KissMeData/110990/min/candle-20230911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230911	195000	2133833080	11670	11670	11670	11670	3478
3	20230911	194900	2133833080	11670	11670	11670	11670	0
4	20230911	194800	2133833080	11670	11670	11670	11670	0
5	20230911	194700	2133833080	11670	11670	11670	11670	0
6	20230911	194600	2133833080	11670	11670	11670	11670	0
7	20230911	194500	2133833080	11670	11670	11670	11670	0
8	20230911	194400	2133833080	11670	11670	11670	11670	0
9	20230911	194300	2133833080	11670	11670	11670	11670	0
10	20230911	194200	2133833080	11670	11670	11670	11670	0
11	20230911	194100	2133833080	11670	11670	11670	11670	0
12	20230911	194000	2133833080	11670	11670	11670	11670	0
13	20230911	193900	2133833080	11670	11670	11670	11670	0
14	20230911	193800	2133833080	11670	11670	11670	11670	0
15	20230911	193700	2133833080	11670	11670	11670	11670	0
16	20230911	193600	2133833080	11670	11670	11670	11670	0
17	20230911	193500	2133833080	11670	11670	11670	11670	0
18	20230911	193400	2133833080	11670	11670	11670	11670	0
19	20230911	193300	2133833080	11670	11670	11670	11670	0
20	20230911	193200	2133833080	11670	11670	11670	11670	0
21	20230911	193100	2133833080	11670	11670	11670	11670	0
22	20230911	193000	2133833080	11670	11670	11670	11670	0
23	20230911	192900	2133833080	11670	11670	11670	11670	0
24	20230911	192800	2133833080	11670	11670	11670	11670	0
25	20230911	192700	2133833080	11670	11670	11670	11670	0
26	20230911	192600	2133833080	11670	11670	11670	11670	0
27	20230911	192500	2133833080	11670	11670	11670	11670	0
28	20230911	192400	2133833080	11670	11670	11670	11670	0
29	20230911	192300	2133833080	11670	11670	11670	11670	0
30	20230911	192200	2133833080	11670	11670	11670	11670	0
31	20230911	192100	2133833080	11670	11670	11670	11670	0
32	20230911	192000	2133833080	11670	11670	11670	11670	3478
33	20230911	191900	2133833080	11670	11670	11670	11670	0
34	20230911	191800	2133833080	11670	11670	11670	11670	0
35	20230911	191700	2133833080	11670	11670	11670	11670	0
36	20230911	191600	2133833080	11670	11670	11670	11670	0
37	20230911	191500	2133833080	11670	11670	11670	11670	0
38	20230911	191400	2133833080	11670	11670	11670	11670	0
39	20230911	191300	2133833080	11670	11670	11670	11670	0
40	20230911	191200	2133833080	11670	11670	11670	11670	0
41	20230911	191100	2133833080	11670	11670	11670	11670	0
42	20230911	191000	2133833080	11670	11670	11670	11670	0
43	20230911	190900	2133833080	11670	11670	11670	11670	0
44	20230911	190800	2133833080	11670	11670	11670	11670	0
45	20230911	190700	2133833080	11670	11670	11670	11670	0
46	20230911	190600	2133833080	11670	11670	11670	11670	0
47	20230911	190500	2133833080	11670	11670	11670	11670	0
48	20230911	190400	2133833080	11670	11670	11670	11670	0
49	20230911	190300	2133833080	11670	11670	11670	11670	0
50	20230911	190200	2133833080	11670	11670	11670	11670	0
51	20230911	190100	2133833080	11670	11670	11670	11670	0
52	20230911	190000	2133833080	11670	11670	11670	11670	0
53	20230911	185900	2133833080	11670	11670	11670	11670	0
54	20230911	185800	2133833080	11670	11670	11670	11670	0
55	20230911	185700	2133833080	11670	11670	11670	11670	0
56	20230911	185600	2133833080	11670	11670	11670	11670	0
57	20230911	185500	2133833080	11670	11670	11670	11670	0
58	20230911	185400	2133833080	11670	11670	11670	11670	0
59	20230911	185300	2133833080	11670	11670	11670	11670	0
60	20230911	185200	2133833080	11670	11670	11670	11670	0
61	20230911	185100	2133833080	11670	11670	11670	11670	0
62	20230911	185000	2133833080	11670	11670	11670	11670	3478
63	20230911	184900	2133833080	11670	11670	11670	11670	0
64	20230911	184800	2133833080	11670	11670	11670	11670	0
65	20230911	184700	2133833080	11670	11670	11670	11670	0
66	20230911	184600	2133833080	11670	11670	11670	11670	0
67	20230911	184500	2133833080	11670	11670	11670	11670	0
68	20230911	184400	2133833080	11670	11670	11670	11670	0
69	20230911	184300	2133833080	11670	11670	11670	11670	0
70	20230911	184200	2133833080	11670	11670	11670	11670	0
71	20230911	184100	2133833080	11670	11670	11670	11670	0
72	20230911	184000	2133833080	11670	11670	11670	11670	0
73	20230911	183900	2133833080	11670	11670	11670	11670	0
74	20230911	183800	2133833080	11670	11670	11670	11670	0
75	20230911	183700	2133833080	11670	11670	11670	11670	0
76	20230911	183600	2133833080	11670	11670	11670	11670	0
77	20230911	183500	2133833080	11670	11670	11670	11670	0
78	20230911	183400	2133833080	11670	11670	11670	11670	0
79	20230911	183300	2133833080	11670	11670	11670	11670	0
80	20230911	183200	2133833080	11670	11670	11670	11670	0
81	20230911	183100	2133833080	11670	11670	11670	11670	0
82	20230911	183000	2133833080	11670	11670	11670	11670	0
83	20230911	182900	2133833080	11670	11670	11670	11670	0
