KissMeData/025820/min/candle-20230919.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230919	190100	2208435435	4070	4070	4070	4070	9983
3	20230919	190000	2208435435	4070	4070	4070	4070	0
4	20230919	185900	2208435435	4070	4070	4070	4070	0
5	20230919	185800	2208435435	4070	4070	4070	4070	0
6	20230919	185700	2208435435	4070	4070	4070	4070	0
7	20230919	185600	2208435435	4070	4070	4070	4070	0
8	20230919	185500	2208435435	4070	4070	4070	4070	0
9	20230919	185400	2208435435	4070	4070	4070	4070	0
10	20230919	185300	2208435435	4070	4070	4070	4070	0
11	20230919	185200	2208435435	4070	4070	4070	4070	0
12	20230919	185100	2208435435	4070	4070	4070	4070	0
13	20230919	185000	2208435435	4070	4070	4070	4070	0
14	20230919	184900	2208435435	4070	4070	4070	4070	0
15	20230919	184800	2208435435	4070	4070	4070	4070	0
16	20230919	184700	2208435435	4070	4070	4070	4070	0
17	20230919	184600	2208435435	4070	4070	4070	4070	0
18	20230919	184500	2208435435	4070	4070	4070	4070	0
19	20230919	184400	2208435435	4070	4070	4070	4070	0
20	20230919	184300	2208435435	4070	4070	4070	4070	0
21	20230919	184200	2208435435	4070	4070	4070	4070	0
22	20230919	184100	2208435435	4070	4070	4070	4070	0
23	20230919	184000	2208435435	4070	4070	4070	4070	0
24	20230919	183900	2208435435	4070	4070	4070	4070	0
25	20230919	183800	2208435435	4070	4070	4070	4070	0
26	20230919	183700	2208435435	4070	4070	4070	4070	0
27	20230919	183600	2208435435	4070	4070	4070	4070	0
28	20230919	183500	2208435435	4070	4070	4070	4070	0
29	20230919	183400	2208435435	4070	4070	4070	4070	0
30	20230919	183300	2208435435	4070	4070	4070	4070	0
31	20230919	183200	2208435435	4070	4070	4070	4070	0
32	20230919	183100	2208435435	4070	4070	4070	4070	9983
33	20230919	183000	2208435435	4070	4070	4070	4070	0
34	20230919	182900	2208435435	4070	4070	4070	4070	0
35	20230919	182800	2208435435	4070	4070	4070	4070	0
36	20230919	182700	2208435435	4070	4070	4070	4070	0
37	20230919	182600	2208435435	4070	4070	4070	4070	0
38	20230919	182500	2208435435	4070	4070	4070	4070	0
39	20230919	182400	2208435435	4070	4070	4070	4070	0
40	20230919	182300	2208435435	4070	4070	4070	4070	0
41	20230919	182200	2208435435	4070	4070	4070	4070	0
42	20230919	182100	2208435435	4070	4070	4070	4070	0
43	20230919	182000	2208435435	4070	4070	4070	4070	0
44	20230919	181900	2208435435	4070	4070	4070	4070	0
45	20230919	181800	2208435435	4070	4070	4070	4070	0
46	20230919	181700	2208435435	4070	4070	4070	4070	0
47	20230919	181600	2208435435	4070	4070	4070	4070	0
48	20230919	181500	2208435435	4070	4070	4070	4070	0
49	20230919	181400	2208435435	4070	4070	4070	4070	0
50	20230919	181300	2208435435	4070	4070	4070	4070	0
51	20230919	181200	2208435435	4070	4070	4070	4070	0
52	20230919	181100	2208435435	4070	4070	4070	4070	0
53	20230919	181000	2208435435	4070	4070	4070	4070	0
54	20230919	180900	2208435435	4070	4070	4070	4070	0
55	20230919	180800	2208435435	4070	4070	4070	4070	0
56	20230919	180700	2208435435	4070	4070	4070	4070	0
57	20230919	180600	2208435435	4070	4070	4070	4070	0
58	20230919	180500	2208435435	4070	4070	4070	4070	0
59	20230919	180400	2208435435	4070	4070	4070	4070	0
60	20230919	180300	2208435435	4070	4070	4070	4070	0
61	20230919	180200	2208435435	4070	4070	4070	4070	0
62	20230919	180100	2208435435	4070	4070	4070	4070	9983
63	20230919	180000	2208435435	4070	4070	4070	4070	0
64	20230919	175900	2208435435	4070	4070	4070	4070	0
65	20230919	175800	2208435435	4070	4070	4070	4070	0
66	20230919	175700	2208435435	4070	4070	4070	4070	0
67	20230919	175600	2208435435	4070	4070	4070	4070	0
68	20230919	175500	2208435435	4070	4070	4070	4070	0
69	20230919	175400	2208435435	4070	4070	4070	4070	0
70	20230919	175300	2208435435	4070	4070	4070	4070	0
71	20230919	175200	2208435435	4070	4070	4070	4070	0
72	20230919	175100	2208435435	4070	4070	4070	4070	0
73	20230919	175000	2208435435	4070	4070	4070	4070	0
74	20230919	174900	2208435435	4070	4070	4070	4070	0
75	20230919	174800	2208435435	4070	4070	4070	4070	0
76	20230919	174700	2208435435	4070	4070	4070	4070	0
77	20230919	174600	2208435435	4070	4070	4070	4070	0
78	20230919	174500	2208435435	4070	4070	4070	4070	0
