KissMeData/010470/min/candle-20230927.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230927	185100	1595149390	11580	11580	11580	11580	2447
3	20230927	185000	1595149390	11580	11580	11580	11580	0
4	20230927	184900	1595149390	11580	11580	11580	11580	0
5	20230927	184800	1595149390	11580	11580	11580	11580	0
6	20230927	184700	1595149390	11580	11580	11580	11580	0
7	20230927	184600	1595149390	11580	11580	11580	11580	0
8	20230927	184500	1595149390	11580	11580	11580	11580	0
9	20230927	184400	1595149390	11580	11580	11580	11580	0
10	20230927	184300	1595149390	11580	11580	11580	11580	0
11	20230927	184200	1595149390	11580	11580	11580	11580	0
12	20230927	184100	1595149390	11580	11580	11580	11580	0
13	20230927	184000	1595149390	11580	11580	11580	11580	0
14	20230927	183900	1595149390	11580	11580	11580	11580	0
15	20230927	183800	1595149390	11580	11580	11580	11580	0
16	20230927	183700	1595149390	11580	11580	11580	11580	0
17	20230927	183600	1595149390	11580	11580	11580	11580	0
18	20230927	183500	1595149390	11580	11580	11580	11580	0
19	20230927	183400	1595149390	11580	11580	11580	11580	0
20	20230927	183300	1595149390	11580	11580	11580	11580	0
21	20230927	183200	1595149390	11580	11580	11580	11580	0
22	20230927	183100	1595149390	11580	11580	11580	11580	0
23	20230927	183000	1595149390	11580	11580	11580	11580	0
24	20230927	182900	1595149390	11580	11580	11580	11580	0
25	20230927	182800	1595149390	11580	11580	11580	11580	0
26	20230927	182700	1595149390	11580	11580	11580	11580	0
27	20230927	182600	1595149390	11580	11580	11580	11580	0
28	20230927	182500	1595149390	11580	11580	11580	11580	0
29	20230927	182400	1595149390	11580	11580	11580	11580	0
30	20230927	182300	1595149390	11580	11580	11580	11580	0
31	20230927	182200	1595149390	11580	11580	11580	11580	0
32	20230927	182100	1595149390	11580	11580	11580	11580	2447
33	20230927	182000	1595149390	11580	11580	11580	11580	0
34	20230927	181900	1595149390	11580	11580	11580	11580	0
35	20230927	181800	1595149390	11580	11580	11580	11580	0
36	20230927	181700	1595149390	11580	11580	11580	11580	0
37	20230927	181600	1595149390	11580	11580	11580	11580	0
38	20230927	181500	1595149390	11580	11580	11580	11580	0
39	20230927	181400	1595149390	11580	11580	11580	11580	0
40	20230927	181300	1595149390	11580	11580	11580	11580	0
41	20230927	181200	1595149390	11580	11580	11580	11580	0
42	20230927	181100	1595149390	11580	11580	11580	11580	0
43	20230927	181000	1595149390	11580	11580	11580	11580	0
44	20230927	180900	1595149390	11580	11580	11580	11580	0
45	20230927	180800	1595149390	11580	11580	11580	11580	0
46	20230927	180700	1595149390	11580	11580	11580	11580	0
47	20230927	180600	1595149390	11580	11580	11580	11580	0
48	20230927	180500	1595149390	11580	11580	11580	11580	0
49	20230927	180400	1595149390	11580	11580	11580	11580	0
50	20230927	180300	1595149390	11580	11580	11580	11580	0
51	20230927	180200	1595149390	11580	11580	11580	11580	0
52	20230927	180100	1595149390	11580	11580	11580	11580	0
53	20230927	180000	1595149390	11580	11580	11580	11580	0
54	20230927	175900	1595149390	11580	11580	11580	11580	0
55	20230927	175800	1595149390	11580	11580	11580	11580	0
56	20230927	175700	1595149390	11580	11580	11580	11580	0
57	20230927	175600	1595149390	11580	11580	11580	11580	0
58	20230927	175500	1595149390	11580	11580	11580	11580	0
59	20230927	175400	1595149390	11580	11580	11580	11580	0
60	20230927	175300	1595149390	11580	11580	11580	11580	0
61	20230927	175200	1595149390	11580	11580	11580	11580	0
62	20230927	175100	1595149390	11580	11580	11580	11580	2447
63	20230927	175000	1595149390	11580	11580	11580	11580	0
64	20230927	174900	1595149390	11580	11580	11580	11580	0
65	20230927	174800	1595149390	11580	11580	11580	11580	0
66	20230927	174700	1595149390	11580	11580	11580	11580	0
67	20230927	174600	1595149390	11580	11580	11580	11580	0
68	20230927	174500	1595149390	11580	11580	11580	11580	0
69	20230927	174400	1595149390	11580	11580	11580	11580	0
70	20230927	174300	1595149390	11580	11580	11580	11580	0
71	20230927	174200	1595149390	11580	11580	11580	11580	0
72	20230927	174100	1595149390	11580	11580	11580	11580	0
73	20230927	174000	1595149390	11580	11580	11580	11580	0
74	20230927	173900	1595149390	11580	11580	11580	11580	0
