KissMeData/089790/min/candle-20230914.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230914	193800	1904308340	9130	9130	9130	9130	2297
3	20230914	193700	1904308340	9130	9130	9130	9130	0
4	20230914	193600	1904308340	9130	9130	9130	9130	0
5	20230914	193500	1904308340	9130	9130	9130	9130	0
6	20230914	193400	1904308340	9130	9130	9130	9130	0
7	20230914	193300	1904308340	9130	9130	9130	9130	0
8	20230914	193200	1904308340	9130	9130	9130	9130	0
9	20230914	193100	1904308340	9130	9130	9130	9130	0
10	20230914	193000	1904308340	9130	9130	9130	9130	0
11	20230914	192900	1904308340	9130	9130	9130	9130	0
12	20230914	192800	1904308340	9130	9130	9130	9130	0
13	20230914	192700	1904308340	9130	9130	9130	9130	0
14	20230914	192600	1904308340	9130	9130	9130	9130	0
15	20230914	192500	1904308340	9130	9130	9130	9130	0
16	20230914	192400	1904308340	9130	9130	9130	9130	0
17	20230914	192300	1904308340	9130	9130	9130	9130	0
18	20230914	192200	1904308340	9130	9130	9130	9130	0
19	20230914	192100	1904308340	9130	9130	9130	9130	0
20	20230914	192000	1904308340	9130	9130	9130	9130	0
21	20230914	191900	1904308340	9130	9130	9130	9130	0
22	20230914	191800	1904308340	9130	9130	9130	9130	0
23	20230914	191700	1904308340	9130	9130	9130	9130	0
24	20230914	191600	1904308340	9130	9130	9130	9130	0
25	20230914	191500	1904308340	9130	9130	9130	9130	0
26	20230914	191400	1904308340	9130	9130	9130	9130	0
27	20230914	191300	1904308340	9130	9130	9130	9130	0
28	20230914	191200	1904308340	9130	9130	9130	9130	0
29	20230914	191100	1904308340	9130	9130	9130	9130	0
30	20230914	191000	1904308340	9130	9130	9130	9130	0
31	20230914	190900	1904308340	9130	9130	9130	9130	0
32	20230914	190800	1904308340	9130	9130	9130	9130	2297
33	20230914	190700	1904308340	9130	9130	9130	9130	0
34	20230914	190600	1904308340	9130	9130	9130	9130	0
35	20230914	190500	1904308340	9130	9130	9130	9130	0
36	20230914	190400	1904308340	9130	9130	9130	9130	0
37	20230914	190300	1904308340	9130	9130	9130	9130	0
38	20230914	190200	1904308340	9130	9130	9130	9130	0
39	20230914	190100	1904308340	9130	9130	9130	9130	0
40	20230914	190000	1904308340	9130	9130	9130	9130	0
41	20230914	185900	1904308340	9130	9130	9130	9130	0
42	20230914	185800	1904308340	9130	9130	9130	9130	0
43	20230914	185700	1904308340	9130	9130	9130	9130	0
44	20230914	185600	1904308340	9130	9130	9130	9130	0
45	20230914	185500	1904308340	9130	9130	9130	9130	0
46	20230914	185400	1904308340	9130	9130	9130	9130	0
47	20230914	185300	1904308340	9130	9130	9130	9130	0
48	20230914	185200	1904308340	9130	9130	9130	9130	0
49	20230914	185100	1904308340	9130	9130	9130	9130	0
50	20230914	185000	1904308340	9130	9130	9130	9130	0
51	20230914	184900	1904308340	9130	9130	9130	9130	0
52	20230914	184800	1904308340	9130	9130	9130	9130	0
53	20230914	184700	1904308340	9130	9130	9130	9130	0
54	20230914	184600	1904308340	9130	9130	9130	9130	0
55	20230914	184500	1904308340	9130	9130	9130	9130	0
56	20230914	184400	1904308340	9130	9130	9130	9130	0
57	20230914	184300	1904308340	9130	9130	9130	9130	0
58	20230914	184200	1904308340	9130	9130	9130	9130	0
59	20230914	184100	1904308340	9130	9130	9130	9130	0
60	20230914	184000	1904308340	9130	9130	9130	9130	0
61	20230914	183900	1904308340	9130	9130	9130	9130	0
62	20230914	183800	1904308340	9130	9130	9130	9130	2297
63	20230914	183700	1904308340	9130	9130	9130	9130	0
64	20230914	183600	1904308340	9130	9130	9130	9130	0
65	20230914	183500	1904308340	9130	9130	9130	9130	0
66	20230914	183400	1904308340	9130	9130	9130	9130	0
67	20230914	183300	1904308340	9130	9130	9130	9130	0
68	20230914	183200	1904308340	9130	9130	9130	9130	0
69	20230914	183100	1904308340	9130	9130	9130	9130	0
70	20230914	183000	1904308340	9130	9130	9130	9130	0
71	20230914	182900	1904308340	9130	9130	9130	9130	0
72	20230914	182800	1904308340	9130	9130	9130	9130	0
73	20230914	182700	1904308340	9130	9130	9130	9130	0
74	20230914	182600	1904308340	9130	9130	9130	9130	0
75	20230914	182500	1904308340	9130	9130	9130	9130	0
76	20230914	182400	1904308340	9130	9130	9130	9130	0
77	20230914	182300	1904308340	9130	9130	9130	9130	0
78	20230914	182200	1904308340	9130	9130	9130	9130	0
79	20230914	182100	1904308340	9130	9130	9130	9130	0
80	20230914	182000	1904308340	9130	9130	9130	9130	0
81	20230914	181900	1904308340	9130	9130	9130	9130	0
82	20230914	181800	1904308340	9130	9130	9130	9130	0
