KissMeData/014620/min/candle-20230913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230913	185400	2051596100	15560	15560	15560	15560	1761
3	20230913	185300	2051596100	15560	15560	15560	15560	0
4	20230913	185200	2051596100	15560	15560	15560	15560	0
5	20230913	185100	2051596100	15560	15560	15560	15560	0
6	20230913	185000	2051596100	15560	15560	15560	15560	0
7	20230913	184900	2051596100	15560	15560	15560	15560	0
8	20230913	184800	2051596100	15560	15560	15560	15560	0
9	20230913	184700	2051596100	15560	15560	15560	15560	0
10	20230913	184600	2051596100	15560	15560	15560	15560	0
11	20230913	184500	2051596100	15560	15560	15560	15560	0
12	20230913	184400	2051596100	15560	15560	15560	15560	0
13	20230913	184300	2051596100	15560	15560	15560	15560	0
14	20230913	184200	2051596100	15560	15560	15560	15560	0
15	20230913	184100	2051596100	15560	15560	15560	15560	0
16	20230913	184000	2051596100	15560	15560	15560	15560	0
17	20230913	183900	2051596100	15560	15560	15560	15560	0
18	20230913	183800	2051596100	15560	15560	15560	15560	0
19	20230913	183700	2051596100	15560	15560	15560	15560	0
20	20230913	183600	2051596100	15560	15560	15560	15560	0
21	20230913	183500	2051596100	15560	15560	15560	15560	0
22	20230913	183400	2051596100	15560	15560	15560	15560	0
23	20230913	183300	2051596100	15560	15560	15560	15560	0
24	20230913	183200	2051596100	15560	15560	15560	15560	0
25	20230913	183100	2051596100	15560	15560	15560	15560	0
26	20230913	183000	2051596100	15560	15560	15560	15560	0
27	20230913	182900	2051596100	15560	15560	15560	15560	0
28	20230913	182800	2051596100	15560	15560	15560	15560	0
29	20230913	182700	2051596100	15560	15560	15560	15560	0
30	20230913	182600	2051596100	15560	15560	15560	15560	0
31	20230913	182500	2051596100	15560	15560	15560	15560	0
32	20230913	182400	2051596100	15560	15560	15560	15560	1761
33	20230913	182300	2051596100	15560	15560	15560	15560	0
34	20230913	182200	2051596100	15560	15560	15560	15560	0
35	20230913	182100	2051596100	15560	15560	15560	15560	0
36	20230913	182000	2051596100	15560	15560	15560	15560	0
37	20230913	181900	2051596100	15560	15560	15560	15560	0
38	20230913	181800	2051596100	15560	15560	15560	15560	0
39	20230913	181700	2051596100	15560	15560	15560	15560	0
40	20230913	181600	2051596100	15560	15560	15560	15560	0
41	20230913	181500	2051596100	15560	15560	15560	15560	0
42	20230913	181400	2051596100	15560	15560	15560	15560	0
43	20230913	181300	2051596100	15560	15560	15560	15560	0
44	20230913	181200	2051596100	15560	15560	15560	15560	0
45	20230913	181100	2051596100	15560	15560	15560	15560	0
46	20230913	181000	2051596100	15560	15560	15560	15560	0
47	20230913	180900	2051596100	15560	15560	15560	15560	0
48	20230913	180800	2051596100	15560	15560	15560	15560	0
49	20230913	180700	2051596100	15560	15560	15560	15560	0
50	20230913	180600	2051596100	15560	15560	15560	15560	0
51	20230913	180500	2051596100	15560	15560	15560	15560	0
52	20230913	180400	2051596100	15560	15560	15560	15560	0
53	20230913	180300	2051596100	15560	15560	15560	15560	0
54	20230913	180200	2051596100	15560	15560	15560	15560	0
55	20230913	180100	2051596100	15560	15560	15560	15560	0
56	20230913	180000	2051596100	15560	15560	15560	15560	0
57	20230913	175900	2051596100	15560	15560	15560	15560	0
58	20230913	175800	2051596100	15560	15560	15560	15560	0
59	20230913	175700	2051596100	15560	15560	15560	15560	0
60	20230913	175600	2051596100	15560	15560	15560	15560	0
61	20230913	175500	2051596100	15560	15560	15560	15560	0
62	20230913	175400	2051596100	15560	15560	15560	15560	1761
63	20230913	175300	2051596100	15560	15560	15560	15560	0
64	20230913	175200	2051596100	15560	15560	15560	15560	0
65	20230913	175100	2051596100	15560	15560	15560	15560	0
66	20230913	175000	2051596100	15560	15560	15560	15560	0
67	20230913	174900	2051596100	15560	15560	15560	15560	0
68	20230913	174800	2051596100	15560	15560	15560	15560	0
69	20230913	174700	2051596100	15560	15560	15560	15560	0
70	20230913	174600	2051596100	15560	15560	15560	15560	0
71	20230913	174500	2051596100	15560	15560	15560	15560	0
72	20230913	174400	2051596100	15560	15560	15560	15560	0
73	20230913	174300	2051596100	15560	15560	15560	15560	0
74	20230913	174200	2051596100	15560	15560	15560	15560	0
75	20230913	174100	2051596100	15560	15560	15560	15560	0
76	20230913	174000	2051596100	15560	15560	15560	15560	0
