KissMeData/011560/min/candle-20230913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230913	185100	1970978800	9550	9550	9550	9550	3458
3	20230913	185000	1970978800	9550	9550	9550	9550	0
4	20230913	184900	1970978800	9550	9550	9550	9550	0
5	20230913	184800	1970978800	9550	9550	9550	9550	0
6	20230913	184700	1970978800	9550	9550	9550	9550	0
7	20230913	184600	1970978800	9550	9550	9550	9550	0
8	20230913	184500	1970978800	9550	9550	9550	9550	0
9	20230913	184400	1970978800	9550	9550	9550	9550	0
10	20230913	184300	1970978800	9550	9550	9550	9550	0
11	20230913	184200	1970978800	9550	9550	9550	9550	0
12	20230913	184100	1970978800	9550	9550	9550	9550	0
13	20230913	184000	1970978800	9550	9550	9550	9550	0
14	20230913	183900	1970978800	9550	9550	9550	9550	0
15	20230913	183800	1970978800	9550	9550	9550	9550	0
16	20230913	183700	1970978800	9550	9550	9550	9550	0
17	20230913	183600	1970978800	9550	9550	9550	9550	0
18	20230913	183500	1970978800	9550	9550	9550	9550	0
19	20230913	183400	1970978800	9550	9550	9550	9550	0
20	20230913	183300	1970978800	9550	9550	9550	9550	0
21	20230913	183200	1970978800	9550	9550	9550	9550	0
22	20230913	183100	1970978800	9550	9550	9550	9550	0
23	20230913	183000	1970978800	9550	9550	9550	9550	0
24	20230913	182900	1970978800	9550	9550	9550	9550	0
25	20230913	182800	1970978800	9550	9550	9550	9550	0
26	20230913	182700	1970978800	9550	9550	9550	9550	0
27	20230913	182600	1970978800	9550	9550	9550	9550	0
28	20230913	182500	1970978800	9550	9550	9550	9550	0
29	20230913	182400	1970978800	9550	9550	9550	9550	0
30	20230913	182300	1970978800	9550	9550	9550	9550	0
31	20230913	182200	1970978800	9550	9550	9550	9550	0
32	20230913	182100	1970978800	9550	9550	9550	9550	3458
33	20230913	182000	1970978800	9550	9550	9550	9550	0
34	20230913	181900	1970978800	9550	9550	9550	9550	0
35	20230913	181800	1970978800	9550	9550	9550	9550	0
36	20230913	181700	1970978800	9550	9550	9550	9550	0
37	20230913	181600	1970978800	9550	9550	9550	9550	0
38	20230913	181500	1970978800	9550	9550	9550	9550	0
39	20230913	181400	1970978800	9550	9550	9550	9550	0
40	20230913	181300	1970978800	9550	9550	9550	9550	0
41	20230913	181200	1970978800	9550	9550	9550	9550	0
42	20230913	181100	1970978800	9550	9550	9550	9550	0
43	20230913	181000	1970978800	9550	9550	9550	9550	0
44	20230913	180900	1970978800	9550	9550	9550	9550	0
45	20230913	180800	1970978800	9550	9550	9550	9550	0
46	20230913	180700	1970978800	9550	9550	9550	9550	0
47	20230913	180600	1970978800	9550	9550	9550	9550	0
48	20230913	180500	1970978800	9550	9550	9550	9550	0
49	20230913	180400	1970978800	9550	9550	9550	9550	0
50	20230913	180300	1970978800	9550	9550	9550	9550	0
51	20230913	180200	1970978800	9550	9550	9550	9550	0
52	20230913	180100	1970978800	9550	9550	9550	9550	0
53	20230913	180000	1970978800	9550	9550	9550	9550	0
54	20230913	175900	1970978800	9550	9550	9550	9550	0
55	20230913	175800	1970978800	9550	9550	9550	9550	0
56	20230913	175700	1970978800	9550	9550	9550	9550	0
57	20230913	175600	1970978800	9550	9550	9550	9550	0
58	20230913	175500	1970978800	9550	9550	9550	9550	0
59	20230913	175400	1970978800	9550	9550	9550	9550	0
60	20230913	175300	1970978800	9550	9550	9550	9550	0
61	20230913	175200	1970978800	9550	9550	9550	9550	0
62	20230913	175100	1970978800	9550	9550	9550	9550	3458
63	20230913	175000	1970978800	9550	9550	9550	9550	0
64	20230913	174900	1970978800	9550	9550	9550	9550	0
65	20230913	174800	1970978800	9550	9550	9550	9550	0
66	20230913	174700	1970978800	9550	9550	9550	9550	0
67	20230913	174600	1970978800	9550	9550	9550	9550	0
68	20230913	174500	1970978800	9550	9550	9550	9550	0
69	20230913	174400	1970978800	9550	9550	9550	9550	0
70	20230913	174300	1970978800	9550	9550	9550	9550	0
71	20230913	174200	1970978800	9550	9550	9550	9550	0
72	20230913	174100	1970978800	9550	9550	9550	9550	0
73	20230913	174000	1970978800	9550	9550	9550	9550	0
74	20230913	173900	1970978800	9550	9550	9550	9550	0
75	20230913	173800	1970978800	9550	9550	9550	9550	0
76	20230913	173700	1970978800	9550	9550	9550	9550	0