83	20230914	181700	1904308340	9130	9130	9130	9130	0
84	20230914	181600	1904308340	9130	9130	9130	9130	0
85	20230914	181500	1904308340	9130	9130	9130	9130	0
86	20230914	181400	1904308340	9130	9130	9130	9130	0
87	20230914	181300	1904308340	9130	9130	9130	9130	0
88	20230914	181200	1904308340	9130	9130	9130	9130	0
89	20230914	181100	1904308340	9130	9130	9130	9130	0
90	20230914	181000	1904308340	9130	9130	9130	9130	0
91	20230914	180900	1904308340	9130	9130	9130	9130	0
92	20230914	180800	1904308340	9130	9130	9130	9130	2297
93	20230914	180700	1904308340	9130	9130	9130	9130	0
94	20230914	180600	1904308340	9130	9130	9130	9130	0
95	20230914	180500	1904308340	9130	9130	9130	9130	0
96	20230914	180400	1904308340	9130	9130	9130	9130	0
97	20230914	180300	1904308340	9130	9130	9130	9130	0
98	20230914	180200	1904308340	9130	9130	9130	9130	0
99	20230914	180100	1904308340	9130	9130	9130	9130	0
100	20230914	180000	1904308340	9130	9130	9130	9130	0
101	20230914	175900	1904308340	9130	9130	9130	9130	0
102	20230914	175800	1904308340	9130	9130	9130	9130	0
103	20230914	175700	1904308340	9130	9130	9130	9130	0
104	20230914	175600	1904308340	9130	9130	9130	9130	0
105	20230914	175500	1904308340	9130	9130	9130	9130	0
106	20230914	175400	1904308340	9130	9130	9130	9130	0
107	20230914	175300	1904308340	9130	9130	9130	9130	0
108	20230914	175200	1904308340	9130	9130	9130	9130	0
109	20230914	175100	1904308340	9130	9130	9130	9130	0
110	20230914	175000	1904308340	9130	9130	9130	9130	0
111	20230914	174900	1904308340	9130	9130	9130	9130	0
112	20230914	174800	1904308340	9130	9130	9130	9130	0
113	20230914	174700	1904308340	9130	9130	9130	9130	0
114	20230914	174600	1904308340	9130	9130	9130	9130	0
115	20230914	174500	1904308340	9130	9130	9130	9130	0
116	20230914	174400	1904308340	9130	9130	9130	9130	0
117	20230914	174300	1904308340	9130	9130	9130	9130	0
118	20230914	174200	1904308340	9130	9130	9130	9130	0
119	20230914	174100	1904308340	9130	9130	9130	9130	0
120	20230914	174000	1904308340	9130	9130	9130	9130	0
121	20230914	173900	1904308340	9130	9130	9130	9130	0
122	20230914	173800	1904308340	9130	9130	9130	9130	2297
123	20230914	173700	1904308340	9130	9130	9130	9130	0
124	20230914	173600	1904308340	9130	9130	9130	9130	0
125	20230914	173500	1904308340	9130	9130	9130	9130	0
126	20230914	173400	1904308340	9130	9130	9130	9130	0
127	20230914	173300	1904308340	9130	9130	9130	9130	0
128	20230914	173200	1904308340	9130	9130	9130	9130	0
129	20230914	173100	1904308340	9130	9130	9130	9130	0
130	20230914	173000	1904308340	9130	9130	9130	9130	0
131	20230914	172900	1904308340	9130	9130	9130	9130	0
132	20230914	172800	1904308340	9130	9130	9130	9130	0
133	20230914	172700	1904308340	9130	9130	9130	9130	0
134	20230914	172600	1904308340	9130	9130	9130	9130	0
135	20230914	172500	1904308340	9130	9130	9130	9130	0
136	20230914	172400	1904308340	9130	9130	9130	9130	0
137	20230914	172300	1904308340	9130	9130	9130	9130	0
138	20230914	172200	1904308340	9130	9130	9130	9130	0
139	20230914	172100	1904308340	9130	9130	9130	9130	0
140	20230914	172000	1904308340	9130	9130	9130	9130	0
141	20230914	171900	1904308340	9130	9130	9130	9130	0
142	20230914	171800	1904308340	9130	9130	9130	9130	0
143	20230914	171700	1904308340	9130	9130	9130	9130	0
144	20230914	171600	1904308340	9130	9130	9130	9130	0
145	20230914	171500	1904308340	9130	9130	9130	9130	0
146	20230914	171400	1904308340	9130	9130	9130	9130	0
147	20230914	171300	1904308340	9130	9130	9130	9130	0
148	20230914	171200	1904308340	9130	9130	9130	9130	0
149	20230914	171100	1904308340	9130	9130	9130	9130	0
150	20230914	171000	1904308340	9130	9130	9130	9130	0
151	20230914	170900	1904308340	9130	9130	9130	9130	0
152	20230914	170800	1904308340	9130	9130	9130	9130	2297
153	20230914	170700	1904308340	9130	9130	9130	9130	0
154	20230914	170600	1904308340	9130	9130	9130	9130	0
155	20230914	170500	1904308340	9130	9130	9130	9130	0
156	20230914	170400	1904308340	9130	9130	9130	9130	0
157	20230914	170300	1904308340	9130	9130	9130	9130	0
158	20230914	170200	1904308340	9130	9130	9130	9130	0
159	20230914	170100	1904308340	9130	9130	9130	9130	0
160	20230914	170000	1904308340	9130	9130	9130	9130	0
161	20230914	165900	1904308340	9130	9130	9130	9130	0
162	20230914	165800	1904308340	9130	9130	9130	9130	0
163	20230914	165700	1904308340	9130	9130	9130	9130	0