77	20230913	173900	2051596100	15560	15560	15560	15560	0
78	20230913	173800	2051596100	15560	15560	15560	15560	0
79	20230913	173700	2051596100	15560	15560	15560	15560	0
80	20230913	173600	2051596100	15560	15560	15560	15560	0
81	20230913	173500	2051596100	15560	15560	15560	15560	0
82	20230913	173400	2051596100	15560	15560	15560	15560	0
83	20230913	173300	2051596100	15560	15560	15560	15560	0
84	20230913	173200	2051596100	15560	15560	15560	15560	0
85	20230913	173100	2051596100	15560	15560	15560	15560	0
86	20230913	173000	2051596100	15560	15560	15560	15560	0
87	20230913	172900	2051596100	15560	15560	15560	15560	0
88	20230913	172800	2051596100	15560	15560	15560	15560	0
89	20230913	172700	2051596100	15560	15560	15560	15560	0
90	20230913	172600	2051596100	15560	15560	15560	15560	0
91	20230913	172500	2051596100	15560	15560	15560	15560	0
92	20230913	172400	2051596100	15560	15560	15560	15560	1761
93	20230913	172300	2051596100	15560	15560	15560	15560	0
94	20230913	172200	2051596100	15560	15560	15560	15560	0
95	20230913	172100	2051596100	15560	15560	15560	15560	0
96	20230913	172000	2051596100	15560	15560	15560	15560	0
97	20230913	171900	2051596100	15560	15560	15560	15560	0
98	20230913	171800	2051596100	15560	15560	15560	15560	0
99	20230913	171700	2051596100	15560	15560	15560	15560	0
100	20230913	171600	2051596100	15560	15560	15560	15560	0
101	20230913	171500	2051596100	15560	15560	15560	15560	0
102	20230913	171400	2051596100	15560	15560	15560	15560	0
103	20230913	171300	2051596100	15560	15560	15560	15560	0
104	20230913	171200	2051596100	15560	15560	15560	15560	0
105	20230913	171100	2051596100	15560	15560	15560	15560	0
106	20230913	171000	2051596100	15560	15560	15560	15560	0
107	20230913	170900	2051596100	15560	15560	15560	15560	0
108	20230913	170800	2051596100	15560	15560	15560	15560	0
109	20230913	170700	2051596100	15560	15560	15560	15560	0
110	20230913	170600	2051596100	15560	15560	15560	15560	0
111	20230913	170500	2051596100	15560	15560	15560	15560	0
112	20230913	170400	2051596100	15560	15560	15560	15560	0
113	20230913	170300	2051596100	15560	15560	15560	15560	0
114	20230913	170200	2051596100	15560	15560	15560	15560	0
115	20230913	170100	2051596100	15560	15560	15560	15560	0
116	20230913	170000	2051596100	15560	15560	15560	15560	0
117	20230913	165900	2051596100	15560	15560	15560	15560	0
118	20230913	165800	2051596100	15560	15560	15560	15560	0
119	20230913	165700	2051596100	15560	15560	15560	15560	0
120	20230913	165600	2051596100	15560	15560	15560	15560	0
121	20230913	165500	2051596100	15560	15560	15560	15560	0
122	20230913	165400	2051596100	15560	15560	15560	15560	1761
123	20230913	165300	2051596100	15560	15560	15560	15560	0
124	20230913	165200	2051596100	15560	15560	15560	15560	0
125	20230913	165100	2051596100	15560	15560	15560	15560	0
126	20230913	165000	2051596100	15560	15560	15560	15560	0
127	20230913	164900	2051596100	15560	15560	15560	15560	0
128	20230913	164800	2051596100	15560	15560	15560	15560	0
129	20230913	164700	2051596100	15560	15560	15560	15560	0
130	20230913	164600	2051596100	15560	15560	15560	15560	0
131	20230913	164500	2051596100	15560	15560	15560	15560	0
132	20230913	164400	2051596100	15560	15560	15560	15560	0
133	20230913	164300	2051596100	15560	15560	15560	15560	0
134	20230913	164200	2051596100	15560	15560	15560	15560	0
135	20230913	164100	2051596100	15560	15560	15560	15560	0
136	20230913	164000	2051596100	15560	15560	15560	15560	0
137	20230913	163900	2051596100	15560	15560	15560	15560	0
138	20230913	163800	2051596100	15560	15560	15560	15560	0
139	20230913	163700	2051596100	15560	15560	15560	15560	0
140	20230913	163600	2051596100	15560	15560	15560	15560	0
141	20230913	163500	2051596100	15560	15560	15560	15560	0
142	20230913	163400	2051596100	15560	15560	15560	15560	0
143	20230913	163300	2051596100	15560	15560	15560	15560	0
144	20230913	163200	2051596100	15560	15560	15560	15560	0
145	20230913	163100	2051596100	15560	15560	15560	15560	0
146	20230913	163000	2051596100	15560	15560	15560	15560	0
147	20230913	162900	2051596100	15560	15560	15560	15560	0
148	20230913	162800	2051596100	15560	15560	15560	15560	0
149	20230913	162700	2051596100	15560	15560	15560	15560	0
150	20230913	162600	2051596100	15560	15560	15560	15560	0
151	20230913	162500	2051596100	15560	15560	15560	15560	0
152	20230913	162400	2051596100	15560	15560	15560	15560	1761
