KissMeData/419080/min/candle-20230904.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230904	205400	1520223040	15660	15660	15660	15660	475
3	20230904	205300	1520223040	15660	15660	15660	15660	0
4	20230904	205200	1520223040	15660	15660	15660	15660	0
5	20230904	205100	1520223040	15660	15660	15660	15660	0
6	20230904	205000	1520223040	15660	15660	15660	15660	0
7	20230904	204900	1520223040	15660	15660	15660	15660	0
8	20230904	204800	1520223040	15660	15660	15660	15660	0
9	20230904	204700	1520223040	15660	15660	15660	15660	0
10	20230904	204600	1520223040	15660	15660	15660	15660	0
11	20230904	204500	1520223040	15660	15660	15660	15660	0
12	20230904	204400	1520223040	15660	15660	15660	15660	0
13	20230904	204300	1520223040	15660	15660	15660	15660	0
14	20230904	204200	1520223040	15660	15660	15660	15660	0
15	20230904	204100	1520223040	15660	15660	15660	15660	0
16	20230904	204000	1520223040	15660	15660	15660	15660	0
17	20230904	203900	1520223040	15660	15660	15660	15660	0
18	20230904	203800	1520223040	15660	15660	15660	15660	0
19	20230904	203700	1520223040	15660	15660	15660	15660	0
20	20230904	203600	1520223040	15660	15660	15660	15660	0
21	20230904	203500	1520223040	15660	15660	15660	15660	0
22	20230904	203400	1520223040	15660	15660	15660	15660	0
23	20230904	203300	1520223040	15660	15660	15660	15660	0
24	20230904	203200	1520223040	15660	15660	15660	15660	0
25	20230904	203100	1520223040	15660	15660	15660	15660	0
26	20230904	203000	1520223040	15660	15660	15660	15660	0
27	20230904	202900	1520223040	15660	15660	15660	15660	0
28	20230904	202800	1520223040	15660	15660	15660	15660	0
29	20230904	202700	1520223040	15660	15660	15660	15660	0
30	20230904	202600	1520223040	15660	15660	15660	15660	0
31	20230904	202500	1520223040	15660	15660	15660	15660	0
32	20230904	202400	1520223040	15660	15660	15660	15660	475
33	20230904	202300	1520223040	15660	15660	15660	15660	0
34	20230904	202200	1520223040	15660	15660	15660	15660	0
35	20230904	202100	1520223040	15660	15660	15660	15660	0
36	20230904	202000	1520223040	15660	15660	15660	15660	0
37	20230904	201900	1520223040	15660	15660	15660	15660	0
38	20230904	201800	1520223040	15660	15660	15660	15660	0
39	20230904	201700	1520223040	15660	15660	15660	15660	0
40	20230904	201600	1520223040	15660	15660	15660	15660	0
41	20230904	201500	1520223040	15660	15660	15660	15660	0
42	20230904	201400	1520223040	15660	15660	15660	15660	0
43	20230904	201300	1520223040	15660	15660	15660	15660	0
44	20230904	201200	1520223040	15660	15660	15660	15660	0
45	20230904	201100	1520223040	15660	15660	15660	15660	0
46	20230904	201000	1520223040	15660	15660	15660	15660	0
47	20230904	200900	1520223040	15660	15660	15660	15660	0
48	20230904	200800	1520223040	15660	15660	15660	15660	0
49	20230904	200700	1520223040	15660	15660	15660	15660	0
50	20230904	200600	1520223040	15660	15660	15660	15660	0
51	20230904	200500	1520223040	15660	15660	15660	15660	0
52	20230904	200400	1520223040	15660	15660	15660	15660	0
53	20230904	200300	1520223040	15660	15660	15660	15660	0
54	20230904	200200	1520223040	15660	15660	15660	15660	0
55	20230904	200100	1520223040	15660	15660	15660	15660	0
56	20230904	200000	1520223040	15660	15660	15660	15660	0
57	20230904	195900	1520223040	15660	15660	15660	15660	0
58	20230904	195800	1520223040	15660	15660	15660	15660	0
59	20230904	195700	1520223040	15660	15660	15660	15660	0
60	20230904	195600	1520223040	15660	15660	15660	15660	0
61	20230904	195500	1520223040	15660	15660	15660	15660	0
62	20230904	195400	1520223040	15660	15660	15660	15660	475
63	20230904	195300	1520223040	15660	15660	15660	15660	0
64	20230904	195200	1520223040	15660	15660	15660	15660	0
65	20230904	195100	1520223040	15660	15660	15660	15660	0
66	20230904	195000	1520223040	15660	15660	15660	15660	0
67	20230904	194900	1520223040	15660	15660	15660	15660	0
68	20230904	194800	1520223040	15660	15660	15660	15660	0
69	20230904	194700	1520223040	15660	15660	15660	15660	0
70	20230904	194600	1520223040	15660	15660	15660	15660	0
71	20230904	194500	1520223040	15660	15660	15660	15660	0
72	20230904	194400	1520223040	15660	15660	15660	15660	0
73	20230904	194300	1520223040	15660	15660	15660	15660	0
74	20230904	194200	1520223040	15660	15660	15660	15660	0
75	20230904	194100	1520223040	15660	15660	15660	15660	0
76	20230904	194000	1520223040	15660	15660	15660	15660	0
77	20230904	193900	1520223040	15660	15660	15660	15660	0
78	20230904	193800	1520223040	15660	15660	15660	15660	0
79	20230904	193700	1520223040	15660	15660	15660	15660	0
80	20230904	193600	1520223040	15660	15660	15660	15660	0
81	20230904	193500	1520223040	15660	15660	15660	15660	0
82	20230904	193400	1520223040	15660	15660	15660	15660	0
83	20230904	193300	1520223040	15660	15660	15660	15660	0
84	20230904	193200	1520223040	15660	15660	15660	15660	0
85	20230904	193100	1520223040	15660	15660	15660	15660	0
86	20230904	193000	1520223040	15660	15660	15660	15660	0
87	20230904	192900	1520223040	15660	15660	15660	15660	0
88	20230904	192800	1520223040	15660	15660	15660	15660	0
89	20230904	192700	1520223040	15660	15660	15660	15660	0
90	20230904	192600	1520223040	15660	15660	15660	15660	0
91	20230904	192500	1520223040	15660	15660	15660	15660	0