164	20230914	165600	1904308340	9130	9130	9130	9130	0
165	20230914	165500	1904308340	9130	9130	9130	9130	0
166	20230914	165400	1904308340	9130	9130	9130	9130	0
167	20230914	165300	1904308340	9130	9130	9130	9130	0
168	20230914	165200	1904308340	9130	9130	9130	9130	0
169	20230914	165100	1904308340	9130	9130	9130	9130	0
170	20230914	165000	1904308340	9130	9130	9130	9130	0
171	20230914	164900	1904308340	9130	9130	9130	9130	0
172	20230914	164800	1904308340	9130	9130	9130	9130	0
173	20230914	164700	1904308340	9130	9130	9130	9130	0
174	20230914	164600	1904308340	9130	9130	9130	9130	0
175	20230914	164500	1904308340	9130	9130	9130	9130	0
176	20230914	164400	1904308340	9130	9130	9130	9130	0
177	20230914	164300	1904308340	9130	9130	9130	9130	0
178	20230914	164200	1904308340	9130	9130	9130	9130	0
179	20230914	164100	1904308340	9130	9130	9130	9130	0
180	20230914	164000	1904308340	9130	9130	9130	9130	0
181	20230914	163900	1904308340	9130	9130	9130	9130	0
182	20230914	163800	1904308340	9130	9130	9130	9130	2297
183	20230914	163700	1904308340	9130	9130	9130	9130	0
184	20230914	163600	1904308340	9130	9130	9130	9130	0
185	20230914	163500	1904308340	9130	9130	9130	9130	0
186	20230914	163400	1904308340	9130	9130	9130	9130	0
187	20230914	163300	1904308340	9130	9130	9130	9130	0
188	20230914	163200	1904308340	9130	9130	9130	9130	0
189	20230914	163100	1904308340	9130	9130	9130	9130	0
190	20230914	163000	1904308340	9130	9130	9130	9130	0
191	20230914	162900	1904308340	9130	9130	9130	9130	0
192	20230914	162800	1904308340	9130	9130	9130	9130	0
193	20230914	162700	1904308340	9130	9130	9130	9130	0
194	20230914	162600	1904308340	9130	9130	9130	9130	0
195	20230914	162500	1904308340	9130	9130	9130	9130	0
196	20230914	162400	1904308340	9130	9130	9130	9130	0
197	20230914	162300	1904308340	9130	9130	9130	9130	0
198	20230914	162200	1904308340	9130	9130	9130	9130	0
199	20230914	162100	1904308340	9130	9130	9130	9130	0
200	20230914	162000	1904308340	9130	9130	9130	9130	0
201	20230914	161900	1904308340	9130	9130	9130	9130	0
202	20230914	161800	1904308340	9130	9130	9130	9130	0
203	20230914	161700	1904308340	9130	9130	9130	9130	0
204	20230914	161600	1904308340	9130	9130	9130	9130	0
205	20230914	161500	1904308340	9130	9130	9130	9130	0
206	20230914	161400	1904308340	9130	9130	9130	9130	0
207	20230914	161300	1904308340	9130	9130	9130	9130	0
208	20230914	161200	1904308340	9130	9130	9130	9130	0
209	20230914	161100	1904308340	9130	9130	9130	9130	0
210	20230914	161000	1904308340	9130	9130	9130	9130	0
211	20230914	160900	1904308340	9130	9130	9130	9130	0
212	20230914	160800	1904308340	9130	9130	9130	9130	2297
213	20230914	160700	1904308340	9130	9130	9130	9130	0
214	20230914	160600	1904308340	9130	9130	9130	9130	0
215	20230914	160500	1904308340	9130	9130	9130	9130	0
216	20230914	160400	1904308340	9130	9130	9130	9130	0
217	20230914	160300	1904308340	9130	9130	9130	9130	0
218	20230914	160200	1904308340	9130	9130	9130	9130	0
219	20230914	160100	1904308340	9130	9130	9130	9130	0
220	20230914	160000	1904308340	9130	9130	9130	9130	0
221	20230914	155900	1904308340	9130	9130	9130	9130	0
222	20230914	155800	1904308340	9130	9130	9130	9130	0
223	20230914	155700	1904308340	9130	9130	9130	9130	0
224	20230914	155600	1904308340	9130	9130	9130	9130	0
225	20230914	155500	1904308340	9130	9130	9130	9130	0
226	20230914	155400	1904308340	9130	9130	9130	9130	0
227	20230914	155300	1904308340	9130	9130	9130	9130	0
228	20230914	155200	1904308340	9130	9130	9130	9130	0
229	20230914	155100	1904308340	9130	9130	9130	9130	0
230	20230914	155000	1904308340	9130	9130	9130	9130	0
231	20230914	154900	1904308340	9130	9130	9130	9130	0
232	20230914	154800	1904308340	9130	9130	9130	9130	0
233	20230914	154700	1904308340	9130	9130	9130	9130	0
234	20230914	154600	1904308340	9130	9130	9130	9130	0
235	20230914	154500	1904308340	9130	9130	9130	9130	0
236	20230914	154400	1904308340	9130	9130	9130	9130	0
237	20230914	154300	1904308340	9130	9130	9130	9130	0
238	20230914	154200	1904308340	9130	9130	9130	9130	0
239	20230914	154100	1904308340	9130	9130	9130	9130	0
240	20230914	154000	1904308340	9130	9130	9130	9130	0
241	20230914	153900	1904308340	9130	9130	9130	9130	0
242	20230914	153800	1904308340	9130	9130	9130	9130	2297
243	20230914	153700	1904308340	9130	9130	9130	9130	0
244	20230914	153600	1904308340	9130	9130	9130	9130	0
