KissMeData/262260/min/candle-20230913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230913	202400	1669845140	15650	15650	15650	15650	1015
3	20230913	202300	1669845140	15650	15650	15650	15650	0
4	20230913	202200	1669845140	15650	15650	15650	15650	0
5	20230913	202100	1669845140	15650	15650	15650	15650	0
6	20230913	202000	1669845140	15650	15650	15650	15650	0
7	20230913	201900	1669845140	15650	15650	15650	15650	0
8	20230913	201800	1669845140	15650	15650	15650	15650	0
9	20230913	201700	1669845140	15650	15650	15650	15650	0
10	20230913	201600	1669845140	15650	15650	15650	15650	0
11	20230913	201500	1669845140	15650	15650	15650	15650	0
12	20230913	201400	1669845140	15650	15650	15650	15650	0
13	20230913	201300	1669845140	15650	15650	15650	15650	0
14	20230913	201200	1669845140	15650	15650	15650	15650	0
15	20230913	201100	1669845140	15650	15650	15650	15650	0
16	20230913	201000	1669845140	15650	15650	15650	15650	0
17	20230913	200900	1669845140	15650	15650	15650	15650	0
18	20230913	200800	1669845140	15650	15650	15650	15650	0
19	20230913	200700	1669845140	15650	15650	15650	15650	0
20	20230913	200600	1669845140	15650	15650	15650	15650	0
21	20230913	200500	1669845140	15650	15650	15650	15650	0
22	20230913	200400	1669845140	15650	15650	15650	15650	0
23	20230913	200300	1669845140	15650	15650	15650	15650	0
24	20230913	200200	1669845140	15650	15650	15650	15650	0
25	20230913	200100	1669845140	15650	15650	15650	15650	0
26	20230913	200000	1669845140	15650	15650	15650	15650	0
27	20230913	195900	1669845140	15650	15650	15650	15650	0
28	20230913	195800	1669845140	15650	15650	15650	15650	0
29	20230913	195700	1669845140	15650	15650	15650	15650	0
30	20230913	195600	1669845140	15650	15650	15650	15650	0
31	20230913	195500	1669845140	15650	15650	15650	15650	0
32	20230913	195400	1669845140	15650	15650	15650	15650	1015
33	20230913	195300	1669845140	15650	15650	15650	15650	0
34	20230913	195200	1669845140	15650	15650	15650	15650	0
35	20230913	195100	1669845140	15650	15650	15650	15650	0
36	20230913	195000	1669845140	15650	15650	15650	15650	0
37	20230913	194900	1669845140	15650	15650	15650	15650	0
38	20230913	194800	1669845140	15650	15650	15650	15650	0
39	20230913	194700	1669845140	15650	15650	15650	15650	0
40	20230913	194600	1669845140	15650	15650	15650	15650	0
41	20230913	194500	1669845140	15650	15650	15650	15650	0
42	20230913	194400	1669845140	15650	15650	15650	15650	0
43	20230913	194300	1669845140	15650	15650	15650	15650	0
44	20230913	194200	1669845140	15650	15650	15650	15650	0
45	20230913	194100	1669845140	15650	15650	15650	15650	0
46	20230913	194000	1669845140	15650	15650	15650	15650	0
47	20230913	193900	1669845140	15650	15650	15650	15650	0
48	20230913	193800	1669845140	15650	15650	15650	15650	0
49	20230913	193700	1669845140	15650	15650	15650	15650	0
50	20230913	193600	1669845140	15650	15650	15650	15650	0
51	20230913	193500	1669845140	15650	15650	15650	15650	0
52	20230913	193400	1669845140	15650	15650	15650	15650	0
53	20230913	193300	1669845140	15650	15650	15650	15650	0
54	20230913	193200	1669845140	15650	15650	15650	15650	0
55	20230913	193100	1669845140	15650	15650	15650	15650	0
56	20230913	193000	1669845140	15650	15650	15650	15650	0
57	20230913	192900	1669845140	15650	15650	15650	15650	0
58	20230913	192800	1669845140	15650	15650	15650	15650	0
59	20230913	192700	1669845140	15650	15650	15650	15650	0
60	20230913	192600	1669845140	15650	15650	15650	15650	0
61	20230913	192500	1669845140	15650	15650	15650	15650	0
62	20230913	192400	1669845140	15650	15650	15650	15650	1015
63	20230913	192300	1669845140	15650	15650	15650	15650	0
64	20230913	192200	1669845140	15650	15650	15650	15650	0
65	20230913	192100	1669845140	15650	15650	15650	15650	0
66	20230913	192000	1669845140	15650	15650	15650	15650	0
67	20230913	191900	1669845140	15650	15650	15650	15650	0
68	20230913	191800	1669845140	15650	15650	15650	15650	0
69	20230913	191700	1669845140	15650	15650	15650	15650	0
70	20230913	191600	1669845140	15650	15650	15650	15650	0
71	20230913	191500	1669845140	15650	15650	15650	15650	0
72	20230913	191400	1669845140	15650	15650	15650	15650	0
73	20230913	191300	1669845140	15650	15650	15650	15650	0
74	20230913	191200	1669845140	15650	15650	15650	15650	0
75	20230913	191100	1669845140	15650	15650	15650	15650	0
76	20230913	191000	1669845140	15650	15650	15650	15650	0
77	20230913	190900	1669845140	15650	15650	15650	15650	0
78	20230913	190800	1669845140	15650	15650	15650	15650	0
79	20230913	190700	1669845140	15650	15650	15650	15650	0
80	20230913	190600	1669845140	15650	15650	15650	15650	0
81	20230913	190500	1669845140	15650	15650	15650	15650	0
82	20230913	190400	1669845140	15650	15650	15650	15650	0
83	20230913	190300	1669845140	15650	15650	15650	15650	0
84	20230913	190200	1669845140	15650	15650	15650	15650	0
85	20230913	190100	1669845140	15650	15650	15650	15650	0
86	20230913	190000	1669845140	15650	15650	15650	15650	0
87	20230913	185900	1669845140	15650	15650	15650	15650	0