92	20230904	192400	1520223040	15660	15660	15660	15660	475
93	20230904	192300	1520223040	15660	15660	15660	15660	0
94	20230904	192200	1520223040	15660	15660	15660	15660	0
95	20230904	192100	1520223040	15660	15660	15660	15660	0
96	20230904	192000	1520223040	15660	15660	15660	15660	0
97	20230904	191900	1520223040	15660	15660	15660	15660	0
98	20230904	191800	1520223040	15660	15660	15660	15660	0
99	20230904	191700	1520223040	15660	15660	15660	15660	0
100	20230904	191600	1520223040	15660	15660	15660	15660	0
101	20230904	191500	1520223040	15660	15660	15660	15660	0
102	20230904	191400	1520223040	15660	15660	15660	15660	0
103	20230904	191300	1520223040	15660	15660	15660	15660	0
104	20230904	191200	1520223040	15660	15660	15660	15660	0
105	20230904	191100	1520223040	15660	15660	15660	15660	0
106	20230904	191000	1520223040	15660	15660	15660	15660	0
107	20230904	190900	1520223040	15660	15660	15660	15660	0
108	20230904	190800	1520223040	15660	15660	15660	15660	0
109	20230904	190700	1520223040	15660	15660	15660	15660	0
110	20230904	190600	1520223040	15660	15660	15660	15660	0
111	20230904	190500	1520223040	15660	15660	15660	15660	0
112	20230904	190400	1520223040	15660	15660	15660	15660	0
113	20230904	190300	1520223040	15660	15660	15660	15660	0
114	20230904	190200	1520223040	15660	15660	15660	15660	0
115	20230904	190100	1520223040	15660	15660	15660	15660	0
116	20230904	190000	1520223040	15660	15660	15660	15660	0
117	20230904	185900	1520223040	15660	15660	15660	15660	0
118	20230904	185800	1520223040	15660	15660	15660	15660	0
119	20230904	185700	1520223040	15660	15660	15660	15660	0
120	20230904	185600	1520223040	15660	15660	15660	15660	0
121	20230904	185500	1520223040	15660	15660	15660	15660	0
122	20230904	185400	1520223040	15660	15660	15660	15660	475
123	20230904	185300	1520223040	15660	15660	15660	15660	0
124	20230904	185200	1520223040	15660	15660	15660	15660	0
125	20230904	185100	1520223040	15660	15660	15660	15660	0
126	20230904	185000	1520223040	15660	15660	15660	15660	0
127	20230904	184900	1520223040	15660	15660	15660	15660	0
128	20230904	184800	1520223040	15660	15660	15660	15660	0
129	20230904	184700	1520223040	15660	15660	15660	15660	0
130	20230904	184600	1520223040	15660	15660	15660	15660	0
131	20230904	184500	1520223040	15660	15660	15660	15660	0
132	20230904	184400	1520223040	15660	15660	15660	15660	0
133	20230904	184300	1520223040	15660	15660	15660	15660	0
134	20230904	184200	1520223040	15660	15660	15660	15660	0
135	20230904	184100	1520223040	15660	15660	15660	15660	0
136	20230904	184000	1520223040	15660	15660	15660	15660	0
137	20230904	183900	1520223040	15660	15660	15660	15660	0
138	20230904	183800	1520223040	15660	15660	15660	15660	0
139	20230904	183700	1520223040	15660	15660	15660	15660	0
140	20230904	183600	1520223040	15660	15660	15660	15660	0
141	20230904	183500	1520223040	15660	15660	15660	15660	0
142	20230904	183400	1520223040	15660	15660	15660	15660	0
143	20230904	183300	1520223040	15660	15660	15660	15660	0
144	20230904	183200	1520223040	15660	15660	15660	15660	0
145	20230904	183100	1520223040	15660	15660	15660	15660	0
146	20230904	183000	1520223040	15660	15660	15660	15660	0
147	20230904	182900	1520223040	15660	15660	15660	15660	0
148	20230904	182800	1520223040	15660	15660	15660	15660	0
149	20230904	182700	1520223040	15660	15660	15660	15660	0
150	20230904	182600	1520223040	15660	15660	15660	15660	0
151	20230904	182500	1520223040	15660	15660	15660	15660	0
152	20230904	182400	1520223040	15660	15660	15660	15660	475
153	20230904	182300	1520223040	15660	15660	15660	15660	0
154	20230904	182200	1520223040	15660	15660	15660	15660	0
155	20230904	182100	1520223040	15660	15660	15660	15660	0
156	20230904	182000	1520223040	15660	15660	15660	15660	0
157	20230904	181900	1520223040	15660	15660	15660	15660	0
158	20230904	181800	1520223040	15660	15660	15660	15660	0
159	20230904	181700	1520223040	15660	15660	15660	15660	0
160	20230904	181600	1520223040	15660	15660	15660	15660	0
161	20230904	181500	1520223040	15660	15660	15660	15660	0
162	20230904	181400	1520223040	15660	15660	15660	15660	0
163	20230904	181300	1520223040	15660	15660	15660	15660	0
164	20230904	181200	1520223040	15660	15660	15660	15660	0
165	20230904	181100	1520223040	15660	15660	15660	15660	0
166	20230904	181000	1520223040	15660	15660	15660	15660	0
167	20230904	180900	1520223040	15660	15660	15660	15660	0
168	20230904	180800	1520223040	15660	15660	15660	15660	0
169	20230904	180700	1520223040	15660	15660	15660	15660	0
170	20230904	180600	1520223040	15660	15660	15660	15660	0
171	20230904	180500	1520223040	15660	15660	15660	15660	0
172	20230904	180400	1520223040	15660	15660	15660	15660	0
173	20230904	180300	1520223040	15660	15660	15660	15660	0
174	20230904	180200	1520223040	15660	15660	15660	15660	0
175	20230904	180100	1520223040	15660	15660	15660	15660	0
176	20230904	180000	1520223040	15660	15660	15660	15660	0
177	20230904	175900	1520223040	15660	15660	15660	15660	0
178	20230904	175800	1520223040	15660	15660	15660	15660	0
179	20230904	175700	1520223040	15660	15660	15660	15660	0
180	20230904	175600	1520223040	15660	15660	15660	15660	0
181	20230904	175500	1520223040	15660	15660	15660	15660	0
