224	20230915	153400	1950170130	15570	15570	15570	15570	0
225	20230915	153300	1950170130	15570	15570	15570	15570	0
226	20230915	153200	1950170130	15570	15570	15570	15570	0
227	20230915	153100	1950170130	15570	15570	15570	15570	0
228	20230915	153000	1950170130	15570	15570	15570	15570	2131
229	20230915	152900	1916990460	15550	15550	15550	15550	0
230	20230915	152800	1916990460	15550	15550	15550	15550	0
231	20230915	152700	1916990460	15550	15550	15550	15550	0
232	20230915	152600	1916990460	15550	15550	15550	15550	0
233	20230915	152500	1916990460	15550	15550	15550	15550	0
234	20230915	152400	1916990460	15550	15550	15550	15550	0
235	20230915	152300	1916990460	15550	15550	15550	15550	0
236	20230915	152200	1916990460	15550	15550	15550	15550	0
237	20230915	152100	1916990460	15550	15550	15550	15550	0
238	20230915	152000	1916990460	15550	15550	15550	15550	0
239	20230915	151900	1916990460	15550	15550	15550	15540	156
240	20230915	151800	1914565600	15550	15540	15550	15540	90
241	20230915	151700	1913166190	15540	15540	15550	15540	434
242	20230915	151600	1906421720	15540	15540	15550	15540	198
243	20230915	151500	1903344660	15540	15540	15540	15540	27
244	20230915	151400	1902925080	15540	15540	15560	15540	108
245	20230915	151300	1901246500	15560	15530	15560	15530	50
246	20230915	151200	1900469600	15530	15540	15570	15530	1449
247	20230915	151100	1877954620	15540	15550	15550	15540	463
248	20230915	151000	1870758700	15550	15570	15570	15540	236
249	20230915	150900	1867088010	15550	15560	15570	15550	812
250	20230915	150800	1854453200	15560	15550	15560	15550	481
251	20230915	150700	1846968870	15550	15550	15550	15550	800
252	20230915	150600	1834528870	15550	15550	15550	15550	46
253	20230915	150500	1833813570	15550	15550	15550	15550	2
254	20230915	150400	1833782470	15540	15540	15550	15540	453
255	20230915	150300	1826738610	15540	15540	15540	15540	38
256	20230915	150200	1826148090	15540	15540	15550	15540	74
257	20230915	150100	1824997980	15540	15560	15560	15540	376
258	20230915	150000	1819151910	15550	15550	15560	15550	181
259	20230915	145900	1816335940	15550	15550	15560	15550	76
260	20230915	145800	1815153890	15560	15550	15560	15550	25
261	20230915	145700	1814765090	15570	15570	15570	15550	122
262	20230915	145600	1812866100	15560	15550	15570	15550	200
263	20230915	145500	1809753140	15550	15570	15570	15550	339
264	20230915	145400	1804475470	15570	15550	15570	15540	792
265	20230915	145300	1792152850	15540	15550	15560	15540	114
266	20230915	145200	1790380030	15540	15530	15550	15530	191
267	20230915	145100	1787411770	15530	15530	15530	15530	48
268	20230915	145000	1786666330	15530	15530	15530	15530	45
269	20230915	144900	1785967480	15530	15530	15530	15530	28
270	20230915	144800	1785532640	15530	15530	15530	15530	89
271	20230915	144700	1784150470	15530	15540	15540	15530	43
272	20230915	144600	1783482400	15550	15540	15550	15540	4
273	20230915	144500	1783420220	15540	15530	15540	15530	81
274	20230915	144400	1782161580	15530	15530	15540	15530	62
275	20230915	144300	1781198220	15530	15530	15540	15530	87
276	20230915	144200	1779846610	15530	15540	15540	15530	192
277	20230915	144100	1776863250	15540	15540	15540	15540	104
278	20230915	144000	1775247090	15540	15550	15550	15540	141
279	20230915	143900	1773054680	15570	15540	15570	15540	246