245	20230914	153500	1904308340	9130	9130	9130	9130	0
246	20230914	153400	1904308340	9130	9130	9130	9130	0
247	20230914	153300	1904308340	9130	9130	9130	9130	0
248	20230914	153200	1904308340	9130	9130	9130	9130	0
249	20230914	153100	1904308340	9130	9130	9130	9130	0
250	20230914	153000	1904308340	9130	9130	9130	9130	2297
251	20230914	152900	1883336730	9130	9130	9130	9130	0
252	20230914	152800	1883336730	9130	9130	9130	9130	0
253	20230914	152700	1883336730	9130	9130	9130	9130	0
254	20230914	152600	1883336730	9130	9130	9130	9130	0
255	20230914	152500	1883336730	9130	9130	9130	9130	0
256	20230914	152400	1883336730	9130	9130	9130	9130	0
257	20230914	152300	1883336730	9130	9130	9130	9130	0
258	20230914	152200	1883336730	9130	9130	9130	9130	0
259	20230914	152100	1883336730	9130	9130	9130	9130	0
260	20230914	152000	1883336730	9130	9130	9130	9130	0
261	20230914	151900	1883336730	9130	9120	9130	9110	1401
262	20230914	151800	1870563560	9120	9130	9130	9120	1167
263	20230914	151700	1859910850	9130	9130	9140	9130	1100
264	20230914	151600	1849857850	9140	9140	9140	9140	56
265	20230914	151500	1849346010	9140	9130	9140	9130	421
266	20230914	151400	1845498090	9140	9140	9140	9140	130
267	20230914	151300	1844309890	9130	9140	9140	9130	511
268	20230914	151200	1839640350	9140	9140	9140	9130	593
269	20230914	151100	1834223030	9130	9130	9140	9130	222
270	20230914	151000	1832196120	9140	9140	9140	9140	80
271	20230914	150900	1831464920	9140	9150	9150	9140	1176
272	20230914	150800	1820715180	9140	9150	9160	9140	1115
273	20230914	150700	1810513010	9140	9140	9140	9140	6
274	20230914	150600	1810458170	9160	9150	9160	9140	168
275	20230914	150500	1808921310	9160	9160	9160	9160	1
276	20230914	150400	1808912150	9150	9140	9150	9140	32
277	20230914	150300	1808619510	9130	9130	9130	9130	0
278	20230914	150200	1808619510	9130	9130	9140	9130	721
279	20230914	150100	1802034780	9130	9140	9150	9130	384
280	20230914	150000	1798525140	9140	9150	9150	9140	190
281	20230914	145900	1796787210	9150	9150	9150	9150	111
282	20230914	145800	1795771560	9150	9120	9150	9120	1026
283	20230914	145700	1786394240	9140	9140	9140	9120	1360
284	20230914	145600	1773965690	9140	9120	9140	9120	337
285	20230914	145500	1770889840	9130	9130	9130	9120	144
286	20230914	145400	1769575280	9130	9130	9130	9130	2
287	20230914	145300	1769557020	9120	9090	9120	9090	342
288	20230914	145200	1766444500	9090	9090	9090	9090	0
289	20230914	145100	1766444500	9090	9070	9090	9070	292
290	20230914	145000	1763793160	9070	9070	9070	9070	1
291	20230914	144900	1763784090	9060	9060	9060	9060	100
292	20230914	144800	1762878090	9060	9090	9100	9060	4
293	20230914	144700	1762841780	9060	9060	9090	9060	201
294	20230914	144600	1761020310	9060	9060	9060	9050	113
295	20230914	144500	1759996630	9060	9060	9060	9060	2
296	20230914	144400	1759978510	9040	9080	9080	9040	41
297	20230914	144300	1759606360	9040	9050	9050	9040	18
298	20230914	144200	1759443600	9060	9060	9100	9060	488
299	20230914	144100	1755022260	9040	9060	9060	9040	2653
300	20230914	144000	1731024910	9070	9090	9090	9070	1322
301	20230914	143900	1719022100	9080	9080	9080	9080	54
302	20230914	143800	1718531780	9110	9100	9110	9080	543
303	20230914	143700	1713591650	9110	9110	9110	9110	165
304	20230914	143600	1712088500	9130	9130	9130	9130	0
305	20230914	143500	1712088500	9130	9130	9130	9130	1
306	20230914	143400	1712079370	9110	9110	9110	9110	55
307	20230914	143300	1711578320	9130	9140	9140	9130	1199
308	20230914	143200	1700629460	9150	9150	9150	9150	0
309	20230914	143100	1700629460	9150	9150	9150	9150	2
310	20230914	143000	1700611160	9140	9150	9150	9140	59
311	20230914	142900	1700071360	9140	9150	9150	9140	52
312	20230914	142800	1699595600	9160	9130	9160	9130	3
313	20230914	142700	1699568150	9130	9130	9130	9130	473
314	20230914	142600	1695249660	9160	9140	9160	9140	52
315	20230914	142500	1694774360	9140	9120	9140	9120	973
316	20230914	142400	1685896610	9100	9100	9100	9100	12
317	20230914	142300	1685787410	9100	9100	9100	9100	100
318	20230914	142200	1684877410	9100	9100	9100	9100	0
319	20230914	142100	1684877410	9100	9100	9100	9100	150
320	20230914	142000	1683512410	9130	9130	9130	9130	0
321	20230914	141900	1683512410	9130	9130	9130	9100	1224
322	20230914	141800	1672373950	9090	9120	9120	9090	3579
323	20230914	141700	1639792180	9130	9130	9130	9130	2
