KissMeData/262260/min/candle-20230911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230911	202400	2107170880	16650	16650	16650	16650	969
3	20230911	202300	2107170880	16650	16650	16650	16650	0
4	20230911	202200	2107170880	16650	16650	16650	16650	0
5	20230911	202100	2107170880	16650	16650	16650	16650	0
6	20230911	202000	2107170880	16650	16650	16650	16650	0
7	20230911	201900	2107170880	16650	16650	16650	16650	0
8	20230911	201800	2107170880	16650	16650	16650	16650	0
9	20230911	201700	2107170880	16650	16650	16650	16650	0
10	20230911	201600	2107170880	16650	16650	16650	16650	0
11	20230911	201500	2107170880	16650	16650	16650	16650	0
12	20230911	201400	2107170880	16650	16650	16650	16650	0
13	20230911	201300	2107170880	16650	16650	16650	16650	0
14	20230911	201200	2107170880	16650	16650	16650	16650	0
15	20230911	201100	2107170880	16650	16650	16650	16650	0
16	20230911	201000	2107170880	16650	16650	16650	16650	0
17	20230911	200900	2107170880	16650	16650	16650	16650	0
18	20230911	200800	2107170880	16650	16650	16650	16650	0
19	20230911	200700	2107170880	16650	16650	16650	16650	0
20	20230911	200600	2107170880	16650	16650	16650	16650	0
21	20230911	200500	2107170880	16650	16650	16650	16650	0
22	20230911	200400	2107170880	16650	16650	16650	16650	0
23	20230911	200300	2107170880	16650	16650	16650	16650	0
24	20230911	200200	2107170880	16650	16650	16650	16650	0
25	20230911	200100	2107170880	16650	16650	16650	16650	0
26	20230911	200000	2107170880	16650	16650	16650	16650	0
27	20230911	195900	2107170880	16650	16650	16650	16650	0
28	20230911	195800	2107170880	16650	16650	16650	16650	0
29	20230911	195700	2107170880	16650	16650	16650	16650	0
30	20230911	195600	2107170880	16650	16650	16650	16650	0
31	20230911	195500	2107170880	16650	16650	16650	16650	0
32	20230911	195400	2107170880	16650	16650	16650	16650	969
33	20230911	195300	2107170880	16650	16650	16650	16650	0
34	20230911	195200	2107170880	16650	16650	16650	16650	0
35	20230911	195100	2107170880	16650	16650	16650	16650	0
36	20230911	195000	2107170880	16650	16650	16650	16650	0
37	20230911	194900	2107170880	16650	16650	16650	16650	0
38	20230911	194800	2107170880	16650	16650	16650	16650	0
39	20230911	194700	2107170880	16650	16650	16650	16650	0
40	20230911	194600	2107170880	16650	16650	16650	16650	0
41	20230911	194500	2107170880	16650	16650	16650	16650	0
42	20230911	194400	2107170880	16650	16650	16650	16650	0
43	20230911	194300	2107170880	16650	16650	16650	16650	0
44	20230911	194200	2107170880	16650	16650	16650	16650	0
45	20230911	194100	2107170880	16650	16650	16650	16650	0
46	20230911	194000	2107170880	16650	16650	16650	16650	0
47	20230911	193900	2107170880	16650	16650	16650	16650	0
48	20230911	193800	2107170880	16650	16650	16650	16650	0
49	20230911	193700	2107170880	16650	16650	16650	16650	0
50	20230911	193600	2107170880	16650	16650	16650	16650	0
51	20230911	193500	2107170880	16650	16650	16650	16650	0
52	20230911	193400	2107170880	16650	16650	16650	16650	0
53	20230911	193300	2107170880	16650	16650	16650	16650	0
54	20230911	193200	2107170880	16650	16650	16650	16650	0
55	20230911	193100	2107170880	16650	16650	16650	16650	0
56	20230911	193000	2107170880	16650	16650	16650	16650	0
57	20230911	192900	2107170880	16650	16650	16650	16650	0
58	20230911	192800	2107170880	16650	16650	16650	16650	0
59	20230911	192700	2107170880	16650	16650	16650	16650	0
60	20230911	192600	2107170880	16650	16650	16650	16650	0
61	20230911	192500	2107170880	16650	16650	16650	16650	0
62	20230911	192400	2107170880	16650	16650	16650	16650	969
63	20230911	192300	2107170880	16650	16650	16650	16650	0
64	20230911	192200	2107170880	16650	16650	16650	16650	0
65	20230911	192100	2107170880	16650	16650	16650	16650	0
66	20230911	192000	2107170880	16650	16650	16650	16650	0
67	20230911	191900	2107170880	16650	16650	16650	16650	0
68	20230911	191800	2107170880	16650	16650	16650	16650	0
69	20230911	191700	2107170880	16650	16650	16650	16650	0
70	20230911	191600	2107170880	16650	16650	16650	16650	0
71	20230911	191500	2107170880	16650	16650	16650	16650	0
72	20230911	191400	2107170880	16650	16650	16650	16650	0
73	20230911	191300	2107170880	16650	16650	16650	16650	0
74	20230911	191200	2107170880	16650	16650	16650	16650	0
75	20230911	191100	2107170880	16650	16650	16650	16650	0
76	20230911	191000	2107170880	16650	16650	16650	16650	0
77	20230911	190900	2107170880	16650	16650	16650	16650	0
78	20230911	190800	2107170880	16650	16650	16650	16650	0
79	20230911	190700	2107170880	16650	16650	16650	16650	0
80	20230911	190600	2107170880	16650	16650	16650	16650	0
81	20230911	190500	2107170880	16650	16650	16650	16650	0
82	20230911	190400	2107170880	16650	16650	16650	16650	0
83	20230911	190300	2107170880	16650	16650	16650	16650	0
84	20230911	190200	2107170880	16650	16650	16650	16650	0
85	20230911	190100	2107170880	16650	16650	16650	16650	0
86	20230911	190000	2107170880	16650	16650	16650	16650	0
87	20230911	185900	2107170880	16650	16650	16650	16650	0
88	20230911	185800	2107170880	16650	16650	16650	16650	0