280	20230915	143800	1769226780	15540	15530	15540	15530	49
281	20230915	143700	1768465330	15540	15530	15540	15510	384
282	20230915	143600	1762500160	15510	15510	15510	15510	3
283	20230915	143500	1762453630	15510	15510	15530	15510	1081
284	20230915	143400	1745681790	15510	15510	15510	15510	76
285	20230915	143300	1744503030	15510	15520	15520	15510	224
286	20230915	143200	1741028780	15520	15510	15520	15510	289
287	20230915	143100	1736545420	15510	15510	15510	15510	32
288	20230915	143000	1736049100	15510	15510	15510	15510	37
289	20230915	142900	1735475230	15510	15510	15510	15510	2
290	20230915	142800	1735444210	15510	15510	15510	15500	162
291	20230915	142700	1732931600	15510	15520	15520	15510	3
292	20230915	142600	1732885050	15520	15500	15520	15500	122
293	20230915	142500	1730992090	15500	15500	15500	15500	1
294	20230915	142400	1730976590	15510	15500	15510	15490	1126
295	20230915	142300	1713531120	15510	15490	15510	15490	30
296	20230915	142200	1713066400	15490	15480	15490	15480	39
297	20230915	142100	1712462390	15490	15490	15500	15490	557
298	20230915	142000	1703834160	15490	15510	15520	15490	1110
299	20230915	141900	1686627550	15510	15510	15510	15510	3
300	20230915	141800	1686581020	15520	15500	15520	15500	305
301	20230915	141700	1681850550	15500	15500	15500	15500	38
302	20230915	141600	1681261550	15510	15510	15520	15500	839
303	20230915	141500	1668249200	15510	15530	15530	15510	451
304	20230915	141400	1661248660	15520	15530	15530	15520	376
305	20230915	141300	1655412140	15520	15530	15530	15520	269
306	20230915	141200	1651234670	15530	15550	15550	15530	6250
307	20230915	141100	1554051480	15550	15560	15570	15550	39
308	20230915	141000	1553444610	15580	15550	15580	15550	100
309	20230915	140900	1551887610	15550	15550	15550	15550	867
310	20230915	140800	1538405760	15560	15560	15560	15550	1108
311	20230915	140700	1521165680	15560	15560	15570	15560	126
312	20230915	140600	1519204930	15560	15570	15570	15560	271
313	20230915	140500	1514985840	15570	15580	15580	15570	29
314	20230915	140400	1514534140	15580	15580	15580	15580	23
315	20230915	140300	1514175800	15580	15580	15590	15580	150
316	20230915	140200	1511838100	15580	15570	15580	15570	79
317	20230915	140100	1510607370	15570	15570	15570	15570	277
318	20230915	140000	1506294480	15570	15570	15570	15570	75
319	20230915	135900	1505126730	15570	15570	15570	15570	127
320	20230915	135800	1503149340	15570	15570	15570	15570	227
321	20230915	135700	1499614950	15570	15570	15570	15570	27
322	20230915	135600	1499194560	15570	15570	15570	15570	27
323	20230915	135500	1498774170	15570	15580	15580	15570	42
324	20230915	135400	1498120130	15570	15580	15590	15570	433
325	20230915	135300	1491374240	15580	15580	15580	15580	181
326	20230915	135200	1488554260	15580	15590	15590	15580	79
327	20230915	135100	1487323260	15590	15590	15590	15590	87
328	20230915	135000	1485966930	15590	15590	15590	15590	0
329	20230915	134900	1485966930	15590	15580	15590	15580	277
330	20230915	134800	1481648770	15580	15590	15590	15580	129
331	20230915	134700	1479638930	15580	15580	15580	15580	28
332	20230915	134600	1479202690	15580	15600	15600	15580	527
333	20230915	134500	1470982270	15610	15600	15610	15600	67
334	20230915	134400	1469936670	15600	15600	15600	15600	40
335	20230915	134300	1469312670	15610	15600	15610	15600	52