324	20230914	141600	1639773920	9140	9130	9140	9130	255
325	20230914	141500	1637445760	9140	9150	9150	9140	261
326	20230914	141400	1635057620	9160	9160	9160	9160	111
327	20230914	141300	1634040860	9160	9160	9160	9160	10
328	20230914	141200	1633949260	9160	9160	9160	9160	3
329	20230914	141100	1633921780	9170	9170	9170	9170	149
330	20230914	141000	1632555450	9170	9180	9180	9170	505
331	20230914	140900	1627922150	9190	9190	9190	9190	25
332	20230914	140800	1627692400	9190	9190	9190	9190	15
333	20230914	140700	1627554550	9190	9200	9200	9190	829
334	20230914	140600	1619927800	9200	9220	9220	9200	17
335	20230914	140500	1619771230	9210	9210	9210	9210	245
336	20230914	140400	1617514780	9210	9210	9210	9200	208
337	20230914	140300	1615601100	9210	9210	9210	9200	243
338	20230914	140200	1613364440	9200	9200	9210	9200	895
339	20230914	140100	1605125420	9180	9190	9190	9180	89
340	20230914	140000	1604307550	9180	9200	9200	9180	22
341	20230914	135900	1604105190	9180	9200	9200	9180	118
342	20230914	135800	1603019650	9200	9200	9210	9180	797
343	20230914	135700	1595685630	9180	9180	9200	9180	248
344	20230914	135600	1593404820	9200	9190	9200	9180	1060
345	20230914	135500	1583655300	9200	9190	9200	9190	260
346	20230914	135400	1581264540	9180	9170	9180	9170	193
347	20230914	135300	1579493720	9160	9130	9160	9130	533
348	20230914	135200	1574613000	9130	9130	9130	9130	100
349	20230914	135100	1573700000	9160	9160	9160	9160	220
350	20230914	135000	1571684800	9130	9130	9130	9130	5
351	20230914	134900	1571639150	9130	9130	9130	9130	54
352	20230914	134800	1571146130	9130	9130	9130	9130	1
353	20230914	134700	1571137000	9140	9140	9140	9140	504
354	20230914	134600	1566530440	9190	9190	9190	9180	30
355	20230914	134500	1566254830	9150	9150	9150	9150	500
356	20230914	134400	1561679830	9130	9200	9200	9120	3004
357	20230914	134300	1534148780	9200	9200	9200	9200	214
358	20230914	134200	1532179980	9200	9210	9210	9200	212
359	20230914	134100	1530228950	9210	9200	9210	9200	955
360	20230914	134000	1521441920	9180	9170	9180	9170	175
361	20230914	133900	1519835430	9160	9160	9160	9160	0
362	20230914	133800	1519835430	9160	9160	9160	9160	0
363	20230914	133700	1519835430	9160	9160	9160	9160	0
364	20230914	133600	1519835430	9160	9160	9160	9160	10
365	20230914	133500	1519743830	9160	9160	9160	9160	600
366	20230914	133400	1514247830	9200	9200	9200	9200	0
367	20230914	133300	1514247830	9200	9200	9200	9200	1
368	20230914	133200	1514238630	9170	9160	9170	9160	361
369	20230914	133100	1510928870	9200	9170	9200	9170	1665
370	20230914	133000	1495625260	9160	9160	9160	9160	0
371	20230914	132900	1495625260	9160	9140	9160	9140	1336
372	20230914	132800	1483392990	9130	9130	9130	9130	23
373	20230914	132700	1483183000	9130	9140	9140	9120	109
374	20230914	132600	1482186880	9150	9150	9150	9150	0
375	20230914	132500	1482186880	9150	9120	9150	9120	31
376	20230914	132400	1481903670	9120	9130	9130	9120	250
377	20230914	132300	1479622670	9120	9130	9160	9120	55
378	20230914	132200	1479120490	9160	9120	9160	9120	2069
379	20230914	132100	1460193030	9120	9120	9120	9120	324
380	20230914	132000	1457238150	9120	9120	9120	9120	755
381	20230914	131900	1450352550	9120	9120	9120	9120	120
382	20230914	131800	1449258150	9120	9130	9130	9120	573
383	20230914	131700	1444028940	9140	9140	9140	9140	0
384	20230914	131600	1444028940	9140	9140	9140	9140	132
385	20230914	131500	1442822460	9140	9140	9140	9140	1
386	20230914	131400	1442813320	9140	9130	9140	9130	246
387	20230914	131300	1440567240	9130	9130	9130	9130	0
388	20230914	131200	1440567240	9130	9130	9130	9130	49
389	20230914	131100	1440119870	9130	9140	9140	9130	1022
390	20230914	131000	1430783510	9140	9160	9170	9140	6
391	20230914	130900	1430728580	9170	9140	9170	9140	538
392	20230914	130800	1425804580	9160	9150	9160	9150	5
393	20230914	130700	1425758820	9150	9150	9150	9150	4
394	20230914	130600	1425722220	9160	9160	9160	9160	1
395	20230914	130500	1425713060	9140	9140	9140	9140	0
396	20230914	130400	1425713060	9140	9140	9140	9140	0
397	20230914	130300	1425713060	9140	9150	9160	9140	494
398	20230914	130200	1421193020	9150	9150	9150	9150	0
399	20230914	130100	1421193020	9150	9150	9150	9150	4
400	20230914	130000	1421156420	9140	9140	9140	9140	2
401	20230914	125900	1421138140	9150	9150	9160	9150	129
402	20230914	125800	1419956820	9160	9170	9170	9160	129