182	20230904	175400	1520223040	15660	15660	15660	15660	475
183	20230904	175300	1520223040	15660	15660	15660	15660	0
184	20230904	175200	1520223040	15660	15660	15660	15660	0
185	20230904	175100	1520223040	15660	15660	15660	15660	0
186	20230904	175000	1520223040	15660	15660	15660	15660	0
187	20230904	174900	1520223040	15660	15660	15660	15660	0
188	20230904	174800	1520223040	15660	15660	15660	15660	0
189	20230904	174700	1520223040	15660	15660	15660	15660	0
190	20230904	174600	1520223040	15660	15660	15660	15660	0
191	20230904	174500	1520223040	15660	15660	15660	15660	0
192	20230904	174400	1520223040	15660	15660	15660	15660	0
193	20230904	174300	1520223040	15660	15660	15660	15660	0
194	20230904	174200	1520223040	15660	15660	15660	15660	0
195	20230904	174100	1520223040	15660	15660	15660	15660	0
196	20230904	174000	1520223040	15660	15660	15660	15660	0
197	20230904	173900	1520223040	15660	15660	15660	15660	0
198	20230904	173800	1520223040	15660	15660	15660	15660	0
199	20230904	173700	1520223040	15660	15660	15660	15660	0
200	20230904	173600	1520223040	15660	15660	15660	15660	0
201	20230904	173500	1520223040	15660	15660	15660	15660	0
202	20230904	173400	1520223040	15660	15660	15660	15660	0
203	20230904	173300	1520223040	15660	15660	15660	15660	0
204	20230904	173200	1520223040	15660	15660	15660	15660	0
205	20230904	173100	1520223040	15660	15660	15660	15660	0
206	20230904	173000	1520223040	15660	15660	15660	15660	0
207	20230904	172900	1520223040	15660	15660	15660	15660	0
208	20230904	172800	1520223040	15660	15660	15660	15660	0
209	20230904	172700	1520223040	15660	15660	15660	15660	0
210	20230904	172600	1520223040	15660	15660	15660	15660	0
211	20230904	172500	1520223040	15660	15660	15660	15660	0
212	20230904	172400	1520223040	15660	15660	15660	15660	475
213	20230904	172300	1520223040	15660	15660	15660	15660	0
214	20230904	172200	1520223040	15660	15660	15660	15660	0
215	20230904	172100	1520223040	15660	15660	15660	15660	0
216	20230904	172000	1520223040	15660	15660	15660	15660	0
217	20230904	171900	1520223040	15660	15660	15660	15660	0
218	20230904	171800	1520223040	15660	15660	15660	15660	0
219	20230904	171700	1520223040	15660	15660	15660	15660	0
220	20230904	171600	1520223040	15660	15660	15660	15660	0
221	20230904	171500	1520223040	15660	15660	15660	15660	0
222	20230904	171400	1520223040	15660	15660	15660	15660	0
223	20230904	171300	1520223040	15660	15660	15660	15660	0
224	20230904	171200	1520223040	15660	15660	15660	15660	0
225	20230904	171100	1520223040	15660	15660	15660	15660	0
226	20230904	171000	1520223040	15660	15660	15660	15660	0
227	20230904	170900	1520223040	15660	15660	15660	15660	0
228	20230904	170800	1520223040	15660	15660	15660	15660	0
229	20230904	170700	1520223040	15660	15660	15660	15660	0
230	20230904	170600	1520223040	15660	15660	15660	15660	0
231	20230904	170500	1520223040	15660	15660	15660	15660	0
232	20230904	170400	1520223040	15660	15660	15660	15660	0
233	20230904	170300	1520223040	15660	15660	15660	15660	0
234	20230904	170200	1520223040	15660	15660	15660	15660	0
235	20230904	170100	1520223040	15660	15660	15660	15660	0
236	20230904	170000	1520223040	15660	15660	15660	15660	0
237	20230904	165900	1520223040	15660	15660	15660	15660	0
238	20230904	165800	1520223040	15660	15660	15660	15660	0
239	20230904	165700	1520223040	15660	15660	15660	15660	0
240	20230904	165600	1520223040	15660	15660	15660	15660	0
241	20230904	165500	1520223040	15660	15660	15660	15660	0
242	20230904	165400	1520223040	15660	15660	15660	15660	475
243	20230904	165300	1520223040	15660	15660	15660	15660	0
244	20230904	165200	1520223040	15660	15660	15660	15660	0
245	20230904	165100	1520223040	15660	15660	15660	15660	0
246	20230904	165000	1520223040	15660	15660	15660	15660	0
247	20230904	164900	1520223040	15660	15660	15660	15660	0
248	20230904	164800	1520223040	15660	15660	15660	15660	0
249	20230904	164700	1520223040	15660	15660	15660	15660	0
250	20230904	164600	1520223040	15660	15660	15660	15660	0
251	20230904	164500	1520223040	15660	15660	15660	15660	0
252	20230904	164400	1520223040	15660	15660	15660	15660	0
253	20230904	164300	1520223040	15660	15660	15660	15660	0
254	20230904	164200	1520223040	15660	15660	15660	15660	0
255	20230904	164100	1520223040	15660	15660	15660	15660	0
256	20230904	164000	1520223040	15660	15660	15660	15660	0
257	20230904	163900	1520223040	15660	15660	15660	15660	0
258	20230904	163800	1520223040	15660	15660	15660	15660	0
259	20230904	163700	1520223040	15660	15660	15660	15660	0
260	20230904	163600	1520223040	15660	15660	15660	15660	0
261	20230904	163500	1520223040	15660	15660	15660	15660	0
262	20230904	163400	1520223040	15660	15660	15660	15660	0
263	20230904	163300	1520223040	15660	15660	15660	15660	0
264	20230904	163200	1520223040	15660	15660	15660	15660	0
265	20230904	163100	1520223040	15660	15660	15660	15660	0
266	20230904	163000	1520223040	15660	15660	15660	15660	0
267	20230904	162900	1520223040	15660	15660	15660	15660	0
268	20230904	162800	1520223040	15660	15660	15660	15660	0
269	20230904	162700	1520223040	15660	15660	15660	15660	0
270	20230904	162600	1520223040	15660	15660	15660	15660	0