75	20230927	173800	1595149390	11580	11580	11580	11580	0
76	20230927	173700	1595149390	11580	11580	11580	11580	0
77	20230927	173600	1595149390	11580	11580	11580	11580	0
78	20230927	173500	1595149390	11580	11580	11580	11580	0
79	20230927	173400	1595149390	11580	11580	11580	11580	0
80	20230927	173300	1595149390	11580	11580	11580	11580	0
81	20230927	173200	1595149390	11580	11580	11580	11580	0
82	20230927	173100	1595149390	11580	11580	11580	11580	0
83	20230927	173000	1595149390	11580	11580	11580	11580	0
84	20230927	172900	1595149390	11580	11580	11580	11580	0
85	20230927	172800	1595149390	11580	11580	11580	11580	0
86	20230927	172700	1595149390	11580	11580	11580	11580	0
87	20230927	172600	1595149390	11580	11580	11580	11580	0
88	20230927	172500	1595149390	11580	11580	11580	11580	0
89	20230927	172400	1595149390	11580	11580	11580	11580	0
90	20230927	172300	1595149390	11580	11580	11580	11580	0
91	20230927	172200	1595149390	11580	11580	11580	11580	0
92	20230927	172100	1595149390	11580	11580	11580	11580	2447
93	20230927	172000	1595149390	11580	11580	11580	11580	0
94	20230927	171900	1595149390	11580	11580	11580	11580	0
95	20230927	171800	1595149390	11580	11580	11580	11580	0
96	20230927	171700	1595149390	11580	11580	11580	11580	0
97	20230927	171600	1595149390	11580	11580	11580	11580	0
98	20230927	171500	1595149390	11580	11580	11580	11580	0
99	20230927	171400	1595149390	11580	11580	11580	11580	0
100	20230927	171300	1595149390	11580	11580	11580	11580	0
101	20230927	171200	1595149390	11580	11580	11580	11580	0
102	20230927	171100	1595149390	11580	11580	11580	11580	0
103	20230927	171000	1595149390	11580	11580	11580	11580	0
104	20230927	170900	1595149390	11580	11580	11580	11580	0
105	20230927	170800	1595149390	11580	11580	11580	11580	0
106	20230927	170700	1595149390	11580	11580	11580	11580	0
107	20230927	170600	1595149390	11580	11580	11580	11580	0
108	20230927	170500	1595149390	11580	11580	11580	11580	0
109	20230927	170400	1595149390	11580	11580	11580	11580	0
110	20230927	170300	1595149390	11580	11580	11580	11580	0
111	20230927	170200	1595149390	11580	11580	11580	11580	0
112	20230927	170100	1595149390	11580	11580	11580	11580	0
113	20230927	170000	1595149390	11580	11580	11580	11580	0
114	20230927	165900	1595149390	11580	11580	11580	11580	0
115	20230927	165800	1595149390	11580	11580	11580	11580	0
116	20230927	165700	1595149390	11580	11580	11580	11580	0
117	20230927	165600	1595149390	11580	11580	11580	11580	0
118	20230927	165500	1595149390	11580	11580	11580	11580	0
119	20230927	165400	1595149390	11580	11580	11580	11580	0
120	20230927	165300	1595149390	11580	11580	11580	11580	0
121	20230927	165200	1595149390	11580	11580	11580	11580	0
122	20230927	165100	1595149390	11580	11580	11580	11580	2447
123	20230927	165000	1595149390	11580	11580	11580	11580	0
124	20230927	164900	1595149390	11580	11580	11580	11580	0
125	20230927	164800	1595149390	11580	11580	11580	11580	0
126	20230927	164700	1595149390	11580	11580	11580	11580	0
127	20230927	164600	1595149390	11580	11580	11580	11580	0
128	20230927	164500	1595149390	11580	11580	11580	11580	0
129	20230927	164400	1595149390	11580	11580	11580	11580	0
130	20230927	164300	1595149390	11580	11580	11580	11580	0
131	20230927	164200	1595149390	11580	11580	11580	11580	0
132	20230927	164100	1595149390	11580	11580	11580	11580	0
133	20230927	164000	1595149390	11580	11580	11580	11580	0
134	20230927	163900	1595149390	11580	11580	11580	11580	0
135	20230927	163800	1595149390	11580	11580	11580	11580	0
136	20230927	163700	1595149390	11580	11580	11580	11580	0
137	20230927	163600	1595149390	11580	11580	11580	11580	0
138	20230927	163500	1595149390	11580	11580	11580	11580	0
139	20230927	163400	1595149390	11580	11580	11580	11580	0
140	20230927	163300	1595149390	11580	11580	11580	11580	0
141	20230927	163200	1595149390	11580	11580	11580	11580	0
142	20230927	163100	1595149390	11580	11580	11580	11580	0
143	20230927	163000	1595149390	11580	11580	11580	11580	0
144	20230927	162900	1595149390	11580	11580	11580	11580	0
145	20230927	162800	1595149390	11580	11580	11580	11580	0
146	20230927	162700	1595149390	11580	11580	11580	11580	0
147	20230927	162600	1595149390	11580	11580	11580	11580	0