77	20230913	173600	1970978800	9550	9550	9550	9550	0
78	20230913	173500	1970978800	9550	9550	9550	9550	0
79	20230913	173400	1970978800	9550	9550	9550	9550	0
80	20230913	173300	1970978800	9550	9550	9550	9550	0
81	20230913	173200	1970978800	9550	9550	9550	9550	0
82	20230913	173100	1970978800	9550	9550	9550	9550	0
83	20230913	173000	1970978800	9550	9550	9550	9550	0
84	20230913	172900	1970978800	9550	9550	9550	9550	0
85	20230913	172800	1970978800	9550	9550	9550	9550	0
86	20230913	172700	1970978800	9550	9550	9550	9550	0
87	20230913	172600	1970978800	9550	9550	9550	9550	0
88	20230913	172500	1970978800	9550	9550	9550	9550	0
89	20230913	172400	1970978800	9550	9550	9550	9550	0
90	20230913	172300	1970978800	9550	9550	9550	9550	0
91	20230913	172200	1970978800	9550	9550	9550	9550	0
92	20230913	172100	1970978800	9550	9550	9550	9550	3458
93	20230913	172000	1970978800	9550	9550	9550	9550	0
94	20230913	171900	1970978800	9550	9550	9550	9550	0
95	20230913	171800	1970978800	9550	9550	9550	9550	0
96	20230913	171700	1970978800	9550	9550	9550	9550	0
97	20230913	171600	1970978800	9550	9550	9550	9550	0
98	20230913	171500	1970978800	9550	9550	9550	9550	0
99	20230913	171400	1970978800	9550	9550	9550	9550	0
100	20230913	171300	1970978800	9550	9550	9550	9550	0
101	20230913	171200	1970978800	9550	9550	9550	9550	0
102	20230913	171100	1970978800	9550	9550	9550	9550	0
103	20230913	171000	1970978800	9550	9550	9550	9550	0
104	20230913	170900	1970978800	9550	9550	9550	9550	0
105	20230913	170800	1970978800	9550	9550	9550	9550	0
106	20230913	170700	1970978800	9550	9550	9550	9550	0
107	20230913	170600	1970978800	9550	9550	9550	9550	0
108	20230913	170500	1970978800	9550	9550	9550	9550	0
109	20230913	170400	1970978800	9550	9550	9550	9550	0
110	20230913	170300	1970978800	9550	9550	9550	9550	0
111	20230913	170200	1970978800	9550	9550	9550	9550	0
112	20230913	170100	1970978800	9550	9550	9550	9550	0
113	20230913	170000	1970978800	9550	9550	9550	9550	0
114	20230913	165900	1970978800	9550	9550	9550	9550	0
115	20230913	165800	1970978800	9550	9550	9550	9550	0
116	20230913	165700	1970978800	9550	9550	9550	9550	0
117	20230913	165600	1970978800	9550	9550	9550	9550	0
118	20230913	165500	1970978800	9550	9550	9550	9550	0
119	20230913	165400	1970978800	9550	9550	9550	9550	0
120	20230913	165300	1970978800	9550	9550	9550	9550	0
121	20230913	165200	1970978800	9550	9550	9550	9550	0
122	20230913	165100	1970978800	9550	9550	9550	9550	3458
123	20230913	165000	1970978800	9550	9550	9550	9550	0
124	20230913	164900	1970978800	9550	9550	9550	9550	0
125	20230913	164800	1970978800	9550	9550	9550	9550	0
126	20230913	164700	1970978800	9550	9550	9550	9550	0
127	20230913	164600	1970978800	9550	9550	9550	9550	0
128	20230913	164500	1970978800	9550	9550	9550	9550	0
129	20230913	164400	1970978800	9550	9550	9550	9550	0
130	20230913	164300	1970978800	9550	9550	9550	9550	0
131	20230913	164200	1970978800	9550	9550	9550	9550	0
132	20230913	164100	1970978800	9550	9550	9550	9550	0
133	20230913	164000	1970978800	9550	9550	9550	9550	0
134	20230913	163900	1970978800	9550	9550	9550	9550	0
135	20230913	163800	1970978800	9550	9550	9550	9550	0
136	20230913	163700	1970978800	9550	9550	9550	9550	0
137	20230913	163600	1970978800	9550	9550	9550	9550	0
138	20230913	163500	1970978800	9550	9550	9550	9550	0
139	20230913	163400	1970978800	9550	9550	9550	9550	0
140	20230913	163300	1970978800	9550	9550	9550	9550	0
141	20230913	163200	1970978800	9550	9550	9550	9550	0
142	20230913	163100	1970978800	9550	9550	9550	9550	0
143	20230913	163000	1970978800	9550	9550	9550	9550	0
144	20230913	162900	1970978800	9550	9550	9550	9550	0
145	20230913	162800	1970978800	9550	9550	9550	9550	0
146	20230913	162700	1970978800	9550	9550	9550	9550	0
147	20230913	162600	1970978800	9550	9550	9550	9550	0
148	20230913	162500	1970978800	9550	9550	9550	9550	0
149	20230913	162400	1970978800	9550	9550	9550	9550	0
150	20230913	162300	1970978800	9550	9550	9550	9550	0
151	20230913	162200	1970978800	9550	9550	9550	9550	0