271	20230904	162500	1520223040	15660	15660	15660	15660	0
272	20230904	162400	1520223040	15660	15660	15660	15660	475
273	20230904	162300	1520223040	15660	15660	15660	15660	0
274	20230904	162200	1520223040	15660	15660	15660	15660	0
275	20230904	162100	1520223040	15660	15660	15660	15660	0
276	20230904	162000	1520223040	15660	15660	15660	15660	0
277	20230904	161900	1520223040	15660	15660	15660	15660	0
278	20230904	161800	1520223040	15660	15660	15660	15660	0
279	20230904	161700	1520223040	15660	15660	15660	15660	0
280	20230904	161600	1520223040	15660	15660	15660	15660	0
281	20230904	161500	1520223040	15660	15660	15660	15660	0
282	20230904	161400	1520223040	15660	15660	15660	15660	0
283	20230904	161300	1520223040	15660	15660	15660	15660	0
284	20230904	161200	1520223040	15660	15660	15660	15660	0
285	20230904	161100	1520223040	15660	15660	15660	15660	0
286	20230904	161000	1520223040	15660	15660	15660	15660	0
287	20230904	160900	1520223040	15660	15660	15660	15660	0
288	20230904	160800	1520223040	15660	15660	15660	15660	0
289	20230904	160700	1520223040	15660	15660	15660	15660	0
290	20230904	160600	1520223040	15660	15660	15660	15660	0
291	20230904	160500	1520223040	15660	15660	15660	15660	0
292	20230904	160400	1520223040	15660	15660	15660	15660	0
293	20230904	160300	1520223040	15660	15660	15660	15660	0
294	20230904	160200	1520223040	15660	15660	15660	15660	0
295	20230904	160100	1520223040	15660	15660	15660	15660	0
296	20230904	160000	1520223040	15660	15660	15660	15660	0
297	20230904	155900	1520223040	15660	15660	15660	15660	0
298	20230904	155800	1520223040	15660	15660	15660	15660	0
299	20230904	155700	1520223040	15660	15660	15660	15660	0
300	20230904	155600	1520223040	15660	15660	15660	15660	0
301	20230904	155500	1520223040	15660	15660	15660	15660	0
302	20230904	155400	1520223040	15660	15660	15660	15660	475
303	20230904	155300	1520223040	15660	15660	15660	15660	0
304	20230904	155200	1520223040	15660	15660	15660	15660	0
305	20230904	155100	1520223040	15660	15660	15660	15660	0
306	20230904	155000	1520223040	15660	15660	15660	15660	0
307	20230904	154900	1520223040	15660	15660	15660	15660	0
308	20230904	154800	1520223040	15660	15660	15660	15660	0
309	20230904	154700	1520223040	15660	15660	15660	15660	0
310	20230904	154600	1520223040	15660	15660	15660	15660	0
311	20230904	154500	1520223040	15660	15660	15660	15660	0
312	20230904	154400	1520223040	15660	15660	15660	15660	0
313	20230904	154300	1520223040	15660	15660	15660	15660	0
314	20230904	154200	1520223040	15660	15660	15660	15660	0
315	20230904	154100	1520223040	15660	15660	15660	15660	0
316	20230904	154000	1520223040	15660	15660	15660	15660	0
317	20230904	153900	1520223040	15660	15660	15660	15660	0
318	20230904	153800	1520223040	15660	15660	15660	15660	0
319	20230904	153700	1520223040	15660	15660	15660	15660	0
320	20230904	153600	1520223040	15660	15660	15660	15660	0
321	20230904	153500	1520223040	15660	15660	15660	15660	0
322	20230904	153400	1520223040	15660	15660	15660	15660	0
323	20230904	153300	1520223040	15660	15660	15660	15660	0
324	20230904	153200	1520223040	15660	15660	15660	15660	0
325	20230904	153100	1520223040	15660	15660	15660	15660	0
326	20230904	153000	1520223040	15660	15660	15660	15660	475
327	20230904	152900	1512784540	15560	15560	15560	15560	0
328	20230904	152800	1512784540	15560	15560	15560	15560	0
329	20230904	152700	1512784540	15560	15560	15560	15560	0
330	20230904	152600	1512784540	15560	15560	15560	15560	0
331	20230904	152500	1512784540	15560	15560	15560	15560	0
332	20230904	152400	1512784540	15560	15560	15560	15560	0
333	20230904	152300	1512784540	15560	15560	15560	15560	0
334	20230904	152200	1512784540	15560	15560	15560	15560	0
335	20230904	152100	1512784540	15560	15560	15560	15560	0
336	20230904	152000	1512784540	15560	15560	15560	15560	0
337	20230904	151900	1512784540	15560	15640	15640	15560	51
338	20230904	151800	1511987220	15550	15590	15590	15550	659
339	20230904	151700	1501729760	15660	15610	15660	15590	523
340	20230904	151600	1493570530	15610	15610	15610	15610	0
341	20230904	151500	1493570530	15610	15610	15610	15610	0
342	20230904	151400	1493570530	15610	15600	15610	15600	75
343	20230904	151300	1492399980	15600	15620	15620	15600	602
344	20230904	151200	1483002100	15620	15620	15620	15620	4
345	20230904	151100	1482939620	15620	15620	15620	15620	5
346	20230904	151000	1482861520	15620	15630	15650	15620	122
347	20230904	150900	1480953560	15630	15630	15630	15630	20
348	20230904	150800	1480640960	15650	15660	15660	15650	285
349	20230904	150700	1476180090	15650	15630	15650	15630	7
350	20230904	150600	1476070560	15650	15650	15650	15650	27
351	20230904	150500	1475648010	15650	15650	15650	15650	1
352	20230904	150400	1475632360	15660	15650	15660	15650	27
353	20230904	150300	1475209800	15650	15650	15650	15650	32
354	20230904	150200	1474709000	15650	15630	15650	15590	51
355	20230904	150100	1473911480	15590	15600	15600	15590	239
356	20230904	150000	1470185440	15600	15600	15600	15600	1
357	20230904	145900	1470169840	15650	15650	15650	15650	1
358	20230904	145800	1470154190	15650	15650	15650	15650	0
359	20230904	145700	1470154190	15650	15650	15650	15650	128
360	20230904	145600	1468150990	15650	15650	15650	15650	0