148	20230927	162500	1595149390	11580	11580	11580	11580	0
149	20230927	162400	1595149390	11580	11580	11580	11580	0
150	20230927	162300	1595149390	11580	11580	11580	11580	0
151	20230927	162200	1595149390	11580	11580	11580	11580	0
152	20230927	162100	1595149390	11580	11580	11580	11580	2447
153	20230927	162000	1595149390	11580	11580	11580	11580	0
154	20230927	161900	1595149390	11580	11580	11580	11580	0
155	20230927	161800	1595149390	11580	11580	11580	11580	0
156	20230927	161700	1595149390	11580	11580	11580	11580	0
157	20230927	161600	1595149390	11580	11580	11580	11580	0
158	20230927	161500	1595149390	11580	11580	11580	11580	0
159	20230927	161400	1595149390	11580	11580	11580	11580	0
160	20230927	161300	1595149390	11580	11580	11580	11580	0
161	20230927	161200	1595149390	11580	11580	11580	11580	0
162	20230927	161100	1595149390	11580	11580	11580	11580	0
163	20230927	161000	1595149390	11580	11580	11580	11580	0
164	20230927	160900	1595149390	11580	11580	11580	11580	0
165	20230927	160800	1595149390	11580	11580	11580	11580	0
166	20230927	160700	1595149390	11580	11580	11580	11580	0
167	20230927	160600	1595149390	11580	11580	11580	11580	0
168	20230927	160500	1595149390	11580	11580	11580	11580	0
169	20230927	160400	1595149390	11580	11580	11580	11580	0
170	20230927	160300	1595149390	11580	11580	11580	11580	0
171	20230927	160200	1595149390	11580	11580	11580	11580	0
172	20230927	160100	1595149390	11580	11580	11580	11580	0
173	20230927	160000	1595149390	11580	11580	11580	11580	0
174	20230927	155900	1595149390	11580	11580	11580	11580	0
175	20230927	155800	1595149390	11580	11580	11580	11580	0
176	20230927	155700	1595149390	11580	11580	11580	11580	0
177	20230927	155600	1595149390	11580	11580	11580	11580	0
178	20230927	155500	1595149390	11580	11580	11580	11580	0
179	20230927	155400	1595149390	11580	11580	11580	11580	0
180	20230927	155300	1595149390	11580	11580	11580	11580	0
181	20230927	155200	1595149390	11580	11580	11580	11580	0
182	20230927	155100	1595149390	11580	11580	11580	11580	2447
183	20230927	155000	1595149390	11580	11580	11580	11580	0
184	20230927	154900	1595149390	11580	11580	11580	11580	0
185	20230927	154800	1595149390	11580	11580	11580	11580	0
186	20230927	154700	1595149390	11580	11580	11580	11580	0
187	20230927	154600	1595149390	11580	11580	11580	11580	0
188	20230927	154500	1595149390	11580	11580	11580	11580	0
189	20230927	154400	1595149390	11580	11580	11580	11580	0
190	20230927	154300	1595149390	11580	11580	11580	11580	0
191	20230927	154200	1595149390	11580	11580	11580	11580	0
192	20230927	154100	1595149390	11580	11580	11580	11580	0
193	20230927	154000	1595149390	11580	11580	11580	11580	0
194	20230927	153900	1595149390	11580	11580	11580	11580	0
195	20230927	153800	1595149390	11580	11580	11580	11580	0
196	20230927	153700	1595149390	11580	11580	11580	11580	0
197	20230927	153600	1595149390	11580	11580	11580	11580	0
198	20230927	153500	1595149390	11580	11580	11580	11580	0
199	20230927	153400	1595149390	11580	11580	11580	11580	0
200	20230927	153300	1595149390	11580	11580	11580	11580	0
201	20230927	153200	1595149390	11580	11580	11580	11580	0
202	20230927	153100	1595149390	11580	11580	11580	11580	0
203	20230927	153000	1595149390	11580	11580	11580	11580	2447
204	20230927	152900	1566813130	11520	11520	11520	11520	0
205	20230927	152800	1566813130	11520	11520	11520	11520	0
206	20230927	152700	1566813130	11520	11520	11520	11520	0
207	20230927	152600	1566813130	11520	11520	11520	11520	0
208	20230927	152500	1566813130	11520	11520	11520	11520	0
209	20230927	152400	1566813130	11520	11520	11520	11520	0
210	20230927	152300	1566813130	11520	11520	11520	11520	0
211	20230927	152200	1566813130	11520	11520	11520	11520	0
212	20230927	152100	1566813130	11520	11520	11520	11520	0
213	20230927	152000	1566813130	11520	11520	11520	11520	0
214	20230927	151900	1566813130	11520	11540	11540	11520	684
215	20230927	151800	1558925800	11540	11540	11590	11540	15
216	20230927	151700	1558752650	11550	11550	11550	11550	27
217	20230927	151600	1558440800	11600	11600	11600	11600	1
218	20230927	151500	1558429200	11590	11530	11590	11530	74
219	20230927	151400	1557575740	11550	11570	11570	11550	1282