84	20230911	182800	2133833080	11670	11670	11670	11670	0
85	20230911	182700	2133833080	11670	11670	11670	11670	0
86	20230911	182600	2133833080	11670	11670	11670	11670	0
87	20230911	182500	2133833080	11670	11670	11670	11670	0
88	20230911	182400	2133833080	11670	11670	11670	11670	0
89	20230911	182300	2133833080	11670	11670	11670	11670	0
90	20230911	182200	2133833080	11670	11670	11670	11670	0
91	20230911	182100	2133833080	11670	11670	11670	11670	0
92	20230911	182000	2133833080	11670	11670	11670	11670	3478
93	20230911	181900	2133833080	11670	11670	11670	11670	0
94	20230911	181800	2133833080	11670	11670	11670	11670	0
95	20230911	181700	2133833080	11670	11670	11670	11670	0
96	20230911	181600	2133833080	11670	11670	11670	11670	0
97	20230911	181500	2133833080	11670	11670	11670	11670	0
98	20230911	181400	2133833080	11670	11670	11670	11670	0
99	20230911	181300	2133833080	11670	11670	11670	11670	0
100	20230911	181200	2133833080	11670	11670	11670	11670	0
101	20230911	181100	2133833080	11670	11670	11670	11670	0
102	20230911	181000	2133833080	11670	11670	11670	11670	0
103	20230911	180900	2133833080	11670	11670	11670	11670	0
104	20230911	180800	2133833080	11670	11670	11670	11670	0
105	20230911	180700	2133833080	11670	11670	11670	11670	0
106	20230911	180600	2133833080	11670	11670	11670	11670	0
107	20230911	180500	2133833080	11670	11670	11670	11670	0
108	20230911	180400	2133833080	11670	11670	11670	11670	0
109	20230911	180300	2133833080	11670	11670	11670	11670	0
110	20230911	180200	2133833080	11670	11670	11670	11670	0
111	20230911	180100	2133833080	11670	11670	11670	11670	0
112	20230911	180000	2133833080	11670	11670	11670	11670	0
113	20230911	175900	2133833080	11670	11670	11670	11670	0
114	20230911	175800	2133833080	11670	11670	11670	11670	0
115	20230911	175700	2133833080	11670	11670	11670	11670	0
116	20230911	175600	2133833080	11670	11670	11670	11670	0
117	20230911	175500	2133833080	11670	11670	11670	11670	0
118	20230911	175400	2133833080	11670	11670	11670	11670	0
119	20230911	175300	2133833080	11670	11670	11670	11670	0
120	20230911	175200	2133833080	11670	11670	11670	11670	0
121	20230911	175100	2133833080	11670	11670	11670	11670	0
122	20230911	175000	2133833080	11670	11670	11670	11670	3478
123	20230911	174900	2133833080	11670	11670	11670	11670	0
124	20230911	174800	2133833080	11670	11670	11670	11670	0
125	20230911	174700	2133833080	11670	11670	11670	11670	0
126	20230911	174600	2133833080	11670	11670	11670	11670	0
127	20230911	174500	2133833080	11670	11670	11670	11670	0
128	20230911	174400	2133833080	11670	11670	11670	11670	0
129	20230911	174300	2133833080	11670	11670	11670	11670	0
130	20230911	174200	2133833080	11670	11670	11670	11670	0
131	20230911	174100	2133833080	11670	11670	11670	11670	0
132	20230911	174000	2133833080	11670	11670	11670	11670	0
133	20230911	173900	2133833080	11670	11670	11670	11670	0
134	20230911	173800	2133833080	11670	11670	11670	11670	0
135	20230911	173700	2133833080	11670	11670	11670	11670	0
136	20230911	173600	2133833080	11670	11670	11670	11670	0
137	20230911	173500	2133833080	11670	11670	11670	11670	0
138	20230911	173400	2133833080	11670	11670	11670	11670	0
139	20230911	173300	2133833080	11670	11670	11670	11670	0
140	20230911	173200	2133833080	11670	11670	11670	11670	0
141	20230911	173100	2133833080	11670	11670	11670	11670	0
142	20230911	173000	2133833080	11670	11670	11670	11670	0
143	20230911	172900	2133833080	11670	11670	11670	11670	0
144	20230911	172800	2133833080	11670	11670	11670	11670	0
145	20230911	172700	2133833080	11670	11670	11670	11670	0
146	20230911	172600	2133833080	11670	11670	11670	11670	0
147	20230911	172500	2133833080	11670	11670	11670	11670	0
148	20230911	172400	2133833080	11670	11670	11670	11670	0
149	20230911	172300	2133833080	11670	11670	11670	11670	0
150	20230911	172200	2133833080	11670	11670	11670	11670	0
151	20230911	172100	2133833080	11670	11670	11670	11670	0
152	20230911	172000	2133833080	11670	11670	11670	11670	3478
153	20230911	171900	2133833080	11670	11670	11670	11670	0
154	20230911	171800	2133833080	11670	11670	11670	11670	0
155	20230911	171700	2133833080	11670	11670	11670	11670	0
156	20230911	171600	2133833080	11670	11670	11670	11670	0
157	20230911	171500	2133833080	11670	11670	11670	11670	0
158	20230911	171400	2133833080	11670	11670	11670	11670	0
159	20230911	171300	2133833080	11670	11670	11670	11670	0
160	20230911	171200	2133833080	11670	11670	11670	11670	0
161	20230911	171100	2133833080	11670	11670	11670	11670	0
162	20230911	171000	2133833080	11670	11670	11670	11670	0
163	20230911	170900	2133833080	11670	11670	11670	11670	0
164	20230911	170800	2133833080	11670	11670	11670	11670	0
165	20230911	170700	2133833080	11670	11670	11670	11670	0
166	20230911	170600	2133833080	11670	11670	11670	11670	0