152	20230913	162100	1970978800	9550	9550	9550	9550	3458
153	20230913	162000	1970978800	9550	9550	9550	9550	0
154	20230913	161900	1970978800	9550	9550	9550	9550	0
155	20230913	161800	1970978800	9550	9550	9550	9550	0
156	20230913	161700	1970978800	9550	9550	9550	9550	0
157	20230913	161600	1970978800	9550	9550	9550	9550	0
158	20230913	161500	1970978800	9550	9550	9550	9550	0
159	20230913	161400	1970978800	9550	9550	9550	9550	0
160	20230913	161300	1970978800	9550	9550	9550	9550	0
161	20230913	161200	1970978800	9550	9550	9550	9550	0
162	20230913	161100	1970978800	9550	9550	9550	9550	0
163	20230913	161000	1970978800	9550	9550	9550	9550	0
164	20230913	160900	1970978800	9550	9550	9550	9550	0
165	20230913	160800	1970978800	9550	9550	9550	9550	0
166	20230913	160700	1970978800	9550	9550	9550	9550	0
167	20230913	160600	1970978800	9550	9550	9550	9550	0
168	20230913	160500	1970978800	9550	9550	9550	9550	0
169	20230913	160400	1970978800	9550	9550	9550	9550	0
170	20230913	160300	1970978800	9550	9550	9550	9550	0
171	20230913	160200	1970978800	9550	9550	9550	9550	0
172	20230913	160100	1970978800	9550	9550	9550	9550	0
173	20230913	160000	1970978800	9550	9550	9550	9550	0
174	20230913	155900	1970978800	9550	9550	9550	9550	0
175	20230913	155800	1970978800	9550	9550	9550	9550	0
176	20230913	155700	1970978800	9550	9550	9550	9550	0
177	20230913	155600	1970978800	9550	9550	9550	9550	0
178	20230913	155500	1970978800	9550	9550	9550	9550	0
179	20230913	155400	1970978800	9550	9550	9550	9550	0
180	20230913	155300	1970978800	9550	9550	9550	9550	0
181	20230913	155200	1970978800	9550	9550	9550	9550	0
182	20230913	155100	1970978800	9550	9550	9550	9550	3458
183	20230913	155000	1970978800	9550	9550	9550	9550	0
184	20230913	154900	1970978800	9550	9550	9550	9550	0
185	20230913	154800	1970978800	9550	9550	9550	9550	0
186	20230913	154700	1970978800	9550	9550	9550	9550	0
187	20230913	154600	1970978800	9550	9550	9550	9550	0
188	20230913	154500	1970978800	9550	9550	9550	9550	0
189	20230913	154400	1970978800	9550	9550	9550	9550	0
190	20230913	154300	1970978800	9550	9550	9550	9550	0
191	20230913	154200	1970978800	9550	9550	9550	9550	0
192	20230913	154100	1970978800	9550	9550	9550	9550	0
193	20230913	154000	1970978800	9550	9550	9550	9550	0
194	20230913	153900	1970978800	9550	9550	9550	9550	0
195	20230913	153800	1970978800	9550	9550	9550	9550	0
196	20230913	153700	1970978800	9550	9550	9550	9550	0
197	20230913	153600	1970978800	9550	9550	9550	9550	0
198	20230913	153500	1970978800	9550	9550	9550	9550	0
199	20230913	153400	1970978800	9550	9550	9550	9550	0
200	20230913	153300	1970978800	9550	9550	9550	9550	0
201	20230913	153200	1970978800	9550	9550	9550	9550	0
202	20230913	153100	1970978800	9550	9550	9550	9550	0
203	20230913	153000	1970978800	9550	9550	9550	9550	3458
204	20230913	152900	1937954900	9540	9540	9540	9540	0
205	20230913	152800	1937954900	9540	9540	9540	9540	0
206	20230913	152700	1937954900	9540	9540	9540	9540	0
207	20230913	152600	1937954900	9540	9540	9540	9540	0
208	20230913	152500	1937954900	9540	9540	9540	9540	0
209	20230913	152400	1937954900	9540	9540	9540	9540	0
210	20230913	152300	1937954900	9540	9540	9540	9540	0
211	20230913	152200	1937954900	9540	9540	9540	9540	0
212	20230913	152100	1937954900	9540	9540	9540	9540	0
213	20230913	152000	1937954900	9540	9540	9540	9540	0
214	20230913	151900	1937954900	9540	9540	9540	9520	192
215	20230913	151800	1936123380	9540	9520	9540	9510	1915
216	20230913	151700	1917901950	9530	9550	9550	9530	830
217	20230913	151600	1909987650	9550	9580	9580	9540	1013
218	20230913	151500	1900304770	9580	9560	9580	9560	13
219	20230913	151400	1900180260	9560	9570	9580	9550	13
220	20230913	151300	1900055930	9580	9560	9590	9550	1110
221	20230913	151200	1889449890	9600	9570	9600	9570	1284
222	20230913	151100	1877139120	9560	9560	9560	9560	95
223	20230913	151000	1876230920	9560	9570	9570	9560	452
224	20230913	150900	1871908410	9570	9580	9580	9570	540
225	20230913	150800	1866738400	9570	9570	9570	9570	0
226	20230913	150700	1866738400	9570	9590	9590	9570	342