153	20230913	162300	2051596100	15560	15560	15560	15560	0
154	20230913	162200	2051596100	15560	15560	15560	15560	0
155	20230913	162100	2051596100	15560	15560	15560	15560	0
156	20230913	162000	2051596100	15560	15560	15560	15560	0
157	20230913	161900	2051596100	15560	15560	15560	15560	0
158	20230913	161800	2051596100	15560	15560	15560	15560	0
159	20230913	161700	2051596100	15560	15560	15560	15560	0
160	20230913	161600	2051596100	15560	15560	15560	15560	0
161	20230913	161500	2051596100	15560	15560	15560	15560	0
162	20230913	161400	2051596100	15560	15560	15560	15560	0
163	20230913	161300	2051596100	15560	15560	15560	15560	0
164	20230913	161200	2051596100	15560	15560	15560	15560	0
165	20230913	161100	2051596100	15560	15560	15560	15560	0
166	20230913	161000	2051596100	15560	15560	15560	15560	0
167	20230913	160900	2051596100	15560	15560	15560	15560	0
168	20230913	160800	2051596100	15560	15560	15560	15560	0
169	20230913	160700	2051596100	15560	15560	15560	15560	0
170	20230913	160600	2051596100	15560	15560	15560	15560	0
171	20230913	160500	2051596100	15560	15560	15560	15560	0
172	20230913	160400	2051596100	15560	15560	15560	15560	0
173	20230913	160300	2051596100	15560	15560	15560	15560	0
174	20230913	160200	2051596100	15560	15560	15560	15560	0
175	20230913	160100	2051596100	15560	15560	15560	15560	0
176	20230913	160000	2051596100	15560	15560	15560	15560	0
177	20230913	155900	2051596100	15560	15560	15560	15560	0
178	20230913	155800	2051596100	15560	15560	15560	15560	0
179	20230913	155700	2051596100	15560	15560	15560	15560	0
180	20230913	155600	2051596100	15560	15560	15560	15560	0
181	20230913	155500	2051596100	15560	15560	15560	15560	0
182	20230913	155400	2051596100	15560	15560	15560	15560	1761
183	20230913	155300	2051596100	15560	15560	15560	15560	0
184	20230913	155200	2051596100	15560	15560	15560	15560	0
185	20230913	155100	2051596100	15560	15560	15560	15560	0
186	20230913	155000	2051596100	15560	15560	15560	15560	0
187	20230913	154900	2051596100	15560	15560	15560	15560	0
188	20230913	154800	2051596100	15560	15560	15560	15560	0
189	20230913	154700	2051596100	15560	15560	15560	15560	0
190	20230913	154600	2051596100	15560	15560	15560	15560	0
191	20230913	154500	2051596100	15560	15560	15560	15560	0
192	20230913	154400	2051596100	15560	15560	15560	15560	0
193	20230913	154300	2051596100	15560	15560	15560	15560	0
194	20230913	154200	2051596100	15560	15560	15560	15560	0
195	20230913	154100	2051596100	15560	15560	15560	15560	0
196	20230913	154000	2051596100	15560	15560	15560	15560	0
197	20230913	153900	2051596100	15560	15560	15560	15560	0
198	20230913	153800	2051596100	15560	15560	15560	15560	0
199	20230913	153700	2051596100	15560	15560	15560	15560	0
200	20230913	153600	2051596100	15560	15560	15560	15560	0
201	20230913	153500	2051596100	15560	15560	15560	15560	0
202	20230913	153400	2051596100	15560	15560	15560	15560	0
203	20230913	153300	2051596100	15560	15560	15560	15560	0
204	20230913	153200	2051596100	15560	15560	15560	15560	0
205	20230913	153100	2051596100	15560	15560	15560	15560	0
206	20230913	153000	2051596100	15560	15560	15560	15560	1761
207	20230913	152900	2024194940	15590	15590	15590	15590	0
208	20230913	152800	2024194940	15590	15590	15590	15590	0
209	20230913	152700	2024194940	15590	15590	15590	15590	0
210	20230913	152600	2024194940	15590	15590	15590	15590	0
211	20230913	152500	2024194940	15590	15590	15590	15590	0
212	20230913	152400	2024194940	15590	15590	15590	15590	0
213	20230913	152300	2024194940	15590	15590	15590	15590	0
214	20230913	152200	2024194940	15590	15590	15590	15590	0
215	20230913	152100	2024194940	15590	15590	15590	15590	0
216	20230913	152000	2024194940	15590	15590	15590	15590	0
217	20230913	151900	2024194940	15590	15560	15590	15560	497
218	20230913	151800	2016458260	15560	15550	15590	15550	257
219	20230913	151700	2012459020	15550	15560	15570	15550	763
220	20230913	151600	2000587160	15560	15560	15570	15560	292
221	20230913	151500	1996043610	15560	15580	15590	15560	384
222	20230913	151400	1990067880	15560	15580	15580	15560	94
223	20230913	151300	1988604510	15590	15590	15600	15560	81
224	20230913	151200	1987342650	15590	15600	15600	15590	61
225	20230913	151100	1986391420	15590	15570	15600	15570	247
226	20230913	151000	1982544660	15590	15570	15590	15570	124
227	20230913	150900	1980612360	15580	15570	15580	15570	181