89	20230911	185700	2107170880	16650	16650	16650	16650	0
90	20230911	185600	2107170880	16650	16650	16650	16650	0
91	20230911	185500	2107170880	16650	16650	16650	16650	0
92	20230911	185400	2107170880	16650	16650	16650	16650	969
93	20230911	185300	2107170880	16650	16650	16650	16650	0
94	20230911	185200	2107170880	16650	16650	16650	16650	0
95	20230911	185100	2107170880	16650	16650	16650	16650	0
96	20230911	185000	2107170880	16650	16650	16650	16650	0
97	20230911	184900	2107170880	16650	16650	16650	16650	0
98	20230911	184800	2107170880	16650	16650	16650	16650	0
99	20230911	184700	2107170880	16650	16650	16650	16650	0
100	20230911	184600	2107170880	16650	16650	16650	16650	0
101	20230911	184500	2107170880	16650	16650	16650	16650	0
102	20230911	184400	2107170880	16650	16650	16650	16650	0
103	20230911	184300	2107170880	16650	16650	16650	16650	0
104	20230911	184200	2107170880	16650	16650	16650	16650	0
105	20230911	184100	2107170880	16650	16650	16650	16650	0
106	20230911	184000	2107170880	16650	16650	16650	16650	0
107	20230911	183900	2107170880	16650	16650	16650	16650	0
108	20230911	183800	2107170880	16650	16650	16650	16650	0
109	20230911	183700	2107170880	16650	16650	16650	16650	0
110	20230911	183600	2107170880	16650	16650	16650	16650	0
111	20230911	183500	2107170880	16650	16650	16650	16650	0
112	20230911	183400	2107170880	16650	16650	16650	16650	0
113	20230911	183300	2107170880	16650	16650	16650	16650	0
114	20230911	183200	2107170880	16650	16650	16650	16650	0
115	20230911	183100	2107170880	16650	16650	16650	16650	0
116	20230911	183000	2107170880	16650	16650	16650	16650	0
117	20230911	182900	2107170880	16650	16650	16650	16650	0
118	20230911	182800	2107170880	16650	16650	16650	16650	0
119	20230911	182700	2107170880	16650	16650	16650	16650	0
120	20230911	182600	2107170880	16650	16650	16650	16650	0
121	20230911	182500	2107170880	16650	16650	16650	16650	0
122	20230911	182400	2107170880	16650	16650	16650	16650	969
123	20230911	182300	2107170880	16650	16650	16650	16650	0
124	20230911	182200	2107170880	16650	16650	16650	16650	0
125	20230911	182100	2107170880	16650	16650	16650	16650	0
126	20230911	182000	2107170880	16650	16650	16650	16650	0
127	20230911	181900	2107170880	16650	16650	16650	16650	0
128	20230911	181800	2107170880	16650	16650	16650	16650	0
129	20230911	181700	2107170880	16650	16650	16650	16650	0
130	20230911	181600	2107170880	16650	16650	16650	16650	0
131	20230911	181500	2107170880	16650	16650	16650	16650	0
132	20230911	181400	2107170880	16650	16650	16650	16650	0
133	20230911	181300	2107170880	16650	16650	16650	16650	0
134	20230911	181200	2107170880	16650	16650	16650	16650	0
135	20230911	181100	2107170880	16650	16650	16650	16650	0
136	20230911	181000	2107170880	16650	16650	16650	16650	0
137	20230911	180900	2107170880	16650	16650	16650	16650	0
138	20230911	180800	2107170880	16650	16650	16650	16650	0
139	20230911	180700	2107170880	16650	16650	16650	16650	0
140	20230911	180600	2107170880	16650	16650	16650	16650	0
141	20230911	180500	2107170880	16650	16650	16650	16650	0
142	20230911	180400	2107170880	16650	16650	16650	16650	0
143	20230911	180300	2107170880	16650	16650	16650	16650	0
144	20230911	180200	2107170880	16650	16650	16650	16650	0
145	20230911	180100	2107170880	16650	16650	16650	16650	0
146	20230911	180000	2107170880	16650	16650	16650	16650	0
147	20230911	175900	2107170880	16650	16650	16650	16650	0
148	20230911	175800	2107170880	16650	16650	16650	16650	0
149	20230911	175700	2107170880	16650	16650	16650	16650	0
150	20230911	175600	2107170880	16650	16650	16650	16650	0
151	20230911	175500	2107170880	16650	16650	16650	16650	0
152	20230911	175400	2107170880	16650	16650	16650	16650	969
153	20230911	175300	2107170880	16650	16650	16650	16650	0
154	20230911	175200	2107170880	16650	16650	16650	16650	0
155	20230911	175100	2107170880	16650	16650	16650	16650	0
156	20230911	175000	2107170880	16650	16650	16650	16650	0
157	20230911	174900	2107170880	16650	16650	16650	16650	0
158	20230911	174800	2107170880	16650	16650	16650	16650	0
159	20230911	174700	2107170880	16650	16650	16650	16650	0
160	20230911	174600	2107170880	16650	16650	16650	16650	0
161	20230911	174500	2107170880	16650	16650	16650	16650	0
162	20230911	174400	2107170880	16650	16650	16650	16650	0
163	20230911	174300	2107170880	16650	16650	16650	16650	0
164	20230911	174200	2107170880	16650	16650	16650	16650	0
165	20230911	174100	2107170880	16650	16650	16650	16650	0
166	20230911	174000	2107170880	16650	16650	16650	16650	0
167	20230911	173900	2107170880	16650	16650	16650	16650	0
168	20230911	173800	2107170880	16650	16650	16650	16650	0
169	20230911	173700	2107170880	16650	16650	16650	16650	0
170	20230911	173600	2107170880	16650	16650	16650	16650	0
171	20230911	173500	2107170880	16650	16650	16650	16650	0
172	20230911	173400	2107170880	16650	16650	16650	16650	0
173	20230911	173300	2107170880	16650	16650	16650	16650	0
174	20230911	173200	2107170880	16650	16650	16650	16650	0