227	20230913	150600	1863460630	9590	9600	9600	9590	112
228	20230913	150500	1862386190	9600	9600	9600	9590	194
229	20230913	150400	1860525430	9600	9600	9600	9600	2
230	20230913	150300	1860506230	9600	9600	9600	9580	155
231	20230913	150200	1859018630	9600	9600	9600	9600	76
232	20230913	150100	1858289030	9600	9600	9600	9600	176
233	20230913	150000	1856599430	9600	9600	9600	9600	133
234	20230913	145900	1855322630	9570	9610	9610	9570	975
235	20230913	145800	1845962060	9610	9610	9610	9610	18
236	20230913	145700	1845789080	9640	9600	9640	9570	207
237	20230913	145600	1843798060	9600	9600	9600	9600	20
238	20230913	145500	1843606060	9640	9590	9640	9580	3023
239	20230913	145400	1814483170	9610	9610	9610	9610	46
240	20230913	145300	1814041110	9610	9610	9610	9610	612
241	20230913	145200	1808159790	9610	9610	9610	9610	0
242	20230913	145100	1808159790	9610	9600	9610	9560	1537
243	20230913	145000	1793448290	9600	9600	9600	9600	0
244	20230913	144900	1793448290	9600	9600	9600	9600	1
245	20230913	144800	1793438690	9600	9610	9610	9600	5
246	20230913	144700	1793390680	9610	9610	9620	9610	659
247	20230913	144600	1787052630	9610	9620	9620	9610	25
248	20230913	144500	1786812360	9620	9620	9620	9620	10
249	20230913	144400	1786716160	9620	9630	9630	9620	257
250	20230913	144300	1784243630	9630	9630	9630	9630	40
251	20230913	144200	1783858430	9630	9630	9630	9630	100
252	20230913	144100	1782895430	9630	9650	9650	9630	55
253	20230913	144000	1782364700	9640	9630	9640	9630	228
254	20230913	143900	1780167780	9620	9620	9620	9620	70
255	20230913	143800	1779494380	9610	9610	9610	9600	167
256	20230913	143700	1777890010	9600	9600	9600	9600	933
257	20230913	143600	1768933210	9590	9590	9590	9590	100
258	20230913	143500	1767974210	9600	9600	9600	9600	152
259	20230913	143400	1766515010	9600	9600	9600	9600	453
260	20230913	143300	1762166210	9600	9600	9600	9600	300
261	20230913	143200	1759286210	9530	9530	9530	9530	0
262	20230913	143100	1759286210	9530	9540	9540	9530	191
263	20230913	143000	1757464650	9540	9540	9540	9540	0
264	20230913	142900	1757464650	9540	9570	9570	9540	857
265	20230913	142800	1749281460	9600	9600	9600	9600	0
266	20230913	142700	1749281460	9600	9590	9600	9590	529
267	20230913	142600	1744203530	9590	9590	9590	9590	3
268	20230913	142500	1744174760	9600	9570	9600	9570	108
269	20230913	142400	1743138200	9570	9570	9570	9570	0
270	20230913	142300	1743138200	9570	9570	9570	9570	199
271	20230913	142200	1741233770	9540	9580	9580	9540	2210
272	20230913	142100	1720132080	9570	9590	9590	9570	1205
273	20230913	142000	1708577890	9590	9600	9600	9590	112
274	20230913	141900	1707503800	9600	9600	9600	9580	279
275	20230913	141800	1704830740	9590	9600	9600	9590	607
276	20230913	141700	1699003810	9600	9600	9600	9600	0
277	20230913	141600	1699003810	9600	9600	9600	9600	50
278	20230913	141500	1698523810	9600	9600	9600	9600	67
279	20230913	141400	1697880610	9600	9600	9600	9600	0
280	20230913	141300	1697880610	9600	9600	9600	9600	135
281	20230913	141200	1696584610	9600	9600	9600	9600	196
282	20230913	141100	1694703010	9600	9600	9600	9600	3
283	20230913	141000	1694674210	9630	9600	9630	9600	30
284	20230913	140900	1694385910	9600	9610	9610	9600	130
285	20230913	140800	1693137710	9600	9600	9600	9600	0
286	20230913	140700	1693137710	9600	9610	9630	9600	282
287	20230913	140600	1690430440	9610	9610	9610	9610	1
288	20230913	140500	1690420830	9610	9620	9620	9610	126
289	20230913	140400	1689209220	9620	9620	9620	9620	18
290	20230913	140300	1689036060	9620	9620	9620	9620	113
291	20230913	140200	1687949000	9600	9600	9600	9600	20
292	20230913	140100	1687757000	9600	9600	9600	9600	92
293	20230913	140000	1686873800	9600	9630	9630	9600	73
294	20230913	135900	1686172490	9620	9620	9620	9620	3
295	20230913	135800	1686143630	9640	9610	9640	9600	8
296	20230913	135700	1686066670	9610	9610	9640	9610	9
297	20230913	135600	1685980060	9600	9600	9600	9600	0
298	20230913	135500	1685980060	9600	9610	9610	9600	20
299	20230913	135400	1685787970	9610	9610	9610	9610	1