79	20230919	174400	2208435435	4070	4070	4070	4070	0
80	20230919	174300	2208435435	4070	4070	4070	4070	0
81	20230919	174200	2208435435	4070	4070	4070	4070	0
82	20230919	174100	2208435435	4070	4070	4070	4070	0
83	20230919	174000	2208435435	4070	4070	4070	4070	0
84	20230919	173900	2208435435	4070	4070	4070	4070	0
85	20230919	173800	2208435435	4070	4070	4070	4070	0
86	20230919	173700	2208435435	4070	4070	4070	4070	0
87	20230919	173600	2208435435	4070	4070	4070	4070	0
88	20230919	173500	2208435435	4070	4070	4070	4070	0
89	20230919	173400	2208435435	4070	4070	4070	4070	0
90	20230919	173300	2208435435	4070	4070	4070	4070	0
91	20230919	173200	2208435435	4070	4070	4070	4070	0
92	20230919	173100	2208435435	4070	4070	4070	4070	9983
93	20230919	173000	2208435435	4070	4070	4070	4070	0
94	20230919	172900	2208435435	4070	4070	4070	4070	0
95	20230919	172800	2208435435	4070	4070	4070	4070	0
96	20230919	172700	2208435435	4070	4070	4070	4070	0
97	20230919	172600	2208435435	4070	4070	4070	4070	0
98	20230919	172500	2208435435	4070	4070	4070	4070	0
99	20230919	172400	2208435435	4070	4070	4070	4070	0
100	20230919	172300	2208435435	4070	4070	4070	4070	0
101	20230919	172200	2208435435	4070	4070	4070	4070	0
102	20230919	172100	2208435435	4070	4070	4070	4070	0
103	20230919	172000	2208435435	4070	4070	4070	4070	0
104	20230919	171900	2208435435	4070	4070	4070	4070	0
105	20230919	171800	2208435435	4070	4070	4070	4070	0
106	20230919	171700	2208435435	4070	4070	4070	4070	0
107	20230919	171600	2208435435	4070	4070	4070	4070	0
108	20230919	171500	2208435435	4070	4070	4070	4070	0
109	20230919	171400	2208435435	4070	4070	4070	4070	0
110	20230919	171300	2208435435	4070	4070	4070	4070	0
111	20230919	171200	2208435435	4070	4070	4070	4070	0
112	20230919	171100	2208435435	4070	4070	4070	4070	0
113	20230919	171000	2208435435	4070	4070	4070	4070	0
114	20230919	170900	2208435435	4070	4070	4070	4070	0
115	20230919	170800	2208435435	4070	4070	4070	4070	0
116	20230919	170700	2208435435	4070	4070	4070	4070	0
117	20230919	170600	2208435435	4070	4070	4070	4070	0
118	20230919	170500	2208435435	4070	4070	4070	4070	0
119	20230919	170400	2208435435	4070	4070	4070	4070	0
120	20230919	170300	2208435435	4070	4070	4070	4070	0
121	20230919	170200	2208435435	4070	4070	4070	4070	0
122	20230919	170100	2208435435	4070	4070	4070	4070	9983
123	20230919	170000	2208435435	4070	4070	4070	4070	0
124	20230919	165900	2208435435	4070	4070	4070	4070	0
125	20230919	165800	2208435435	4070	4070	4070	4070	0
126	20230919	165700	2208435435	4070	4070	4070	4070	0
127	20230919	165600	2208435435	4070	4070	4070	4070	0
128	20230919	165500	2208435435	4070	4070	4070	4070	0
129	20230919	165400	2208435435	4070	4070	4070	4070	0
130	20230919	165300	2208435435	4070	4070	4070	4070	0
131	20230919	165200	2208435435	4070	4070	4070	4070	0
132	20230919	165100	2208435435	4070	4070	4070	4070	0
133	20230919	165000	2208435435	4070	4070	4070	4070	0
134	20230919	164900	2208435435	4070	4070	4070	4070	0
135	20230919	164800	2208435435	4070	4070	4070	4070	0
136	20230919	164700	2208435435	4070	4070	4070	4070	0
137	20230919	164600	2208435435	4070	4070	4070	4070	0
138	20230919	164500	2208435435	4070	4070	4070	4070	0
139	20230919	164400	2208435435	4070	4070	4070	4070	0
140	20230919	164300	2208435435	4070	4070	4070	4070	0
141	20230919	164200	2208435435	4070	4070	4070	4070	0
142	20230919	164100	2208435435	4070	4070	4070	4070	0
143	20230919	164000	2208435435	4070	4070	4070	4070	0
144	20230919	163900	2208435435	4070	4070	4070	4070	0
145	20230919	163800	2208435435	4070	4070	4070	4070	0
146	20230919	163700	2208435435	4070	4070	4070	4070	0
147	20230919	163600	2208435435	4070	4070	4070	4070	0
148	20230919	163500	2208435435	4070	4070	4070	4070	0
149	20230919	163400	2208435435	4070	4070	4070	4070	0
150	20230919	163300	2208435435	4070	4070	4070	4070	0
151	20230919	163200	2208435435	4070	4070	4070	4070	0
152	20230919	163100	2208435435	4070	4070	4070	4070	9983
153	20230919	163000	2208435435	4070	4070	4070	4070	0
154	20230919	162900	2208435435	4070	4070	4070	4070	0
155	20230919	162800	2208435435	4070	4070	4070	4070	0