220	20230927	151300	1542763780	11550	11600	11600	11550	850
221	20230927	151200	1532929450	11600	11600	11600	11600	12
222	20230927	151100	1532790250	11640	11650	11660	11640	41
223	20230927	151000	1532312630	11660	11600	11660	11600	217
224	20230927	150900	1529789040	11630	11630	11630	11630	0
225	20230927	150800	1529789040	11630	11610	11630	11610	142
226	20230927	150700	1528138430	11600	11600	11600	11600	580
227	20230927	150600	1521410430	11590	11580	11590	11580	91
228	20230927	150500	1520356150	11570	11570	11570	11570	220
229	20230927	150400	1517810750	11580	11550	11580	11550	17
230	20230927	150300	1517614370	11550	11520	11550	11520	365
231	20230927	150200	1513399220	11520	11520	11520	11520	10
232	20230927	150100	1513284020	11550	11520	11550	11520	259
233	20230927	150000	1510300050	11540	11560	11560	11530	727
234	20230927	145900	1501907620	11570	11570	11570	11570	575
235	20230927	145800	1495254870	11570	11570	11580	11570	436
236	20230927	145700	1490209390	11570	11570	11570	11570	1
237	20230927	145600	1490197820	11540	11540	11540	11540	0
238	20230927	145500	1490197820	11540	11540	11540	11540	0
239	20230927	145400	1490197820	11540	11540	11540	11540	11
240	20230927	145300	1490070880	11530	11540	11540	11530	93
241	20230927	145200	1488998060	11540	11550	11550	11540	89
242	20230927	145100	1487970990	11570	11570	11570	11570	1
243	20230927	145000	1487959420	11540	11540	11540	11540	0
244	20230927	144900	1487959420	11540	11540	11540	11540	120
245	20230927	144800	1486574620	11580	11580	11580	11580	0
246	20230927	144700	1486574620	11580	11580	11580	11580	0
247	20230927	144600	1486574620	11580	11580	11580	11580	0
248	20230927	144500	1486574620	11580	11550	11580	11550	18
249	20230927	144400	1486366600	11540	11540	11540	11540	77
250	20230927	144300	1485478020	11550	11550	11550	11550	0
251	20230927	144200	1485478020	11550	11550	11550	11550	9
252	20230927	144100	1485374070	11580	11580	11580	11580	5
253	20230927	144000	1485316170	11580	11580	11580	11580	0
254	20230927	143900	1485316170	11580	11580	11580	11580	0
255	20230927	143800	1485316170	11580	11510	11580	11510	6
256	20230927	143700	1485246760	11570	11570	11570	11570	0
257	20230927	143600	1485246760	11570	11570	11570	11570	10
258	20230927	143500	1485131060	11520	11500	11520	11500	508
259	20230927	143400	1479279940	11500	11500	11500	11500	0
260	20230927	143300	1479279940	11500	11500	11500	11500	0
261	20230927	143200	1479279940	11500	11500	11500	11500	0
262	20230927	143100	1479279940	11500	11500	11500	11500	0
263	20230927	143000	1479279940	11500	11500	11500	11500	10
264	20230927	142900	1479164940	11500	11500	11500	11500	272
265	20230927	142800	1476036940	11490	11490	11490	11490	25
266	20230927	142700	1475749690	11490	11500	11500	11490	514
267	20230927	142600	1469840090	11510	11510	11510	11510	0
268	20230927	142500	1469840090	11510	11510	11510	11510	0
269	20230927	142400	1469840090	11510	11520	11520	11510	308
270	20230927	142300	1466294050	11580	11520	11580	11520	8
271	20230927	142200	1466201630	11520	11520	11520	11520	0
272	20230927	142100	1466201630	11520	11520	11520	11520	0
273	20230927	142000	1466201630	11520	11520	11520	11520	0
274	20230927	141900	1466201630	11520	11520	11520	11520	0
275	20230927	141800	1466201630	11520	11520	11520	11520	0
276	20230927	141700	1466201630	11520	11520	11520	11520	0
277	20230927	141600	1466201630	11520	11520	11520	11520	30
278	20230927	141500	1465856030	11520	11520	11520	11520	1
279	20230927	141400	1465844510	11510	11510	11510	11510	0
280	20230927	141300	1465844510	11510	11510	11510	11510	0
281	20230927	141200	1465844510	11510	11510	11510	11510	173
282	20230927	141100	1463853280	11510	11510	11510	11510	0
283	20230927	141000	1463853280	11510	11510	11510	11510	111
284	20230927	140900	1462575670	11510	11520	11520	11510	178
285	20230927	140800	1460526870	11550	11550	11550	11550	0
286	20230927	140700	1460526870	11550	11550	11550	11550	0
287	20230927	140600	1460526870	11550	11550	11550	11550	0
288	20230927	140500	1460526870	11550	11550	11550	11550	0
289	20230927	140400	1460526870	11550	11550	11550	11550	0
290	20230927	140300	1460526870	11550	11550	11550	11550	0
291	20230927	140200	1460526870	11550	11540	11550	11540	93
292	20230927	140100	1459453140	11550	11550	11550	11550	21