361	20230904	145500	1468150990	15650	15650	15650	15650	323
362	20230904	145400	1463096040	15650	15650	15650	15650	30
363	20230904	145300	1462626540	15650	15650	15650	15650	53
364	20230904	145200	1461797090	15580	15580	15580	15580	0
365	20230904	145100	1461797090	15580	15580	15580	15580	0
366	20230904	145000	1461797090	15580	15580	15580	15580	100
367	20230904	144900	1460239090	15580	15590	15590	15580	901
368	20230904	144800	1446201480	15650	15650	15650	15650	43
369	20230904	144700	1445528530	15650	15650	15650	15650	0
370	20230904	144600	1445528530	15650	15650	15650	15650	53
371	20230904	144500	1444699080	15580	15580	15580	15580	107
372	20230904	144400	1443032020	15580	15580	15580	15580	0
373	20230904	144300	1443032020	15580	15580	15580	15580	0
374	20230904	144200	1443032020	15580	15580	15580	15580	0
375	20230904	144100	1443032020	15580	15580	15580	15580	0
376	20230904	144000	1443032020	15580	15580	15580	15580	78
377	20230904	143900	1441816780	15600	15600	15600	15600	1
378	20230904	143800	1441801180	15600	15600	15600	15600	0
379	20230904	143700	1441801180	15600	15600	15600	15600	0
380	20230904	143600	1441801180	15600	15600	15600	15600	1
381	20230904	143500	1441785580	15590	15660	15660	15590	161
382	20230904	143400	1439273220	15660	15660	15660	15660	58
383	20230904	143300	1438364940	15660	15660	15660	15660	0
384	20230904	143200	1438364940	15660	15660	15660	15660	62
385	20230904	143100	1437394020	15590	15590	15590	15590	99
386	20230904	143000	1435850610	15590	15590	15590	15590	40
387	20230904	142900	1435227010	15590	15590	15590	15590	1
388	20230904	142800	1435211420	15590	15590	15590	15590	0
389	20230904	142700	1435211420	15590	15590	15590	15590	37
390	20230904	142600	1434634590	15580	15580	15580	15580	0
391	20230904	142500	1434634590	15580	15580	15580	15580	0
392	20230904	142400	1434634590	15580	15580	15580	15580	203
393	20230904	142300	1431471850	15580	15580	15580	15580	0
394	20230904	142200	1431471850	15580	15650	15660	15580	111
395	20230904	142100	1429734720	15570	15570	15570	15570	0
396	20230904	142000	1429734720	15570	15570	15570	15570	0
397	20230904	141900	1429734720	15570	15570	15570	15570	0
398	20230904	141800	1429734720	15570	15570	15570	15570	1
399	20230904	141700	1429719150	15700	15700	15700	15700	0
400	20230904	141600	1429719150	15700	15700	15700	15700	1
401	20230904	141500	1429703450	15580	15600	15610	15580	406
402	20230904	141400	1423375580	15610	15640	15640	15610	630
403	20230904	141300	1413534380	15660	15720	15720	15660	261
404	20230904	141200	1409447060	15660	15660	15660	15660	1
405	20230904	141100	1409431400	15630	15630	15630	15630	0
406	20230904	141000	1409431400	15630	15630	15630	15630	0
407	20230904	140900	1409431400	15630	15630	15630	15630	0
408	20230904	140800	1409431400	15630	15630	15630	15630	1
409	20230904	140700	1409415770	15610	15730	15750	15610	2224
410	20230904	140600	1374507350	15730	15730	15730	15730	0
411	20230904	140500	1374507350	15730	15730	15730	15730	310
412	20230904	140400	1369631050	15730	15730	15740	15730	509
413	20230904	140300	1361620070	15730	15700	15730	15700	943
414	20230904	140200	1346805310	15700	15700	15700	15700	0
415	20230904	140100	1346805310	15700	15700	15700	15700	53
416	20230904	140000	1345973210	15680	15690	15690	15680	266
417	20230904	135900	1341799960	15690	15690	15690	15690	0
418	20230904	135800	1341799960	15690	15690	15690	15690	1
419	20230904	135700	1341784270	15700	15700	15700	15700	429
420	20230904	135600	1335048970	15730	15730	15730	15730	5
421	20230904	135500	1334970320	15730	15700	15730	15700	463
422	20230904	135400	1327699600	15710	15740	15740	15710	352
423	20230904	135300	1322163400	15740	15740	15740	15740	0
424	20230904	135200	1322163400	15740	15740	15740	15740	0
425	20230904	135100	1322163400	15740	15740	15740	15740	1
426	20230904	135000	1322147660	15740	15740	15740	15740	0
427	20230904	134900	1322147660	15740	15740	15740	15740	268
428	20230904	134800	1317929340	15740	15740	15740	15740	2
429	20230904	134700	1317897860	15670	15670	15670	15670	1
430	20230904	134600	1317882190	15740	15740	15740	15740	0
431	20230904	134500	1317882190	15740	15740	15740	15740	2
432	20230904	134400	1317850710	15730	15730	15730	15730	0
433	20230904	134300	1317850710	15730	15730	15730	15730	43
434	20230904	134200	1317174320	15740	15750	15750	15740	305
435	20230904	134100	1312372950	15740	15740	15740	15740	0
436	20230904	134000	1312372950	15740	15740	15740	15740	235
437	20230904	133900	1308674050	15780	15780	15780	15780	0
438	20230904	133800	1308674050	15780	15720	15780	15720	1721
439	20230904	133700	1281586830	15720	15630	15720	15630	46
440	20230904	133600	1280863800	15720	15700	15720	15700	811
441	20230904	133500	1268117880	15700	15700	15700	15700	0
442	20230904	133400	1268117880	15700	15700	15700	15700	0
443	20230904	133300	1268117880	15700	15700	15700	15700	0
444	20230904	133200	1268117880	15700	15700	15700	15700	0
445	20230904	133100	1268117880	15700	15700	15700	15700	0
446	20230904	133000	1268117880	15700	15700	15700	15700	39
447	20230904	132900	1267505580	15700	15700	15700	15700	0
448	20230904	132800	1267505580	15700	15700	15700	15700	0