336	20230915	134200	1468500970	15600	15580	15620	15580	894
337	20230915	134100	1454547710	15590	15590	15590	15590	0
338	20230915	134000	1454547710	15590	15590	15590	15590	114
339	20230915	133900	1452770450	15580	15580	15580	15580	0
340	20230915	133800	1452770450	15580	15580	15580	15570	370
341	20230915	133700	1447006610	15570	15570	15570	15570	57
342	20230915	133600	1446119120	15570	15570	15570	15570	7
343	20230915	133500	1446010130	15580	15590	15590	15580	213
344	20230915	133400	1442689660	15580	15560	15580	15560	221
345	20230915	133300	1439248210	15560	15570	15570	15560	647
346	20230915	133200	1429174600	15570	15570	15570	15570	107
347	20230915	133100	1427508610	15570	15570	15570	15570	18
348	20230915	133000	1427228350	15570	15570	15580	15570	205
349	20230915	132900	1424035800	15570	15580	15580	15570	13
350	20230915	132800	1423833340	15570	15560	15570	15560	147
351	20230915	132700	1421544730	15570	15560	15570	15560	530
352	20230915	132600	1413297910	15560	15560	15560	15560	77
353	20230915	132500	1412099790	15560	15570	15570	15560	409
354	20230915	132400	1405732840	15570	15560	15570	15560	27
355	20230915	132300	1405312540	15560	15580	15580	15560	43
356	20230915	132200	1404643040	15580	15580	15580	15580	1
357	20230915	132100	1404627460	15570	15560	15570	15560	323
358	20230915	132000	1399599580	15560	15560	15560	15560	71
359	20230915	131900	1398494820	15570	15570	15570	15570	4
360	20230915	131800	1398432540	15570	15570	15570	15570	204
361	20230915	131700	1395256260	15570	15560	15570	15560	34
362	20230915	131600	1394727030	15570	15570	15570	15570	94
363	20230915	131500	1393263450	15570	15570	15570	15570	6
364	20230915	131400	1393170030	15570	15550	15570	15550	208
365	20230915	131300	1389931650	15550	15550	15550	15550	39
366	20230915	131200	1389325200	15570	15550	15570	15550	33
367	20230915	131100	1388812010	15550	15550	15550	15550	18
368	20230915	131000	1388532110	15550	15550	15550	15550	27
369	20230915	130900	1388112260	15550	15550	15550	15550	27
370	20230915	130800	1387692410	15550	15550	15550	15550	302
371	20230915	130700	1382996310	15550	15550	15570	15550	30
372	20230915	130600	1382529750	15550	15550	15550	15550	18
373	20230915	130500	1382249850	15550	15550	15550	15550	139
374	20230915	130400	1380088400	15550	15550	15550	15550	27
375	20230915	130300	1379668550	15550	15550	15560	15550	32
376	20230915	130200	1379170940	15550	15550	15550	15550	66
377	20230915	130100	1378144640	15550	15550	15550	15550	39
378	20230915	130000	1377538190	15550	15560	15560	15550	27
379	20230915	125900	1377118330	15570	15570	15570	15570	5
380	20230915	125800	1377040480	15550	15550	15550	15550	0
381	20230915	125700	1377040480	15550	15550	15560	15550	2063
382	20230915	125600	1344959540	15560	15560	15560	15550	300
383	20230915	125500	1340291630	15560	15560	15560	15560	100
384	20230915	125400	1338735630	15560	15560	15560	15560	384
385	20230915	125300	1332760590	15570	15570	15580	15570	153
386	20230915	125200	1330377350	15570	15570	15570	15570	43
387	20230915	125100	1329707840	15570	15580	15580	15570	68
388	20230915	125000	1328648490	15580	15580	15580	15580	38
389	20230915	124900	1328056450	15580	15580	15580	15580	27
390	20230915	124800	1327635790	15580	15580	15580	15580	20
391	20230915	124700	1327324190	15580	15580	15580	15580	329
392	20230915	124600	1322198370	15580	15580	15580	15580	118