88	20230913	185800	1669845140	15650	15650	15650	15650	0
89	20230913	185700	1669845140	15650	15650	15650	15650	0
90	20230913	185600	1669845140	15650	15650	15650	15650	0
91	20230913	185500	1669845140	15650	15650	15650	15650	0
92	20230913	185400	1669845140	15650	15650	15650	15650	1015
93	20230913	185300	1669845140	15650	15650	15650	15650	0
94	20230913	185200	1669845140	15650	15650	15650	15650	0
95	20230913	185100	1669845140	15650	15650	15650	15650	0
96	20230913	185000	1669845140	15650	15650	15650	15650	0
97	20230913	184900	1669845140	15650	15650	15650	15650	0
98	20230913	184800	1669845140	15650	15650	15650	15650	0
99	20230913	184700	1669845140	15650	15650	15650	15650	0
100	20230913	184600	1669845140	15650	15650	15650	15650	0
101	20230913	184500	1669845140	15650	15650	15650	15650	0
102	20230913	184400	1669845140	15650	15650	15650	15650	0
103	20230913	184300	1669845140	15650	15650	15650	15650	0
104	20230913	184200	1669845140	15650	15650	15650	15650	0
105	20230913	184100	1669845140	15650	15650	15650	15650	0
106	20230913	184000	1669845140	15650	15650	15650	15650	0
107	20230913	183900	1669845140	15650	15650	15650	15650	0
108	20230913	183800	1669845140	15650	15650	15650	15650	0
109	20230913	183700	1669845140	15650	15650	15650	15650	0
110	20230913	183600	1669845140	15650	15650	15650	15650	0
111	20230913	183500	1669845140	15650	15650	15650	15650	0
112	20230913	183400	1669845140	15650	15650	15650	15650	0
113	20230913	183300	1669845140	15650	15650	15650	15650	0
114	20230913	183200	1669845140	15650	15650	15650	15650	0
115	20230913	183100	1669845140	15650	15650	15650	15650	0
116	20230913	183000	1669845140	15650	15650	15650	15650	0
117	20230913	182900	1669845140	15650	15650	15650	15650	0
118	20230913	182800	1669845140	15650	15650	15650	15650	0
119	20230913	182700	1669845140	15650	15650	15650	15650	0
120	20230913	182600	1669845140	15650	15650	15650	15650	0
121	20230913	182500	1669845140	15650	15650	15650	15650	0
122	20230913	182400	1669845140	15650	15650	15650	15650	1015
123	20230913	182300	1669845140	15650	15650	15650	15650	0
124	20230913	182200	1669845140	15650	15650	15650	15650	0
125	20230913	182100	1669845140	15650	15650	15650	15650	0
126	20230913	182000	1669845140	15650	15650	15650	15650	0
127	20230913	181900	1669845140	15650	15650	15650	15650	0
128	20230913	181800	1669845140	15650	15650	15650	15650	0
129	20230913	181700	1669845140	15650	15650	15650	15650	0
130	20230913	181600	1669845140	15650	15650	15650	15650	0
131	20230913	181500	1669845140	15650	15650	15650	15650	0
132	20230913	181400	1669845140	15650	15650	15650	15650	0
133	20230913	181300	1669845140	15650	15650	15650	15650	0
134	20230913	181200	1669845140	15650	15650	15650	15650	0
135	20230913	181100	1669845140	15650	15650	15650	15650	0
136	20230913	181000	1669845140	15650	15650	15650	15650	0
137	20230913	180900	1669845140	15650	15650	15650	15650	0
138	20230913	180800	1669845140	15650	15650	15650	15650	0
139	20230913	180700	1669845140	15650	15650	15650	15650	0
140	20230913	180600	1669845140	15650	15650	15650	15650	0
141	20230913	180500	1669845140	15650	15650	15650	15650	0
142	20230913	180400	1669845140	15650	15650	15650	15650	0
143	20230913	180300	1669845140	15650	15650	15650	15650	0
144	20230913	180200	1669845140	15650	15650	15650	15650	0
145	20230913	180100	1669845140	15650	15650	15650	15650	0
146	20230913	180000	1669845140	15650	15650	15650	15650	0
147	20230913	175900	1669845140	15650	15650	15650	15650	0
148	20230913	175800	1669845140	15650	15650	15650	15650	0
149	20230913	175700	1669845140	15650	15650	15650	15650	0
150	20230913	175600	1669845140	15650	15650	15650	15650	0
151	20230913	175500	1669845140	15650	15650	15650	15650	0
152	20230913	175400	1669845140	15650	15650	15650	15650	1015
153	20230913	175300	1669845140	15650	15650	15650	15650	0
154	20230913	175200	1669845140	15650	15650	15650	15650	0
155	20230913	175100	1669845140	15650	15650	15650	15650	0
156	20230913	175000	1669845140	15650	15650	15650	15650	0
157	20230913	174900	1669845140	15650	15650	15650	15650	0
158	20230913	174800	1669845140	15650	15650	15650	15650	0
159	20230913	174700	1669845140	15650	15650	15650	15650	0
160	20230913	174600	1669845140	15650	15650	15650	15650	0
161	20230913	174500	1669845140	15650	15650	15650	15650	0
162	20230913	174400	1669845140	15650	15650	15650	15650	0
163	20230913	174300	1669845140	15650	15650	15650	15650	0
164	20230913	174200	1669845140	15650	15650	15650	15650	0
165	20230913	174100	1669845140	15650	15650	15650	15650	0
166	20230913	174000	1669845140	15650	15650	15650	15650	0
167	20230913	173900	1669845140	15650	15650	15650	15650	0
168	20230913	173800	1669845140	15650	15650	15650	15650	0
169	20230913	173700	1669845140	15650	15650	15650	15650	0
170	20230913	173600	1669845140	15650	15650	15650	15650	0
171	20230913	173500	1669845140	15650	15650	15650	15650	0
172	20230913	173400	1669845140	15650	15650	15650	15650	0
173	20230913	173300	1669845140	15650	15650	15650	15650	0
174	20230913	173200	1669845140	15650	15650	15650	15650	0