449	20230904	132700	1267505580	15700	15610	15700	15610	15
450	20230904	132600	1267271160	15610	15610	15610	15610	14
451	20230904	132500	1267052620	15610	15610	15610	15610	398
452	20230904	132400	1260839840	15610	15610	15610	15610	4
453	20230904	132300	1260777400	15610	15610	15610	15610	0
454	20230904	132200	1260777400	15610	15610	15610	15610	0
455	20230904	132100	1260777400	15610	15610	15610	15610	0
456	20230904	132000	1260777400	15610	15620	15620	15610	50
457	20230904	131900	1259996770	15610	15610	15610	15610	0
458	20230904	131800	1259996770	15610	15610	15610	15610	0
459	20230904	131700	1259996770	15610	15610	15610	15610	1
460	20230904	131600	1259981160	15670	15670	15670	15670	166
461	20230904	131500	1257379940	15600	15600	15600	15600	0
462	20230904	131400	1257379940	15600	15590	15600	15590	7021
463	20230904	131300	1147855680	15600	15660	15660	15600	315
464	20230904	131200	1142934840	15660	15660	15670	15660	60
465	20230904	131100	1141994670	15660	15660	15660	15660	0
466	20230904	131000	1141994670	15660	15660	15660	15660	20
467	20230904	130900	1141681470	15640	15640	15640	15640	0
468	20230904	130800	1141681470	15640	15640	15640	15640	0
469	20230904	130700	1141681470	15640	15640	15640	15640	103
470	20230904	130600	1140070550	15600	15630	15630	15600	86
471	20230904	130500	1138726400	15630	15630	15630	15630	0
472	20230904	130400	1138726400	15630	15630	15630	15630	0
473	20230904	130300	1138726400	15630	15630	15630	15630	15
474	20230904	130200	1138491950	15640	15630	15640	15630	102
475	20230904	130100	1136897670	15620	15620	15620	15620	80
476	20230904	130000	1135648070	15630	15630	15630	15630	16
477	20230904	125900	1135397990	15620	15620	15620	15620	50
478	20230904	125800	1134616990	15620	15620	15620	15620	0
479	20230904	125700	1134616990	15620	15620	15620	15620	0
480	20230904	125600	1134616990	15620	15590	15620	15590	11
481	20230904	125500	1134445260	15620	15620	15620	15620	0
482	20230904	125400	1134445260	15620	15620	15620	15620	0
483	20230904	125300	1134445260	15620	15620	15620	15620	1
484	20230904	125200	1134429640	15590	15590	15590	15590	0
485	20230904	125100	1134429640	15590	15590	15590	15590	0
486	20230904	125000	1134429640	15590	15590	15590	15590	0
487	20230904	124900	1134429640	15590	15590	15590	15590	0
488	20230904	124800	1134429640	15590	15590	15590	15590	0
489	20230904	124700	1134429640	15590	15590	15590	15590	0
490	20230904	124600	1134429640	15590	15590	15590	15590	1
491	20230904	124500	1134414050	15590	15590	15590	15590	3
492	20230904	124400	1134367280	15560	15560	15560	15560	0
493	20230904	124300	1134367280	15560	15560	15560	15560	0
494	20230904	124200	1134367280	15560	15560	15560	15560	0
495	20230904	124100	1134367280	15560	15570	15570	15560	2089
496	20230904	124000	1101862230	15560	15560	15560	15560	0
497	20230904	123900	1101862230	15560	15560	15560	15560	0
498	20230904	123800	1101862230	15560	15560	15560	15560	0
499	20230904	123700	1101862230	15560	15570	15570	15560	100
500	20230904	123600	1100305990	15560	15570	15570	15560	500
501	20230904	123500	1092525490	15570	15620	15620	15570	11
502	20230904	123400	1092353720	15560	15560	15560	15560	0
503	20230904	123300	1092353720	15560	15560	15560	15560	0
504	20230904	123200	1092353720	15560	15560	15560	15560	0
505	20230904	123100	1092353720	15560	15560	15560	15560	10
506	20230904	123000	1092198120	15560	15560	15560	15560	0
507	20230904	122900	1092198120	15560	15620	15620	15560	101
508	20230904	122800	1090626500	15560	15560	15560	15560	0
509	20230904	122700	1090626500	15560	15560	15560	15560	73
510	20230904	122600	1089490620	15560	15560	15560	15560	0
511	20230904	122500	1089490620	15560	15620	15620	15560	2
512	20230904	122400	1089459440	15620	15620	15620	15620	0
513	20230904	122300	1089459440	15620	15620	15620	15620	16
514	20230904	122200	1089209520	15620	15620	15620	15620	1
515	20230904	122100	1089193900	15620	15620	15620	15620	0
516	20230904	122000	1089193900	15620	15620	15620	15620	0
517	20230904	121900	1089193900	15620	15610	15620	15610	62
518	20230904	121800	1088226040	15560	15560	15560	15560	0
519	20230904	121700	1088226040	15560	15560	15560	15560	0
520	20230904	121600	1088226040	15560	15600	15600	15560	530
521	20230904	121500	1079959240	15550	15550	15550	15550	1
522	20230904	121400	1079943690	15560	15560	15560	15560	2359
523	20230904	121300	1043237650	15560	15570	15570	15560	641
524	20230904	121200	1033262680	15600	15600	15600	15600	1
525	20230904	121100	1033247080	15600	15600	15600	15600	10
526	20230904	121000	1033091080	15570	15570	15570	15570	40
527	20230904	120900	1032468280	15560	15560	15560	15560	0
528	20230904	120800	1032468280	15560	15560	15560	15560	1
529	20230904	120700	1032452720	15550	15550	15550	15550	0
530	20230904	120600	1032452720	15550	15560	15560	15550	466
531	20230904	120500	1025203790	15560	15560	15560	15560	61
532	20230904	120400	1024254630	15560	15560	15560	15560	0
533	20230904	120300	1024254630	15560	15560	15560	15560	0
534	20230904	120200	1024254630	15560	15560	15560	15560	0
535	20230904	120100	1024254630	15560	15560	15560	15560	0
536	20230904	120000	1024254630	15560	15570	15570	15560	100
537	20230904	115900	1022697650	15610	15610	15610	15610	10