156	20230919	162700	2208435435	4070	4070	4070	4070	0
157	20230919	162600	2208435435	4070	4070	4070	4070	0
158	20230919	162500	2208435435	4070	4070	4070	4070	0
159	20230919	162400	2208435435	4070	4070	4070	4070	0
160	20230919	162300	2208435435	4070	4070	4070	4070	0
161	20230919	162200	2208435435	4070	4070	4070	4070	0
162	20230919	162100	2208435435	4070	4070	4070	4070	0
163	20230919	162000	2208435435	4070	4070	4070	4070	0
164	20230919	161900	2208435435	4070	4070	4070	4070	0
165	20230919	161800	2208435435	4070	4070	4070	4070	0
166	20230919	161700	2208435435	4070	4070	4070	4070	0
167	20230919	161600	2208435435	4070	4070	4070	4070	0
168	20230919	161500	2208435435	4070	4070	4070	4070	0
169	20230919	161400	2208435435	4070	4070	4070	4070	0
170	20230919	161300	2208435435	4070	4070	4070	4070	0
171	20230919	161200	2208435435	4070	4070	4070	4070	0
172	20230919	161100	2208435435	4070	4070	4070	4070	0
173	20230919	161000	2208435435	4070	4070	4070	4070	0
174	20230919	160900	2208435435	4070	4070	4070	4070	0
175	20230919	160800	2208435435	4070	4070	4070	4070	0
176	20230919	160700	2208435435	4070	4070	4070	4070	0
177	20230919	160600	2208435435	4070	4070	4070	4070	0
178	20230919	160500	2208435435	4070	4070	4070	4070	0
179	20230919	160400	2208435435	4070	4070	4070	4070	0
180	20230919	160300	2208435435	4070	4070	4070	4070	0
181	20230919	160200	2208435435	4070	4070	4070	4070	0
182	20230919	160100	2208435435	4070	4070	4070	4070	9983
183	20230919	160000	2208435435	4070	4070	4070	4070	0
184	20230919	155900	2208435435	4070	4070	4070	4070	0
185	20230919	155800	2208435435	4070	4070	4070	4070	0
186	20230919	155700	2208435435	4070	4070	4070	4070	0
187	20230919	155600	2208435435	4070	4070	4070	4070	0
188	20230919	155500	2208435435	4070	4070	4070	4070	0
189	20230919	155400	2208435435	4070	4070	4070	4070	0
190	20230919	155300	2208435435	4070	4070	4070	4070	0
191	20230919	155200	2208435435	4070	4070	4070	4070	0
192	20230919	155100	2208435435	4070	4070	4070	4070	0
193	20230919	155000	2208435435	4070	4070	4070	4070	0
194	20230919	154900	2208435435	4070	4070	4070	4070	0
195	20230919	154800	2208435435	4070	4070	4070	4070	0
196	20230919	154700	2208435435	4070	4070	4070	4070	0
197	20230919	154600	2208435435	4070	4070	4070	4070	0
198	20230919	154500	2208435435	4070	4070	4070	4070	0
199	20230919	154400	2208435435	4070	4070	4070	4070	0
200	20230919	154300	2208435435	4070	4070	4070	4070	0
201	20230919	154200	2208435435	4070	4070	4070	4070	0
202	20230919	154100	2208435435	4070	4070	4070	4070	0
203	20230919	154000	2208435435	4070	4070	4070	4070	0
204	20230919	153900	2208435435	4070	4070	4070	4070	0
205	20230919	153800	2208435435	4070	4070	4070	4070	0
206	20230919	153700	2208435435	4070	4070	4070	4070	0
207	20230919	153600	2208435435	4070	4070	4070	4070	0
208	20230919	153500	2208435435	4070	4070	4070	4070	0
209	20230919	153400	2208435435	4070	4070	4070	4070	0
210	20230919	153300	2208435435	4070	4070	4070	4070	0
211	20230919	153200	2208435435	4070	4070	4070	4070	0
212	20230919	153100	2208435435	4070	4070	4070	4070	9983
213	20230919	153000	2208435435	4070	4070	4070	4070	9983
214	20230919	152900	2167804625	4080	4080	4080	4080	0
215	20230919	152800	2167804625	4080	4080	4080	4080	0
216	20230919	152700	2167804625	4080	4080	4080	4080	0
217	20230919	152600	2167804625	4080	4080	4080	4080	0
218	20230919	152500	2167804625	4080	4080	4080	4080	0
219	20230919	152400	2167804625	4080	4080	4080	4080	0
220	20230919	152300	2167804625	4080	4080	4080	4080	0
221	20230919	152200	2167804625	4080	4080	4080	4080	0
222	20230919	152100	2167804625	4080	4080	4080	4080	0
223	20230919	152000	2167804625	4080	4080	4080	4080	0
224	20230919	151900	2167804625	4080	4080	4080	4075	206
225	20230919	151800	2166964395	4080	4070	4080	4070	2424
226	20230919	151700	2157084835	4065	4075	4080	4065	4256
227	20230919	151600	2139764835	4070	4075	4075	4070	174
228	20230919	151500	2139056520	4075	4070	4075	4070	459
229	20230919	151400	2137188085	4070	4075	4075	4070	2496
230	20230919	151300	2127027865	4080	4075	4080	4070	1502
231	20230919	151200	2120910270	4080	4075	4080	4075	110