167	20230911	170500	2133833080	11670	11670	11670	11670	0
168	20230911	170400	2133833080	11670	11670	11670	11670	0
169	20230911	170300	2133833080	11670	11670	11670	11670	0
170	20230911	170200	2133833080	11670	11670	11670	11670	0
171	20230911	170100	2133833080	11670	11670	11670	11670	0
172	20230911	170000	2133833080	11670	11670	11670	11670	0
173	20230911	165900	2133833080	11670	11670	11670	11670	0
174	20230911	165800	2133833080	11670	11670	11670	11670	0
175	20230911	165700	2133833080	11670	11670	11670	11670	0
176	20230911	165600	2133833080	11670	11670	11670	11670	0
177	20230911	165500	2133833080	11670	11670	11670	11670	0
178	20230911	165400	2133833080	11670	11670	11670	11670	0
179	20230911	165300	2133833080	11670	11670	11670	11670	0
180	20230911	165200	2133833080	11670	11670	11670	11670	0
181	20230911	165100	2133833080	11670	11670	11670	11670	0
182	20230911	165000	2133833080	11670	11670	11670	11670	3478
183	20230911	164900	2133833080	11670	11670	11670	11670	0
184	20230911	164800	2133833080	11670	11670	11670	11670	0
185	20230911	164700	2133833080	11670	11670	11670	11670	0
186	20230911	164600	2133833080	11670	11670	11670	11670	0
187	20230911	164500	2133833080	11670	11670	11670	11670	0
188	20230911	164400	2133833080	11670	11670	11670	11670	0
189	20230911	164300	2133833080	11670	11670	11670	11670	0
190	20230911	164200	2133833080	11670	11670	11670	11670	0
191	20230911	164100	2133833080	11670	11670	11670	11670	0
192	20230911	164000	2133833080	11670	11670	11670	11670	0
193	20230911	163900	2133833080	11670	11670	11670	11670	0
194	20230911	163800	2133833080	11670	11670	11670	11670	0
195	20230911	163700	2133833080	11670	11670	11670	11670	0
196	20230911	163600	2133833080	11670	11670	11670	11670	0
197	20230911	163500	2133833080	11670	11670	11670	11670	0
198	20230911	163400	2133833080	11670	11670	11670	11670	0
199	20230911	163300	2133833080	11670	11670	11670	11670	0
200	20230911	163200	2133833080	11670	11670	11670	11670	0
201	20230911	163100	2133833080	11670	11670	11670	11670	0
202	20230911	163000	2133833080	11670	11670	11670	11670	0
203	20230911	162900	2133833080	11670	11670	11670	11670	0
204	20230911	162800	2133833080	11670	11670	11670	11670	0
205	20230911	162700	2133833080	11670	11670	11670	11670	0
206	20230911	162600	2133833080	11670	11670	11670	11670	0
207	20230911	162500	2133833080	11670	11670	11670	11670	0
208	20230911	162400	2133833080	11670	11670	11670	11670	0
209	20230911	162300	2133833080	11670	11670	11670	11670	0
210	20230911	162200	2133833080	11670	11670	11670	11670	0
211	20230911	162100	2133833080	11670	11670	11670	11670	0
212	20230911	162000	2133833080	11670	11670	11670	11670	3478
213	20230911	161900	2133833080	11670	11670	11670	11670	0
214	20230911	161800	2133833080	11670	11670	11670	11670	0
215	20230911	161700	2133833080	11670	11670	11670	11670	0
216	20230911	161600	2133833080	11670	11670	11670	11670	0
217	20230911	161500	2133833080	11670	11670	11670	11670	0
218	20230911	161400	2133833080	11670	11670	11670	11670	0
219	20230911	161300	2133833080	11670	11670	11670	11670	0
220	20230911	161200	2133833080	11670	11670	11670	11670	0
221	20230911	161100	2133833080	11670	11670	11670	11670	0
222	20230911	161000	2133833080	11670	11670	11670	11670	0
223	20230911	160900	2133833080	11670	11670	11670	11670	0
224	20230911	160800	2133833080	11670	11670	11670	11670	0
225	20230911	160700	2133833080	11670	11670	11670	11670	0
226	20230911	160600	2133833080	11670	11670	11670	11670	0
227	20230911	160500	2133833080	11670	11670	11670	11670	0
228	20230911	160400	2133833080	11670	11670	11670	11670	0
229	20230911	160300	2133833080	11670	11670	11670	11670	0
230	20230911	160200	2133833080	11670	11670	11670	11670	0
231	20230911	160100	2133833080	11670	11670	11670	11670	0
232	20230911	160000	2133833080	11670	11670	11670	11670	0
233	20230911	155900	2133833080	11670	11670	11670	11670	0
234	20230911	155800	2133833080	11670	11670	11670	11670	0
235	20230911	155700	2133833080	11670	11670	11670	11670	0
236	20230911	155600	2133833080	11670	11670	11670	11670	0
237	20230911	155500	2133833080	11670	11670	11670	11670	0
238	20230911	155400	2133833080	11670	11670	11670	11670	0
239	20230911	155300	2133833080	11670	11670	11670	11670	0
240	20230911	155200	2133833080	11670	11670	11670	11670	0
241	20230911	155100	2133833080	11670	11670	11670	11670	0
242	20230911	155000	2133833080	11670	11670	11670	11670	3478
243	20230911	154900	2133833080	11670	11670	11670	11670	0
244	20230911	154800	2133833080	11670	11670	11670	11670	0
245	20230911	154700	2133833080	11670	11670	11670	11670	0
246	20230911	154600	2133833080	11670	11670	11670	11670	0
247	20230911	154500	2133833080	11670	11670	11670	11670	0
248	20230911	154400	2133833080	11670	11670	11670	11670	0