228	20230913	150800	1977792420	15570	15580	15580	15570	254
229	20230913	150700	1973837240	15570	15580	15580	15560	117
230	20230913	150600	1972015790	15570	15590	15590	15570	369
231	20230913	150500	1966267510	15590	15590	15600	15590	73
232	20230913	150400	1965129430	15590	15590	15600	15590	166
233	20230913	150300	1962541310	15590	15580	15600	15580	193
234	20230913	150200	1959531160	15590	15570	15590	15570	466
235	20230913	150100	1952267660	15590	15580	15590	15560	107
236	20230913	150000	1950601740	15570	15580	15590	15560	263
237	20230913	145900	1946504340	15560	15580	15580	15560	559
238	20230913	145800	1937802190	15580	15570	15580	15560	94
239	20230913	145700	1936338430	15570	15570	15580	15560	84
240	20230913	145600	1935030630	15560	15560	15580	15560	297
241	20230913	145500	1930406140	15570	15570	15580	15560	305
242	20230913	145400	1925657160	15570	15580	15590	15570	71
243	20230913	145300	1924551590	15580	15570	15590	15570	290
244	20230913	145200	1920034150	15580	15570	15580	15570	184
245	20230913	145100	1917168640	15570	15580	15590	15570	173
246	20230913	145000	1914473060	15580	15590	15600	15580	511
247	20230913	144900	1906506680	15590	15600	15600	15590	429
248	20230913	144800	1899817620	15600	15590	15600	15590	2112
249	20230913	144700	1866890910	15590	15590	15610	15590	176
250	20230913	144600	1864145720	15590	15590	15610	15590	284
251	20230913	144500	1859716480	15590	15610	15620	15590	1043
252	20230913	144400	1843444940	15610	15610	15620	15610	279
253	20230913	144300	1839089010	15610	15620	15620	15610	269
254	20230913	144200	1834889550	15620	15610	15620	15610	96
255	20230913	144100	1833390430	15610	15630	15630	15610	1332
256	20230913	144000	1812587210	15630	15630	15640	15620	157
257	20230913	143900	1810133710	15630	15620	15630	15620	142
258	20230913	143800	1807914920	15620	15620	15640	15620	101
259	20230913	143700	1806336170	15640	15640	15650	15620	1043
260	20230913	143600	1790033100	15640	15640	15650	15640	854
261	20230913	143500	1776675840	15640	15640	15650	15640	86
262	20230913	143400	1775330670	15650	15650	15660	15640	132
263	20230913	143300	1773264860	15650	15650	15660	15640	244
264	20230913	143200	1769446760	15650	15650	15650	15640	70
265	20230913	143100	1768351630	15650	15650	15650	15640	93
266	20230913	143000	1766896600	15650	15650	15660	15640	236
267	20230913	142900	1763204430	15640	15650	15650	15640	201
268	20230913	142800	1760059200	15640	15640	15650	15640	126
269	20230913	142700	1758088230	15650	15640	15660	15640	131
270	20230913	142600	1756038330	15640	15650	15650	15640	145
271	20230913	142500	1753769500	15650	15650	15660	15640	88
272	20230913	142400	1752392510	15640	15660	15660	15640	114
273	20230913	142300	1750608960	15660	15640	15660	15640	110
274	20230913	142200	1748887810	15650	15640	15660	15640	214
275	20230913	142100	1745539420	15650	15660	15660	15650	128
276	20230913	142000	1743535250	15670	15690	15690	15660	148
277	20230913	141900	1741215010	15690	15700	15700	15680	323
278	20230913	141800	1736146270	15690	15690	15690	15690	152
279	20230913	141700	1733761390	15690	15680	15700	15680	165
280	20230913	141600	1731172930	15680	15680	15690	15680	130
281	20230913	141500	1729133670	15700	15680	15700	15680	167
282	20230913	141400	1726513840	15680	15680	15690	15680	166
283	20230913	141300	1723910640	15690	15690	15690	15690	53
284	20230913	141200	1723079070	15690	15690	15700	15680	468
285	20230913	141100	1715735410	15690	15680	15690	15680	202
286	20230913	141000	1712566950	15680	15670	15680	15670	89
287	20230913	140900	1711172130	15670	15670	15680	15670	158
288	20230913	140800	1708696010	15670	15640	15670	15640	272
289	20230913	140700	1704437560	15640	15670	15670	15640	553
290	20230913	140600	1695782250	15690	15680	15690	15670	54
291	20230913	140500	1694935660	15670	15660	15670	15660	187
292	20230913	140400	1692006160	15670	15670	15670	15660	131
293	20230913	140300	1689953840	15670	15670	15670	15660	91
294	20230913	140200	1688528250	15670	15670	15680	15670	144
295	20230913	140100	1686271250	15670	15670	15680	15670	159
296	20230913	140000	1683779110	15670	15670	15680	15670	141
297	20230913	135900	1681568900	15670	15680	15680	15670	57
298	20230913	135800	1680675570	15680	15660	15680	15660	230
299	20230913	135700	1677071280	15650	15650	15660	15650	129
300	20230913	135600	1675051830	15650	15660	15660	15650	212
301	20230913	135500	1671732620	15660	15640	15680	15640	167