403	20230914	125700	1418774120	9160	9150	9160	9150	102
404	20230914	125600	1417839850	9150	9150	9160	9150	115
405	20230914	125500	1416787550	9150	9150	9150	9150	159
406	20230914	125400	1415332700	9160	9160	9160	9160	150
407	20230914	125300	1413958700	9170	9160	9170	9160	51
408	20230914	125200	1413491530	9150	9150	9150	9150	0
409	20230914	125100	1413491530	9150	9130	9150	9130	12
410	20230914	125000	1413381750	9140	9140	9140	9130	196
411	20230914	124900	1411591700	9150	9150	9150	9150	34
412	20230914	124800	1411280600	9150	9150	9150	9150	55
413	20230914	124700	1410777350	9160	9160	9160	9160	2
414	20230914	124600	1410759030	9150	9150	9150	9150	7
415	20230914	124500	1410694980	9160	9160	9160	9160	10
416	20230914	124400	1410603380	9160	9150	9160	9150	173
417	20230914	124300	1409020300	9170	9170	9170	9170	0
418	20230914	124200	1409020300	9170	9170	9170	9170	75
419	20230914	124100	1408332550	9140	9140	9140	9140	0
420	20230914	124000	1408332550	9140	9170	9170	9140	111
421	20230914	123900	1407315010	9150	9150	9150	9150	483
422	20230914	123800	1402895560	9140	9150	9150	9140	119
423	20230914	123700	1401806810	9150	9150	9150	9150	3
424	20230914	123600	1401779360	9140	9130	9140	9130	46
425	20230914	123500	1401359020	9140	9140	9140	9140	0
426	20230914	123400	1401359020	9140	9140	9140	9140	0
427	20230914	123300	1401359020	9140	9140	9140	9140	90
428	20230914	123200	1400536420	9140	9130	9140	9130	7
429	20230914	123100	1400472500	9130	9130	9130	9130	39
430	20230914	123000	1400116430	9130	9130	9130	9130	0
431	20230914	122900	1400116430	9130	9130	9130	9130	46
432	20230914	122800	1399696450	9130	9140	9140	9130	100
433	20230914	122700	1398782990	9150	9140	9150	9140	91
434	20230914	122600	1397951240	9130	9130	9130	9130	10
435	20230914	122500	1397859940	9130	9140	9140	9130	527
436	20230914	122400	1393046460	9140	9140	9140	9140	0
437	20230914	122300	1393046460	9140	9150	9150	9140	11
438	20230914	122200	1392945910	9150	9140	9150	9140	26
439	20230914	122100	1392708260	9130	9130	9130	9130	4
440	20230914	122000	1392671740	9130	9150	9150	9130	16
441	20230914	121900	1392525460	9140	9130	9140	9130	673
442	20230914	121800	1386375840	9130	9130	9130	9130	2
443	20230914	121700	1386357580	9110	9110	9110	9110	400
444	20230914	121600	1382713580	9120	9130	9130	9120	1200
445	20230914	121500	1371763050	9140	9140	9140	9130	12
446	20230914	121400	1371653470	9130	9130	9130	9130	29
447	20230914	121300	1371388700	9140	9130	9140	9130	2
448	20230914	121200	1371370430	9130	9130	9140	9130	59
449	20230914	121100	1370831750	9130	9130	9130	9130	1
450	20230914	121000	1370822620	9140	9140	9140	9140	65
451	20230914	120900	1370228520	9150	9150	9150	9150	18
452	20230914	120800	1370063820	9140	9180	9180	9140	776
453	20230914	120700	1362962180	9180	9190	9190	9180	332
454	20230914	120600	1359914380	9190	9190	9190	9190	11
455	20230914	120500	1359813290	9190	9180	9190	9180	33
456	20230914	120400	1359510120	9180	9180	9180	9180	10
457	20230914	120300	1359418320	9180	9190	9190	9180	21
458	20230914	120200	1359225440	9190	9180	9190	9180	5
459	20230914	120100	1359179530	9180	9190	9190	9180	71
460	20230914	120000	1358527730	9190	9200	9200	9190	128
461	20230914	115900	1357350140	9210	9200	9210	9200	374
462	20230914	115800	1353909330	9200	9190	9200	9190	2
463	20230914	115700	1353890940	9190	9200	9200	9190	106
464	20230914	115600	1352916450	9200	9190	9200	9190	4
465	20230914	115500	1352879670	9200	9210	9210	9200	134
466	20230914	115400	1351646820	9210	9210	9210	9210	114
467	20230914	115300	1350596880	9220	9210	9220	9210	294
468	20230914	115200	1347888060	9210	9200	9210	9190	958
469	20230914	115100	1339068760	9200	9200	9200	9200	1
470	20230914	115000	1339059560	9180	9180	9180	9180	0
471	20230914	114900	1339059560	9180	9190	9190	9180	147
472	20230914	114800	1337709930	9180	9190	9190	9180	133
473	20230914	114700	1336487720	9190	9190	9210	9190	1179
474	20230914	114600	1325652570	9210	9200	9220	9190	797
475	20230914	114500	1318317370	9200	9180	9200	9160	1573
476	20230914	114400	1303880820	9180	9200	9200	9180	70
477	20230914	114300	1303236970	9200	9200	9210	9190	855
478	20230914	114200	1295371180	9200	9190	9210	9190	1265
479	20230914	114100	1283730850	9190	9170	9190	9170	1381
480	20230914	114000	1271053910	9130	9130	9130	9130	165
481	20230914	113900	1269547460	9130	9140	9160	9130	732
482	20230914	113800	1262850480	9110	9110	9110	9110	833