293	20230927	140000	1459210590	11590	11590	11590	11590	0
294	20230927	135900	1459210590	11590	11590	11590	11590	0
295	20230927	135800	1459210590	11590	11590	11590	11590	0
296	20230927	135700	1459210590	11590	11590	11590	11590	0
297	20230927	135600	1459210590	11590	11540	11590	11520	626
298	20230927	135500	1451989290	11530	11530	11530	11530	0
299	20230927	135400	1451989290	11530	11530	11530	11530	100
300	20230927	135300	1450836290	11600	11550	11600	11530	242
301	20230927	135200	1448039130	11620	11620	11620	11620	50
302	20230927	135100	1447458130	11640	11490	11640	11490	1491
303	20230927	135000	1430244280	11470	11470	11470	11470	56
304	20230927	134900	1429601960	11470	11470	11470	11470	10
305	20230927	134800	1429487260	11460	11460	11460	11450	1092
306	20230927	134700	1416976940	11460	11460	11460	11460	120
307	20230927	134600	1415601740	11460	11460	11460	11440	304
308	20230927	134500	1412121900	11450	11450	11450	11450	1067
309	20230927	134400	1399904750	11440	11440	11440	11440	10
310	20230927	134300	1399790350	11450	11450	11450	11450	0
311	20230927	134200	1399790350	11450	11450	11450	11450	20
312	20230927	134100	1399561350	11450	11470	11470	11430	1644
313	20230927	134000	1380732390	11480	11490	11490	11480	579
314	20230927	133900	1374084380	11490	11490	11490	11490	0
315	20230927	133800	1374084380	11490	11490	11490	11490	0
316	20230927	133700	1374084380	11490	11500	11500	11490	770
317	20230927	133600	1365233360	11510	11510	11510	11510	0
318	20230927	133500	1365233360	11510	11510	11510	11510	2
319	20230927	133400	1365210340	11510	11510	11510	11510	11
320	20230927	133300	1365083730	11510	11510	11510	11510	0
321	20230927	133200	1365083730	11510	11510	11510	11510	10
322	20230927	133100	1364968630	11520	11520	11520	11520	0
323	20230927	133000	1364968630	11520	11520	11520	11520	0
324	20230927	132900	1364968630	11520	11520	11520	11520	0
325	20230927	132800	1364968630	11520	11520	11520	11520	0
326	20230927	132700	1364968630	11520	11520	11520	11520	2
327	20230927	132600	1364945590	11500	11500	11500	11500	0
328	20230927	132500	1364945590	11500	11500	11500	11500	0
329	20230927	132400	1364945590	11500	11500	11500	11500	140
330	20230927	132300	1363335590	11510	11510	11510	11510	1
331	20230927	132200	1363324080	11540	11510	11540	11510	801
332	20230927	132100	1354104540	11510	11510	11510	11510	0
333	20230927	132000	1354104540	11510	11510	11510	11510	446
334	20230927	131900	1348971080	11500	11500	11500	11500	7
335	20230927	131800	1348890580	11510	11510	11510	11510	0
336	20230927	131700	1348890580	11510	11510	11510	11510	51
337	20230927	131600	1348303570	11510	11540	11550	11510	24
338	20230927	131500	1348026870	11540	11540	11540	11540	1
339	20230927	131400	1348015330	11490	11490	11490	11490	0
340	20230927	131300	1348015330	11490	11490	11490	11490	0
341	20230927	131200	1348015330	11490	11490	11490	11490	0
342	20230927	131100	1348015330	11490	11520	11520	11490	462
343	20230927	131000	1342702870	11520	11520	11520	11520	200
344	20230927	130900	1340398870	11520	11520	11520	11520	0
345	20230927	130800	1340398870	11520	11520	11520	11520	2
346	20230927	130700	1340375830	11520	11520	11520	11520	0
347	20230927	130600	1340375830	11520	11520	11520	11520	18
348	20230927	130500	1340168470	11520	11520	11520	11520	16
349	20230927	130400	1339984150	11570	11570	11570	11570	1
350	20230927	130300	1339972580	11570	11570	11570	11570	10
351	20230927	130200	1339856880	11520	11520	11520	11520	0
352	20230927	130100	1339856880	11520	11520	11520	11520	0
353	20230927	130000	1339856880	11520	11520	11520	11520	0
354	20230927	125900	1339856880	11520	11520	11520	11520	0
355	20230927	125800	1339856880	11520	11520	11520	11520	0
356	20230927	125700	1339856880	11520	11530	11530	11520	569
357	20230927	125600	1333300000	11540	11540	11540	11540	0
358	20230927	125500	1333300000	11540	11540	11540	11540	0
359	20230927	125400	1333300000	11540	11540	11540	11540	0
360	20230927	125300	1333300000	11540	11540	11540	11540	20
361	20230927	125200	1333069200	11550	11550	11550	11550	31
362	20230927	125100	1332711150	11540	11540	11540	11540	850
363	20230927	125000	1322902150	11590	11590	11590	11590	1