393	20230915	124500	1320359930	15580	15580	15580	15580	29
394	20230915	124400	1319908110	15590	15590	15590	15590	12
395	20230915	124300	1319721030	15600	15610	15610	15600	349
396	20230915	124200	1314276620	15610	15610	15610	15610	100
397	20230915	124100	1312715620	15600	15590	15600	15590	348
398	20230915	124000	1307289340	15590	15590	15590	15590	13
399	20230915	123900	1307086670	15580	15580	15580	15580	22
400	20230915	123800	1306743910	15580	15580	15580	15580	30
401	20230915	123700	1306276510	15580	15560	15580	15560	244
402	20230915	123600	1302475170	15560	15560	15560	15560	27
403	20230915	123500	1302055050	15560	15560	15560	15560	18
404	20230915	123400	1301774970	15560	15560	15560	15560	39
405	20230915	123300	1301168130	15560	15580	15580	15560	376
406	20230915	123200	1295310410	15580	15580	15580	15580	319
407	20230915	123100	1290340390	15580	15580	15580	15580	147
408	20230915	123000	1288050130	15590	15610	15610	15590	88
409	20230915	122900	1286678190	15610	15610	15610	15610	2
410	20230915	122800	1286646970	15610	15600	15610	15600	312
411	20230915	122700	1281777770	15600	15590	15600	15590	301
412	20230915	122600	1277083500	15580	15580	15580	15580	0
413	20230915	122500	1277083500	15580	15560	15590	15560	1524
414	20230915	122400	1253342210	15560	15560	15560	15560	201
415	20230915	122300	1250214650	15550	15560	15560	15550	928
416	20230915	122200	1235782340	15560	15570	15570	15560	293
417	20230915	122100	1231222060	15570	15570	15570	15570	0
418	20230915	122000	1231222060	15570	15570	15570	15570	205
419	20230915	121900	1228030210	15570	15570	15570	15570	39
420	20230915	121800	1227422980	15570	15570	15570	15570	18
421	20230915	121700	1227142720	15570	15570	15570	15570	18
422	20230915	121600	1226862460	15570	15570	15580	15570	256
423	20230915	121500	1222875260	15570	15570	15570	15570	49
424	20230915	121400	1222112330	15590	15590	15590	15590	0
425	20230915	121300	1222112330	15590	15590	15590	15590	1
426	20230915	121200	1222096740	15590	15580	15590	15580	171
427	20230915	121100	1219432500	15560	15560	15560	15560	440
428	20230915	121000	1212586100	15570	15570	15570	15570	17
429	20230915	120900	1212321410	15590	15590	15590	15590	2
430	20230915	120800	1212290230	15600	15600	15600	15600	0
431	20230915	120700	1212290230	15600	15600	15600	15600	26
432	20230915	120600	1211884630	15600	15600	15600	15600	228
433	20230915	120500	1208327830	15590	15570	15600	15570	372
434	20230915	120400	1202529370	15560	15550	15560	15550	372
435	20230915	120300	1196741270	15560	15540	15560	15540	96
436	20230915	120200	1195248210	15540	15540	15540	15540	0
437	20230915	120100	1195248210	15540	15560	15560	15540	168
438	20230915	120000	1192635950	15540	15560	15560	15540	101
439	20230915	115900	1191065850	15550	15540	15550	15540	38
440	20230915	115800	1190475180	15550	15540	15550	15540	194
441	20230915	115700	1187459310	15540	15540	15540	15540	12
442	20230915	115600	1187272830	15540	15540	15540	15540	65
443	20230915	115500	1186262730	15540	15540	15550	15540	236
444	20230915	115400	1182594980	15550	15540	15550	15540	171
445	20230915	115300	1179937470	15530	15530	15540	15530	100
446	20230915	115200	1178383870	15540	15540	15540	15540	396
447	20230915	115100	1172230030	15540	15540	15540	15540	34
448	20230915	115000	1171701670	15540	15540	15550	15540	43