483	20230914	113700	1255261850	9110	9110	9130	9110	727
484	20230914	113600	1248638410	9110	9120	9120	9110	161
485	20230914	113500	1247170390	9120	9120	9120	9120	376
486	20230914	113400	1243741270	9130	9130	9130	9130	560
487	20230914	113300	1238628470	9140	9140	9140	9140	158
488	20230914	113200	1237184350	9150	9150	9150	9150	1
489	20230914	113100	1237175200	9140	9140	9140	9140	1
490	20230914	113000	1237166060	9150	9150	9150	9150	101
491	20230914	112900	1236241910	9150	9160	9160	9150	210
492	20230914	112800	1234319400	9160	9160	9160	9160	0
493	20230914	112700	1234319400	9160	9160	9160	9160	0
494	20230914	112600	1234319400	9160	9130	9160	9130	30
495	20230914	112500	1234045200	9170	9170	9170	9130	333
496	20230914	112400	1231002010	9170	9150	9170	9150	7
497	20230914	112300	1230937930	9150	9150	9150	9150	100
498	20230914	112200	1230022930	9130	9140	9140	9130	360
499	20230914	112100	1226733130	9150	9140	9150	9140	87
500	20230914	112000	1225937940	9140	9150	9150	9130	143
501	20230914	111900	1224631970	9150	9160	9170	9150	498
502	20230914	111800	1220073710	9160	9140	9180	9140	1195
503	20230914	111700	1209118370	9140	9150	9150	9140	406
504	20230914	111600	1205405660	9130	9140	9150	9130	130
505	20230914	111500	1204217590	9130	9100	9130	9090	729
506	20230914	111400	1197574720	9100	9100	9100	9100	246
507	20230914	111300	1195336120	9090	9090	9090	9090	43
508	20230914	111200	1194945250	9090	9090	9090	9090	307
509	20230914	111100	1192154620	9090	9060	9090	9060	590
510	20230914	111000	1186796760	9060	9060	9060	9060	27
511	20230914	110900	1186552140	9060	9050	9060	9050	2
512	20230914	110800	1186534030	9070	9070	9070	9070	1
513	20230914	110700	1186524960	9050	9050	9050	9050	37
514	20230914	110600	1186190110	9050	9040	9050	9040	724
515	20230914	110500	1179639500	9040	9040	9040	9040	31
516	20230914	110400	1179359260	9040	9070	9070	9040	463
517	20230914	110300	1175169310	9050	9060	9070	9050	17
518	20230914	110200	1175015290	9070	9060	9070	9050	168
519	20230914	110100	1173493350	9060	9060	9060	9050	259
520	20230914	110000	1171146830	9050	9050	9050	9050	4
521	20230914	105900	1171110630	9060	9060	9060	9060	0
522	20230914	105800	1171110630	9060	9050	9060	9050	18
523	20230914	105700	1170947660	9050	9060	9060	9050	119
524	20230914	105600	1169869700	9050	9050	9050	9040	176
525	20230914	105500	1168277120	9050	9050	9050	9040	217
526	20230914	105400	1166313480	9050	9040	9050	9040	589
527	20230914	105300	1160987920	9030	9030	9030	9030	0
528	20230914	105200	1160987920	9030	9030	9030	9030	9
529	20230914	105100	1160906650	9040	9040	9040	9040	2
530	20230914	105000	1160888570	9040	9050	9050	9030	131
531	20230914	104900	1159705200	9040	9030	9050	9030	1164
532	20230914	104800	1149183080	9020	9030	9040	9020	34
533	20230914	104700	1148876060	9040	9040	9040	9040	1
534	20230914	104600	1148867020	9030	9030	9030	9030	74
535	20230914	104500	1148198800	9040	9010	9040	9010	44
536	20230914	104400	1147801780	9030	9020	9030	9010	59
537	20230914	104300	1147270160	9010	9020	9020	9010	50
538	20230914	104200	1146819650	9020	9010	9020	9010	22
539	20230914	104100	1146621220	9020	9040	9040	9020	451
540	20230914	104000	1142548130	9040	9040	9060	9040	116
541	20230914	103900	1141498890	9040	9040	9040	9040	44
542	20230914	103800	1141101130	9060	9030	9060	9030	845
543	20230914	103700	1133445510	9060	9030	9060	9030	220
544	20230914	103600	1131454160	9040	9010	9040	9010	211
545	20230914	103500	1129551040	9020	9010	9030	9010	451
546	20230914	103400	1125487450	9010	9000	9010	9000	46
547	20230914	103300	1125073350	8990	9020	9020	8990	982
548	20230914	103200	1116227310	9030	9030	9030	9030	14
549	20230914	103100	1116100890	9030	9030	9030	9030	89
550	20230914	103000	1115297220	9030	9020	9030	9020	286
551	20230914	102900	1112717490	9030	9030	9030	9030	9
552	20230914	102800	1112636220	9050	9050	9050	9050	0
553	20230914	102700	1112636220	9050	9020	9050	9020	17
554	20230914	102600	1112482700	9060	9020	9060	9020	485
555	20230914	102500	1108100080	9020	9020	9020	9020	111
556	20230914	102400	1107098860	9010	9010	9010	9010	10
557	20230914	102300	1107008760	9010	9050	9050	9010	852
558	20230914	102200	1099318240	9060	9060	9080	9040	81
559	20230914	102100	1098584220	9040	9040	9040	9040	7
560	20230914	102000	1098520940	9000	9070	9090	9000	5897
561	20230914	101900	1045258940	9070	9070	9070	9070	171