302	20230913	135400	1669117480	15640	15640	15660	15640	248
303	20230913	135300	1665236280	15640	15650	15650	15630	92
304	20230913	135200	1663796760	15650	15660	15670	15640	530
305	20230913	135100	1655503040	15660	15670	15670	15650	98
306	20230913	135000	1653968870	15650	15660	15660	15650	620
307	20230913	134900	1644262590	15670	15660	15670	15660	125
308	20230913	134800	1642304480	15660	15660	15670	15660	169
309	20230913	134700	1639657510	15670	15660	15680	15660	93
310	20230913	134600	1638200290	15660	15660	15660	15650	163
311	20230913	134500	1635647790	15650	15650	15670	15650	161
312	20230913	134400	1633127700	15650	15670	15670	15650	67
313	20230913	134300	1632078410	15660	15670	15670	15650	133
314	20230913	134200	1629995970	15670	15660	15670	15650	268
315	20230913	134100	1625799560	15660	15660	15660	15650	228
316	20230913	134000	1622230130	15650	15650	15660	15650	86
317	20230913	133900	1620884020	15650	15660	15660	15650	261
318	20230913	133800	1616797950	15660	15640	15660	15630	361
319	20230913	133700	1611146450	15630	15650	15650	15620	199
320	20230913	133600	1608035510	15660	15650	15660	15650	71
321	20230913	133500	1606924160	15650	15650	15650	15610	229
322	20230913	133400	1603344750	15640	15620	15640	15620	98
323	20230913	133300	1601812660	15620	15610	15620	15610	202
324	20230913	133200	1598658590	15610	15620	15620	15610	87
325	20230913	133100	1597299830	15620	15620	15630	15610	109
326	20230913	133000	1595597060	15620	15640	15640	15620	317
327	20230913	132900	1590645080	15630	15640	15640	15630	288
328	20230913	132800	1586143140	15630	15630	15650	15630	189
329	20230913	132700	1583188400	15620	15650	15650	15620	50
330	20230913	132600	1582406530	15630	15650	15650	15630	350
331	20230913	132500	1576932550	15660	15660	15670	15650	245
332	20230913	132400	1573095670	15660	15640	15660	15640	139
333	20230913	132300	1570920430	15640	15660	15670	15640	253
334	20230913	132200	1566958540	15660	15670	15670	15650	262
335	20230913	132100	1562855520	15670	15640	15680	15640	96
336	20230913	132000	1561350990	15680	15620	15680	15620	2038
337	20230913	131900	1529460650	15620	15610	15630	15610	186
338	20230913	131800	1526555050	15610	15620	15620	15600	81
339	20230913	131700	1525290800	15620	15600	15620	15580	797
340	20230913	131600	1512865000	15600	15600	15610	15600	104
341	20230913	131500	1511242390	15590	15590	15610	15590	74
342	20230913	131400	1510088430	15640	15600	15640	15590	206
343	20230913	131300	1506872440	15590	15600	15600	15580	308
344	20230913	131200	1502069200	15580	15620	15620	15580	214
345	20230913	131100	1498729820	15620	15630	15630	15620	67
346	20230913	131000	1497682630	15630	15620	15630	15620	105
347	20230913	130900	1496042090	15630	15620	15630	15610	81
348	20230913	130800	1494776980	15620	15620	15620	15610	37
349	20230913	130700	1494199140	15610	15590	15630	15590	95
350	20230913	130600	1492715790	15630	15580	15630	15580	45
351	20230913	130500	1492013610	15580	15580	15630	15580	45
352	20230913	130400	1491311360	15580	15580	15590	15580	68
353	20230913	130300	1490251350	15580	15590	15600	15580	205
354	20230913	130200	1487055980	15580	15600	15600	15580	22
355	20230913	130100	1486713160	15600	15580	15600	15580	28
356	20230913	130000	1486276540	15580	15600	15610	15580	144
357	20230913	125900	1484030560	15600	15600	15600	15580	387
358	20230913	125800	1477993860	15610	15610	15620	15610	91
359	20230913	125700	1476573150	15610	15610	15630	15610	71
360	20230913	125600	1475463660	15610	15610	15630	15610	72
361	20230913	125500	1474338720	15630	15620	15630	15600	31
362	20230913	125400	1473854610	15600	15620	15630	15600	89
363	20230913	125300	1472464310	15600	15570	15620	15570	117
364	20230913	125200	1470639060	15570	15560	15600	15560	429
365	20230913	125100	1463954910	15560	15550	15570	15550	26
366	20230913	125000	1463550390	15570	15570	15570	15550	794
367	20230913	124900	1451202030	15570	15570	15570	15550	654
368	20230913	124800	1441031890	15550	15560	15570	15550	92
369	20230913	124700	1439600050	15550	15560	15560	15550	123
370	20230913	124600	1437686810	15550	15550	15560	15550	69
371	20230913	124500	1436613660	15550	15560	15560	15550	46
372	20230913	124400	1435897940	15550	15550	15560	15550	124
373	20230913	124300	1433969100	15560	15550	15560	15550	180
374	20230913	124200	1431169520	15560	15560	15570	15560	41