449	20230915	114900	1171033410	15550	15540	15550	15540	36
450	20230915	114800	1170473910	15540	15550	15550	15540	316
451	20230915	114700	1165560240	15560	15560	15560	15560	119
452	20230915	114600	1163708600	15560	15560	15560	15560	12
453	20230915	114500	1163521880	15570	15580	15580	15560	183
454	20230915	114400	1160670990	15580	15560	15600	15550	2354
455	20230915	114300	1123992960	15560	15540	15560	15540	1100
456	20230915	114200	1106888000	15540	15540	15540	15540	32
457	20230915	114100	1106390720	15540	15540	15540	15540	186
458	20230915	114000	1103500280	15540	15540	15540	15530	843
459	20230915	113900	1090400100	15540	15540	15540	15530	313
460	20230915	113800	1085536380	15540	15550	15550	15540	582
461	20230915	113700	1076487390	15550	15550	15550	15550	221
462	20230915	113600	1073050840	15560	15560	15570	15550	204
463	20230915	113500	1069876210	15560	15550	15560	15550	85
464	20230915	113400	1068553730	15560	15560	15570	15550	586
465	20230915	113300	1059435590	15560	15550	15560	15550	103
466	20230915	113200	1057833030	15550	15550	15570	15550	639
467	20230915	113100	1047890200	15550	15540	15570	15540	460
468	20230915	113000	1040735180	15540	15550	15550	15540	155
469	20230915	112900	1038324970	15550	15540	15550	15540	183
470	20230915	112800	1035481000	15540	15530	15540	15520	68
471	20230915	112700	1034424550	15540	15540	15540	15530	414
472	20230915	112600	1027991920	15540	15530	15540	15530	9
473	20230915	112500	1027852110	15530	15520	15530	15520	69
474	20230915	112400	1026780590	15520	15520	15520	15520	136
475	20230915	112300	1024669870	15520	15510	15520	15510	40
476	20230915	112200	1024049270	15540	15540	15540	15540	615
477	20230915	112100	1014492170	15540	15500	15540	15500	318
478	20230915	112000	1009550690	15490	15470	15490	15450	460
479	20230915	111900	1002433380	15470	15470	15470	15460	128
480	20230915	111800	1000453300	15470	15470	15470	15470	77
481	20230915	111700	999262110	15490	15490	15490	15470	73
482	20230915	111600	998131800	15500	15520	15520	15500	10
483	20230915	111500	997976780	15520	15520	15520	15520	181
484	20230915	111400	995167660	15540	15490	15540	15490	2315
485	20230915	111300	959263900	15500	15500	15500	15490	310
486	20230915	111200	954459000	15480	15480	15480	15480	4
487	20230915	111100	954397080	15470	15460	15470	15460	164
488	20230915	111000	951860300	15460	15460	15460	15460	36
489	20230915	110900	951303740	15460	15460	15460	15460	60
490	20230915	110800	950376140	15460	15460	15460	15460	66
491	20230915	110700	949355780	15460	15460	15470	15460	72
492	20230915	110600	948242160	15480	15480	15480	15480	0
493	20230915	110500	948242160	15480	15480	15480	15480	0
494	20230915	110400	948242160	15480	15440	15480	15430	1049
495	20230915	110300	932038340	15440	15450	15450	15440	409
496	20230915	110200	925721570	15460	15460	15460	15460	1
497	20230915	110100	925706110	15450	15450	15450	15450	319
498	20230915	110000	920777560	15460	15460	15460	15440	557
499	20230915	105900	912169530	15460	15470	15470	15460	286
500	20230915	105800	907745290	15480	15470	15480	15470	532
501	20230915	105700	899515200	15470	15470	15470	15470	37
502	20230915	105600	898942810	15470	15470	15480	15470	545
503	20230915	105500	890511510	15480	15470	15490	15470	49
504	20230915	105400	889753030	15470	15470	15470	15470	36