364	20230927	124900	1322890560	11590	11590	11590	11590	0
365	20230927	124800	1322890560	11590	11590	11590	11590	0
366	20230927	124700	1322890560	11590	11590	11590	11590	0
367	20230927	124600	1322890560	11590	11590	11590	11590	0
368	20230927	124500	1322890560	11590	11580	11590	11580	125
369	20230927	124400	1321442660	11580	11580	11580	11580	0
370	20230927	124300	1321442660	11580	11580	11580	11580	0
371	20230927	124200	1321442660	11580	11580	11580	11580	0
372	20230927	124100	1321442660	11580	11580	11580	11580	0
373	20230927	124000	1321442660	11580	11580	11580	11580	0
374	20230927	123900	1321442660	11580	11580	11580	11580	17
375	20230927	123800	1321245800	11590	11590	11590	11590	0
376	20230927	123700	1321245800	11590	11590	11590	11590	0
377	20230927	123600	1321245800	11590	11590	11590	11590	10
378	20230927	123500	1321129900	11590	11570	11590	11570	198
379	20230927	123400	1318838760	11550	11570	11570	11550	21
380	20230927	123300	1318595890	11570	11570	11570	11570	0
381	20230927	123200	1318595890	11570	11580	11580	11570	53
382	20230927	123100	1317982340	11590	11590	11590	11590	0
383	20230927	123000	1317982340	11590	11590	11590	11590	0
384	20230927	122900	1317982340	11590	11590	11590	11590	2
385	20230927	122800	1317959160	11590	11590	11590	11590	0
386	20230927	122700	1317959160	11590	11590	11590	11590	1
387	20230927	122600	1317947570	11520	11520	11520	11520	0
388	20230927	122500	1317947570	11520	11520	11520	11520	250
389	20230927	122400	1315067570	11520	11540	11540	11500	1935
390	20230927	122300	1292791550	11590	11590	11590	11590	1
391	20230927	122200	1292779960	11590	11590	11590	11590	1
392	20230927	122100	1292768370	11540	11540	11540	11540	400
393	20230927	122000	1288152370	11540	11540	11540	11540	0
394	20230927	121900	1288152370	11540	11540	11540	11540	1
395	20230927	121800	1288140830	11540	11540	11540	11540	0
396	20230927	121700	1288140830	11540	11540	11540	11540	12
397	20230927	121600	1288002350	11590	11590	11590	11590	0
398	20230927	121500	1288002350	11590	11590	11590	11590	0
399	20230927	121400	1288002350	11590	11590	11590	11590	4
400	20230927	121300	1287955990	11590	11590	11590	11590	1
401	20230927	121200	1287944400	11540	11540	11540	11540	0
402	20230927	121100	1287944400	11540	11540	11540	11540	0
403	20230927	121000	1287944400	11540	11540	11540	11540	1
404	20230927	120900	1287932860	11550	11550	11550	11550	238
405	20230927	120800	1285183960	11550	11550	11550	11550	0
406	20230927	120700	1285183960	11550	11550	11550	11550	400
407	20230927	120600	1280563960	11550	11570	11570	11550	150
408	20230927	120500	1278831140	11580	11580	11580	11580	0
409	20230927	120400	1278831140	11580	11580	11580	11580	0
410	20230927	120300	1278831140	11580	11580	11580	11580	0
411	20230927	120200	1278831140	11580	11590	11590	11580	126
412	20230927	120100	1277372050	11600	11600	11600	11600	0
413	20230927	120000	1277372050	11600	11600	11600	11600	0
414	20230927	115900	1277372050	11600	11600	11600	11600	8
415	20230927	115800	1277279250	11600	11600	11600	11600	0
416	20230927	115700	1277279250	11600	11600	11600	11600	0
417	20230927	115600	1277279250	11600	11600	11600	11600	0
418	20230927	115500	1277279250	11600	11600	11600	11600	1
419	20230927	115400	1277267650	11600	11600	11600	11600	0
420	20230927	115300	1277267650	11600	11600	11600	11600	0
421	20230927	115200	1277267650	11600	11600	11600	11600	0
422	20230927	115100	1277267650	11600	11600	11600	11600	15
423	20230927	115000	1277093650	11600	11600	11600	11600	1
424	20230927	114900	1277082050	11600	11600	11600	11600	0
425	20230927	114800	1277082050	11600	11600	11600	11600	100
426	20230927	114700	1275922050	11600	11640	11640	11600	102
427	20230927	114600	1274738770	11610	11610	11610	11610	0
428	20230927	114500	1274738770	11610	11610	11610	11610	1304
429	20230927	114400	1259599330	11610	11610	11610	11610	0
430	20230927	114300	1259599330	11610	11610	11610	11610	21
431	20230927	114200	1259355520	11620	11620	11620	11620	100
432	20230927	114100	1258193520	11620	11620	11620	11620	794
433	20230927	114000	1248967240	11620	11620	11620	11620	0
434	20230927	113900	1248967240	11620	11620	11620	11620	285
435	20230927	113800	1245655540	11620	11620	11620	11620	255
436	20230927	113700	1242692440	11640	11660	11660	11640	123