175	20230913	173100	1669845140	15650	15650	15650	15650	0
176	20230913	173000	1669845140	15650	15650	15650	15650	0
177	20230913	172900	1669845140	15650	15650	15650	15650	0
178	20230913	172800	1669845140	15650	15650	15650	15650	0
179	20230913	172700	1669845140	15650	15650	15650	15650	0
180	20230913	172600	1669845140	15650	15650	15650	15650	0
181	20230913	172500	1669845140	15650	15650	15650	15650	0
182	20230913	172400	1669845140	15650	15650	15650	15650	1015
183	20230913	172300	1669845140	15650	15650	15650	15650	0
184	20230913	172200	1669845140	15650	15650	15650	15650	0
185	20230913	172100	1669845140	15650	15650	15650	15650	0
186	20230913	172000	1669845140	15650	15650	15650	15650	0
187	20230913	171900	1669845140	15650	15650	15650	15650	0
188	20230913	171800	1669845140	15650	15650	15650	15650	0
189	20230913	171700	1669845140	15650	15650	15650	15650	0
190	20230913	171600	1669845140	15650	15650	15650	15650	0
191	20230913	171500	1669845140	15650	15650	15650	15650	0
192	20230913	171400	1669845140	15650	15650	15650	15650	0
193	20230913	171300	1669845140	15650	15650	15650	15650	0
194	20230913	171200	1669845140	15650	15650	15650	15650	0
195	20230913	171100	1669845140	15650	15650	15650	15650	0
196	20230913	171000	1669845140	15650	15650	15650	15650	0
197	20230913	170900	1669845140	15650	15650	15650	15650	0
198	20230913	170800	1669845140	15650	15650	15650	15650	0
199	20230913	170700	1669845140	15650	15650	15650	15650	0
200	20230913	170600	1669845140	15650	15650	15650	15650	0
201	20230913	170500	1669845140	15650	15650	15650	15650	0
202	20230913	170400	1669845140	15650	15650	15650	15650	0
203	20230913	170300	1669845140	15650	15650	15650	15650	0
204	20230913	170200	1669845140	15650	15650	15650	15650	0
205	20230913	170100	1669845140	15650	15650	15650	15650	0
206	20230913	170000	1669845140	15650	15650	15650	15650	0
207	20230913	165900	1669845140	15650	15650	15650	15650	0
208	20230913	165800	1669845140	15650	15650	15650	15650	0
209	20230913	165700	1669845140	15650	15650	15650	15650	0
210	20230913	165600	1669845140	15650	15650	15650	15650	0
211	20230913	165500	1669845140	15650	15650	15650	15650	0
212	20230913	165400	1669845140	15650	15650	15650	15650	1015
213	20230913	165300	1669845140	15650	15650	15650	15650	0
214	20230913	165200	1669845140	15650	15650	15650	15650	0
215	20230913	165100	1669845140	15650	15650	15650	15650	0
216	20230913	165000	1669845140	15650	15650	15650	15650	0
217	20230913	164900	1669845140	15650	15650	15650	15650	0
218	20230913	164800	1669845140	15650	15650	15650	15650	0
219	20230913	164700	1669845140	15650	15650	15650	15650	0
220	20230913	164600	1669845140	15650	15650	15650	15650	0
221	20230913	164500	1669845140	15650	15650	15650	15650	0
222	20230913	164400	1669845140	15650	15650	15650	15650	0
223	20230913	164300	1669845140	15650	15650	15650	15650	0
224	20230913	164200	1669845140	15650	15650	15650	15650	0
225	20230913	164100	1669845140	15650	15650	15650	15650	0
226	20230913	164000	1669845140	15650	15650	15650	15650	0
227	20230913	163900	1669845140	15650	15650	15650	15650	0
228	20230913	163800	1669845140	15650	15650	15650	15650	0
229	20230913	163700	1669845140	15650	15650	15650	15650	0
230	20230913	163600	1669845140	15650	15650	15650	15650	0
231	20230913	163500	1669845140	15650	15650	15650	15650	0
232	20230913	163400	1669845140	15650	15650	15650	15650	0
233	20230913	163300	1669845140	15650	15650	15650	15650	0
234	20230913	163200	1669845140	15650	15650	15650	15650	0
235	20230913	163100	1669845140	15650	15650	15650	15650	0
236	20230913	163000	1669845140	15650	15650	15650	15650	0
237	20230913	162900	1669845140	15650	15650	15650	15650	0
238	20230913	162800	1669845140	15650	15650	15650	15650	0
239	20230913	162700	1669845140	15650	15650	15650	15650	0
240	20230913	162600	1669845140	15650	15650	15650	15650	0
241	20230913	162500	1669845140	15650	15650	15650	15650	0
242	20230913	162400	1669845140	15650	15650	15650	15650	1015
243	20230913	162300	1669845140	15650	15650	15650	15650	0
244	20230913	162200	1669845140	15650	15650	15650	15650	0
245	20230913	162100	1669845140	15650	15650	15650	15650	0
246	20230913	162000	1669845140	15650	15650	15650	15650	0
247	20230913	161900	1669845140	15650	15650	15650	15650	0
248	20230913	161800	1669845140	15650	15650	15650	15650	0
249	20230913	161700	1669845140	15650	15650	15650	15650	0
250	20230913	161600	1669845140	15650	15650	15650	15650	0
251	20230913	161500	1669845140	15650	15650	15650	15650	0
252	20230913	161400	1669845140	15650	15650	15650	15650	0
253	20230913	161300	1669845140	15650	15650	15650	15650	0
254	20230913	161200	1669845140	15650	15650	15650	15650	0
255	20230913	161100	1669845140	15650	15650	15650	15650	0
256	20230913	161000	1669845140	15650	15650	15650	15650	0
257	20230913	160900	1669845140	15650	15650	15650	15650	0
258	20230913	160800	1669845140	15650	15650	15650	15650	0
259	20230913	160700	1669845140	15650	15650	15650	15650	0
260	20230913	160600	1669845140	15650	15650	15650	15650	0