300	20230913	135300	1685778360	9610	9610	9610	9610	1
301	20230913	135200	1685768750	9610	9610	9610	9610	7
302	20230913	135100	1685701480	9620	9620	9620	9620	381
303	20230913	135000	1682036260	9590	9590	9590	9590	0
304	20230913	134900	1682036260	9590	9610	9610	9590	26
305	20230913	134800	1681786440	9610	9620	9620	9610	412
306	20230913	134700	1677823030	9620	9620	9620	9620	0
307	20230913	134600	1677823030	9620	9620	9620	9620	0
308	20230913	134500	1677823030	9620	9620	9620	9620	0
309	20230913	134400	1677823030	9620	9600	9620	9600	406
310	20230913	134300	1673922540	9600	9600	9600	9600	196
311	20230913	134200	1672040940	9620	9620	9620	9620	57
312	20230913	134100	1671492600	9620	9640	9640	9610	986
313	20230913	134000	1662003740	9640	9640	9640	9640	320
314	20230913	133900	1658918940	9640	9640	9640	9640	25
315	20230913	133800	1658677940	9640	9650	9650	9640	104
316	20230913	133700	1657675340	9670	9670	9670	9670	50
317	20230913	133600	1657191840	9670	9670	9670	9670	11
318	20230913	133500	1657085470	9670	9670	9670	9630	31
319	20230913	133400	1656786270	9630	9630	9630	9630	0
320	20230913	133300	1656786270	9630	9630	9630	9630	151
321	20230913	133200	1655332140	9630	9630	9630	9630	35
322	20230913	133100	1654995090	9640	9640	9640	9640	51
323	20230913	133000	1654503450	9640	9640	9640	9640	0
324	20230913	132900	1654503450	9640	9650	9650	9640	97
325	20230913	132800	1653568180	9660	9670	9670	9660	52
326	20230913	132700	1653065490	9670	9670	9670	9660	83
327	20230913	132600	1652262990	9660	9620	9660	9620	269
328	20230913	132500	1649671890	9620	9620	9620	9620	135
329	20230913	132400	1648373190	9620	9620	9620	9620	1
330	20230913	132300	1648363570	9600	9600	9600	9600	91
331	20230913	132200	1647489970	9570	9570	9570	9570	0
332	20230913	132100	1647489970	9570	9570	9570	9570	1
333	20230913	132000	1647480400	9570	9570	9570	9570	0
334	20230913	131900	1647480400	9570	9570	9570	9570	0
335	20230913	131800	1647480400	9570	9560	9570	9560	20
336	20230913	131700	1647289110	9560	9570	9580	9560	200
337	20230913	131600	1645375350	9560	9590	9590	9560	145
338	20230913	131500	1643987970	9580	9600	9600	9580	1364
339	20230913	131400	1630909570	9590	9600	9600	9590	20
340	20230913	131300	1630717760	9600	9600	9600	9600	20
341	20230913	131200	1630525760	9600	9600	9600	9600	112
342	20230913	131100	1629450560	9600	9610	9610	9600	22
343	20230913	131000	1629239270	9600	9600	9600	9600	1
344	20230913	130900	1629229670	9620	9620	9620	9620	16
345	20230913	130800	1629075750	9600	9620	9620	9600	13
346	20230913	130700	1628950770	9590	9590	9590	9590	0
347	20230913	130600	1628950770	9590	9590	9590	9590	74
348	20230913	130500	1628241110	9620	9620	9620	9620	301
349	20230913	130400	1625345490	9620	9620	9620	9620	3
350	20230913	130300	1625316630	9620	9590	9620	9580	29
351	20230913	130200	1625038740	9580	9610	9610	9580	50
352	20230913	130100	1624559190	9620	9620	9620	9620	0
353	20230913	130000	1624559190	9620	9620	9620	9620	393
354	20230913	125900	1620778530	9620	9620	9620	9620	1
355	20230913	125800	1620768910	9570	9580	9580	9570	155
356	20230913	125700	1619285310	9580	9590	9590	9580	100
357	20230913	125600	1618326740	9620	9620	9620	9620	0
358	20230913	125500	1618326740	9620	9620	9620	9620	0
359	20230913	125400	1618326740	9620	9620	9620	9580	21
360	20230913	125300	1618125090	9630	9630	9630	9630	2
361	20230913	125200	1618105830	9630	9630	9630	9630	10
362	20230913	125100	1618009530	9630	9630	9630	9630	5
363	20230913	125000	1617961380	9630	9630	9630	9620	166
364	20230913	124900	1616364180	9620	9630	9630	9620	106
365	20230913	124800	1615344310	9630	9630	9630	9630	1
366	20230913	124700	1615334680	9630	9610	9630	9610	19
367	20230913	124600	1615152050	9610	9610	9610	9610	59
368	20230913	124500	1614585060	9610	9580	9610	9570	359
369	20230913	124400	1611144770	9580	9590	9590	9580	296
370	20230913	124300	1608308770	9610	9610	9610	9610	2
371	20230913	124200	1608289550	9590	9590	9590	9590	173
372	20230913	124100	1606630480	9600	9600	9600	9600	76
373	20230913	124000	1605900880	9630	9630	9630	9630	2