437	20230927	113600	1241259600	11670	11670	11670	11670	0
438	20230927	113500	1241259600	11670	11670	11670	11670	10
439	20230927	113400	1241142900	11670	11670	11670	11670	400
440	20230927	113300	1236474900	11700	11700	11700	11700	0
441	20230927	113200	1236474900	11700	11700	11700	11700	0
442	20230927	113100	1236474900	11700	11700	11700	11700	0
443	20230927	113000	1236474900	11700	11700	11700	11700	0
444	20230927	112900	1236474900	11700	11700	11700	11700	100
445	20230927	112800	1235304900	11700	11700	11700	11700	0
446	20230927	112700	1235304900	11700	11700	11700	11700	0
447	20230927	112600	1235304900	11700	11670	11700	11660	47
448	20230927	112500	1234756800	11680	11670	11680	11670	86
449	20230927	112400	1233752680	11710	11710	11710	11710	500
450	20230927	112300	1227897680	11710	11710	11710	11710	500
451	20230927	112200	1222042680	11710	11650	11710	11650	2
452	20230927	112100	1222019320	11660	11660	11660	11660	0
453	20230927	112000	1222019320	11660	11680	11680	11660	141
454	20230927	111900	1220373260	11680	11680	11680	11660	22
455	20230927	111800	1220116360	11720	11720	11720	11720	0
456	20230927	111700	1220116360	11720	11720	11720	11720	1
457	20230927	111600	1220104640	11680	11680	11680	11680	0
458	20230927	111500	1220104640	11680	11680	11680	11680	20
459	20230927	111400	1219871040	11650	11650	11650	11650	0
460	20230927	111300	1219871040	11650	11660	11660	11650	500
461	20230927	111200	1214042480	11740	11740	11740	11740	1
462	20230927	111100	1214030740	11700	11680	11700	11680	262
463	20230927	111000	1210967180	11680	11730	11730	11680	530
464	20230927	110900	1204751340	11730	11730	11730	11730	0
465	20230927	110800	1204751340	11730	11730	11730	11730	0
466	20230927	110700	1204751340	11730	11670	11730	11670	6
467	20230927	110600	1204681260	11730	11730	11730	11730	2
468	20230927	110500	1204657800	11730	11720	11730	11720	201
469	20230927	110400	1202302070	11720	11720	11720	11720	122
470	20230927	110300	1200872230	11720	11710	11720	11710	312
471	20230927	110200	1197215610	11730	11730	11730	11730	0
472	20230927	110100	1197215610	11730	11730	11730	11730	0
473	20230927	110000	1197215610	11730	11730	11730	11730	0
474	20230927	105900	1197215610	11730	11730	11730	11730	2
475	20230927	105800	1197192150	11640	11640	11640	11640	0
476	20230927	105700	1197192150	11640	11640	11640	11640	0
477	20230927	105600	1197192150	11640	11730	11730	11640	152
478	20230927	105500	1195422620	11730	11730	11730	11730	0
479	20230927	105400	1195422620	11730	11730	11740	11610	205
480	20230927	105300	1193026050	11740	11690	11740	11690	103
481	20230927	105200	1191816930	11750	11750	11750	11750	1
482	20230927	105100	1191805180	11680	11620	11760	11620	2044
483	20230927	105000	1167872410	11560	11590	11590	11560	461
484	20230927	104900	1162535740	11580	11580	11580	11580	11
485	20230927	104800	1162408360	11580	11580	11580	11580	29
486	20230927	104700	1162072540	11630	11580	11630	11580	6
487	20230927	104600	1162003010	11630	11630	11630	11630	9
488	20230927	104500	1161898340	11520	11590	11590	11520	3453
489	20230927	104400	1122018160	11610	11630	11630	11610	21
490	20230927	104300	1121774160	11640	11640	11640	11640	561
491	20230927	104200	1115244120	11690	11690	11690	11690	0
492	20230927	104100	1115244120	11690	11690	11700	11690	170
493	20230927	104000	1113256130	11700	11700	11700	11700	0
494	20230927	103900	1113256130	11700	11650	11700	11650	301
495	20230927	103800	1109749430	11700	11700	11700	11700	0
496	20230927	103700	1109749430	11700	11700	11700	11700	18
497	20230927	103600	1109538830	11700	11700	11700	11700	5
498	20230927	103500	1109480330	11700	11700	11700	11700	100
499	20230927	103400	1108310330	11700	11700	11700	11700	0
500	20230927	103300	1108310330	11700	11700	11700	11700	0
501	20230927	103200	1108310330	11700	11700	11700	11700	0
502	20230927	103100	1108310330	11700	11700	11700	11700	0
503	20230927	103000	1108310330	11700	11700	11700	11700	5
504	20230927	102900	1108251830	11700	11690	11700	11690	17
505	20230927	102800	1108052980	11700	11700	11700	11700	0
506	20230927	102700	1108052980	11700	11700	11700	11700	0
507	20230927	102600	1108052980	11700	11690	11700	11690	43
508	20230927	102500	1107549960	11700	11700	11700	11700	0