232	20230919	151100	2120462000	4080	4075	4080	4075	1307
233	20230919	151000	2115135690	4075	4080	4080	4075	68
234	20230919	150900	2114858585	4075	4080	4080	4075	867
235	20230919	150800	2111325510	4080	4085	4085	4080	1746
236	20230919	150700	2104201810	4085	4085	4085	4080	362
237	20230919	150600	2102723290	4085	4085	4085	4085	4
238	20230919	150500	2102706950	4085	4080	4085	4080	1016
239	20230919	150400	2098558330	4080	4085	4085	4075	1139
240	20230919	150300	2093912910	4085	4085	4085	4085	536
241	20230919	150200	2091723350	4085	4090	4090	4085	84
242	20230919	150100	2091380130	4090	4075	4090	4075	201
243	20230919	150000	2090560040	4095	4080	4095	4080	73
244	20230919	145900	2090262150	4080	4085	4085	4080	208
245	20230919	145800	2089413470	4080	4085	4085	4080	852
246	20230919	145700	2085937205	4085	4095	4095	4085	21
247	20230919	145600	2085851410	4080	4080	4080	4080	270
248	20230919	145500	2084749810	4095	4095	4095	4095	57
249	20230919	145400	2084516395	4095	4095	4095	4095	0
250	20230919	145300	2084516395	4095	4090	4095	4090	3
251	20230919	145200	2084504120	4095	4090	4095	4090	619
252	20230919	145100	2081969320	4095	4095	4095	4095	2
253	20230919	145000	2081961130	4080	4090	4090	4080	767
254	20230919	144900	2078824200	4090	4090	4090	4090	0
255	20230919	144800	2078824200	4090	4085	4090	4085	2
256	20230919	144700	2078816025	4090	4090	4090	4070	3012
257	20230919	144600	2066556245	4095	4095	4095	4075	257
258	20230919	144500	2065508830	4095	4080	4095	4080	150
259	20230919	144400	2064896790	4095	4075	4095	4075	2616
260	20230919	144300	2054224335	4075	4080	4080	4075	128
261	20230919	144200	2053702720	4080	4080	4080	4080	0
262	20230919	144100	2053702720	4080	4080	4080	4080	457
263	20230919	144000	2051838160	4080	4095	4095	4075	654
264	20230919	143900	2049170500	4095	4095	4095	4095	1
265	20230919	143800	2049166405	4100	4100	4100	4100	241
266	20230919	143700	2048178305	4100	4080	4100	4080	2800
267	20230919	143600	2036735435	4080	4080	4080	4080	0
268	20230919	143500	2036735435	4080	4080	4080	4080	35
269	20230919	143400	2036592635	4080	4080	4080	4080	0
270	20230919	143300	2036592635	4080	4080	4080	4080	20
271	20230919	143200	2036511035	4080	4080	4080	4080	0
272	20230919	143100	2036511035	4080	4080	4090	4080	100
273	20230919	143000	2036102535	4085	4085	4085	4085	495
274	20230919	142900	2034080460	4080	4085	4090	4070	694
275	20230919	142800	2031253680	4085	4075	4085	4070	2922
276	20230919	142700	2019359255	4085	4085	4085	4085	5
277	20230919	142600	2019338830	4085	4085	4085	4085	2
278	20230919	142500	2019330660	4085	4075	4085	4075	139
279	20230919	142400	2018764225	4085	4085	4085	4085	6
280	20230919	142300	2018739715	4075	4075	4075	4075	48
281	20230919	142200	2018544115	4075	4085	4085	4075	1139
282	20230919	142100	2013902680	4075	4075	4075	4075	0
283	20230919	142000	2013902680	4075	4075	4075	4075	2166
284	20230919	141900	2005076230	4075	4070	4075	4070	2739
285	20230919	141800	1993928345	4070	4070	4070	4070	179
286	20230919	141700	1993199815	4070	4070	4070	4070	50
287	20230919	141600	1992996315	4070	4070	4070	4065	401
288	20230919	141500	1991365245	4070	4070	4070	4070	116
289	20230919	141400	1990893125	4070	4070	4070	4070	459
290	20230919	141300	1989024995	4070	4070	4070	4070	4858
291	20230919	141200	1969252935	4070	4075	4075	4070	64
292	20230919	141100	1968992340	4075	4070	4075	4070	1269
293	20230919	141000	1963827415	4075	4075	4075	4075	160
294	20230919	140900	1963175415	4075	4080	4085	4075	2847
295	20230919	140800	1951573865	4075	4080	4085	4075	1117
296	20230919	140700	1947020770	4080	4080	4085	4080	518
297	20230919	140600	1944907240	4075	4080	4080	4075	400
298	20230919	140500	1943275990	4080	4080	4080	4080	12
299	20230919	140400	1943227030	4080	4080	4080	4080	20
300	20230919	140300	1943145430	4080	4075	4080	4075	515
301	20230919	140200	1941045225	4075	4080	4080	4075	137
302	20230919	140100	1940486690	4080	4080	4080	4080	0
303	20230919	140000	1940486690	4080	4080	4080	4080	1
304	20230919	135900	1940482610	4080	4080	4080	4080	4949
305	20230919	135800	1920290690	4080	4080	4080	4080	572
306	20230919	135700	1917956930	4085	4085	4085	4085	596