249	20230911	154300	2133833080	11670	11670	11670	11670	0
250	20230911	154200	2133833080	11670	11670	11670	11670	0
251	20230911	154100	2133833080	11670	11670	11670	11670	0
252	20230911	154000	2133833080	11670	11670	11670	11670	0
253	20230911	153900	2133833080	11670	11670	11670	11670	0
254	20230911	153800	2133833080	11670	11670	11670	11670	0
255	20230911	153700	2133833080	11670	11670	11670	11670	0
256	20230911	153600	2133833080	11670	11670	11670	11670	0
257	20230911	153500	2133833080	11670	11670	11670	11670	0
258	20230911	153400	2133833080	11670	11670	11670	11670	0
259	20230911	153300	2133833080	11670	11670	11670	11670	0
260	20230911	153200	2133833080	11670	11670	11670	11670	0
261	20230911	153100	2133833080	11670	11670	11670	11670	0
262	20230911	153000	2133833080	11670	11670	11670	11670	3478
263	20230911	152900	2093244820	11640	11640	11640	11640	0
264	20230911	152800	2093244820	11640	11640	11640	11640	0
265	20230911	152700	2093244820	11640	11640	11640	11640	0
266	20230911	152600	2093244820	11640	11640	11640	11640	0
267	20230911	152500	2093244820	11640	11640	11640	11640	0
268	20230911	152400	2093244820	11640	11640	11640	11640	0
269	20230911	152300	2093244820	11640	11640	11640	11640	0
270	20230911	152200	2093244820	11640	11640	11640	11640	0
271	20230911	152100	2093244820	11640	11640	11640	11640	0
272	20230911	152000	2093244820	11640	11640	11640	11640	0
273	20230911	151900	2093244820	11640	11640	11640	11600	153
274	20230911	151800	2091469940	11600	11560	11640	11560	258
275	20230911	151700	2088477300	11560	11580	11580	11560	123
276	20230911	151600	2087055100	11650	11650	11650	11650	1
277	20230911	151500	2087043450	11560	11560	11560	11560	0
278	20230911	151400	2087043450	11560	11630	11630	11560	145
279	20230911	151300	2085365500	11630	11630	11630	11630	0
280	20230911	151200	2085365500	11630	11630	11630	11630	0
281	20230911	151100	2085365500	11630	11630	11630	11630	7
282	20230911	151000	2085284090	11660	11660	11670	11660	1000
283	20230911	150900	2073619090	11660	11630	11660	11630	169
284	20230911	150800	2071653320	11630	11630	11630	11630	814
285	20230911	150700	2062186500	11630	11580	11630	11530	516
286	20230911	150600	2056193590	11600	11680	11680	11600	28
287	20230911	150500	2055868710	11700	11600	11700	11600	234
288	20230911	150400	2053142200	11600	11600	11600	11600	10
289	20230911	150300	2053026200	11580	11570	11580	11570	1859
290	20230911	150200	2031508930	11560	11520	11560	11520	912
291	20230911	150100	2020985970	11500	11500	11500	11500	40
292	20230911	150000	2020525970	11490	11500	11500	11490	88
293	20230911	145900	2019514840	11490	11520	11520	11490	17
294	20230911	145800	2019319390	11470	11470	11470	11470	0
295	20230911	145700	2019319390	11470	11490	11490	11470	177
296	20230911	145600	2017288870	11480	11510	11520	11480	53
297	20230911	145500	2016680320	11510	11490	11510	11490	172
298	20230911	145400	2014701960	11500	11500	11500	11500	1163
299	20230911	145300	2001327460	11500	11500	11500	11500	0
300	20230911	145200	2001327460	11500	11500	11500	11500	35
301	20230911	145100	2000924960	11500	11500	11500	11500	0
302	20230911	145000	2000924960	11500	11500	11500	11500	762
303	20230911	144900	1992161960	11500	11500	11510	11500	155
304	20230911	144800	1990378640	11490	11490	11490	11490	53
305	20230911	144700	1989769670	11470	11470	11470	11470	799
306	20230911	144600	1980605140	11470	11470	11470	11470	800
307	20230911	144500	1971429140	11470	11470	11470	11470	0
308	20230911	144400	1971429140	11470	11470	11470	11470	56
309	20230911	144300	1970786820	11480	11480	11480	11480	75
310	20230911	144200	1969925820	11470	11470	11470	11470	31
311	20230911	144100	1969570250	11470	11470	11470	11470	86
312	20230911	144000	1968583830	11470	11470	11470	11460	188
313	20230911	143900	1966428080	11470	11470	11470	11460	319
314	20230911	143800	1962771410	11470	11470	11470	11470	73
315	20230911	143700	1961934100	11460	11460	11460	11460	22
316	20230911	143600	1961681980	11460	11460	11460	11460	0
317	20230911	143500	1961681980	11460	11480	11480	11460	619
318	20230911	143400	1954582450	11470	11470	11470	11470	0
319	20230911	143300	1954582450	11470	11550	11550	11460	6052
320	20230911	143200	1885151000	11560	11550	11560	11550	22
321	20230911	143100	1884896890	11540	11540	11540	11540	789
322	20230911	143000	1875791830	11530	11530	11530	11530	0
323	20230911	142900	1875791830	11530	11500	11530	11500	193
324	20230911	142800	1873566850	11500	11500	11500	11500	11
325	20230911	142700	1873440350	11500	11500	11500	11500	9
326	20230911	142600	1873336850	11500	11500	11500	11500	192
327	20230911	142500	1871128850	11500	11500	11500	11500	146
328	20230911	142400	1869449850	11500	11500	11500	11500	0
329	20230911	142300	1869449850	11500	11530	11530	11500	4472