261	20230913	160500	1669845140	15650	15650	15650	15650	0
262	20230913	160400	1669845140	15650	15650	15650	15650	0
263	20230913	160300	1669845140	15650	15650	15650	15650	0
264	20230913	160200	1669845140	15650	15650	15650	15650	0
265	20230913	160100	1669845140	15650	15650	15650	15650	0
266	20230913	160000	1669845140	15650	15650	15650	15650	0
267	20230913	155900	1669845140	15650	15650	15650	15650	0
268	20230913	155800	1669845140	15650	15650	15650	15650	0
269	20230913	155700	1669845140	15650	15650	15650	15650	0
270	20230913	155600	1669845140	15650	15650	15650	15650	0
271	20230913	155500	1669845140	15650	15650	15650	15650	0
272	20230913	155400	1669845140	15650	15650	15650	15650	1015
273	20230913	155300	1669845140	15650	15650	15650	15650	0
274	20230913	155200	1669845140	15650	15650	15650	15650	0
275	20230913	155100	1669845140	15650	15650	15650	15650	0
276	20230913	155000	1669845140	15650	15650	15650	15650	0
277	20230913	154900	1669845140	15650	15650	15650	15650	0
278	20230913	154800	1669845140	15650	15650	15650	15650	0
279	20230913	154700	1669845140	15650	15650	15650	15650	0
280	20230913	154600	1669845140	15650	15650	15650	15650	0
281	20230913	154500	1669845140	15650	15650	15650	15650	0
282	20230913	154400	1669845140	15650	15650	15650	15650	0
283	20230913	154300	1669845140	15650	15650	15650	15650	0
284	20230913	154200	1669845140	15650	15650	15650	15650	0
285	20230913	154100	1669845140	15650	15650	15650	15650	0
286	20230913	154000	1669845140	15650	15650	15650	15650	0
287	20230913	153900	1669845140	15650	15650	15650	15650	0
288	20230913	153800	1669845140	15650	15650	15650	15650	0
289	20230913	153700	1669845140	15650	15650	15650	15650	0
290	20230913	153600	1669845140	15650	15650	15650	15650	0
291	20230913	153500	1669845140	15650	15650	15650	15650	0
292	20230913	153400	1669845140	15650	15650	15650	15650	0
293	20230913	153300	1669845140	15650	15650	15650	15650	0
294	20230913	153200	1669845140	15650	15650	15650	15650	0
295	20230913	153100	1669845140	15650	15650	15650	15650	0
296	20230913	153000	1669845140	15650	15650	15650	15650	1015
297	20230913	152900	1653960390	15660	15660	15660	15660	0
298	20230913	152800	1653960390	15660	15660	15660	15660	0
299	20230913	152700	1653960390	15660	15660	15660	15660	0
300	20230913	152600	1653960390	15660	15660	15660	15660	0
301	20230913	152500	1653960390	15660	15660	15660	15660	0
302	20230913	152400	1653960390	15660	15660	15660	15660	0
303	20230913	152300	1653960390	15660	15660	15660	15660	0
304	20230913	152200	1653960390	15660	15660	15660	15660	0
305	20230913	152100	1653960390	15660	15660	15660	15660	0
306	20230913	152000	1653960390	15660	15660	15660	15660	0
307	20230913	151900	1653960390	15660	15630	15660	15610	312
308	20230913	151800	1649076900	15610	15610	15610	15610	13
309	20230913	151700	1648873970	15620	15620	15620	15620	286
310	20230913	151600	1644406650	15620	15610	15620	15610	155
311	20230913	151500	1641987040	15610	15600	15610	15600	87
312	20230913	151400	1640629830	15600	15600	15600	15600	62
313	20230913	151300	1639662630	15570	15540	15570	15540	469
314	20230913	151200	1632362010	15540	15540	15540	15540	141
315	20230913	151100	1630170870	15540	15540	15540	15540	328
316	20230913	151000	1625073750	15540	15560	15560	15540	537
317	20230913	150900	1616724510	15560	15570	15570	15560	140
318	20230913	150800	1614545510	15560	15570	15570	15560	78
319	20230913	150700	1613331550	15570	15570	15570	15570	1
320	20230913	150600	1613315980	15570	15550	15570	15550	117
321	20230913	150500	1611496290	15570	15550	15580	15550	293
322	20230913	150400	1606938780	15550	15570	15570	15550	674
323	20230913	150300	1596452780	15570	15560	15570	15560	65
324	20230913	150200	1595440890	15560	15560	15560	15560	137
325	20230913	150100	1593309170	15560	15560	15560	15560	100
326	20230913	150000	1591753170	15570	15570	15570	15570	131
327	20230913	145900	1589713500	15580	15580	15580	15580	404
328	20230913	145800	1583419180	15590	15600	15600	15590	274
329	20230913	145700	1579147350	15590	15590	15590	15590	1
330	20230913	145600	1579131760	15610	15590	15610	15590	51
331	20230913	145500	1578336650	15590	15590	15590	15590	101
332	20230913	145400	1576762060	15620	15580	15620	15580	53
333	20230913	145300	1575936200	15620	15620	15620	15620	0
334	20230913	145200	1575936200	15620	15590	15620	15580	237
335	20230913	145100	1572241320	15590	15590	15620	15590	160
336	20230913	145000	1569744220	15590	15590	15590	15590	158
337	20230913	144900	1567281000	15590	15580	15590	15580	515
338	20230913	144800	1559252220	15590	15600	15600	15590	153
339	20230913	144700	1556866330	15600	15600	15600	15600	17
340	20230913	144600	1556601130	15600	15600	15600	15600	532
341	20230913	144500	1548301930	15600	15630	15630	15600	741
342	20230913	144400	1536734770	15630	15630	15630	15630	100
343	20230913	144300	1535171770	15630	15630	15630	15630	65
344	20230913	144200	1534155820	15620	15650	15650	15620	470
345	20230913	144100	1526811240	15650	15640	15650	15640	93
346	20230913	144000	1525355820	15650	15630	15650	15620	1206