175	20230911	173100	2107170880	16650	16650	16650	16650	0
176	20230911	173000	2107170880	16650	16650	16650	16650	0
177	20230911	172900	2107170880	16650	16650	16650	16650	0
178	20230911	172800	2107170880	16650	16650	16650	16650	0
179	20230911	172700	2107170880	16650	16650	16650	16650	0
180	20230911	172600	2107170880	16650	16650	16650	16650	0
181	20230911	172500	2107170880	16650	16650	16650	16650	0
182	20230911	172400	2107170880	16650	16650	16650	16650	969
183	20230911	172300	2107170880	16650	16650	16650	16650	0
184	20230911	172200	2107170880	16650	16650	16650	16650	0
185	20230911	172100	2107170880	16650	16650	16650	16650	0
186	20230911	172000	2107170880	16650	16650	16650	16650	0
187	20230911	171900	2107170880	16650	16650	16650	16650	0
188	20230911	171800	2107170880	16650	16650	16650	16650	0
189	20230911	171700	2107170880	16650	16650	16650	16650	0
190	20230911	171600	2107170880	16650	16650	16650	16650	0
191	20230911	171500	2107170880	16650	16650	16650	16650	0
192	20230911	171400	2107170880	16650	16650	16650	16650	0
193	20230911	171300	2107170880	16650	16650	16650	16650	0
194	20230911	171200	2107170880	16650	16650	16650	16650	0
195	20230911	171100	2107170880	16650	16650	16650	16650	0
196	20230911	171000	2107170880	16650	16650	16650	16650	0
197	20230911	170900	2107170880	16650	16650	16650	16650	0
198	20230911	170800	2107170880	16650	16650	16650	16650	0
199	20230911	170700	2107170880	16650	16650	16650	16650	0
200	20230911	170600	2107170880	16650	16650	16650	16650	0
201	20230911	170500	2107170880	16650	16650	16650	16650	0
202	20230911	170400	2107170880	16650	16650	16650	16650	0
203	20230911	170300	2107170880	16650	16650	16650	16650	0
204	20230911	170200	2107170880	16650	16650	16650	16650	0
205	20230911	170100	2107170880	16650	16650	16650	16650	0
206	20230911	170000	2107170880	16650	16650	16650	16650	0
207	20230911	165900	2107170880	16650	16650	16650	16650	0
208	20230911	165800	2107170880	16650	16650	16650	16650	0
209	20230911	165700	2107170880	16650	16650	16650	16650	0
210	20230911	165600	2107170880	16650	16650	16650	16650	0
211	20230911	165500	2107170880	16650	16650	16650	16650	0
212	20230911	165400	2107170880	16650	16650	16650	16650	969
213	20230911	165300	2107170880	16650	16650	16650	16650	0
214	20230911	165200	2107170880	16650	16650	16650	16650	0
215	20230911	165100	2107170880	16650	16650	16650	16650	0
216	20230911	165000	2107170880	16650	16650	16650	16650	0
217	20230911	164900	2107170880	16650	16650	16650	16650	0
218	20230911	164800	2107170880	16650	16650	16650	16650	0
219	20230911	164700	2107170880	16650	16650	16650	16650	0
220	20230911	164600	2107170880	16650	16650	16650	16650	0
221	20230911	164500	2107170880	16650	16650	16650	16650	0
222	20230911	164400	2107170880	16650	16650	16650	16650	0
223	20230911	164300	2107170880	16650	16650	16650	16650	0
224	20230911	164200	2107170880	16650	16650	16650	16650	0
225	20230911	164100	2107170880	16650	16650	16650	16650	0
226	20230911	164000	2107170880	16650	16650	16650	16650	0
227	20230911	163900	2107170880	16650	16650	16650	16650	0
228	20230911	163800	2107170880	16650	16650	16650	16650	0
229	20230911	163700	2107170880	16650	16650	16650	16650	0
230	20230911	163600	2107170880	16650	16650	16650	16650	0
231	20230911	163500	2107170880	16650	16650	16650	16650	0
232	20230911	163400	2107170880	16650	16650	16650	16650	0
233	20230911	163300	2107170880	16650	16650	16650	16650	0
234	20230911	163200	2107170880	16650	16650	16650	16650	0
235	20230911	163100	2107170880	16650	16650	16650	16650	0
236	20230911	163000	2107170880	16650	16650	16650	16650	0
237	20230911	162900	2107170880	16650	16650	16650	16650	0
238	20230911	162800	2107170880	16650	16650	16650	16650	0
239	20230911	162700	2107170880	16650	16650	16650	16650	0
240	20230911	162600	2107170880	16650	16650	16650	16650	0
241	20230911	162500	2107170880	16650	16650	16650	16650	0
242	20230911	162400	2107170880	16650	16650	16650	16650	969
243	20230911	162300	2107170880	16650	16650	16650	16650	0
244	20230911	162200	2107170880	16650	16650	16650	16650	0
245	20230911	162100	2107170880	16650	16650	16650	16650	0
246	20230911	162000	2107170880	16650	16650	16650	16650	0
247	20230911	161900	2107170880	16650	16650	16650	16650	0
248	20230911	161800	2107170880	16650	16650	16650	16650	0
249	20230911	161700	2107170880	16650	16650	16650	16650	0
250	20230911	161600	2107170880	16650	16650	16650	16650	0
251	20230911	161500	2107170880	16650	16650	16650	16650	0
252	20230911	161400	2107170880	16650	16650	16650	16650	0
253	20230911	161300	2107170880	16650	16650	16650	16650	0
254	20230911	161200	2107170880	16650	16650	16650	16650	0
255	20230911	161100	2107170880	16650	16650	16650	16650	0
256	20230911	161000	2107170880	16650	16650	16650	16650	0
257	20230911	160900	2107170880	16650	16650	16650	16650	0
258	20230911	160800	2107170880	16650	16650	16650	16650	0
259	20230911	160700	2107170880	16650	16650	16650	16650	0
260	20230911	160600	2107170880	16650	16650	16650	16650	0
261	20230911	160500	2107170880	16650	16650	16650	16650	0