538	20230904	115800	1022541550	15620	15640	15640	15620	94
539	20230904	115700	1021071730	15650	15650	15650	15650	1
540	20230904	115600	1021056080	15640	15640	15640	15640	0
541	20230904	115500	1021056080	15640	15640	15640	15640	0
542	20230904	115400	1021056080	15640	15630	15640	15630	10
543	20230904	115300	1020899700	15620	15620	15620	15620	8
544	20230904	115200	1020774740	15610	15590	15610	15590	117
545	20230904	115100	1018950120	15550	15550	15550	15550	0
546	20230904	115000	1018950120	15550	15550	15550	15550	0
547	20230904	114900	1018950120	15550	15550	15550	15550	0
548	20230904	114800	1018950120	15550	15550	15550	15550	0
549	20230904	114700	1018950120	15550	15550	15550	15550	0
550	20230904	114600	1018950120	15550	15550	15550	15550	0
551	20230904	114500	1018950120	15550	15550	15550	15550	0
552	20230904	114400	1018950120	15550	15550	15550	15550	1
553	20230904	114300	1018934570	15590	15590	15590	15590	1
554	20230904	114200	1018918980	15590	15590	15590	15590	100
555	20230904	114100	1017359980	15590	15590	15590	15590	152
556	20230904	114000	1014990300	15590	15560	15590	15560	230
557	20230904	113900	1011404760	15550	15550	15550	15550	0
558	20230904	113800	1011404760	15550	15550	15550	15550	148
559	20230904	113700	1009103360	15510	15510	15510	15510	0
560	20230904	113600	1009103360	15510	15510	15510	15510	0
561	20230904	113500	1009103360	15510	15510	15510	15510	0
562	20230904	113400	1009103360	15510	15510	15510	15510	201
563	20230904	113300	1005985850	15520	15520	15520	15520	0
564	20230904	113200	1005985850	15520	15510	15520	15510	194
565	20230904	113100	1002975050	15490	15490	15490	15490	0
566	20230904	113000	1002975050	15490	15490	15490	15490	1
567	20230904	112900	1002959560	15430	15430	15430	15430	0
568	20230904	112800	1002959560	15430	15430	15430	15430	300
569	20230904	112700	998330560	15400	15410	15410	15400	5000
570	20230904	112600	921329280	15400	15400	15400	15400	0
571	20230904	112500	921329280	15400	15410	15410	15400	663
572	20230904	112400	911118080	15410	15410	15410	15410	4
573	20230904	112300	911056440	15410	15450	15450	15410	1341
574	20230904	112200	890379840	15450	15460	15460	15450	500
575	20230904	112100	882652060	15460	15460	15460	15460	3
576	20230904	112000	882605680	15460	15460	15460	15460	575
577	20230904	111900	873716180	15460	15460	15460	15460	686
578	20230904	111800	863110620	15460	15460	15460	15460	55
579	20230904	111700	862260320	15460	15460	15460	15460	0
580	20230904	111600	862260320	15460	15460	15460	15460	0
581	20230904	111500	862260320	15460	15460	15460	15460	2
582	20230904	111400	862229400	15450	15450	15450	15450	0
583	20230904	111300	862229400	15450	15520	15520	15450	2
584	20230904	111200	862198430	15450	15450	15450	15450	0
585	20230904	111100	862198430	15450	15450	15450	15450	0
586	20230904	111000	862198430	15450	15450	15450	15450	0
587	20230904	110900	862198430	15450	15450	15450	15450	0
588	20230904	110800	862198430	15450	15480	15480	15450	4170
589	20230904	110700	797766720	15540	15540	15540	15540	3
590	20230904	110600	797720100	15540	15480	15540	15480	15
591	20230904	110500	797487180	15480	15490	15490	15480	128
592	20230904	110400	795505640	15540	15540	15540	15540	6
593	20230904	110300	795412400	15540	15580	15580	15540	2
594	20230904	110200	795381280	15570	15540	15570	15540	56
595	20230904	110100	794510970	15540	15500	15540	15500	728
596	20230904	110000	783215830	15480	15480	15480	15480	0
597	20230904	105900	783215830	15480	15480	15480	15480	38
598	20230904	105800	782627590	15470	15470	15470	15470	0
599	20230904	105700	782627590	15470	15470	15470	15470	15
600	20230904	105600	782395540	15460	15460	15460	15460	0
601	20230904	105500	782395540	15460	15460	15460	15460	0
602	20230904	105400	782395540	15460	15460	15460	15460	0
603	20230904	105300	782395540	15460	15470	15470	15460	65
604	20230904	105200	781390500	15470	15470	15470	15470	1
605	20230904	105100	781375030	15510	15510	15510	15510	0
606	20230904	105000	781375030	15510	15510	15510	15510	1
607	20230904	104900	781359520	15500	15500	15500	15500	9
608	20230904	104800	781220020	15500	15500	15500	15500	19
609	20230904	104700	780925520	15500	15500	15500	15500	99
610	20230904	104600	779391020	15440	15460	15460	15440	2000
611	20230904	104500	748492960	15460	15460	15460	15460	0
612	20230904	104400	748492960	15460	15460	15460	15460	0
613	20230904	104300	748492960	15460	15460	15460	15460	4
614	20230904	104200	748431120	15460	15460	15460	15460	1
615	20230904	104100	748415660	15460	15460	15460	15460	27
616	20230904	104000	747998240	15450	15450	15450	15450	0
617	20230904	103900	747998240	15450	15460	15460	15450	100
618	20230904	103800	746453140	15450	15460	15460	15450	182
619	20230904	103700	743641040	15500	15520	15520	15500	1401
620	20230904	103600	721919290	15520	15520	15520	15520	48
621	20230904	103500	721174330	15520	15520	15520	15520	5
622	20230904	103400	721096730	15520	15520	15520	15520	114
623	20230904	103300	719327450	15520	15530	15530	15520	487
624	20230904	103200	711768680	15600	15540	15600	15540	13
625	20230904	103100	711566600	15600	15560	15600	15560	200
626	20230904	103000	708446640	15530	15530	15530	15530	0
627	20230904	102900	708446640	15530	15530	15530	15530	363