505	20230915	105300	889196110	15470	15470	15470	15470	36
506	20230915	105200	888639190	15470	15470	15470	15470	77
507	20230915	105100	887448000	15470	15480	15480	15470	39
508	20230915	105000	886844420	15480	15480	15480	15480	14
509	20230915	104900	886627700	15500	15500	15500	15500	39
510	20230915	104800	886023200	15500	15470	15500	15460	2810
511	20230915	104700	842572040	15470	15470	15470	15470	55
512	20230915	104600	841721190	15480	15480	15480	15480	172
513	20230915	104500	839058630	15480	15480	15480	15480	55
514	20230915	104400	838207230	15500	15500	15500	15500	1406
515	20230915	104300	816414230	15480	15500	15500	15480	31
516	20230915	104200	815934310	15510	15470	15520	15470	289
517	20230915	104100	811456710	15460	15470	15470	15460	1272
518	20230915	104000	791781400	15470	15470	15470	15470	39
519	20230915	103900	791178070	15470	15480	15480	15470	342
520	20230915	103800	785884330	15480	15480	15500	15480	96
521	20230915	103700	784397250	15480	15500	15500	15480	511
522	20230915	103600	776481370	15500	15500	15520	15500	470
523	20230915	103500	769196330	15510	15510	15510	15500	555
524	20230915	103400	760591450	15510	15530	15530	15510	67
525	20230915	103300	759552260	15530	15530	15530	15510	368
526	20230915	103200	753841930	15530	15530	15550	15520	158
527	20230915	103100	751387920	15550	15530	15550	15530	45
528	20230915	103000	750688990	15550	15570	15570	15540	967
529	20230915	102900	735650700	15570	15580	15580	15560	1141
530	20230915	102800	717885450	15590	15570	15600	15570	1786
531	20230915	102700	690045700	15570	15560	15580	15560	930
532	20230915	102600	675565660	15540	15500	15560	15500	2375
533	20230915	102500	638682250	15490	15490	15490	15490	110
534	20230915	102400	636978350	15490	15480	15490	15480	54
535	20230915	102300	636142390	15490	15490	15490	15480	94
536	20230915	102200	634687180	15500	15500	15500	15500	50
537	20230915	102100	633912180	15530	15510	15530	15500	9
538	20230915	102000	633772520	15520	15480	15520	15460	276
539	20230915	101900	629497510	15460	15470	15470	15460	836
540	20230915	101800	616565370	15470	15470	15470	15470	26
541	20230915	101700	616163150	15470	15460	15480	15460	281
542	20230915	101600	611815110	15460	15450	15480	15440	951
543	20230915	101500	597100310	15440	15450	15450	15440	224
544	20230915	101400	593641190	15450	15450	15450	15450	2
545	20230915	101300	593610290	15450	15450	15460	15440	560
546	20230915	101200	584960080	15470	15470	15470	15470	26
547	20230915	101100	584557860	15450	15450	15450	15450	185
548	20230915	101000	581699610	15440	15440	15440	15440	0
549	20230915	100900	581699610	15440	15440	15440	15440	0
550	20230915	100800	581699610	15440	15440	15460	15440	542
551	20230915	100700	573326180	15440	15440	15440	15440	29
552	20230915	100600	572878420	15440	15450	15450	15440	284
553	20230915	100500	568491460	15440	15440	15440	15440	0
554	20230915	100400	568491460	15440	15440	15440	15440	2
555	20230915	100300	568460580	15440	15440	15440	15430	327
556	20230915	100200	563412010	15450	15450	15460	15430	321
557	20230915	100100	558456290	15440	15440	15440	15440	13
558	20230915	100000	558255570	15440	15430	15460	15430	105
559	20230915	095900	556633900	15430	15430	15430	15420	292
560	20230915	095800	552129370	15430	15430	15430	15430	54
561	20230915	095700	551296150	15430	15440	15460	15430	146