330	20230911	142200	1817986540	11530	11530	11530	11530	31
331	20230911	142100	1817629110	11530	11530	11530	11530	167
332	20230911	142000	1815703600	11530	11530	11540	11530	237
333	20230911	141900	1812970690	11530	11530	11530	11530	108
334	20230911	141800	1811725450	11530	11530	11530	11530	100
335	20230911	141700	1810572450	11530	11530	11530	11530	38
336	20230911	141600	1810134310	11540	11540	11540	11540	72
337	20230911	141500	1809303430	11540	11540	11540	11520	83
338	20230911	141400	1808345730	11520	11530	11530	11520	294
339	20230911	141300	1804956570	11530	11530	11530	11530	27
340	20230911	141200	1804645260	11540	11530	11540	11520	189
341	20230911	141100	1802466380	11540	11540	11540	11540	0
342	20230911	141000	1802466380	11540	11540	11540	11540	54
343	20230911	140900	1801843220	11570	11540	11570	11540	84
344	20230911	140800	1800872360	11580	11560	11580	11550	177
345	20230911	140700	1798825900	11560	11560	11560	11560	197
346	20230911	140600	1796548580	11580	11580	11580	11580	0
347	20230911	140500	1796548580	11580	11580	11580	11580	1
348	20230911	140400	1796537000	11610	11610	11610	11610	1
349	20230911	140300	1796525390	11560	11570	11570	11560	327
350	20230911	140200	1792745260	11580	11570	11580	11570	41
351	20230911	140100	1792270880	11550	11550	11550	11550	0
352	20230911	140000	1792270880	11550	11550	11550	11550	0
353	20230911	135900	1792270880	11550	11550	11550	11550	80
354	20230911	135800	1791346880	11620	11620	11620	11620	0
355	20230911	135700	1791346880	11620	11540	11620	11520	1567
356	20230911	135600	1773245090	11580	11520	11580	11510	100
357	20230911	135500	1772093460	11510	11570	11570	11510	1010
358	20230911	135400	1760461020	11570	11570	11570	11570	4
359	20230911	135300	1760414740	11560	11580	11590	11550	598
360	20230911	135200	1753492560	11580	11580	11580	11580	3
361	20230911	135100	1753457820	11510	11510	11510	11510	0
362	20230911	135000	1753457820	11510	11580	11580	11510	1424
363	20230911	134900	1737029250	11580	11580	11580	11580	10
364	20230911	134800	1736913450	11580	11550	11580	11550	37
365	20230911	134700	1736486070	11540	11550	11550	11540	122
366	20230911	134600	1735077950	11590	11590	11590	11590	1
367	20230911	134500	1735066360	11600	11600	11600	11600	0
368	20230911	134400	1735066360	11600	11600	11600	11600	0
369	20230911	134300	1735066360	11600	11600	11600	11600	0
370	20230911	134200	1735066360	11600	11600	11600	11600	0
371	20230911	134100	1735066360	11600	11600	11600	11600	1
372	20230911	134000	1735054760	11530	11590	11590	11530	4000
373	20230911	133900	1688814410	11600	11590	11600	11590	79
374	20230911	133800	1687898440	11590	11600	11600	11590	398
375	20230911	133700	1683282450	11600	11600	11600	11600	0
376	20230911	133600	1683282450	11600	11600	11600	11600	40
377	20230911	133500	1682818450	11600	11600	11600	11600	40
378	20230911	133400	1682354450	11600	11630	11630	11600	46
379	20230911	133300	1681820130	11630	11630	11630	11630	87
380	20230911	133200	1680808320	11630	11630	11630	11630	1
381	20230911	133100	1680796690	11630	11630	11640	11630	127
382	20230911	133000	1679319600	11600	11600	11600	11600	80
383	20230911	132900	1678391600	11600	11600	11600	11600	1
384	20230911	132800	1678380000	11600	11600	11600	11600	0
385	20230911	132700	1678380000	11600	11610	11610	11600	229
386	20230911	132600	1675722710	11610	11610	11610	11610	0
387	20230911	132500	1675722710	11610	11610	11610	11610	25
388	20230911	132400	1675432460	11610	11610	11610	11610	59
389	20230911	132300	1674747470	11610	11610	11610	11610	1
390	20230911	132200	1674735860	11600	11590	11600	11590	89
391	20230911	132100	1673704290	11580	11580	11580	11580	86
392	20230911	132000	1672708410	11580	11590	11590	11580	73
393	20230911	131900	1671862690	11570	11570	11570	11570	0
394	20230911	131800	1671862690	11570	11570	11570	11570	90
395	20230911	131700	1670821390	11570	11570	11570	11570	170
396	20230911	131600	1668854490	11560	11560	11560	11560	2
397	20230911	131500	1668831370	11560	11560	11560	11550	123
398	20230911	131400	1667409830	11550	11570	11580	11550	334
399	20230911	131300	1663547550	11560	11550	11560	11550	41
400	20230911	131200	1663073990	11550	11550	11550	11550	46
401	20230911	131100	1662542690	11550	11570	11570	11550	163
402	20230911	131000	1660657300	11570	11570	11570	11570	80
403	20230911	130900	1659731700	11570	11580	11580	11570	4842
404	20230911	130800	1603705790	11600	11580	11600	11580	161
405	20230911	130700	1601841390	11590	11590	11590	11590	83
406	20230911	130600	1600879420	11600	11600	11600	11600	421
407	20230911	130500	1595995820	11600	11600	11600	11600	182
408	20230911	130400	1593884620	11600	11600	11600	11600	90
409	20230911	130300	1592840620	11610	11610	11610	11610	0
410	20230911	130200	1592840620	11610	11610	11610	11610	50