347	20230913	143900	1506515380	15650	15650	15650	15650	15
348	20230913	143800	1506280630	15630	15640	15640	15630	403
349	20230913	143700	1499980570	15640	15660	15660	15640	386
350	20230913	143600	1493941590	15660	15680	15680	15660	13
351	20230913	143500	1493737770	15660	15660	15660	15660	100
352	20230913	143400	1492171770	15660	15680	15680	15660	698
353	20230913	143300	1481234080	15680	15690	15690	15680	87
354	20230913	143200	1479869070	15700	15690	15700	15690	533
355	20230913	143100	1471505400	15690	15690	15690	15690	450
356	20230913	143000	1464444900	15690	15700	15700	15690	243
357	20230913	142900	1460631330	15720	15710	15720	15710	28
358	20230913	142800	1460191440	15720	15720	15720	15720	0
359	20230913	142700	1460191440	15720	15720	15720	15720	0
360	20230913	142600	1460191440	15720	15720	15720	15720	0
361	20230913	142500	1460191440	15720	15720	15720	15720	1
362	20230913	142400	1460175720	15710	15720	15720	15710	53
363	20230913	142300	1459342790	15720	15720	15720	15710	46
364	20230913	142200	1458619730	15720	15720	15720	15710	200
365	20230913	142100	1455475760	15720	15730	15730	15720	3
366	20230913	142000	1455428590	15730	15740	15740	15730	20
367	20230913	141900	1455113970	15710	15720	15720	15710	755
368	20230913	141800	1443251420	15750	15720	15750	15720	10
369	20230913	141700	1443094190	15750	15730	15760	15720	190
370	20230913	141600	1440103130	15760	15760	15760	15760	0
371	20230913	141500	1440103130	15760	15760	15760	15760	231
372	20230913	141400	1436462570	15740	15740	15740	15740	0
373	20230913	141300	1436462570	15740	15740	15740	15740	13
374	20230913	141200	1436257950	15740	15740	15740	15740	0
375	20230913	141100	1436257950	15740	15770	15770	15740	94
376	20230913	141000	1434775660	15770	15770	15770	15770	0
377	20230913	140900	1434775660	15770	15770	15770	15770	0
378	20230913	140800	1434775660	15770	15770	15770	15770	0
379	20230913	140700	1434775660	15770	15770	15770	15770	10
380	20230913	140600	1434617960	15770	15770	15770	15770	210
381	20230913	140500	1431306260	15770	15770	15770	15770	0
382	20230913	140400	1431306260	15770	15770	15770	15770	6
383	20230913	140300	1431211640	15770	15770	15770	15770	0
384	20230913	140200	1431211640	15770	15770	15770	15770	91
385	20230913	140100	1429776570	15740	15740	15740	15740	3
386	20230913	140000	1429729350	15760	15750	15760	15700	1650
387	20230913	135900	1403808190	15780	15780	15780	15780	1
388	20230913	135800	1403792410	15750	15740	15750	15740	593
389	20230913	135700	1394453510	15750	15750	15750	15750	31
390	20230913	135600	1393965260	15730	15730	15730	15730	200
391	20230913	135500	1390819260	15730	15740	15740	15710	203
392	20230913	135400	1387627950	15770	15770	15770	15770	0
393	20230913	135300	1387627950	15770	15770	15770	15770	3
394	20230913	135200	1387580640	15720	15750	15750	15720	249
395	20230913	135100	1383661880	15770	15740	15770	15740	7
396	20230913	135000	1383551670	15780	15780	15780	15780	1
397	20230913	134900	1383535890	15770	15740	15770	15740	476
398	20230913	134800	1376037460	15740	15740	15740	15740	0
399	20230913	134700	1376037460	15740	15740	15740	15740	103
400	20230913	134600	1374416240	15740	15750	15750	15740	50
401	20230913	134500	1373629060	15750	15750	15750	15750	47
402	20230913	134400	1372888810	15750	15750	15750	15750	492
403	20230913	134300	1365139810	15760	15760	15760	15760	8
404	20230913	134200	1365013730	15760	15770	15770	15760	20
405	20230913	134100	1364698520	15760	15760	15760	15740	213
406	20230913	134000	1361341700	15740	15740	15770	15740	889
407	20230913	133900	1347331670	15760	15760	15760	15760	0
408	20230913	133800	1347331670	15760	15750	15760	15750	4
409	20230913	133700	1347268640	15750	15740	15750	15740	612
410	20230913	133600	1337635740	15740	15740	15740	15740	8
411	20230913	133500	1337509820	15740	15760	15760	15740	21
412	20230913	133400	1337179130	15760	15760	15760	15760	0
413	20230913	133300	1337179130	15760	15700	15760	15700	6
414	20230913	133200	1337084750	15770	15710	15770	15710	1410
415	20230913	133100	1314927430	15710	15700	15710	15700	108
416	20230913	133000	1313230800	15710	15710	15710	15710	113
417	20230913	132900	1311455570	15710	15710	15710	15710	105
418	20230913	132800	1309806020	15710	15710	15710	15710	30
419	20230913	132700	1309334720	15730	15730	15730	15730	0
420	20230913	132600	1309334720	15730	15730	15730	15730	1
421	20230913	132500	1309318990	15730	15730	15730	15730	37
422	20230913	132400	1308736980	15770	15770	15770	15770	1
423	20230913	132300	1308721210	15770	15770	15770	15770	30
424	20230913	132200	1308248110	15770	15710	15770	15710	4
425	20230913	132100	1308185210	15730	15730	15730	15730	257
426	20230913	132000	1304142600	15770	15770	15770	15770	0
427	20230913	131900	1304142600	15770	15770	15770	15770	1
428	20230913	131800	1304126830	15730	15730	15730	15730	35
429	20230913	131700	1303576280	15780	15780	15780	15780	0
430	20230913	131600	1303576280	15780	15780	15780	15780	20
431	20230913	131500	1303260680	15780	15730	15780	15730	41