374	20230913	123900	1605881620	9600	9600	9600	9600	2
375	20230913	123800	1605862420	9600	9600	9600	9600	9
376	20230913	123700	1605776020	9590	9590	9590	9580	136
377	20230913	123600	1604472610	9620	9620	9620	9620	0
378	20230913	123500	1604472610	9620	9620	9620	9620	754
379	20230913	123400	1597219130	9620	9620	9620	9620	32
380	20230913	123300	1596911290	9580	9630	9630	9580	121
381	20230913	123200	1595746110	9630	9630	9630	9630	1
382	20230913	123100	1595736480	9630	9600	9630	9600	2000
383	20230913	123000	1576492210	9610	9610	9610	9610	0
384	20230913	122900	1576492210	9610	9610	9610	9610	185
385	20230913	122800	1574714360	9580	9570	9580	9550	102
386	20230913	122700	1573737240	9540	9540	9540	9540	0
387	20230913	122600	1573737240	9540	9540	9540	9540	20
388	20230913	122500	1573546440	9550	9550	9550	9550	146
389	20230913	122400	1572152140	9530	9530	9530	9530	0
390	20230913	122300	1572152140	9530	9530	9530	9530	53
391	20230913	122200	1571647050	9530	9540	9540	9530	1000
392	20230913	122100	1562116400	9540	9550	9550	9540	6
393	20230913	122000	1562059150	9550	9550	9550	9550	111
394	20230913	121900	1560999100	9550	9570	9570	9550	38
395	20230913	121800	1560635820	9570	9570	9580	9570	116
396	20230913	121700	1559525630	9570	9570	9570	9570	0
397	20230913	121600	1559525630	9570	9560	9570	9560	104
398	20230913	121500	1558531370	9550	9550	9550	9550	0
399	20230913	121400	1558531370	9550	9550	9550	9550	0
400	20230913	121300	1558531370	9550	9550	9550	9550	0
401	20230913	121200	1558531370	9550	9550	9550	9550	10
402	20230913	121100	1558435870	9550	9550	9550	9550	0
403	20230913	121000	1558435870	9550	9550	9550	9550	0
404	20230913	120900	1558435870	9550	9550	9550	9550	0
405	20230913	120800	1558435870	9550	9550	9550	9550	377
406	20230913	120700	1554835520	9550	9550	9550	9550	0
407	20230913	120600	1554835520	9550	9550	9550	9550	1
408	20230913	120500	1554825970	9540	9540	9540	9540	1
409	20230913	120400	1554816430	9550	9560	9570	9550	187
410	20230913	120300	1553030170	9550	9550	9550	9550	0
411	20230913	120200	1553030170	9550	9550	9550	9550	405
412	20230913	120100	1549162420	9550	9550	9550	9550	0
413	20230913	120000	1549162420	9550	9550	9550	9550	0
414	20230913	115900	1549162420	9550	9550	9550	9550	2863
415	20230913	115800	1521820770	9550	9580	9580	9550	518
416	20230913	115700	1516867130	9570	9610	9610	9570	211
417	20230913	115600	1514842860	9610	9610	9610	9610	0
418	20230913	115500	1514842860	9610	9610	9610	9610	0
419	20230913	115400	1514842860	9610	9610	9610	9610	0
420	20230913	115300	1514842860	9610	9610	9610	9610	50
421	20230913	115200	1514362360	9610	9610	9610	9610	401
422	20230913	115100	1510508750	9610	9610	9610	9610	0
423	20230913	115000	1510508750	9610	9610	9610	9610	100
424	20230913	114900	1509547750	9610	9610	9610	9610	252
425	20230913	114800	1507126030	9620	9570	9620	9570	212
426	20230913	114700	1505090550	9570	9570	9570	9570	468
427	20230913	114600	1500611790	9530	9530	9530	9530	438
428	20230913	114500	1496437650	9530	9530	9530	9530	21
429	20230913	114400	1496237520	9520	9520	9520	9520	200
430	20230913	114300	1494333520	9520	9530	9530	9520	527
431	20230913	114200	1489311280	9530	9530	9530	9530	81
432	20230913	114100	1488539350	9530	9540	9540	9530	154
433	20230913	114000	1487071200	9550	9550	9550	9550	474
434	20230913	113900	1482544500	9550	9530	9550	9530	38
435	20230913	113800	1482181730	9570	9500	9570	9500	847
436	20230913	113700	1474090170	9500	9500	9500	9500	24
437	20230913	113600	1473862170	9500	9480	9500	9480	1203
438	20230913	113500	1462452410	9480	9510	9510	9480	2168
439	20230913	113400	1441866140	9510	9520	9520	9510	29
440	20230913	113300	1441590270	9520	9510	9520	9510	7
441	20230913	113200	1441523690	9520	9510	9520	9510	105
442	20230913	113100	1440525110	9510	9510	9510	9510	0
443	20230913	113000	1440525110	9510	9510	9510	9510	0
444	20230913	112900	1440525110	9510	9510	9510	9510	20
445	20230913	112800	1440334910	9500	9510	9510	9500	100
446	20230913	112700	1439384070	9500	9500	9500	9500	0
447	20230913	112600	1439384070	9500	9500	9500	9500	73