411	20230911	130100	1592260120	11600	11640	11640	11600	31
412	20230911	130000	1591900210	11610	11610	11610	11610	52
413	20230911	125900	1591296490	11620	11620	11620	11620	50
414	20230911	125800	1590715490	11610	11610	11610	11610	97
415	20230911	125700	1589589320	11640	11630	11640	11630	21
416	20230911	125600	1589344910	11610	11610	11610	11610	79
417	20230911	125500	1588427720	11610	11620	11620	11610	110
418	20230911	125400	1587150500	11620	11620	11620	11620	8
419	20230911	125300	1587057540	11620	11620	11620	11620	60
420	20230911	125200	1586360340	11620	11620	11620	11620	42
421	20230911	125100	1585872300	11650	11650	11650	11650	0
422	20230911	125000	1585872300	11650	11650	11650	11650	174
423	20230911	124900	1583845200	11650	11650	11650	11650	229
424	20230911	124800	1581177350	11650	11650	11650	11650	0
425	20230911	124700	1581177350	11650	11640	11660	11640	147
426	20230911	124600	1579465780	11640	11620	11640	11620	108
427	20230911	124500	1578210420	11640	11640	11640	11640	0
428	20230911	124400	1578210420	11640	11640	11640	11640	0
429	20230911	124300	1578210420	11640	11640	11640	11640	92
430	20230911	124200	1577139540	11640	11640	11640	11640	0
431	20230911	124100	1577139540	11640	11640	11640	11640	0
432	20230911	124000	1577139540	11640	11630	11640	11630	84
433	20230911	123900	1576162240	11610	11610	11610	11610	95
434	20230911	123800	1575059290	11610	11610	11610	11610	60
435	20230911	123700	1574362690	11630	11630	11630	11630	10
436	20230911	123600	1574246390	11610	11610	11610	11610	0
437	20230911	123500	1574246390	11610	11610	11610	11610	89
438	20230911	123400	1573213100	11610	11610	11610	11610	0
439	20230911	123300	1573213100	11610	11610	11610	11610	0
440	20230911	123200	1573213100	11610	11610	11610	11610	80
441	20230911	123100	1572284300	11610	11610	11610	11610	0
442	20230911	123000	1572284300	11610	11630	11630	11600	630
443	20230911	122900	1564967540	11630	11630	11630	11630	0
444	20230911	122800	1564967540	11630	11630	11630	11630	26
445	20230911	122700	1564665160	11610	11610	11610	11610	40
446	20230911	122600	1564200760	11610	11610	11610	11610	40
447	20230911	122500	1563736360	11610	11610	11610	11600	395
448	20230911	122400	1559150460	11630	11630	11630	11630	0
449	20230911	122300	1559150460	11630	11630	11630	11630	0
450	20230911	122200	1559150460	11630	11610	11630	11610	31
451	20230911	122100	1558790530	11630	11610	11630	11610	83
452	20230911	122000	1557826840	11610	11610	11610	11610	80
453	20230911	121900	1556898040	11610	11610	11610	11610	175
454	20230911	121800	1554866290	11630	11610	11630	11610	240
455	20230911	121700	1552077450	11600	11600	11600	11600	0
456	20230911	121600	1552077450	11600	11600	11600	11600	70
457	20230911	121500	1551265450	11630	11620	11630	11620	30
458	20230911	121400	1550916700	11630	11630	11630	11630	37
459	20230911	121300	1550486390	11630	11630	11630	11630	0
460	20230911	121200	1550486390	11630	11630	11630	11630	28
461	20230911	121100	1550160750	11690	11690	11690	11690	0
462	20230911	121000	1550160750	11690	11690	11690	11690	2
463	20230911	120900	1550137370	11690	11580	11690	11580	4869
464	20230911	120800	1493525970	11590	11590	11590	11590	0
465	20230911	120700	1493525970	11590	11590	11590	11590	100
466	20230911	120600	1492366970	11590	11590	11590	11590	1471
467	20230911	120500	1475318080	11590	11590	11590	11590	28
468	20230911	120400	1474993560	11600	11620	11620	11600	1561
469	20230911	120300	1456878730	11620	11620	11620	11620	40
470	20230911	120200	1456413930	11620	11620	11620	11620	0
471	20230911	120100	1456413930	11620	11620	11620	11620	80
472	20230911	120000	1455484330	11620	11620	11620	11620	80
473	20230911	115900	1454554730	11620	11620	11620	11620	0
474	20230911	115800	1454554730	11620	11620	11620	11620	80
475	20230911	115700	1453625130	11620	11620	11620	11620	0
476	20230911	115600	1453625130	11620	11620	11620	11620	93
477	20230911	115500	1452544470	11620	11620	11620	11620	82
478	20230911	115400	1451591630	11620	11640	11640	11620	1648
479	20230911	115300	1432431580	11640	11640	11640	11640	0
480	20230911	115200	1432431580	11640	11640	11640	11640	259
481	20230911	115100	1429416820	11650	11650	11650	11650	45
482	20230911	115000	1428892570	11640	11640	11640	11640	0
483	20230911	114900	1428892570	11640	11640	11640	11640	55
484	20230911	114800	1428252370	11650	11650	11650	11650	127
485	20230911	114700	1426772820	11650	11650	11650	11650	95
486	20230911	114600	1425666070	11650	11650	11650	11650	110
487	20230911	114500	1424384570	11650	11650	11650	11650	30
488	20230911	114400	1424035070	11650	11650	11650	11650	40
489	20230911	114300	1423569070	11650	11650	11650	11650	147
490	20230911	114200	1421856520	11650	11650	11650	11650	0
491	20230911	114100	1421856520	11650	11650	11650	11650	90