307	20230919	135600	1915522270	4090	4090	4090	4090	15
308	20230919	135500	1915460920	4090	4090	4090	4090	1
309	20230919	135400	1915456830	4095	4095	4095	4095	0
310	20230919	135300	1915456830	4095	4095	4095	4095	1
311	20230919	135200	1915452735	4095	4095	4095	4095	100
312	20230919	135100	1915043235	4095	4095	4095	4095	10
313	20230919	135000	1915002285	4095	4095	4095	4080	697
314	20230919	134900	1912156460	4095	4090	4095	4090	234
315	20230919	134800	1911199390	4090	4090	4090	4090	25
316	20230919	134700	1911097140	4085	4090	4090	4085	50
317	20230919	134600	1910892690	4090	4090	4090	4090	10
318	20230919	134500	1910851790	4085	4085	4090	4085	335
319	20230919	134400	1909483265	4085	4090	4090	4085	83
320	20230919	134300	1909143800	4090	4090	4090	4090	53
321	20230919	134200	1908927030	4090	4095	4095	4090	282
322	20230919	134100	1907773250	4095	4095	4095	4080	21
323	20230919	134000	1907687540	4090	4080	4090	4080	159
324	20230919	133900	1907038620	4080	4080	4080	4080	320
325	20230919	133800	1905733020	4080	4090	4090	4080	1103
326	20230919	133700	1901229205	4090	4095	4095	4085	65
327	20230919	133600	1900963665	4095	4095	4095	4095	100
328	20230919	133500	1900554165	4095	4095	4095	4095	1
329	20230919	133400	1900550070	4095	4085	4095	4085	6
330	20230919	133300	1900525540	4085	4085	4085	4085	300
331	20230919	133200	1899300040	4095	4095	4095	4095	0
332	20230919	133100	1899300040	4095	4085	4095	4085	452
333	20230919	133000	1897452225	4085	4085	4085	4085	0
334	20230919	132900	1897452225	4085	4085	4085	4085	10
335	20230919	132800	1897411375	4085	4085	4085	4085	20
336	20230919	132700	1897329675	4085	4085	4085	4085	10
337	20230919	132600	1897288825	4085	4085	4085	4085	1077
338	20230919	132500	1892889280	4085	4085	4085	4085	0
339	20230919	132400	1892889280	4085	4085	4090	4085	593
340	20230919	132300	1890466825	4085	4085	4085	4085	55
341	20230919	132200	1890242150	4085	4085	4085	4085	55
342	20230919	132100	1890017475	4085	4090	4090	4085	298
343	20230919	132000	1888799820	4090	4090	4090	4090	883
344	20230919	131900	1885188350	4090	4090	4095	4090	349
345	20230919	131800	1883760260	4100	4095	4100	4095	111
346	20230919	131700	1883305235	4095	4095	4095	4095	37
347	20230919	131600	1883153720	4090	4090	4090	4090	0
348	20230919	131500	1883153720	4090	4095	4095	4090	432
349	20230919	131400	1881384730	4095	4085	4095	4085	132
350	20230919	131300	1880844850	4085	4085	4085	4085	0
351	20230919	131200	1880844850	4085	4085	4085	4085	0
352	20230919	131100	1880844850	4085	4090	4090	4085	100
353	20230919	131000	1880435925	4090	4090	4090	4090	87
354	20230919	130900	1880080095	4090	4090	4090	4085	189
355	20230919	130800	1879307965	4090	4085	4090	4085	1010
356	20230919	130700	1875182065	4090	4090	4090	4090	0
357	20230919	130600	1875182065	4090	4090	4090	4090	425
358	20230919	130500	1873443815	4090	4090	4090	4090	0
359	20230919	130400	1873443815	4090	4095	4095	4090	47
360	20230919	130300	1873251535	4095	4095	4095	4095	0
361	20230919	130200	1873251535	4095	4095	4095	4095	80
362	20230919	130100	1872923935	4095	4090	4095	4090	18
363	20230919	130000	1872850310	4095	4095	4095	4095	35
364	20230919	125900	1872706985	4095	4095	4095	4095	1
365	20230919	125800	1872702890	4090	4090	4090	4090	70
366	20230919	125700	1872416590	4090	4100	4100	4090	1305
367	20230919	125600	1867079090	4100	4100	4100	4100	10
368	20230919	125500	1867038090	4100	4100	4100	4100	189
369	20230919	125400	1866263190	4100	4100	4100	4100	1
370	20230919	125300	1866259090	4100	4100	4100	4100	0
371	20230919	125200	1866259090	4100	4100	4100	4100	0
372	20230919	125100	1866259090	4100	4100	4100	4100	0
373	20230919	125000	1866259090	4100	4100	4100	4100	210
374	20230919	124900	1865398090	4100	4100	4100	4100	20
375	20230919	124800	1865316090	4100	4100	4100	4100	700
376	20230919	124700	1862446090	4100	4100	4100	4100	100
377	20230919	124600	1862036090	4100	4105	4105	4100	500
378	20230919	124500	1859986085	4105	4100	4105	4100	214
379	20230919	124400	1859108615	4100	4100	4105	4100	425
380	20230919	124300	1857366085	4105	4105	4105	4105	13
381	20230919	124200	1857312720	4105	4105	4105	4105	1000