562	20230915	095600	549041900	15440	15470	15470	15440	376
563	20230915	095500	543228970	15470	15480	15480	15470	555
564	20230915	095400	534642810	15480	15490	15490	15480	297
565	20230915	095300	530044180	15490	15530	15530	15490	30
566	20230915	095200	529578850	15490	15480	15530	15480	146
567	20230915	095100	527313930	15480	15470	15500	15470	236
568	20230915	095000	523657570	15480	15480	15480	15480	174
569	20230915	094900	520964050	15480	15480	15500	15480	51
570	20230915	094800	520174450	15480	15480	15480	15480	26
571	20230915	094700	519771970	15480	15470	15480	15470	296
572	20230915	094600	515190690	15480	15500	15500	15470	516
573	20230915	094500	507196310	15530	15490	15550	15470	3532
574	20230915	094400	452392200	15480	15450	15480	15450	702
575	20230915	094300	441534060	15450	15430	15450	15420	154
576	20230915	094200	439158040	15430	15430	15450	15420	212
577	20230915	094100	435885240	15440	15440	15450	15430	284
578	20230915	094000	431500550	15440	15420	15440	15410	313
579	20230915	093900	426671890	15410	15410	15430	15410	245
580	20230915	093800	422892820	15420	15430	15430	15420	39
581	20230915	093700	422291200	15440	15410	15440	15410	538
582	20230915	093600	413990450	15410	15450	15450	15410	642
583	20230915	093500	404094900	15450	15390	15450	15390	720
584	20230915	093400	392992120	15390	15420	15420	15390	793
585	20230915	093300	380777910	15420	15460	15460	15410	76
586	20230915	093200	379605930	15410	15470	15480	15410	500
587	20230915	093100	371884290	15470	15390	15480	15390	2616
588	20230915	093000	331532080	15390	15420	15420	15390	853
589	20230915	092900	318387580	15420	15400	15430	15400	149
590	20230915	092800	316089090	15400	15410	15430	15400	665
591	20230915	092700	305836300	15410	15410	15440	15410	426
592	20230915	092600	299270280	15390	15390	15390	15390	47
593	20230915	092500	298546950	15390	15370	15410	15370	1107
594	20230915	092400	281512740	15370	15370	15390	15370	78
595	20230915	092300	280313860	15370	15370	15400	15370	242
596	20230915	092200	276594270	15370	15370	15400	15360	497
597	20230915	092100	268955070	15380	15370	15400	15370	146
598	20230915	092000	266710880	15370	15410	15410	15370	1235
599	20230915	091900	247697950	15400	15400	15450	15400	154
600	20230915	091800	245323930	15400	15410	15410	15400	1065
601	20230915	091700	228916800	15410	15410	15450	15390	484
602	20230915	091600	221463370	15400	15390	15400	15390	836
603	20230915	091500	208589290	15390	15420	15420	15390	198
604	20230915	091400	205538060	15420	15460	15460	15420	250
605	20230915	091300	201679270	15460	15430	15480	15430	2007
606	20230915	091200	170660790	15420	15400	15420	15400	1140
607	20230915	091100	153095310	15410	15380	15410	15380	715
608	20230915	091000	142097590	15380	15350	15420	15350	660
609	20230915	090900	131941890	15350	15440	15440	15350	1124
610	20230915	090800	114642890	15440	15440	15440	15400	37
611	20230915	090700	114072810	15440	15450	15450	15440	10
612	20230915	090600	113918400	15450	15400	15450	15360	371
613	20230915	090500	108205030	15340	15400	15400	15340	120
614	20230915	090400	106362930	15400	15400	15400	15400	21
615	20230915	090300	106039530	15330	15280	15330	15270	1833
616	20230915	090200	78007260	15270	15280	15300	15270	173
617	20230915	090100	75364520	15270	15350	15350	15250	3985
618	20230915	090000	14401530	15360	15370	15370	15360	937