628	20230904	102800	702809250	15530	15530	15530	15530	265
629	20230904	102700	698693800	15510	15510	15510	15510	0
630	20230904	102600	698693800	15510	15510	15510	15510	0
631	20230904	102500	698693800	15510	15520	15520	15510	239
632	20230904	102400	694985910	15560	15550	15560	15550	36
633	20230904	102300	694425840	15510	15520	15520	15510	112
634	20230904	102200	692688570	15560	15510	15560	15510	22
635	20230904	102100	692346850	15520	15520	15520	15520	51
636	20230904	102000	691555330	15530	15530	15530	15530	0
637	20230904	101900	691555330	15530	15530	15530	15530	75
638	20230904	101800	690390580	15530	15530	15530	15530	0
639	20230904	101700	690390580	15530	15540	15540	15530	75
640	20230904	101600	689225280	15540	15540	15540	15540	0
641	20230904	101500	689225280	15540	15560	15560	15540	500
642	20230904	101400	681452770	15560	15600	15600	15560	293
643	20230904	101300	676885650	15600	15600	15600	15600	248
644	20230904	101200	673016850	15600	15600	15600	15600	95
645	20230904	101100	671534850	15600	15660	15660	15600	196
646	20230904	101000	668468490	15670	15680	15680	15670	169
647	20230904	100900	665818660	15700	15740	15740	15700	244
648	20230904	100800	661983670	15730	15730	15730	15730	0
649	20230904	100700	661983670	15730	15730	15730	15730	0
650	20230904	100600	661983670	15730	15740	15740	15730	69
651	20230904	100500	660897700	15730	15760	15760	15730	620
652	20230904	100400	651142840	15740	15740	15740	15740	30
653	20230904	100300	650670640	15740	15740	15740	15740	17
654	20230904	100200	650403060	15740	15740	15740	15740	0
655	20230904	100100	650403060	15740	15740	15740	15740	1
656	20230904	100000	650387320	15740	15740	15740	15740	0
657	20230904	095900	650387320	15740	15740	15740	15740	63
658	20230904	095800	649395700	15740	15760	15760	15740	22
659	20230904	095700	649049020	15730	15730	15730	15730	0
660	20230904	095600	649049020	15730	15850	15850	15730	479
661	20230904	095500	641473470	15850	15850	15850	15850	0
662	20230904	095400	641473470	15850	15850	15850	15850	1
663	20230904	095300	641457620	15850	15850	15850	15850	1
664	20230904	095200	641441770	15850	15850	15850	15850	0
665	20230904	095100	641441770	15850	15850	15850	15850	1
666	20230904	095000	641425920	15950	15950	15950	15950	1
667	20230904	094900	641409970	15960	15950	15960	15850	271
668	20230904	094800	637087210	15950	15920	15960	15920	1845
669	20230904	094700	607674200	15950	15850	15950	15840	977
670	20230904	094600	592154900	15920	15920	15920	15920	1
671	20230904	094500	592138980	15840	15920	15920	15840	319
672	20230904	094400	587061300	15930	15920	15930	15920	437
673	20230904	094300	580100090	15920	15900	15920	15900	895
674	20230904	094200	565858410	15900	15900	15900	15900	20
675	20230904	094100	565540410	15900	15820	15900	15820	1146
676	20230904	094000	547352720	15720	15720	15720	15720	1
677	20230904	093900	547337000	15740	15680	15740	15680	513
678	20230904	093800	539281460	15680	15660	15680	15660	130
679	20230904	093700	537243870	15670	15660	15670	15660	154
680	20230904	093600	534830700	15660	15650	15660	15650	506
681	20230904	093500	526908040	15640	15530	15640	15530	410
682	20230904	093400	520518300	15530	15530	15530	15530	62
683	20230904	093300	519555440	15610	15610	15610	15610	3
684	20230904	093200	519508610	15610	15610	15610	15610	118
685	20230904	093100	517666630	15610	15620	15620	15610	89
686	20230904	093000	516277100	15610	15660	15660	15610	28
687	20230904	092900	515838670	15660	15530	15660	15520	583
688	20230904	092800	506727680	15520	15520	15520	15520	29
689	20230904	092700	506277600	15520	15590	15600	15520	1263
690	20230904	092600	486580070	15590	15590	15590	15590	7
691	20230904	092500	486470940	15590	15340	15590	15340	5665
692	20230904	092400	399068390	15310	15310	15310	15290	1746
693	20230904	092300	372353240	15310	15350	15350	15310	1524
694	20230904	092200	348994960	15360	15340	15360	15330	185
695	20230904	092100	346157480	15340	15360	15360	15330	2784
696	20230904	092000	303456810	15360	15430	15430	15350	2557
697	20230904	091900	264188050	15410	15420	15600	15340	3504
698	20230904	091800	210288740	15420	15420	15420	15420	101
699	20230904	091700	208731320	15420	15430	15430	15410	80
700	20230904	091600	207498170	15430	15430	15430	15430	0
701	20230904	091500	207498170	15430	15430	15430	15430	146
702	20230904	091400	205245390	15490	15450	15490	15450	789
703	20230904	091300	193036350	15430	15430	15430	15430	25
704	20230904	091200	192650600	15330	15350	15430	15330	239
705	20230904	091100	188980090	15350	15410	15410	15330	938
706	20230904	091000	174564300	15390	15380	15480	15380	418
707	20230904	090900	168133160	15380	15490	15490	15380	2026
708	20230904	090800	136932350	15500	15500	15500	15500	200
709	20230904	090700	133832350	15500	15420	15500	15420	130
710	20230904	090600	131827510	15420	15580	15580	15420	3001
711	20230904	090500	85483440	15580	15510	15580	15500	572
712	20230904	090400	76615290	15510	15550	15550	15510	1269
713	20230904	090300	56901420	15550	15600	15650	15500	2149
714	20230904	090200	23507880	15650	15680	15680	15620	864
715	20230904	090100	9978110	15680	15880	15890	15680	269
716	20230904	090000	5717770	15890	15660	15900	15660	365