375	20230913	124100	1430531550	15560	15570	15570	15560	89
376	20230913	124000	1429146090	15550	15580	15590	15550	67
377	20230913	123900	1428101900	15590	15590	15590	15580	46
378	20230913	123800	1427385000	15590	15620	15620	15590	853
379	20230913	123700	1414083560	15620	15590	15640	15570	1125
380	20230913	123600	1396519600	15590	15570	15590	15570	37
381	20230913	123500	1395943270	15570	15570	15580	15570	68
382	20230913	123400	1394884310	15570	15570	15580	15570	86
383	20230913	123300	1393544820	15580	15550	15580	15550	501
384	20230913	123200	1385752880	15550	15570	15570	15550	71
385	20230913	123100	1384647730	15570	15550	15590	15550	30
386	20230913	123000	1384180260	15550	15550	15560	15550	153
387	20230913	122900	1381799830	15540	15540	15540	15540	95
388	20230913	122800	1380323530	15560	15540	15560	15540	68
389	20230913	122700	1379266500	15540	15560	15560	15540	78
390	20230913	122600	1378053160	15560	15550	15560	15540	360
391	20230913	122500	1372454920	15540	15560	15560	15540	34
392	20230913	122400	1371926180	15540	15550	15560	15540	52
393	20230913	122300	1371117390	15550	15560	15590	15550	109
394	20230913	122200	1369419750	15570	15570	15570	15560	120
395	20230913	122100	1367551710	15570	15590	15590	15570	198
396	20230913	122000	1364468430	15570	15590	15590	15570	57
397	20230913	121900	1363580160	15580	15570	15590	15570	113
398	20230913	121800	1361819110	15570	15570	15570	15560	103
399	20230913	121700	1360215420	15570	15570	15570	15570	75
400	20230913	121600	1359047670	15570	15570	15590	15570	99
401	20230913	121500	1357505060	15560	15560	15570	15560	87
402	20230913	121400	1356150780	15560	15570	15590	15560	359
403	20230913	121300	1350560840	15570	15570	15590	15570	113
404	20230913	121200	1348800420	15580	15580	15590	15570	89
405	20230913	121100	1347413400	15580	15570	15590	15570	27
406	20230913	121000	1346992580	15570	15580	15590	15570	44
407	20230913	120900	1346307100	15570	15570	15570	15560	83
408	20230913	120800	1345014990	15590	15580	15590	15580	102
409	20230913	120700	1343425230	15570	15570	15580	15570	28
410	20230913	120600	1342989260	15570	15550	15580	15550	70
411	20230913	120500	1341899530	15580	15550	15580	15550	93
412	20230913	120400	1340453150	15540	15550	15560	15530	14
413	20230913	120300	1340235550	15560	15550	15560	15550	24
414	20230913	120200	1339862160	15550	15550	15560	15540	99
415	20230913	120100	1338322950	15540	15540	15550	15540	101
416	20230913	120000	1336752500	15540	15540	15540	15530	65
417	20230913	115900	1335742600	15540	15540	15540	15520	101
418	20230913	115800	1334173900	15520	15520	15540	15520	6
419	20230913	115700	1334080760	15530	15520	15530	15510	123
420	20230913	115600	1332170800	15520	15520	15540	15520	114
421	20230913	115500	1330400720	15530	15510	15540	15500	189
422	20230913	115400	1327467190	15510	15520	15540	15510	438
423	20230913	115300	1320667510	15510	15510	15520	15510	63
424	20230913	115200	1319689860	15540	15550	15550	15540	193
425	20230913	115100	1316689760	15560	15540	15580	15540	77
426	20230913	115000	1315492190	15540	15540	15560	15540	304
427	20230913	114900	1310764520	15560	15560	15560	15540	81
428	20230913	114800	1309504380	15550	15570	15580	15550	23
429	20230913	114700	1309146320	15550	15550	15550	15550	47
430	20230913	114600	1308415470	15570	15550	15570	15550	124
431	20230913	114500	1306486160	15540	15510	15540	15510	224
432	20230913	114400	1303007240	15550	15500	15550	15480	2177
433	20230913	114300	1269280350	15530	15530	15550	15500	334
434	20230913	114200	1264090970	15540	15500	15540	15500	89
435	20230913	114100	1262708270	15540	15500	15540	15500	42
436	20230913	114000	1262056470	15500	15540	15550	15500	416
437	20230913	113900	1255602690	15550	15550	15550	15540	147
438	20230913	113800	1253317100	15540	15560	15560	15540	192
439	20230913	113700	1250331370	15570	15560	15580	15560	70
440	20230913	113600	1249241650	15560	15580	15580	15550	64
441	20230913	113500	1248245000	15550	15540	15570	15540	90
442	20230913	113400	1246843940	15540	15540	15570	15540	119
443	20230913	113300	1244993440	15560	15540	15570	15540	518
444	20230913	113200	1236930170	15540	15510	15570	15510	270
445	20230913	113100	1232737240	15510	15500	15510	15500	27
446	20230913	113000	1232318610	15500	15500	15530	15500	102
447	20230913	112900	1230736870	15500	15500	15510	15500	95
448	20230913	112800	1229264170	15500	15500	15510	15490	172