432	20230913	131400	1302615700	15730	15800	15800	15730	51
433	20230913	131300	1301813400	15720	15670	15720	15670	1664
434	20230913	131200	1275694890	15670	15670	15670	15670	10
435	20230913	131100	1275538190	15670	15650	15670	15650	65
436	20230913	131000	1274519700	15650	15650	15670	15650	48
437	20230913	130900	1273768480	15650	15650	15650	15650	0
438	20230913	130800	1273768480	15650	15640	15650	15640	397
439	20230913	130700	1267557550	15650	15660	15660	15650	75
440	20230913	130600	1266383300	15660	15660	15660	15660	15
441	20230913	130500	1266148400	15650	15650	15650	15650	40
442	20230913	130400	1265522400	15650	15650	15650	15650	10
443	20230913	130300	1265365900	15650	15650	15650	15650	0
444	20230913	130200	1265365900	15650	15670	15670	15650	81
445	20230913	130100	1264096890	15650	15650	15650	15650	13
446	20230913	130000	1263893440	15640	15640	15640	15640	3
447	20230913	125900	1263846520	15640	15640	15640	15640	3
448	20230913	125800	1263799600	15640	15640	15640	15640	0
449	20230913	125700	1263799600	15640	15640	15640	15640	0
450	20230913	125600	1263799600	15640	15640	15640	15640	250
451	20230913	125500	1259889600	15640	15640	15640	15640	287
452	20230913	125400	1255400920	15640	15640	15640	15640	104
453	20230913	125300	1253774360	15640	15640	15640	15640	6
454	20230913	125200	1253680520	15640	15670	15670	15640	66
455	20230913	125100	1252646390	15640	15640	15640	15640	0
456	20230913	125000	1252646390	15640	15640	15640	15640	10
457	20230913	124900	1252489990	15640	15640	15640	15640	1
458	20230913	124800	1252474350	15640	15650	15650	15640	1565
459	20230913	124700	1227988880	15660	15650	15660	15650	397
460	20230913	124600	1221772360	15650	15650	15650	15650	143
461	20230913	124500	1219534410	15650	15650	15660	15650	42
462	20230913	124400	1218877090	15660	15660	15660	15660	102
463	20230913	124300	1217279770	15660	15660	15660	15660	10
464	20230913	124200	1217123170	15680	15660	15680	15660	85
465	20230913	124100	1215792050	15660	15660	15680	15660	356
466	20230913	124000	1210215830	15660	15660	15660	15660	1
467	20230913	123900	1210200170	15660	15660	15660	15660	50
468	20230913	123800	1209417170	15660	15660	15660	15660	129
469	20230913	123700	1207397030	15660	15660	15660	15660	19
470	20230913	123600	1207099490	15680	15680	15680	15680	4
471	20230913	123500	1207036770	15660	15660	15660	15660	1
472	20230913	123400	1207021110	15660	15660	15660	15660	5
473	20230913	123300	1206942810	15650	15650	15650	15650	15
474	20230913	123200	1206708060	15650	15660	15690	15650	94
475	20230913	123100	1205235280	15680	15680	15680	15680	0
476	20230913	123000	1205235280	15680	15680	15680	15680	10
477	20230913	122900	1205078480	15680	15680	15680	15680	0
478	20230913	122800	1205078480	15680	15680	15680	15680	0
479	20230913	122700	1205078480	15680	15680	15680	15680	0
480	20230913	122600	1205078480	15680	15680	15680	15680	40
481	20230913	122500	1204451280	15680	15680	15680	15680	20
482	20230913	122400	1204137680	15680	15680	15680	15680	40
483	20230913	122300	1203510480	15680	15680	15680	15680	71
484	20230913	122200	1202397200	15690	15630	15690	15630	4
485	20230913	122100	1202334620	15700	15620	15700	15620	127
486	20230913	122000	1200349520	15630	15630	15630	15630	0
487	20230913	121900	1200349520	15630	15630	15630	15630	0
488	20230913	121800	1200349520	15630	15630	15630	15630	117
489	20230913	121700	1198520810	15640	15640	15640	15640	92
490	20230913	121600	1197081930	15640	15640	15640	15640	40
491	20230913	121500	1196456330	15700	15700	15700	15700	3
492	20230913	121400	1196409230	15630	15630	15630	15630	0
493	20230913	121300	1196409230	15630	15630	15630	15630	0
494	20230913	121200	1196409230	15630	15630	15630	15630	0
495	20230913	121100	1196409230	15630	15640	15700	15630	96
496	20230913	121000	1194904030	15640	15640	15640	15640	130
497	20230913	120900	1192870830	15640	15640	15640	15640	0
498	20230913	120800	1192870830	15640	15640	15640	15640	321
499	20230913	120700	1187850390	15650	15670	15670	15650	304
500	20230913	120600	1183088930	15680	15690	15690	15680	678
501	20230913	120500	1172451460	15710	15710	15710	15700	25
502	20230913	120400	1172058820	15710	15710	15710	15710	0
503	20230913	120300	1172058820	15710	15710	15710	15710	0
504	20230913	120200	1172058820	15710	15690	15710	15690	568
505	20230913	120100	1163146230	15690	15690	15690	15690	0
506	20230913	120000	1163146230	15690	15690	15690	15690	0
507	20230913	115900	1163146230	15690	15690	15690	15690	0
508	20230913	115800	1163146230	15690	15700	15700	15690	25
509	20230913	115700	1162753780	15700	15700	15700	15700	33
510	20230913	115600	1162235680	15700	15700	15700	15700	49
511	20230913	115500	1161466380	15690	15690	15690	15690	1
512	20230913	115400	1161450690	15700	15700	15700	15700	42
513	20230913	115300	1160791290	15700	15700	15700	15700	2
514	20230913	115200	1160759890	15700	15670	15700	15670	7
515	20230913	115100	1160650080	15700	15710	15710	15640	162
516	20230913	115000	1158109170	15710	15650	15710	15650	409