262	20230911	160400	2107170880	16650	16650	16650	16650	0
263	20230911	160300	2107170880	16650	16650	16650	16650	0
264	20230911	160200	2107170880	16650	16650	16650	16650	0
265	20230911	160100	2107170880	16650	16650	16650	16650	0
266	20230911	160000	2107170880	16650	16650	16650	16650	0
267	20230911	155900	2107170880	16650	16650	16650	16650	0
268	20230911	155800	2107170880	16650	16650	16650	16650	0
269	20230911	155700	2107170880	16650	16650	16650	16650	0
270	20230911	155600	2107170880	16650	16650	16650	16650	0
271	20230911	155500	2107170880	16650	16650	16650	16650	0
272	20230911	155400	2107170880	16650	16650	16650	16650	969
273	20230911	155300	2107170880	16650	16650	16650	16650	0
274	20230911	155200	2107170880	16650	16650	16650	16650	0
275	20230911	155100	2107170880	16650	16650	16650	16650	0
276	20230911	155000	2107170880	16650	16650	16650	16650	0
277	20230911	154900	2107170880	16650	16650	16650	16650	0
278	20230911	154800	2107170880	16650	16650	16650	16650	0
279	20230911	154700	2107170880	16650	16650	16650	16650	0
280	20230911	154600	2107170880	16650	16650	16650	16650	0
281	20230911	154500	2107170880	16650	16650	16650	16650	0
282	20230911	154400	2107170880	16650	16650	16650	16650	0
283	20230911	154300	2107170880	16650	16650	16650	16650	0
284	20230911	154200	2107170880	16650	16650	16650	16650	0
285	20230911	154100	2107170880	16650	16650	16650	16650	0
286	20230911	154000	2107170880	16650	16650	16650	16650	0
287	20230911	153900	2107170880	16650	16650	16650	16650	0
288	20230911	153800	2107170880	16650	16650	16650	16650	0
289	20230911	153700	2107170880	16650	16650	16650	16650	0
290	20230911	153600	2107170880	16650	16650	16650	16650	0
291	20230911	153500	2107170880	16650	16650	16650	16650	0
292	20230911	153400	2107170880	16650	16650	16650	16650	0
293	20230911	153300	2107170880	16650	16650	16650	16650	0
294	20230911	153200	2107170880	16650	16650	16650	16650	0
295	20230911	153100	2107170880	16650	16650	16650	16650	0
296	20230911	153000	2107170880	16650	16650	16650	16650	969
297	20230911	152900	2091037030	16650	16650	16650	16650	0
298	20230911	152800	2091037030	16650	16650	16650	16650	0
299	20230911	152700	2091037030	16650	16650	16650	16650	0
300	20230911	152600	2091037030	16650	16650	16650	16650	0
301	20230911	152500	2091037030	16650	16650	16650	16650	0
302	20230911	152400	2091037030	16650	16650	16650	16650	0
303	20230911	152300	2091037030	16650	16650	16650	16650	0
304	20230911	152200	2091037030	16650	16650	16650	16650	0
305	20230911	152100	2091037030	16650	16650	16650	16650	0
306	20230911	152000	2091037030	16650	16650	16650	16650	0
307	20230911	151900	2091037030	16650	16660	16690	16650	778
308	20230911	151800	2078077080	16660	16650	16660	16650	4
309	20230911	151700	2078010450	16710	16650	16710	16650	286
310	20230911	151600	2073247900	16660	16660	16660	16660	376
311	20230911	151500	2066983740	16650	16650	16650	16650	0
312	20230911	151400	2066983740	16650	16660	16660	16650	256
313	20230911	151300	2062721280	16660	16670	16670	16660	324
314	20230911	151200	2057323240	16660	16660	16710	16660	89
315	20230911	151100	2055837870	16690	16660	16690	16660	126
316	20230911	151000	2053736170	16660	16660	16660	16660	2
317	20230911	150900	2053702850	16660	16660	16660	16660	32
318	20230911	150800	2053169730	16660	16660	16660	16660	586
319	20230911	150700	2043406970	16660	16660	16660	16660	44
320	20230911	150600	2042673930	16660	16670	16680	16660	471
321	20230911	150500	2034824290	16680	16680	16680	16680	1
322	20230911	150400	2034807610	16680	16680	16680	16680	95
323	20230911	150300	2033223010	16680	16680	16680	16680	9
324	20230911	150200	2033072890	16680	16680	16680	16680	9
325	20230911	150100	2032922770	16680	16700	16700	16680	1011
326	20230911	150000	2016058850	16690	16700	16700	16690	109
327	20230911	145900	2014239500	16700	16710	16710	16700	136
328	20230911	145800	2011968140	16720	16720	16720	16720	9
329	20230911	145700	2011817660	16730	16730	16730	16730	39
330	20230911	145600	2011165190	16730	16730	16730	16730	1
331	20230911	145500	2011148460	16700	16700	16700	16700	1
332	20230911	145400	2011131760	16740	16740	16740	16740	1
333	20230911	145300	2011115020	16740	16740	16740	16740	40
334	20230911	145200	2010445420	16750	16750	16750	16750	0
335	20230911	145100	2010445420	16750	16710	16750	16700	143
336	20230911	145000	2008055950	16710	16710	16710	16710	218
337	20230911	144900	2004413170	16700	16650	16700	16650	938
338	20230911	144800	1988784820	16650	16650	16650	16650	10
339	20230911	144700	1988618320	16640	16640	16640	16640	20
340	20230911	144600	1988285520	16620	16620	16640	16620	1236
341	20230911	144500	1967735880	16620	16610	16620	16610	412
342	20230911	144400	1960892260	16610	16620	16620	16610	517
343	20230911	144300	1952304720	16610	16610	16620	16610	657
344	20230911	144200	1941391840	16620	16640	16640	16620	123
345	20230911	144100	1939347220	16650	16630	16650	16630	12
346	20230911	144000	1939147620	16630	16620	16630	16620	79