449	20230913	112700	1226598100	15500	15500	15510	15500	190
450	20230913	112600	1223652880	15490	15500	15510	15490	413
451	20230913	112500	1217252580	15490	15500	15500	15480	650
452	20230913	112400	1207182900	15500	15490	15540	15490	243
453	20230913	112300	1203417440	15490	15490	15500	15490	68
454	20230913	112200	1202364110	15490	15480	15500	15480	122
455	20230913	112100	1200474470	15480	15490	15500	15480	372
456	20230913	112000	1194713270	15480	15490	15500	15480	569
457	20230913	111900	1185900260	15490	15500	15500	15490	81
458	20230913	111800	1184645060	15510	15500	15540	15500	177
459	20230913	111700	1181899960	15500	15490	15500	15490	291
460	20230913	111600	1177390850	15510	15500	15510	15500	139
461	20230913	111500	1175236150	15500	15500	15500	15490	377
462	20230913	111400	1169393170	15490	15500	15520	15490	195
463	20230913	111300	1166370420	15520	15490	15520	15490	26
464	20230913	111200	1165966960	15490	15520	15520	15490	16
465	20230913	111100	1165718670	15520	15520	15520	15480	971
466	20230913	111000	1150672430	15530	15520	15540	15520	263
467	20230913	110900	1146587900	15530	15510	15530	15510	28
468	20230913	110800	1146153600	15510	15540	15540	15510	158
469	20230913	110700	1143702010	15540	15550	15550	15540	54
470	20230913	110600	1142862640	15540	15500	15540	15500	140
471	20230913	110500	1140691300	15490	15490	15540	15490	202
472	20230913	110400	1137560920	15490	15500	15510	15490	59
473	20230913	110300	1136646420	15510	15540	15540	15500	121
474	20230913	110200	1134768530	15490	15480	15500	15480	126
475	20230913	110100	1132816050	15480	15500	15500	15460	197
476	20230913	110000	1129766670	15480	15480	15480	15460	480
477	20230913	105900	1122336370	15460	15450	15470	15450	123
478	20230913	105800	1120434200	15460	15450	15480	15450	126
479	20230913	105700	1118485410	15450	15500	15500	15450	1542
480	20230913	105600	1094621320	15500	15520	15530	15490	2085
481	20230913	105500	1062291270	15520	15510	15530	15510	137
482	20230913	105400	1060164810	15520	15510	15520	15510	153
483	20230913	105300	1057791190	15510	15510	15510	15510	156
484	20230913	105200	1055371630	15510	15510	15530	15500	600
485	20230913	105100	1046062390	15510	15490	15510	15490	214
486	20230913	105000	1042743550	15490	15490	15500	15490	49
487	20230913	104900	1041984490	15490	15490	15500	15490	91
488	20230913	104800	1040574520	15490	15490	15490	15480	612
489	20230913	104700	1031094730	15490	15480	15490	15480	212
490	20230913	104600	1027812960	15490	15520	15520	15490	130
491	20230913	104500	1025798180	15520	15500	15550	15500	139
492	20230913	104400	1023641730	15500	15480	15500	15480	568
493	20230913	104300	1014839370	15480	15490	15490	15480	1714
494	20230913	104200	988305360	15500	15480	15500	15480	104
495	20230913	104100	986694410	15520	15490	15520	15480	833
496	20230913	104000	973788440	15490	15530	15550	15490	2285
497	20230913	103900	938361320	15530	15540	15540	15530	423
498	20230913	103800	931789140	15540	15540	15570	15540	116
499	20230913	103700	929983900	15570	15550	15570	15540	1258
500	20230913	103600	910426530	15560	15560	15560	15550	520
501	20230913	103500	902339330	15550	15580	15580	15550	1680
502	20230913	103400	876186460	15580	15570	15580	15570	178
503	20230913	103300	873413910	15580	15580	15580	15570	557
504	20230913	103200	864738850	15590	15590	15600	15590	510
505	20230913	103100	856787660	15600	15600	15600	15590	222
506	20230913	103000	853325600	15590	15600	15610	15590	710
507	20230913	102900	842249200	15610	15630	15630	15610	310
508	20230913	102800	837408410	15630	15630	15630	15630	92
509	20230913	102700	835970450	15640	15610	15640	15610	422
510	20230913	102600	829375050	15630	15590	15630	15590	499
511	20230913	102500	821590060	15590	15590	15590	15590	160
512	20230913	102400	819095660	15590	15600	15610	15590	743
513	20230913	102300	807504650	15600	15640	15640	15600	495
514	20230913	102200	799776680	15610	15630	15640	15600	1843
515	20230913	102100	770998150	15630	15660	15660	15630	1031
516	20230913	102000	754872810	15660	15710	15710	15660	3595
517	20230913	101900	698463470	15720	15730	15730	15720	211
518	20230913	101800	695145950	15730	15730	15730	15730	76
519	20230913	101700	693950470	15720	15740	15740	15720	1206
520	20230913	101600	674978000	15750	15750	15750	15740	46
521	20230913	101500	674253660	15760	15760	15760	15750	309