382	20230919	124100	1853207720	4105	4105	4105	4105	18
383	20230919	124000	1853133830	4105	4100	4105	4100	64
384	20230919	123900	1852871350	4100	4100	4100	4100	144
385	20230919	123800	1852280950	4100	4100	4100	4100	0
386	20230919	123700	1852280950	4100	4100	4100	4100	82
387	20230919	123600	1851944750	4100	4100	4100	4100	1
388	20230919	123500	1851940650	4100	4100	4100	4090	268
389	20230919	123400	1850841880	4090	4095	4095	4090	112
390	20230919	123300	1850383795	4100	4100	4100	4100	6
391	20230919	123200	1850359195	4100	4100	4100	4100	0
392	20230919	123100	1850359195	4100	4100	4100	4100	0
393	20230919	123000	1850359195	4100	4100	4100	4100	0
394	20230919	122900	1850359195	4100	4100	4100	4100	1
395	20230919	122800	1850355095	4100	4100	4100	4100	60
396	20230919	122700	1850109095	4100	4090	4100	4090	349
397	20230919	122600	1848679630	4095	4095	4095	4095	52
398	20230919	122500	1848466690	4100	4100	4100	4100	42
399	20230919	122400	1848294490	4105	4105	4105	4105	0
400	20230919	122300	1848294490	4105	4095	4105	4095	3351
401	20230919	122200	1834556370	4095	4080	4100	4075	473
402	20230919	122100	1832626245	4100	4100	4100	4080	69
403	20230919	122000	1832344595	4100	4100	4100	4100	7
404	20230919	121900	1832315895	4100	4080	4100	4080	1309
405	20230919	121800	1826975155	4095	4095	4095	4095	7
406	20230919	121700	1826946490	4095	4095	4095	4095	101
407	20230919	121600	1826532895	4075	4075	4075	4075	168
408	20230919	121500	1825848295	4080	4085	4085	4080	45
409	20230919	121400	1825664575	4090	4090	4090	4090	540
410	20230919	121300	1823455975	4090	4085	4090	4085	173
411	20230919	121200	1822748415	4075	4080	4080	4075	60
412	20230919	121100	1822503855	4085	4075	4090	4075	36
413	20230919	121000	1822357005	4075	4075	4075	4075	827
414	20230919	120900	1818986980	4070	4075	4075	4070	130
415	20230919	120800	1818457375	4075	4075	4075	4075	282
416	20230919	120700	1817308225	4070	4075	4075	4070	1674
417	20230919	120600	1810491560	4075	4070	4075	4070	1014
418	20230919	120500	1806359520	4075	4070	4075	4070	7
419	20230919	120400	1806331025	4070	4070	4075	4070	575
420	20230919	120300	1803990665	4075	4070	4075	4070	665
421	20230919	120200	1801283515	4070	4075	4075	4070	745
422	20230919	120100	1798251310	4070	4075	4075	4070	1048
423	20230919	120000	1793980715	4075	4075	4075	4075	1100
424	20230919	115900	1789498215	4075	4075	4075	4075	960
425	20230919	115800	1785586215	4080	4080	4080	4080	118
426	20230919	115700	1785104775	4080	4080	4080	4080	260
427	20230919	115600	1784043975	4090	4080	4090	4080	46
428	20230919	115500	1783856265	4085	4085	4085	4085	126
429	20230919	115400	1783341555	4090	4085	4090	4080	172
430	20230919	115300	1782639585	4085	4085	4085	4085	166
431	20230919	115200	1781961475	4085	4085	4085	4085	0
432	20230919	115100	1781961475	4085	4095	4095	4085	24
433	20230919	115000	1781863385	4095	4095	4095	4095	1
434	20230919	114900	1781859290	4095	4085	4095	4080	112
435	20230919	114800	1781402205	4090	4095	4095	4090	1000
436	20230919	114700	1777312195	4090	4090	4090	4090	700
437	20230919	114600	1774449195	4090	4090	4090	4090	19
438	20230919	114500	1774371485	4090	4095	4095	4090	2
439	20230919	114400	1774363300	4095	4080	4095	4080	155
440	20230919	114300	1773729310	4075	4080	4080	4075	1904
441	20230919	114200	1765969860	4080	4075	4080	4075	169
442	20230919	114100	1765280640	4075	4075	4080	4075	2520
443	20230919	114000	1755005240	4080	4080	4080	4075	298
444	20230919	113900	1753789950	4075	4075	4075	4075	15
445	20230919	113800	1753728825	4075	4075	4075	4075	240
446	20230919	113700	1752750825	4075	4080	4080	4075	2365
447	20230919	113600	1743112200	4080	4080	4080	4080	1872
448	20230919	113500	1735474440	4080	4080	4080	4080	31
449	20230919	113400	1735347960	4080	4080	4080	4075	134
450	20230919	113300	1734801245	4075	4075	4075	4075	0
451	20230919	113200	1734801245	4075	4080	4080	4075	60
452	20230919	113100	1734556740	4075	4075	4075	4075	19
453	20230919	113000	1734479315	4075	4080	4080	4075	233
454	20230919	112900	1733529295	4075	4075	4075	4075	108
455	20230919	112800	1733089195	4075	4075	4080	4075	515