347	20230911	143900	1937834610	16640	16610	16640	16600	509
348	20230911	143800	1929379460	16610	16630	16630	16600	1982
349	20230911	143700	1896444800	16630	16660	16660	16620	492
350	20230911	143600	1888260200	16660	16660	16660	16660	201
351	20230911	143500	1884911540	16660	16650	16660	16640	638
352	20230911	143400	1874289860	16650	16670	16670	16650	513
353	20230911	143300	1865746550	16700	16700	16700	16700	0
354	20230911	143200	1865746550	16700	16700	16700	16700	0
355	20230911	143100	1865746550	16700	16700	16700	16700	0
356	20230911	143000	1865746550	16700	16680	16700	16660	1002
357	20230911	142900	1849051280	16700	16700	16700	16700	5
358	20230911	142800	1848967780	16700	16710	16710	16680	200
359	20230911	142700	1845627860	16710	16710	16710	16700	151
360	20230911	142600	1843105130	16710	16710	16710	16710	50
361	20230911	142500	1842269630	16710	16720	16720	16710	80
362	20230911	142400	1840932630	16730	16730	16730	16730	14
363	20230911	142300	1840698410	16740	16780	16780	16740	979
364	20230911	142200	1824304710	16770	16750	16780	16750	975
365	20230911	142100	1807953730	16770	16740	16770	16740	121
366	20230911	142000	1805926060	16780	16790	16790	16780	380
367	20230911	141900	1799545900	16800	16810	16810	16800	61
368	20230911	141800	1798521090	16810	16840	16840	16810	685
369	20230911	141700	1786990810	16840	16870	16870	16840	801
370	20230911	141600	1773489130	16870	16870	16870	16870	537
371	20230911	141500	1764429940	16870	16870	16870	16870	19
372	20230911	141400	1764109410	16870	16870	16880	16870	199
373	20230911	141300	1760752260	16880	16880	16880	16880	0
374	20230911	141200	1760752260	16880	16880	16880	16880	1008
375	20230911	141100	1743737220	16880	16900	16900	16880	296
376	20230911	141000	1738737780	16900	16900	16900	16900	51
377	20230911	140900	1737875880	16890	16890	16890	16890	274
378	20230911	140800	1733248020	16890	16900	16900	16890	755
379	20230911	140700	1720490280	16900	16890	16900	16890	3
380	20230911	140600	1720439590	16890	16890	16890	16890	41
381	20230911	140500	1719747100	16890	16890	16890	16890	0
382	20230911	140400	1719747100	16890	16920	16920	16890	13
383	20230911	140300	1719527500	16890	16900	16900	16890	50
384	20230911	140200	1718682990	16890	16890	16890	16890	0
385	20230911	140100	1718682990	16890	16980	16980	16890	2017
386	20230911	140000	1684537830	16980	16990	17000	16980	1220
387	20230911	135900	1663815640	16990	17000	17000	16990	172
388	20230911	135800	1660892390	16990	16990	17000	16990	636
389	20230911	135700	1650085020	16990	17000	17000	16990	2035
390	20230911	135600	1615509750	17050	17050	17050	17050	30
391	20230911	135500	1614998250	17060	16990	17060	16990	3895
392	20230911	135400	1548756790	16990	16900	16990	16900	2049
393	20230911	135300	1514011000	16900	16880	16900	16880	409
394	20230911	135200	1507100660	16890	16890	16890	16890	8
395	20230911	135100	1506965540	16890	16890	16890	16890	0
396	20230911	135000	1506965540	16890	16870	16890	16870	105
397	20230911	134900	1505192190	16870	16870	16870	16870	0
398	20230911	134800	1505192190	16870	16900	16900	16870	108
399	20230911	134700	1503368490	16900	16820	16900	16820	962
400	20230911	134600	1487148590	16820	16780	16820	16780	612
401	20230911	134500	1476874980	16720	16730	16730	16720	30
402	20230911	134400	1476373240	16740	16710	16740	16700	959
403	20230911	134300	1460338620	16710	16780	16780	16710	1274
404	20230911	134200	1439018080	16770	16770	16770	16770	100
405	20230911	134100	1437341080	16760	16760	16760	16760	0
406	20230911	134000	1437341080	16760	16760	16760	16760	0
407	20230911	133900	1437341080	16760	16760	16760	16760	14
408	20230911	133800	1437106440	16750	16780	16780	16750	82
409	20230911	133700	1435732790	16780	16760	16780	16760	631
410	20230911	133600	1425155780	16760	16760	16760	16760	10
411	20230911	133500	1424988180	16760	16740	16760	16740	224
412	20230911	133400	1421237840	16720	16720	16720	16720	24
413	20230911	133300	1420836560	16720	16710	16720	16710	157
414	20230911	133200	1418212880	16710	16710	16710	16710	366
415	20230911	133100	1412097020	16710	16700	16710	16700	644
416	20230911	133000	1401340600	16700	16690	16700	16690	281
417	20230911	132900	1396650380	16640	16640	16640	16640	0
418	20230911	132800	1396650380	16640	16640	16650	16640	570
419	20230911	132700	1387165070	16630	16630	16630	16630	0
420	20230911	132600	1387165070	16630	16630	16630	16630	11
421	20230911	132500	1386982140	16640	16630	16640	16630	484
422	20230911	132400	1378931990	16620	16620	16620	16620	0
423	20230911	132300	1378931990	16620	16620	16620	16620	2
424	20230911	132200	1378898750	16620	16620	16620	16620	10
425	20230911	132100	1378732550	16620	16610	16620	16610	43
426	20230911	132000	1378017900	16620	16620	16620	16620	61
427	20230911	131900	1377004080	16620	16630	16630	16620	93
428	20230911	131800	1375457560	16620	16620	16620	16620	25
429	20230911	131700	1375042060	16620	16630	16630	16620	120
430	20230911	131600	1373047310	16630	16630	16630	16630	200