562	20230914	101800	1043707970	9070	9070	9070	9070	184
563	20230914	101700	1042039090	9070	9100	9100	9070	118
564	20230914	101600	1040965470	9110	9090	9110	9090	226
565	20230914	101500	1038911110	9050	9050	9050	9050	1
566	20230914	101400	1038902060	9050	9070	9070	9050	387
567	20230914	101300	1035396060	9060	9060	9060	9060	0
568	20230914	101200	1035396060	9060	9060	9060	9060	13
569	20230914	101100	1035278280	9090	9090	9120	9020	2356
570	20230914	101000	1013897390	9090	9120	9120	9090	2662
571	20230914	100900	989653450	9120	9110	9120	9110	31
572	20230914	100800	989370890	9110	9110	9120	9110	379
573	20230914	100700	985915800	9110	9110	9110	9110	74
574	20230914	100600	985241660	9120	9120	9120	9120	2
575	20230914	100500	985223420	9120	9120	9120	9120	209
576	20230914	100400	983317340	9110	9120	9120	9110	81
577	20230914	100300	982579260	9120	9120	9130	9120	20
578	20230914	100200	982396850	9140	9120	9140	9120	211
579	20230914	100100	980472490	9120	9140	9140	9120	131
580	20230914	100000	979276760	9130	9140	9140	9120	52
581	20230914	095900	978801830	9120	9140	9150	9120	46
582	20230914	095800	978381230	9130	9130	9130	9130	19
583	20230914	095700	978207760	9120	9130	9130	9120	48
584	20230914	095600	977769640	9150	9140	9150	9130	82
585	20230914	095500	977019860	9140	9150	9150	9140	672
586	20230914	095400	970874850	9150	9160	9160	9150	641
587	20230914	095300	965009480	9150	9160	9160	9150	48
588	20230914	095200	964570270	9160	9150	9160	9150	42
589	20230914	095100	964185580	9160	9160	9160	9160	36
590	20230914	095000	963855820	9170	9170	9170	9170	49
591	20230914	094900	963406490	9170	9180	9180	9170	595
592	20230914	094800	957948670	9180	9180	9200	9180	795
593	20230914	094700	950638290	9200	9190	9200	9190	932
594	20230914	094600	942066640	9190	9190	9190	9190	895
595	20230914	094500	933841590	9180	9180	9190	9180	476
596	20230914	094400	929470720	9180	9170	9200	9170	3364
597	20230914	094300	898590280	9170	9140	9170	9110	1254
598	20230914	094200	887131860	9130	9100	9130	9100	827
599	20230914	094100	879585300	9090	9100	9100	9090	16
600	20230914	094000	879439710	9090	9110	9110	9090	1217
601	20230914	093900	868371080	9100	9100	9130	9100	175
602	20230914	093800	866778330	9130	9100	9130	9100	862
603	20230914	093700	858921320	9090	9110	9110	9080	1724
604	20230914	093600	843250230	9110	9110	9120	9110	284
605	20230914	093500	840660500	9080	9090	9120	9080	679
606	20230914	093400	834479110	9090	9140	9140	9090	3149
607	20230914	093300	805807260	9140	9150	9150	9140	372
608	20230914	093200	802405140	9160	9160	9170	9150	94
609	20230914	093100	801544170	9160	9150	9160	9140	1133
610	20230914	093000	791171080	9160	9160	9160	9150	102
611	20230914	092900	790237170	9170	9140	9170	9140	320
612	20230914	092800	787308580	9140	9140	9140	9120	141
613	20230914	092700	786022440	9120	9150	9150	9120	3600
614	20230914	092600	753144620	9150	9200	9200	9150	1979
615	20230914	092500	734987220	9200	9200	9200	9170	1402
616	20230914	092400	722093780	9200	9160	9200	9160	2248
617	20230914	092300	701461640	9160	9190	9190	9140	3151
618	20230914	092200	672604330	9200	9200	9200	9170	2088
619	20230914	092100	653444790	9210	9160	9230	9160	13288
620	20230914	092000	531208640	9160	9120	9160	9120	1666
621	20230914	091900	515976830	9120	9120	9120	9110	1654
622	20230914	091800	500894490	9110	9120	9130	9110	2632
623	20230914	091700	476904870	9130	9120	9130	9120	345
624	20230914	091600	473755970	9130	9130	9170	9120	1708
625	20230914	091500	458142600	9120	9150	9170	9120	6397
626	20230914	091400	399582860	9170	9100	9170	9100	6802
627	20230914	091300	337572000	9120	9050	9120	9000	5246
628	20230914	091200	290038210	9060	9020	9060	9000	3017
629	20230914	091100	262789470	9020	9040	9040	9020	531
630	20230914	091000	257992220	9040	9050	9070	9040	1341
631	20230914	090900	245851300	9080	9040	9080	9040	1999
632	20230914	090800	227753680	9040	9000	9040	9000	1210
633	20230914	090700	216851450	8950	8970	9010	8950	1698
634	20230914	090600	201604460	8970	8940	8970	8920	652
635	20230914	090500	195768130	8940	8970	8980	8940	394
636	20230914	090400	192234270	9000	9070	9070	8930	1924
637	20230914	090300	174908700	9020	9000	9090	9000	2050
638	20230914	090200	156359450	9020	8890	9020	8880	7539
639	20230914	090100	88798130	8900	8970	8970	8890	5429
640	20230914	090000	40347490	8980	8930	8990	8930	4509