492	20230911	114000	1420808020	11650	11650	11650	11650	40
493	20230911	113900	1420342020	11650	11640	11650	11640	226
494	20230911	113800	1417710320	11650	11640	11650	11640	144
495	20230911	113700	1416033160	11640	11640	11640	11640	109
496	20230911	113600	1414764400	11640	11640	11640	11640	0
497	20230911	113500	1414764400	11640	11640	11640	11640	120
498	20230911	113400	1413367600	11640	11640	11640	11640	82
499	20230911	113300	1412413120	11640	11640	11640	11640	0
500	20230911	113200	1412413120	11640	11640	11640	11640	80
501	20230911	113100	1411481920	11650	11650	11650	11650	0
502	20230911	113000	1411481920	11650	11640	11650	11640	96
503	20230911	112900	1410364380	11640	11650	11650	11640	157
504	20230911	112800	1408536600	11640	11640	11640	11640	0
505	20230911	112700	1408536600	11640	11640	11640	11640	105
506	20230911	112600	1407314400	11660	11660	11660	11660	75
507	20230911	112500	1406439900	11660	11660	11660	11660	88
508	20230911	112400	1405413820	11660	11660	11660	11660	1036
509	20230911	112300	1393334060	11680	11680	11680	11680	0
510	20230911	112200	1393334060	11680	11680	11680	11680	0
511	20230911	112100	1393334060	11680	11680	11680	11680	0
512	20230911	112000	1393334060	11680	11680	11680	11680	5
513	20230911	111900	1393275660	11680	11650	11680	11640	1042
514	20230911	111800	1381106400	11670	11670	11670	11670	10
515	20230911	111700	1380989700	11680	11680	11680	11680	6
516	20230911	111600	1380919620	11670	11640	11670	11640	289
517	20230911	111500	1377552150	11640	11640	11640	11640	80
518	20230911	111400	1376620950	11630	11630	11630	11630	0
519	20230911	111300	1376620950	11630	11630	11630	11630	0
520	20230911	111200	1376620950	11630	11630	11630	11630	189
521	20230911	111100	1374422880	11670	11670	11670	11670	3
522	20230911	111000	1374387870	11630	11630	11630	11630	1
523	20230911	110900	1374376240	11630	11630	11630	11630	156
524	20230911	110800	1372561960	11630	11630	11630	11630	0
525	20230911	110700	1372561960	11630	11630	11630	11630	0
526	20230911	110600	1372561960	11630	11630	11630	11630	241
527	20230911	110500	1369759130	11630	11630	11630	11630	0
528	20230911	110400	1369759130	11630	11630	11630	11630	40
529	20230911	110300	1369293930	11630	11650	11650	11630	1325
530	20230911	110200	1353874000	11670	11670	11670	11670	162
531	20230911	110100	1351983460	11670	11660	11670	11660	195
532	20230911	110000	1349709310	11670	11700	11700	11670	1487
533	20230911	105900	1332345310	11680	11680	11680	11680	0
534	20230911	105800	1332345310	11680	11680	11680	11680	40
535	20230911	105700	1331878110	11680	11680	11680	11680	40
536	20230911	105600	1331410910	11680	11680	11680	11680	100
537	20230911	105500	1330242910	11700	11700	11700	11700	284
538	20230911	105400	1326920110	11690	11720	11720	11690	686
539	20230911	105300	1318895250	11720	11780	11780	11720	1450
540	20230911	105200	1301879690	11820	11820	11820	11820	55
541	20230911	105100	1301229590	11820	11820	11820	11820	0
542	20230911	105000	1301229590	11820	11770	11820	11740	461
543	20230911	104900	1295813840	11770	11770	11770	11770	122
544	20230911	104800	1294377900	11770	11770	11770	11770	264
545	20230911	104700	1291270620	11690	11640	11690	11640	2351
546	20230911	104600	1263831820	11630	11630	11630	11610	223
547	20230911	104500	1261238690	11630	11610	11630	11610	160
548	20230911	104400	1259379990	11610	11620	11620	11610	143
549	20230911	104300	1257718340	11630	11620	11630	11620	50
550	20230911	104200	1257137240	11630	11630	11630	11630	113
551	20230911	104100	1255823050	11630	11630	11630	11630	197
552	20230911	104000	1253531940	11630	11630	11630	11630	140
553	20230911	103900	1251903740	11630	11640	11640	11630	300
554	20230911	103800	1248414280	11650	11640	11650	11640	78
555	20230911	103700	1247506240	11650	11650	11650	11640	234
556	20230911	103600	1244781160	11640	11640	11640	11640	0
557	20230911	103500	1244781160	11640	11670	11670	11640	1500
558	20230911	103400	1227297140	11690	11690	11690	11690	25
559	20230911	103300	1227004890	11670	11670	11670	11670	100
560	20230911	103200	1225837890	11670	11670	11670	11670	80
561	20230911	103100	1224904290	11670	11680	11680	11670	262
562	20230911	103000	1221846210	11690	11690	11690	11690	92
563	20230911	102900	1220770730	11690	11690	11690	11690	80
564	20230911	102800	1219835530	11690	11770	11770	11690	191
565	20230911	102700	1217589140	11770	11770	11770	11770	0
566	20230911	102600	1217589140	11770	11700	11770	11700	95
567	20230911	102500	1216473790	11700	11700	11700	11700	113
568	20230911	102400	1215151690	11700	11700	11700	11700	2
569	20230911	102300	1215128290	11700	11700	11700	11700	196
570	20230911	102200	1212835090	11700	11700	11730	11690	241
571	20230911	102100	1210016400	11690	11700	11710	11690	140
572	20230911	102000	1208379130	11690	11690	11700	11690	52