431	20230911	131500	1369721310	16620	16620	16620	16620	148
432	20230911	131400	1367261550	16630	16630	16630	16630	2
433	20230911	131300	1367228290	16630	16620	16640	16620	446
434	20230911	131200	1359814180	16620	16620	16620	16610	194
435	20230911	131100	1356590080	16620	16630	16630	16620	195
436	20230911	131000	1353349100	16630	16650	16650	16630	34
437	20230911	130900	1352783240	16650	16660	16690	16620	837
438	20230911	130800	1338852790	16650	16650	16650	16650	0
439	20230911	130700	1338852790	16650	16670	16670	16650	669
440	20230911	130600	1327710570	16670	16700	16700	16670	166
441	20230911	130500	1324941550	16700	16710	16710	16700	13
442	20230911	130400	1324724390	16700	16690	16700	16690	77
443	20230911	130300	1323438790	16700	16700	16700	16700	23
444	20230911	130200	1323054690	16700	16700	16700	16700	0
445	20230911	130100	1323054690	16700	16700	16700	16700	1
446	20230911	130000	1323037990	16680	16710	16710	16680	127
447	20230911	125900	1320918360	16710	16710	16710	16710	16
448	20230911	125800	1320651000	16710	16680	16710	16680	72
449	20230911	125700	1319449980	16680	16710	16710	16680	388
450	20230911	125600	1312970140	16710	16710	16710	16710	87
451	20230911	125500	1311516370	16720	16720	16720	16720	141
452	20230911	125400	1309158850	16720	16720	16720	16720	0
453	20230911	125300	1309158850	16720	16720	16720	16720	0
454	20230911	125200	1309158850	16720	16730	16730	16720	150
455	20230911	125100	1306649470	16730	16730	16730	16730	21
456	20230911	125000	1306298140	16740	16750	16750	16740	256
457	20230911	124900	1302011360	16750	16750	16750	16750	16
458	20230911	124800	1301743360	16750	16750	16750	16750	713
459	20230911	124700	1289800610	16760	16760	16760	16760	10
460	20230911	124600	1289633010	16750	16750	16750	16750	206
461	20230911	124500	1286182510	16760	16760	16760	16760	19
462	20230911	124400	1285864070	16770	16770	16770	16770	0
463	20230911	124300	1285864070	16770	16770	16770	16770	0
464	20230911	124200	1285864070	16770	16780	16780	16770	983
465	20230911	124100	1269379150	16780	16800	16800	16780	23
466	20230911	124000	1268993190	16780	16780	16780	16780	0
467	20230911	123900	1268993190	16780	16780	16780	16780	0
468	20230911	123800	1268993190	16780	16780	16780	16780	0
469	20230911	123700	1268993190	16780	16790	16790	16770	255
470	20230911	123600	1264714660	16780	16780	16780	16780	0
471	20230911	123500	1264714660	16780	16780	16780	16780	987
472	20230911	123400	1248152800	16780	16780	16780	16780	264
473	20230911	123300	1243722880	16770	16770	16770	16770	8
474	20230911	123200	1243588720	16770	16770	16770	16770	30
475	20230911	123100	1243085620	16770	16770	16770	16770	47
476	20230911	123000	1242297430	16770	16770	16770	16770	26
477	20230911	122900	1241861410	16790	16790	16790	16790	0
478	20230911	122800	1241861410	16790	16790	16790	16790	0
479	20230911	122700	1241861410	16790	16790	16790	16790	0
480	20230911	122600	1241861410	16790	16780	16790	16780	522
481	20230911	122500	1233097520	16750	16750	16750	16750	234
482	20230911	122400	1229178020	16740	16740	16740	16740	0
483	20230911	122300	1229178020	16740	16770	16770	16740	1084
484	20230911	122200	1211007230	16770	16770	16770	16770	1
485	20230911	122100	1210990460	16750	16750	16750	16750	3228
486	20230911	122000	1156921460	16750	16750	16750	16750	100
487	20230911	121900	1155246460	16750	16750	16750	16750	0
488	20230911	121800	1155246460	16750	16750	16750	16750	0
489	20230911	121700	1155246460	16750	16760	16760	16750	259
490	20230911	121600	1150907200	16770	16770	16770	16770	0
491	20230911	121500	1150907200	16770	16770	16770	16770	100
492	20230911	121400	1149230200	16770	16770	16770	16770	0
493	20230911	121300	1149230200	16770	16770	16770	16770	0
494	20230911	121200	1149230200	16770	16770	16770	16770	2
495	20230911	121100	1149196660	16760	16760	16760	16760	77
496	20230911	121000	1147906140	16760	16760	16760	16760	0
497	20230911	120900	1147906140	16760	16760	16760	16760	1
498	20230911	120800	1147889380	16770	16770	16770	16770	2
499	20230911	120700	1147855840	16770	16770	16770	16770	15
500	20230911	120600	1147604290	16770	16770	16770	16770	32
501	20230911	120500	1147067650	16790	16790	16790	16770	34
502	20230911	120400	1146497390	16790	16770	16790	16770	19
503	20230911	120300	1146178640	16770	16780	16780	16770	30
504	20230911	120200	1145675510	16790	16790	16790	16790	0
505	20230911	120100	1145675510	16790	16790	16790	16790	40
506	20230911	120000	1145003910	16790	16800	16800	16790	88
507	20230911	115900	1143526340	16790	16790	16790	16790	40
508	20230911	115800	1142854740	16790	16790	16790	16790	12
509	20230911	115700	1142653260	16770	16810	16810	16770	22
510	20230911	115600	1142284120	16810	16810	16810	16810	603
511	20230911	115500	1132147690	16810	16800	16820	16800	164
512	20230911	115400	1129391420	16810	16800	16810	16800	7
513	20230911	115300	1129273790	16810	16800	16810	16800	35
514	20230911	115200	1128685690	16810	16810	16810	16810	1
515	20230911	115100	1128668880	16800	16800	16800	16800	10