456	20230919	112700	1730988070	4075	4075	4080	4075	1824
457	20230919	112600	1723549740	4080	4095	4095	4080	1026
458	20230919	112500	1719363615	4095	4095	4095	4095	1
459	20230919	112400	1719359520	4080	4090	4090	4080	171
460	20230919	112300	1718661830	4090	4090	4090	4090	663
461	20230919	112200	1715950160	4080	4080	4080	4080	3166
462	20230919	112100	1703032880	4080	4080	4080	4080	0
463	20230919	112000	1703032880	4080	4080	4080	4080	50
464	20230919	111900	1702828880	4080	4090	4090	4080	1618
465	20230919	111800	1696222400	4090	4085	4090	4085	160
466	20230919	111700	1695568500	4095	4085	4095	4085	18
467	20230919	111600	1695494910	4095	4085	4095	4085	97
468	20230919	111500	1695098655	4085	4080	4085	4080	121
469	20230919	111400	1694604420	4085	4090	4090	4085	4523
470	20230919	111300	1676127150	4090	4090	4090	4090	304
471	20230919	111200	1674883790	4095	4095	4095	4090	1327
472	20230919	111100	1669456225	4095	4095	4095	4095	215
473	20230919	111000	1668575800	4090	4095	4095	4090	149
474	20230919	110900	1667965895	4095	4095	4095	4095	1812
475	20230919	110800	1660545755	4095	4095	4095	4095	1174
476	20230919	110700	1655738225	4095	4100	4100	4095	2137
477	20230919	110600	1646977920	4100	4100	4100	4100	0
478	20230919	110500	1646977920	4100	4115	4115	4100	552
479	20230919	110400	1644714665	4115	4120	4120	4115	1002
480	20230919	110300	1640591410	4115	4115	4115	4115	406
481	20230919	110200	1638920720	4100	4115	4115	4100	4
482	20230919	110100	1638904305	4100	4100	4100	4100	257
483	20230919	110000	1637850605	4115	4100	4115	4100	11
484	20230919	105900	1637805490	4100	4100	4100	4100	54
485	20230919	105800	1637584090	4120	4120	4120	4100	619
486	20230919	105700	1635043615	4120	4100	4120	4100	2391
487	20230919	105600	1625220095	4100	4115	4115	4100	1746
488	20230919	105500	1618054300	4110	4110	4115	4110	755
489	20230919	105400	1614951245	4110	4110	4110	4110	10
490	20230919	105300	1614910145	4110	4100	4110	4100	255
491	20230919	105200	1613864635	4100	4100	4100	4100	55
492	20230919	105100	1613639135	4100	4110	4110	4100	52
493	20230919	105000	1613425915	4100	4110	4110	4100	502
494	20230919	104900	1611362705	4110	4105	4110	4100	6003
495	20230919	104800	1586749330	4105	4110	4110	4105	46
496	20230919	104700	1586560395	4110	4110	4115	4110	221
497	20230919	104600	1585652080	4115	4115	4115	4115	30
498	20230919	104500	1585528630	4115	4115	4115	4115	64
499	20230919	104400	1585265270	4115	4115	4115	4115	3
500	20230919	104300	1585252925	4110	4110	4110	4110	377
501	20230919	104200	1583703455	4110	4110	4110	4100	311
502	20230919	104100	1582427745	4115	4115	4115	4100	4092
503	20230919	104000	1565632135	4115	4120	4120	4115	350
504	20230919	103900	1564191385	4115	4120	4120	4115	678
505	20230919	103800	1561398535	4120	4120	4120	4120	129
506	20230919	103700	1560867055	4125	4110	4125	4100	2698
507	20230919	103600	1549772060	4110	4105	4110	4105	148
508	20230919	103500	1549163785	4110	4115	4115	4110	2447
509	20230919	103400	1539106580	4110	4110	4115	4110	260
510	20230919	103300	1538037975	4110	4115	4115	4110	115
511	20230919	103200	1537565185	4115	4115	4115	4115	107
512	20230919	103100	1537124880	4115	4115	4115	4115	5
513	20230919	103000	1537104305	4115	4095	4115	4095	2997
514	20230919	102900	1524820905	4095	4100	4100	4095	361
515	20230919	102800	1523341605	4100	4100	4100	4095	131
516	20230919	102700	1522804775	4100	4105	4105	4095	2932
517	20230919	102600	1510786330	4100	4100	4105	4100	692
518	20230919	102500	1507948545	4105	4095	4105	4095	1511
519	20230919	102400	1501754000	4095	4090	4095	4090	364
520	20230919	102300	1500264175	4090	4085	4090	4085	4011
521	20230919	102200	1483875650	4085	4080	4085	4080	2228
522	20230919	102100	1474785405	4080	4080	4080	4075	663
523	20230919	102000	1472081145	4080	4080	4080	4080	685
524	20230919	101900	1469286345	4080	4080	4080	4075	562
525	20230919	101800	1466993435	4075	4075	4075	4075	468
526	20230919	101700	1465086335	4070	4075	4075	4070	1021
527	20230919	101600	1460926665	4075	4070	4075	4070	225
528	20230919	101500	1460010290	4075	4075	4075	4070	470
529	20230919	101400	1458095045	4070	4075	4075	4070	501