522	20230913	101400	669385890	15760	15760	15760	15760	294
523	20230913	101300	664752450	15750	15760	15770	15750	435
524	20230913	101200	657897280	15760	15750	15760	15740	695
525	20230913	101100	646951280	15750	15760	15760	15750	800
526	20230913	101000	634351200	15770	15780	15780	15750	3344
527	20230913	100900	581640480	15780	15780	15780	15780	71
528	20230913	100800	580520100	15780	15780	15780	15780	12
529	20230913	100700	580330740	15780	15780	15780	15780	229
530	20230913	100600	576717120	15780	15780	15780	15780	1
531	20230913	100500	576701340	15780	15780	15780	15780	279
532	20230913	100400	572298720	15780	15770	15780	15770	1235
533	20230913	100300	552821760	15770	15780	15780	15770	454
534	20230913	100200	545661780	15780	15780	15780	15780	135
535	20230913	100100	543531480	15800	15800	15800	15800	1
536	20230913	100000	543515680	15790	15780	15790	15780	122
537	20230913	095900	541589750	15780	15780	15780	15780	25
538	20230913	095800	541195250	15770	15780	15780	15770	7
539	20230913	095700	541084800	15780	15780	15780	15770	291
540	20230913	095600	536494290	15780	15780	15780	15780	19
541	20230913	095500	536194470	15770	15780	15780	15770	170
542	20230913	095400	533512070	15780	15780	15780	15780	50
543	20230913	095300	532723070	15780	15790	15820	15780	520
544	20230913	095200	524512270	15790	15790	15790	15790	50
545	20230913	095100	523722770	15780	15780	15780	15780	60
546	20230913	095000	522775970	15790	15780	15790	15780	856
547	20230913	094900	509264610	15780	15790	15790	15780	703
548	20230913	094800	498170740	15820	15820	15820	15820	7
549	20230913	094700	498060000	15790	15790	15850	15790	104
550	20230913	094600	496413100	15790	15790	15850	15790	62
551	20230913	094500	495434000	15850	15810	15850	15800	1005
552	20230913	094400	479554180	15800	15780	15820	15780	1599
553	20230913	094300	454309230	15780	15770	15780	15770	21
554	20230913	094200	453977860	15780	15780	15780	15780	333
555	20230913	094100	448723120	15780	15790	15790	15780	308
556	20230913	094000	443862540	15800	15800	15800	15790	106
557	20230913	093900	442188400	15800	15780	15800	15780	160
558	20230913	093800	439661800	15800	15800	15800	15800	205
559	20230913	093700	436422800	15780	15780	15780	15780	117
560	20230913	093600	434576540	15780	15790	15790	15780	812
561	20230913	093500	421758040	15790	15790	15790	15790	100
562	20230913	093400	420179040	15800	15800	15800	15800	54
563	20230913	093300	419325840	15800	15810	15810	15800	102
564	20230913	093200	417714230	15800	15790	15800	15790	58
565	20230913	093100	416798400	15790	15800	15800	15790	89
566	20230913	093000	415392880	15810	15810	15810	15810	55
567	20230913	092900	414523330	15810	15810	15810	15810	10
568	20230913	092800	414365230	15820	15820	15820	15820	105
569	20230913	092700	412704130	15820	15820	15820	15820	10
570	20230913	092600	412545930	15820	15800	15820	15800	251
571	20230913	092500	408576060	15790	15780	15790	15780	182
572	20230913	092400	405702300	15780	15770	15780	15770	377
573	20230913	092300	399753380	15770	15780	15780	15770	860
574	20230913	092200	386187080	15780	15780	15780	15780	105
575	20230913	092100	384530180	15780	15780	15780	15780	1
576	20230913	092000	384514400	15780	15780	15780	15780	565
577	20230913	091900	375598700	15780	15760	15780	15760	48
578	20230913	091800	374841980	15790	15760	15790	15760	825
579	20230913	091700	361828590	15760	15780	15780	15760	503
580	20230913	091600	353898530	15770	15780	15780	15770	562
581	20230913	091500	345032170	15780	15780	15780	15780	189
582	20230913	091400	342049750	15780	15780	15780	15780	616
583	20230913	091300	332329270	15780	15790	15790	15780	113
584	20230913	091200	330545750	15790	15860	15860	15780	945
585	20230913	091100	315618710	15830	15850	15850	15830	1307
586	20230913	091000	294917220	15860	15880	15880	15860	325
587	20230913	090900	289761460	15880	15940	15950	15880	1033
588	20230913	090800	273315060	15940	15930	15940	15930	440
589	20230913	090700	266305070	15930	15950	15950	15930	36
590	20230913	090600	265731290	15970	15970	15970	15970	48
591	20230913	090500	264964730	15910	15900	15970	15900	3905
592	20230913	090400	202714680	15900	16030	16030	15900	2941
593	20230913	090300	155691670	16030	15900	16080	15900	4950
594	20230913	090200	76569230	15900	15890	15900	15890	376
595	20230913	090100	70591250	15840	15840	15840	15840	2321
596	20230913	090000	33826610	15840	15890	15890	15840	2129