573	20230911	101900	1207771080	11690	11710	11760	11690	443
574	20230911	101800	1202584170	11700	11700	11710	11700	197
575	20230911	101700	1200279020	11700	11720	11730	11700	196
576	20230911	101600	1197984250	11720	11720	11720	11720	128
577	20230911	101500	1196484090	11720	11720	11720	11720	10
578	20230911	101400	1196366890	11720	11720	11720	11720	124
579	20230911	101300	1194913610	11720	11690	11730	11690	1150
580	20230911	101200	1181442490	11690	11660	11690	11660	818
581	20230911	101100	1171888020	11620	11610	11620	11610	176
582	20230911	101000	1169843900	11610	11650	11660	11610	547
583	20230911	100900	1163469360	11640	11600	11640	11570	1016
584	20230911	100800	1151683340	11590	11590	11590	11590	0
585	20230911	100700	1151683340	11590	11590	11590	11590	155
586	20230911	100600	1149886890	11600	11600	11600	11590	340
587	20230911	100500	1145943290	11600	11600	11600	11600	1
588	20230911	100400	1145931690	11600	11600	11600	11600	176
589	20230911	100300	1143890090	11650	11650	11650	11650	0
590	20230911	100200	1143890090	11650	11600	11650	11600	10
591	20230911	100100	1143774040	11600	11600	11650	11600	64
592	20230911	100000	1143031590	11650	11650	11650	11650	10
593	20230911	095900	1142915090	11660	11660	11660	11660	0
594	20230911	095800	1142915090	11660	11660	11660	11660	15
595	20230911	095700	1142740190	11660	11640	11660	11640	1073
596	20230911	095600	1130246370	11640	11540	11640	11520	3424
597	20230911	095500	1090591490	11540	11470	11540	11470	182
598	20230911	095400	1088496810	11470	11470	11470	11470	180
599	20230911	095300	1086432210	11470	11500	11500	11470	2042
600	20230911	095200	1062986620	11460	11480	11480	11460	414
601	20230911	095100	1058240270	11500	11500	11500	11490	1169
602	20230911	095000	1044798410	11500	11510	11510	11500	322
603	20230911	094900	1041095010	11510	11510	11510	11510	2000
604	20230911	094800	1018075010	11550	11510	11550	11510	3102
605	20230911	094700	982367630	11510	11550	11550	11500	4679
606	20230911	094600	928455610	11600	11600	11600	11600	0
607	20230911	094500	928455610	11600	11600	11600	11600	0
608	20230911	094400	928455610	11600	11530	11600	11520	3059
609	20230911	094300	893175480	11540	11540	11540	11540	324
610	20230911	094200	889436520	11530	11530	11530	11530	140
611	20230911	094100	887822320	11530	11530	11530	11530	90
612	20230911	094000	886784620	11540	11540	11540	11540	319
613	20230911	093900	883103360	11540	11540	11540	11540	0
614	20230911	093800	883103360	11540	11550	11560	11540	1970
615	20230911	093700	860366900	11560	11550	11560	11550	230
616	20230911	093600	857709100	11550	11550	11550	11550	27
617	20230911	093500	857397250	11550	11570	11570	11550	140
618	20230911	093400	855780230	11550	11610	11610	11550	198
619	20230911	093300	853490290	11600	11650	11650	11550	6912
620	20230911	093200	773297620	11640	11640	11640	11640	290
621	20230911	093100	769922020	11680	11670	11680	11670	446
622	20230911	093000	764714150	11670	11640	11670	11640	998
623	20230911	092900	753086180	11640	11640	11640	11640	228
624	20230911	092800	750432260	11640	11620	11640	11620	1376
625	20230911	092700	734426640	11610	11580	11620	11580	20598
626	20230911	092600	495890730	11540	11540	11580	11540	325
627	20230911	092500	492135030	11540	11540	11540	11540	199
628	20230911	092400	489838570	11590	11590	11590	11590	11
629	20230911	092300	489711080	11550	11590	11590	11550	128
630	20230911	092200	488231480	11590	11530	11590	11530	413
631	20230911	092100	483449430	11590	11540	11590	11530	4764
632	20230911	092000	428413120	11540	11570	11570	11540	1547
633	20230911	091900	410534290	11590	11610	11610	11570	2171
634	20230911	091800	385392290	11610	11550	11620	11550	4412
635	20230911	091700	334327100	11550	11560	11560	11540	2163
636	20230911	091600	309345000	11570	11570	11570	11570	1016
637	20230911	091500	297589880	11570	11570	11570	11560	552
638	20230911	091400	291203380	11570	11570	11580	11570	1083
639	20230911	091300	278672390	11570	11590	11640	11570	3178
640	20230911	091200	241881150	11590	11590	11610	11590	1938
641	20230911	091100	219418630	11590	11640	11640	11590	5080
642	20230911	091000	160401260	11610	11640	11640	11610	1019
643	20230911	090900	148550010	11630	11640	11640	11630	2278
644	20230911	090800	122052120	11640	11710	11710	11640	1190
645	20230911	090700	108176500	11780	11800	11800	11780	1948
646	20230911	090600	85213690	11920	11920	11920	11920	65
647	20230911	090500	84438890	11790	11690	11810	11680	2525
648	20230911	090400	54760570	11620	11790	11790	11600	3238
649	20230911	090300	16897470	11810	11880	11880	11800	201
650	20230911	090200	14514370	11880	11900	11920	11880	587
651	20230911	090100	7534540	11900	11900	11900	11900	0
652	20230911	090000	7534540	11900	12040	12040	11900	627