517	20230913	114900	1151708140	15650	15650	15650	15650	101
518	20230913	114800	1150127490	15650	15650	15650	15650	10
519	20230913	114700	1149970990	15650	15620	15650	15600	657
520	20230913	114600	1139701090	15600	15650	15650	15580	909
521	20230913	114500	1125520930	15650	15650	15650	15650	0
522	20230913	114400	1125520930	15650	15650	15650	15650	3
523	20230913	114300	1125473980	15650	15650	15650	15620	34
524	20230913	114200	1124942810	15650	15620	15650	15620	31
525	20230913	114100	1124458560	15570	15620	15650	15570	66
526	20230913	114000	1123425930	15620	15610	15620	15610	140
527	20230913	113900	1121239600	15580	15580	15580	15580	243
528	20230913	113800	1117453660	15560	15560	15560	15560	199
529	20230913	113700	1114357220	15550	15560	15560	15550	13
530	20230913	113600	1114154950	15560	15560	15560	15560	2
531	20230913	113500	1114123830	15560	15560	15560	15560	105
532	20230913	113400	1112490030	15550	15560	15560	15550	110
533	20230913	113300	1110779430	15560	15560	15560	15560	0
534	20230913	113200	1110779430	15560	15570	15570	15560	368
535	20230913	113100	1105052720	15560	15570	15570	15560	113
536	20230913	113000	1103293410	15580	15580	15580	15580	360
537	20230913	112900	1097684610	15590	15590	15590	15590	10
538	20230913	112800	1097528710	15590	15600	15600	15590	195
539	20230913	112700	1094487940	15610	15610	15610	15610	28
540	20230913	112600	1094050860	15610	15610	15610	15610	0
541	20230913	112500	1094050860	15610	15600	15610	15600	86
542	20230913	112400	1092708480	15610	15610	15610	15610	51
543	20230913	112300	1091912370	15620	15620	15620	15620	30
544	20230913	112200	1091443770	15620	15620	15620	15620	66
545	20230913	112100	1090412850	15600	15610	15610	15600	13
546	20230913	112000	1090209950	15600	15600	15610	15600	2100
547	20230913	111900	1057449850	15600	15600	15600	15600	1266
548	20230913	111800	1037700250	15600	15610	15610	15600	672
549	20230913	111700	1027210440	15620	15640	15640	15620	147
550	20230913	111600	1024914280	15620	15650	15650	15620	32
551	20230913	111500	1024414410	15650	15650	15650	15650	107
552	20230913	111400	1022739860	15650	15650	15650	15650	5
553	20230913	111300	1022661610	15650	15650	15650	15650	0
554	20230913	111200	1022661610	15650	15650	15650	15650	103
555	20230913	111100	1021049660	15670	15650	15670	15650	66
556	20230913	111000	1020015500	15650	15650	15650	15650	275
557	20230913	110900	1015711750	15650	15650	15650	15650	80
558	20230913	110800	1014459750	15650	15650	15650	15650	2
559	20230913	110700	1014428450	15610	15610	15610	15600	307
560	20230913	110600	1009639180	15610	15610	15610	15610	231
561	20230913	110500	1006033270	15610	15610	15610	15610	134
562	20230913	110400	1003941530	15610	15600	15610	15600	352
563	20230913	110300	998449680	15600	15600	15600	15560	515
564	20230913	110200	990422730	15600	15600	15600	15560	109
565	20230913	110100	988723050	15590	15570	15590	15570	272
566	20230913	110000	984487210	15570	15580	15580	15570	19
567	20230913	105900	984191280	15580	15580	15580	15580	258
568	20230913	105800	980171640	15600	15600	15600	15600	16
569	20230913	105700	979922040	15580	15580	15580	15580	0
570	20230913	105600	979922040	15580	15580	15580	15580	120
571	20230913	105500	978052440	15580	15590	15590	15580	2
572	20230913	105400	978021270	15560	15580	15580	15560	661
573	20230913	105300	967728890	15580	15580	15580	15580	1
574	20230913	105200	967713310	15550	15560	15580	15550	365
575	20230913	105100	962030870	15580	15580	15580	15560	120
576	20230913	105000	960161750	15560	15560	15560	15560	25
577	20230913	104900	959772750	15560	15570	15590	15560	334
578	20230913	104800	954571890	15570	15570	15570	15570	102
579	20230913	104700	952983750	15600	15600	15600	15600	70
580	20230913	104600	951891750	15600	15600	15600	15560	190
581	20230913	104500	948932950	15560	15590	15590	15560	632
582	20230913	104400	939096690	15600	15600	15610	15600	1093
583	20230913	104300	922045390	15610	15610	15610	15610	635
584	20230913	104200	912133040	15610	15650	15650	15610	55
585	20230913	104100	911272490	15650	15660	15660	15600	1165
586	20230913	104000	893051120	15660	15700	15700	15660	309
587	20230913	103900	888207030	15720	15680	15720	15670	830
588	20230913	103800	875192470	15680	15690	15690	15680	1893
589	20230913	103700	845492610	15690	15700	15700	15690	331
590	20230913	103600	840298540	15690	15690	15690	15690	82
591	20230913	103500	839011960	15690	15690	15690	15690	1
592	20230913	103400	838996270	15690	15690	15690	15680	267
593	20230913	103300	834807060	15720	15720	15720	15720	6
594	20230913	103200	834712740	15720	15680	15720	15680	13
595	20230913	103100	834508500	15730	15690	15730	15690	268
596	20230913	103000	830300860	15690	15700	15730	15690	549
597	20230913	102900	821686060	15710	15690	15710	15690	314
598	20230913	102800	816756440	15700	15700	15700	15700	10
599	20230913	102700	816599440	15700	15700	15700	15700	36
600	20230913	102600	816034240	15710	15710	15720	15700	763
601	20230913	102500	804052390	15710	15730	15730	15710	436