448	20230913	112500	1438690570	9500	9510	9510	9500	515
449	20230913	112400	1433797710	9520	9530	9530	9520	1266
450	20230913	112300	1421738880	9520	9520	9550	9520	1686
451	20230913	112200	1405683810	9540	9530	9540	9520	774
452	20230913	112100	1398311210	9520	9520	9520	9520	0
453	20230913	112000	1398311210	9520	9510	9520	9510	36
454	20230913	111900	1397968750	9510	9510	9510	9510	6
455	20230913	111800	1397911690	9500	9500	9500	9500	70
456	20230913	111700	1397246690	9500	9500	9500	9500	69
457	20230913	111600	1396591190	9500	9520	9520	9500	308
458	20230913	111500	1393664540	9510	9510	9510	9510	0
459	20230913	111400	1393664540	9510	9510	9510	9510	24
460	20230913	111300	1393436300	9510	9510	9510	9510	79
461	20230913	111200	1392685010	9500	9510	9510	9500	12
462	20230913	111100	1392570910	9490	9530	9530	9490	1516
463	20230913	111000	1378166930	9540	9560	9560	9540	387
464	20230913	110900	1374472180	9560	9560	9560	9560	50
465	20230913	110800	1373994180	9560	9560	9560	9560	0
466	20230913	110700	1373994180	9560	9570	9570	9560	386
467	20230913	110600	1370304000	9550	9550	9550	9550	0
468	20230913	110500	1370304000	9550	9550	9550	9550	292
469	20230913	110400	1367515400	9550	9580	9580	9550	619
470	20230913	110300	1361594740	9570	9570	9570	9570	0
471	20230913	110200	1361594740	9570	9550	9570	9540	194
472	20230913	110100	1359740040	9550	9510	9550	9510	180
473	20230913	110000	1358023840	9540	9520	9540	9500	426
474	20230913	105900	1353969890	9510	9500	9510	9490	88
475	20230913	105800	1353134110	9500	9510	9510	9500	1142
476	20230913	105700	1342284020	9510	9520	9520	9510	388
477	20230913	105600	1338593500	9510	9500	9510	9500	104
478	20230913	105500	1337605320	9490	9500	9500	9490	3466
479	20230913	105400	1304681430	9500	9500	9500	9500	100
480	20230913	105300	1303731430	9500	9530	9530	9500	2790
481	20230913	105200	1277188940	9530	9530	9530	9530	81
482	20230913	105100	1276417010	9530	9530	9530	9530	160
483	20230913	105000	1274892210	9530	9530	9530	9530	422
484	20230913	104900	1270870550	9530	9530	9530	9530	1
485	20230913	104800	1270861020	9520	9520	9520	9520	222
486	20230913	104700	1268747580	9520	9550	9550	9520	90
487	20230913	104600	1267889640	9550	9530	9580	9510	2411
488	20230913	104500	1244953790	9530	9530	9530	9520	579
489	20230913	104400	1239440130	9590	9530	9590	9520	756
490	20230913	104300	1232200990	9530	9530	9540	9530	473
491	20230913	104200	1227693280	9530	9530	9530	9530	0
492	20230913	104100	1227693280	9530	9530	9540	9530	211
493	20230913	104000	1225682400	9570	9530	9570	9520	2396
494	20230913	103900	1202848870	9530	9530	9530	9530	122
495	20230913	103800	1201686210	9530	9580	9580	9530	505
496	20230913	103700	1196873460	9530	9530	9550	9530	939
497	20230913	103600	1187916100	9530	9540	9540	9530	2735
498	20230913	103500	1161847750	9540	9550	9560	9540	709
499	20230913	103400	1155081180	9540	9540	9560	9540	499
500	20230913	103300	1150318740	9540	9570	9570	9540	273
501	20230913	103200	1147714180	9570	9560	9570	9540	2743
502	20230913	103100	1121520740	9560	9560	9560	9560	105
503	20230913	103000	1120516940	9560	9560	9560	9550	759
504	20230913	102900	1113262400	9560	9560	9560	9550	2012
505	20230913	102800	1094041800	9560	9580	9580	9560	608
506	20230913	102700	1088222270	9580	9590	9590	9580	169
507	20230913	102600	1086601570	9600	9600	9600	9600	355
508	20230913	102500	1083193570	9600	9600	9600	9600	141
509	20230913	102400	1081839970	9600	9600	9600	9590	815
510	20230913	102300	1074021330	9600	9620	9620	9600	766
511	20230913	102200	1066661400	9620	9630	9630	9620	130
512	20230913	102100	1065409510	9630	9630	9630	9620	358
513	20230913	102000	1061962520	9630	9630	9630	9630	225
514	20230913	101900	1059795770	9630	9620	9630	9620	303
515	20230913	101800	1056878580	9620	9620	9630	9620	3347
516	20230913	101700	1024649590	9600	9610	9620	9600	931
517	20230913	101600	1015703950	9620	9620	9620	9610	140
518	20230913	101500	1014357260	9630	9630	9630	9630	42
519	20230913	101400	1013952800	9590	9610	9610	9590	52