530	20230919	101300	1456055925	4075	4070	4075	4070	116
531	20230919	101200	1455583745	4070	4075	4075	4070	423
532	20230919	101100	1453861480	4080	4080	4085	4080	1025
533	20230919	101000	1449679130	4080	4080	4080	4070	787
534	20230919	100900	1446469445	4080	4080	4080	4065	4791
535	20230919	100800	1426981245	4070	4075	4075	4070	437
536	20230919	100700	1425202625	4080	4070	4080	4065	383
537	20230919	100600	1423642375	4080	4065	4080	4065	336
538	20230919	100500	1422275755	4065	4075	4080	4060	1821
539	20230919	100400	1414881950	4070	4065	4070	4060	3195
540	20230919	100300	1401909025	4065	4065	4065	4065	2607
541	20230919	100200	1391311570	4060	4065	4065	4060	6109
542	20230919	100100	1366499780	4065	4060	4070	4060	1904
543	20230919	100000	1358769275	4060	4065	4070	4060	4964
544	20230919	095900	1338601010	4070	4065	4070	4065	2109
545	20230919	095800	1330027680	4070	4065	4070	4065	497
546	20230919	095700	1328005875	4070	4060	4070	4060	1543
547	20230919	095600	1321729915	4060	4065	4070	4060	6594
548	20230919	095500	1294950865	4065	4075	4080	4060	12651
549	20230919	095400	1243506695	4070	4075	4080	4070	6894
550	20230919	095300	1215418310	4080	4075	4080	4075	1873
551	20230919	095200	1207777955	4080	4080	4080	4075	1115
552	20230919	095100	1203228900	4085	4080	4085	4080	5859
553	20230919	095000	1179323935	4085	4085	4085	4085	611
554	20230919	094900	1176828000	4085	4085	4085	4085	100
555	20230919	094800	1176419500	4085	4085	4090	4080	765
556	20230919	094700	1173296440	4090	4085	4090	4080	5623
557	20230919	094600	1150331150	4090	4090	4090	4085	339
558	20230919	094500	1148944645	4090	4090	4090	4085	2609
559	20230919	094400	1138277860	4085	4085	4085	4085	381
560	20230919	094300	1136721475	4085	4090	4090	4085	4496
561	20230919	094200	1118350285	4090	4095	4095	4090	4373
562	20230919	094100	1100464300	4095	4100	4100	4090	9778
563	20230919	094000	1060426785	4100	4100	4100	4100	906
564	20230919	093900	1056712185	4100	4105	4115	4100	9328
565	20230919	093800	1018464950	4115	4100	4115	4100	1920
566	20230919	093700	1010589890	4100	4100	4115	4100	3025
567	20230919	093600	998187075	4100	4115	4115	4100	1412
568	20230919	093500	992388745	4100	4105	4115	4100	2018
569	20230919	093400	984106485	4100	4100	4115	4100	1258
570	20230919	093300	978941565	4105	4100	4105	4095	3037
571	20230919	093200	966490190	4100	4100	4105	4100	546
572	20230919	093100	964249110	4105	4105	4105	4100	3330
573	20230919	093000	950595510	4105	4100	4105	4100	4906
574	20230919	092900	930476170	4100	4110	4110	4100	1308
575	20230919	092800	925105490	4110	4105	4115	4100	1185
576	20230919	092700	920246375	4100	4120	4120	4100	6980
577	20230919	092600	891620175	4100	4120	4120	4100	4225
578	20230919	092500	874274960	4100	4100	4120	4100	1399
579	20230919	092400	868534040	4125	4115	4125	4100	8095
580	20230919	092300	835283795	4115	4110	4115	4110	867
581	20230919	092200	831716315	4110	4115	4115	4105	1679
582	20230919	092100	824819680	4110	4120	4120	4110	4973
583	20230919	092000	804361145	4120	4125	4130	4120	2249
584	20230919	091900	795087215	4125	4135	4135	4125	145
585	20230919	091800	794488490	4135	4130	4135	4125	4304
586	20230919	091700	776715455	4130	4125	4130	4125	2520
587	20230919	091600	766317105	4125	4130	4130	4125	1654
588	20230919	091500	759487670	4135	4145	4145	4135	7172
589	20230919	091400	729807690	4145	4135	4145	4135	979
590	20230919	091300	725754835	4145	4120	4145	4120	3930
591	20230919	091200	709546000	4105	4110	4120	4105	4418
592	20230919	091100	691403595	4110	4110	4110	4100	6444
593	20230919	091000	664959765	4110	4110	4115	4105	3777
594	20230919	090900	649442670	4110	4125	4125	4105	7512
595	20230919	090800	618521315	4120	4125	4125	4120	574
596	20230919	090700	616155960	4125	4125	4130	4120	909
597	20230919	090600	612408150	4125	4110	4135	4110	1779
598	20230919	090500	605091190	4100	4100	4110	4100	8817
599	20230919	090400	568888350	4100	4105	4150	4095	23642
600	20230919	090300	471917375	4110	4130	4130	4110	25707
601	20230919	090200	366117325	4125	4120	4145	4115	14247
602	20230919	090100	307384910	4115	4120	4145	4115	14087
603	20230919	090000	249333125	4120	4150	4150	4115	54843