602	20230913	102400	797195470	15740	15750	15750	15740	193
603	20230913	102300	794155840	15760	15760	15760	15760	136
604	20230913	102200	792012480	15760	15800	15800	15750	198
605	20230913	102100	788889510	15750	15750	15750	15750	3
606	20230913	102000	788842260	15750	15750	15750	15750	271
607	20230913	101900	784574010	15750	15750	15750	15740	337
608	20230913	101800	779266480	15740	15810	15810	15740	295
609	20230913	101700	774617550	15820	15850	15850	15820	307
610	20230913	101600	769752610	15870	15890	15890	15870	289
611	20230913	101500	765160920	15890	15890	15890	15890	360
612	20230913	101400	759440520	15890	15940	15940	15890	261
613	20230913	101300	755292280	15940	15900	15940	15890	139
614	20230913	101200	753082170	15940	15940	15940	15940	338
615	20230913	101100	747694450	15940	15870	15940	15850	580
616	20230913	101000	738483430	15870	15870	15880	15870	95
617	20230913	100900	736975540	15880	15880	15880	15840	221
618	20230913	100800	733466860	15880	15780	15880	15780	1861
619	20230913	100700	704022040	15780	15780	15780	15740	1320
620	20230913	100600	683212850	15780	15780	15780	15760	81
621	20230913	100500	681935270	15780	15780	15780	15750	117
622	20230913	100400	680092010	15780	15800	15800	15760	508
623	20230913	100300	672078540	15800	15800	15800	15800	61
624	20230913	100200	671114740	15800	15780	15800	15780	14
625	20230913	100100	670893600	15800	15800	15800	15800	67
626	20230913	100000	669835000	15800	15820	15820	15800	15
627	20230913	095900	669597800	15750	15780	15780	15750	754
628	20230913	095800	657710040	15780	15830	15830	15750	1440
629	20230913	095700	635010270	15830	15830	15830	15820	304
630	20230913	095600	630200960	15770	15780	15830	15770	412
631	20230913	095500	623700690	15830	15830	15830	15780	167
632	20230913	095400	621062480	15840	15760	15840	15760	208
633	20230913	095300	617784160	15750	15850	15850	15750	1820
634	20230913	095200	588995200	15850	15860	15860	15850	260
635	20230913	095100	584872170	15890	15900	15900	15890	98
636	20230913	095000	583314800	15900	15890	15900	15880	575
637	20230913	094900	574173550	15880	15930	15930	15880	719
638	20230913	094800	562747570	15980	15980	15980	15980	1
639	20230913	094700	562731590	15920	15990	15990	15920	179
640	20230913	094600	559880100	16010	15910	16010	15910	351
641	20230913	094500	554295390	15910	15910	15910	15910	3
642	20230913	094400	554247660	15890	15880	15910	15860	806
643	20230913	094300	541449360	15900	15920	15940	15880	228
644	20230913	094200	537823990	15930	15950	15950	15930	520
645	20230913	094100	529537940	15950	16000	16000	15950	982
646	20230913	094000	513850170	16000	16010	16010	15990	399
647	20230913	093900	507469420	16010	15990	16010	15970	1818
648	20230913	093800	478398620	15990	15970	15990	15970	410
649	20230913	093700	471847690	15960	15950	15960	15950	348
650	20230913	093600	466296880	15980	15940	15980	15940	689
651	20230913	093500	455313740	15940	15880	15940	15880	1183
652	20230913	093400	436494940	15880	15880	15880	15840	114
653	20230913	093300	434687640	15880	15900	15900	15750	2043
654	20230913	093200	402385650	15900	15900	15900	15900	22
655	20230913	093100	402035850	15930	15910	15930	15860	288
656	20230913	093000	397452720	15910	15870	15910	15870	566
657	20230913	092900	388470260	15870	15870	15870	15870	75
658	20230913	092800	387280010	15870	15910	15910	15870	40
659	20230913	092700	386643730	15910	15870	15940	15870	85
660	20230913	092600	385291910	15940	15800	15940	15800	2044
661	20230913	092500	352969370	15800	15800	15800	15800	36
662	20230913	092400	352400570	15810	15750	15810	15750	227
663	20230913	092300	348814730	15750	15810	15810	15750	81
664	20230913	092200	347536500	15810	15810	15810	15810	22
665	20230913	092100	347188680	15810	15770	15820	15770	181
666	20230913	092000	344332980	15770	15690	15810	15690	659
667	20230913	091900	333959110	15690	15730	15730	15660	1401
668	20230913	091800	311974580	15750	15780	15780	15750	587
669	20230913	091700	302721790	15780	15810	15810	15780	598
670	20230913	091600	293274560	15810	15820	15820	15810	12
671	20230913	091500	293084820	15820	15790	15820	15790	157
672	20230913	091400	290605610	15790	15800	15830	15780	544
673	20230913	091300	282014050	15800	15800	15800	15790	384
674	20230913	091200	275946950	15800	15850	15850	15800	646
675	20230913	091100	265739230	15790	15830	15850	15790	527
676	20230913	091000	257406690	15830	15810	15830	15790	535
677	20230913	090900	248949760	15830	15900	15900	15830	1713
678	20230913	090800	221786270	15900	15910	15930	15900	692
679	20230913	090700	210782650	15890	15890	15940	15880	499
680	20230913	090600	202857070	15940	15900	15940	15870	725
681	20230913	090500	191333390	15870	15940	16000	15870	990
682	20230913	090400	175547530	16000	15920	16000	15920	767
683	20230913	090300	163325370	15920	15940	15940	15920	156
684	20230913	090200	160839860	15820	15860	15900	15100	6913
685	20230913	090100	52892610	15900	16000	16010	15600	2866
686	20230913	090000	7412470	16000	16010	16010	16000	449