520	20230913	101300	1013453190	9610	9590	9620	9590	1332
521	20230913	101200	1000642850	9580	9640	9640	9570	1484
522	20230913	101100	986419800	9610	9610	9610	9610	78
523	20230913	101000	985670220	9640	9640	9640	9620	391
524	20230913	100900	981905680	9630	9630	9640	9630	713
525	20230913	100800	975033370	9640	9630	9640	9590	2504
526	20230913	100700	950976470	9630	9630	9630	9600	212
527	20230913	100600	948935180	9630	9640	9640	9630	989
528	20230913	100500	939407490	9630	9640	9640	9590	3774
529	20230913	100400	903061670	9640	9580	9640	9570	2293
530	20230913	100300	881010890	9580	9610	9650	9540	15143
531	20230913	100200	735939660	9610	9680	9700	9590	11831
532	20230913	100100	622094030	9680	9710	9710	9680	381
533	20230913	100000	618400880	9710	9710	9710	9710	420
534	20230913	095900	614322680	9720	9720	9720	9720	0
535	20230913	095800	614322680	9720	9720	9720	9720	10
536	20230913	095700	614225480	9700	9710	9720	9700	616
537	20230913	095600	608247250	9710	9710	9710	9710	2
538	20230913	095500	608227830	9720	9720	9720	9720	0
539	20230913	095400	608227830	9720	9720	9720	9720	429
540	20230913	095300	604057950	9720	9710	9720	9700	395
541	20230913	095200	600221060	9690	9690	9700	9690	720
542	20230913	095100	593241730	9690	9700	9720	9690	807
543	20230913	095000	585416140	9690	9700	9720	9690	697
544	20230913	094900	578658580	9700	9720	9720	9700	312
545	20230913	094800	575632040	9700	9700	9700	9700	78
546	20230913	094700	574875440	9700	9720	9720	9700	597
547	20230913	094600	569077980	9720	9720	9720	9710	438
548	20230913	094500	564824800	9710	9730	9730	9710	160
549	20230913	094400	563269640	9710	9730	9730	9710	1272
550	20230913	094300	550902580	9730	9790	9790	9730	1975
551	20230913	094200	531649010	9790	9790	9790	9770	1164
552	20230913	094100	520266760	9790	9790	9790	9790	241
553	20230913	094000	517907370	9790	9790	9790	9790	6
554	20230913	093900	517848630	9790	9830	9830	9790	44
555	20230913	093800	517417350	9770	9830	9830	9770	411
556	20230913	093700	513397610	9830	9780	9830	9780	1933
557	20230913	093600	494445960	9780	9780	9780	9780	40
558	20230913	093500	494054760	9780	9770	9780	9770	685
559	20230913	093400	487360070	9770	9760	9770	9750	347
560	20230913	093300	483971450	9760	9770	9770	9760	135
561	20230913	093200	482653830	9770	9770	9770	9770	98
562	20230913	093100	481696370	9770	9760	9770	9760	55
563	20230913	093000	481159470	9760	9760	9760	9760	142
564	20230913	092900	479773550	9750	9750	9750	9750	164
565	20230913	092800	478174550	9750	9710	9750	9710	405
566	20230913	092700	474239720	9720	9720	9750	9710	517
567	20230913	092600	469215570	9720	9740	9740	9720	1645
568	20230913	092500	453218540	9730	9740	9740	9730	104
569	20230913	092400	452206020	9740	9740	9750	9740	10
570	20230913	092300	452108610	9740	9740	9740	9730	160
571	20230913	092200	450550780	9740	9740	9740	9740	409
572	20230913	092100	446567120	9740	9800	9800	9740	2389
573	20230913	092000	423269790	9800	9770	9800	9770	179
574	20230913	091900	421519190	9760	9770	9770	9760	955
575	20230913	091800	412195100	9770	9720	9770	9720	4237
576	20230913	091700	370938190	9720	9730	9730	9720	479
577	20230913	091600	366282140	9730	9730	9730	9730	153
578	20230913	091500	364793450	9740	9770	9780	9730	3039
579	20230913	091400	335170270	9780	9780	9780	9760	181
580	20230913	091300	333400320	9780	9750	9790	9740	675
581	20230913	091200	326808040	9740	9740	9780	9740	435
582	20230913	091100	322564020	9740	9790	9790	9730	1215
583	20230913	091000	310727140	9730	9820	9820	9730	2412
584	20230913	090900	287219200	9820	9830	9830	9820	270
585	20230913	090800	284566540	9840	9710	9840	9650	1157
586	20230913	090700	273208440	9630	9850	9850	9620	4708
587	20230913	090600	227278880	9860	9910	9910	9800	4727
588	20230913	090500	180706100	9910	9800	9910	9800	5182
589	20230913	090400	129532980	9780	9720	9800	9700	3014
590	20230913	090300	100124700	9710	9630	9710	9630	1306
591	20230913	090200	87494820	9620	9630	9630	9620	2129
592	20230913	090100	66998980	9630	9590	9630	9570	2237
593	20230913	090000	45525270	9590	9600	9610	9590	4604