516	20230911	115000	1128500880	16810	16800	16810	16800	251
517	20230911	114900	1124284070	16780	16800	16800	16780	171
518	20230911	114800	1121414480	16810	16810	16810	16810	25
519	20230911	114700	1120994230	16810	16810	16810	16810	124
520	20230911	114600	1118909790	16810	16810	16810	16810	17
521	20230911	114500	1118624020	16830	16830	16830	16830	22
522	20230911	114400	1118253760	16830	16830	16830	16830	118
523	20230911	114300	1116267820	16830	16830	16830	16830	70
524	20230911	114200	1115089720	16800	16830	16830	16800	30
525	20230911	114100	1114585000	16830	16800	16830	16800	398
526	20230911	114000	1107891330	16790	16780	16790	16780	81
527	20230911	113900	1106531440	16780	16760	16780	16760	435
528	20230911	113800	1099237810	16760	16750	16770	16750	421
529	20230911	113700	1092185660	16740	16740	16740	16740	209
530	20230911	113600	1088687000	16740	16740	16740	16740	0
531	20230911	113500	1088687000	16740	16740	16740	16740	50
532	20230911	113400	1087850000	16750	16750	16750	16750	0
533	20230911	113300	1087850000	16750	16750	16750	16750	17
534	20230911	113200	1087565250	16750	16750	16750	16750	0
535	20230911	113100	1087565250	16750	16750	16750	16750	0
536	20230911	113000	1087565250	16750	16750	16750	16750	200
537	20230911	112900	1084215250	16740	16740	16740	16740	0
538	20230911	112800	1084215250	16740	16750	16750	16740	569
539	20230911	112700	1074690000	16740	16740	16740	16740	201
540	20230911	112600	1071325260	16740	16740	16740	16740	20
541	20230911	112500	1070990460	16740	16740	16740	16740	16
542	20230911	112400	1070722620	16740	16750	16750	16740	501
543	20230911	112300	1062335870	16750	16750	16750	16740	351
544	20230911	112200	1056459920	16740	16750	16750	16740	312
545	20230911	112100	1051236910	16740	16740	16740	16740	0
546	20230911	112000	1051236910	16740	16740	16750	16740	560
547	20230911	111900	1041861710	16750	16750	16750	16750	5
548	20230911	111800	1041777960	16740	16740	16740	16740	535
549	20230911	111700	1032822060	16730	16730	16730	16730	49
550	20230911	111600	1032002290	16730	16740	16740	16730	5
551	20230911	111500	1031918620	16740	16740	16740	16740	27
552	20230911	111400	1031466640	16750	16750	16750	16750	1
553	20230911	111300	1031449890	16750	16770	16770	16750	184
554	20230911	111200	1028366900	16780	16780	16780	16780	10
555	20230911	111100	1028199100	16800	16800	16800	16800	50
556	20230911	111000	1027359100	16800	16800	16800	16790	13
557	20230911	110900	1027140800	16800	16810	16810	16800	23
558	20230911	110800	1026754280	16820	16810	16820	16800	378
559	20230911	110700	1020397740	16820	16830	16830	16820	553
560	20230911	110600	1011090890	16820	16790	16820	16790	70
561	20230911	110500	1009915050	16790	16790	16790	16790	108
562	20230911	110400	1008101730	16800	16810	16810	16800	119
563	20230911	110300	1006102350	16810	16820	16830	16810	114
564	20230911	110200	1004185450	16810	16840	16840	16810	190
565	20230911	110100	1000986620	16840	16840	16840	16840	117
566	20230911	110000	999016340	16850	16800	16850	16800	2
567	20230911	105900	998982690	16800	16800	16800	16800	0
568	20230911	105800	998982690	16800	16780	16800	16780	188
569	20230911	105700	995827330	16760	16780	16780	16760	55
570	20230911	105600	994904560	16800	16790	16800	16790	26
571	20230911	105500	994467940	16800	16860	16860	16800	976
572	20230911	105400	978024480	16870	16900	16900	16870	56
573	20230911	105300	977078260	16900	16900	16900	16900	8
574	20230911	105200	976943060	16870	16870	16870	16870	0
575	20230911	105100	976943060	16870	16900	16900	16850	41
576	20230911	105000	976251920	16900	16860	16900	16860	116
577	20230911	104900	974294800	16850	16850	16850	16850	1
578	20230911	104800	974277950	16850	16850	16850	16850	8
579	20230911	104700	974143150	16840	16840	16840	16840	2
580	20230911	104600	974109470	16830	16830	16830	16830	0
581	20230911	104500	974109470	16830	16830	16830	16830	70
582	20230911	104400	972931370	16830	16830	16830	16830	109
583	20230911	104300	971096900	16840	16900	16900	16840	637
584	20230911	104200	960355040	16900	16890	16900	16890	77
585	20230911	104100	959054390	16890	16890	16890	16890	0
586	20230911	104000	959054390	16890	16900	16900	16890	81
587	20230911	103900	957686220	16900	16890	16900	16890	80
588	20230911	103800	956334270	16890	16980	16980	16890	173
589	20230911	103700	953407590	16980	16930	16980	16930	1152
590	20230911	103600	933877090	16930	16930	16930	16890	95
591	20230911	103500	932270500	16860	16860	16860	16860	0
592	20230911	103400	932270500	16860	16860	16900	16850	355
593	20230911	103300	926277650	16830	16780	16830	16780	700
594	20230911	103200	914526370	16780	16780	16780	16780	130
595	20230911	103100	912344970	16730	16730	16730	16730	591
596	20230911	103000	902457540	16720	16720	16720	16720	5
597	20230911	102900	902373940	16720	16750	16750	16700	546
598	20230911	102800	893249410	16750	16750	16750	16750	53
599	20230911	102700	892361660	16800	16810	16810	16800	4
600	20230911	102600	892294430	16820	16820	16820	16820	1
601	20230911	102500	892277610	16830	16890	16890	16830	684
602	20230911	102400	880745530	16890	16750	17100	16750	4378
603	20230911	102300	806515160	16750	16780	16780	16750	106
604	20230911	102200	804738720	16810	16800	16820	16800	833
605	20230911	102100	790737110	16810	16810	16810	16810	123
606	20230911	102000	788669480	16800	16730	16840	16730	608
607	20230911	101900	778487360	16730	16720	16730	16720	175
608	20230911	101800	775559910	16720	16710	16720	16710	351
609	20230911	101700	769691220	16720	16730	16730	16720	181
610	20230911	101600	766663170	16740	16670	16740	16670	830
611	20230911	101500	752806910	16650	16650	16650	16650	427
612	20230911	101400	745697360	16650	16670	16670	16650	237
613	20230911	101300	741746710	16690	16670	16690	16670	115
614	20230911	101200	739827480	16670	16640	16670	16640	236
615	20230911	101100	735897910	16630	16630	16630	16630	5
616	20230911	101000	735814760	16620	16620	16620	16620	92
617	20230911	100900	734285720	16620	16620	16620	16610	61
618	20230911	100800	733272100	16620	16620	16620	16620	50
619	20230911	100700	732441100	16610	16610	16610	16610	25
620	20230911	100600	732025850	16610	16600	16610	16600	153
621	20230911	100500	729485550	16600	16620	16620	16600	11
622	20230911	100400	729302930	16620	16620	16620	16620	3
623	20230911	100300	729253070	16620	16560	16620	16560	586
624	20230911	100200	719547630	16560	16560	16560	16560	21
625	20230911	100100	719199870	16560	16560	16560	16560	2
626	20230911	100000	719166750	16550	16500	16550	16500	614
627	20230911	095900	709025140	16500	16500	16510	16500	733
628	20230911	095800	696930500	16500	16510	16510	16500	360
629	20230911	095700	690989310	16510	16510	16510	16510	646
630	20230911	095600	680323850	16510	16510	16510	16510	387
631	20230911	095500	673934480	16510	16520	16520	16510	1955
632	20230911	095400	641650270	16520	16520	16530	16520	651
633	20230911	095300	630895670	16520	16530	16530	16520	950
634	20230911	095200	615201370	16530	16530	16530	16530	363
635	20230911	095100	609200980	16520	16530	16530	16520	181
636	20230911	095000	606210060	16530	16530	16530	16530	220
637	20230911	094900	602573460	16530	16530	16530	16530	89
638	20230911	094800	601102290	16530	16520	16530	16520	271
639	20230911	094700	596624360	16520	16530	16530	16520	484
640	20230911	094600	588625600	16530	16530	16540	16530	349
641	20230911	094500	582856530	16530	16560	16560	16520	2439
642	20230911	094400	542509750	16560	16570	16570	16560	457
643	20230911	094300	534937570	16570	16580	16580	16570	383
644	20230911	094200	528589350	16590	16590	16590	16580	437
645	20230911	094100	521340480	16600	16610	16610	16600	358
646	20230911	094000	515395330	16610	16610	16640	16610	6
647	20230911	093900	515295640	16600	16640	16640	16600	1201
648	20230911	093800	495318790	16640	16640	16640	16640	120
649	20230911	093700	493321990	16640	16650	16650	16640	61
650	20230911	093600	492306440	16650	16570	16650	16570	440
651	20230911	093500	485013080	16570	16570	16570	16560	295
652	20230911	093400	480127310	16570	16560	16570	16550	259
653	20230911	093300	475839530	16560	16570	16580	16560	401
654	20230911	093200	469195140	16570	16580	16580	16550	167
655	20230911	093100	466429290	16550	16550	16550	16550	5
656	20230911	093000	466346540	16580	16590	16590	16550	1340
657	20230911	092900	444143460	16580	16580	16580	16580	75
658	20230911	092800	442899960	16580	16610	16650	16580	2069
659	20230911	092700	408539320	16610	16610	16610	16600	147
660	20230911	092600	406098720	16610	16590	16610	16590	631
661	20230911	092500	395624570	16580	16590	16590	16580	587
662	20230911	092400	385891230	16600	16610	16610	16580	2309
663	20230911	092300	347571430	16620	16640	16640	16620	521
664	20230911	092200	338912110	16640	16670	16670	16620	1359
665	20230911	092100	316292490	16650	16650	16650	16650	20
666	20230911	092000	315959490	16650	16660	16660	16650	264
667	20230911	091900	311562970	16660	16660	16660	16660	0
668	20230911	091800	311562970	16660	16710	16710	16620	1838
669	20230911	091700	280976910	16650	16650	16650	16640	1653
670	20230911	091600	253467750	16650	16650	16650	16650	64
671	20230911	091500	252402150	16650	16660	16660	16650	1181
672	20230911	091400	232738180	16660	16700	16710	16650	549
673	20230911	091300	223588290	16700	16690	16710	16650	106
674	20230911	091200	221819530	16710	16650	16710	16650	1975
675	20230911	091100	188925130	16650	16670	16670	16650	650
676	20230911	091000	178097470	16670	16720	16720	16670	555
677	20230911	090900	168825810	16720	16730	16730	16720	217
678	20230911	090800	165195610	16730	16750	16750	16730	303
679	20230911	090700	160123700	16750	16850	16850	16750	311
680	20230911	090600	154898420	16820	16760	16850	16760	959
681	20230911	090500	138790650	16790	16800	16800	16730	465
682	20230911	090400	130991090	16800	16860	16860	16740	1006
683	20230911	090300	114089770	16850	16950	16950	16850	752
684	20230911	090200	101353700	16950	16950	17000	16950	441
685	20230911	090100	93877880	16950	17010	17060	16950	2202
686	20230911	090000	56452480	17060	17070	17070	17040	3309