509	20230927	102400	1107549960	11700	11700	11700	11700	10
510	20230927	102300	1107432960	11700	11700	11700	11700	1
511	20230927	102200	1107421260	11630	11630	11630	11630	143
512	20230927	102100	1105758170	11710	11640	11710	11630	199
513	20230927	102000	1103442400	11710	11710	11710	11710	55
514	20230927	101900	1102798350	11720	11720	11720	11720	0
515	20230927	101800	1102798350	11720	11720	11720	11720	1
516	20230927	101700	1102786630	11640	11670	11670	11640	622
517	20230927	101600	1095545890	11670	11720	11720	11670	17
518	20230927	101500	1095347000	11720	11740	11740	11720	1162
519	20230927	101400	1081717080	11740	11730	11740	11730	164
520	20230927	101300	1079793350	11720	11640	11730	11630	69
521	20230927	101200	1078985430	11720	11720	11720	11720	1
522	20230927	101100	1078973710	11700	11720	11720	11700	28
523	20230927	101000	1078645990	11720	11700	11720	11700	390
524	20230927	100900	1074076190	11710	11700	11710	11640	320
525	20230927	100800	1070332390	11710	11710	11710	11710	0
526	20230927	100700	1070332390	11710	11650	11710	11650	2421
527	20230927	100600	1041996680	11650	11620	11650	11610	2775
528	20230927	100500	1009703090	11610	11530	11610	11530	58
529	20230927	100400	1009031460	11510	11510	11510	11510	8
530	20230927	100300	1008939380	11610	11560	11610	11510	3072
531	20230927	100200	973395660	11560	11560	11560	11560	82
532	20230927	100100	972447740	11560	11560	11560	11560	3
533	20230927	100000	972413060	11570	11570	11570	11520	1181
534	20230927	095900	958771940	11520	11500	11520	11490	2496
535	20230927	095800	930022350	11510	11510	11510	11510	81
536	20230927	095700	929090040	11510	11510	11510	11500	135
537	20230927	095600	927537100	11520	11570	11570	11520	1495
538	20230927	095500	910265160	11580	11580	11580	11580	1
539	20230927	095400	910253580	11580	11580	11580	11580	71
540	20230927	095300	909431400	11610	11640	11640	11610	1247
541	20230927	095200	894953430	11610	11540	11610	11540	1160
542	20230927	095100	881519780	11540	11570	11570	11540	196
543	20230927	095000	879256550	11570	11550	11570	11540	232
544	20230927	094900	876574470	11540	11500	11540	11500	360
545	20230927	094800	872425180	11500	11450	11500	11430	502
546	20230927	094700	866682050	11520	11520	11520	11520	246
547	20230927	094600	863848130	11530	11460	11530	11460	2285
548	20230927	094500	837599360	11410	11420	11420	11410	535
549	20230927	094400	831493910	11480	11480	11480	11480	0
550	20230927	094300	831493910	11480	11470	11480	11460	17
551	20230927	094200	831299060	11410	11410	11410	11410	243
552	20230927	094100	828526430	11420	11420	11420	11420	200
553	20230927	094000	826242430	11410	11450	11490	11410	155
554	20230927	093900	824469290	11450	11500	11500	11450	573
555	20230927	093800	817887290	11530	11530	11530	11530	0
556	20230927	093700	817887290	11530	11500	11530	11500	500
557	20230927	093600	812130990	11520	11480	11550	11480	2004
558	20230927	093500	789106460	11480	11390	11480	11390	4750
559	20230927	093400	734887800	11390	11370	11390	11360	2262
560	20230927	093300	709161080	11390	11360	11390	11350	140
561	20230927	093200	707569770	11360	11360	11360	11360	282
562	20230927	093100	704366250	11350	11340	11350	11340	106
563	20230927	093000	703163180	11340	11330	11340	11330	1926
564	20230927	092900	681340400	11270	11270	11270	11270	0
565	20230927	092800	681340400	11270	11270	11270	11270	342
566	20230927	092700	677486060	11270	11290	11290	11270	202
567	20230927	092600	675209020	11280	11330	11340	11280	827
568	20230927	092500	665836610	11330	11260	11330	11250	1449
569	20230927	092400	649517110	11260	11200	11270	11200	267
570	20230927	092300	646516670	11200	11280	11280	11200	4029
571	20230927	092200	601272140	11280	11300	11300	11280	235
572	20230927	092100	598621220	11310	11340	11360	11310	235
573	20230927	092000	595954630	11370	11350	11370	11310	832
574	20230927	091900	586537060	11350	11330	11350	11330	100
575	20230927	091800	585403660	11330	11390	11390	11330	944
576	20230927	091700	574688650	11380	11390	11400	11380	975
577	20230927	091600	563587350	11390	11420	11420	11370	1033
578	20230927	091500	551822920	11420	11420	11460	11400	1034
579	20230927	091400	539985340	11400	11420	11420	11400	166
580	20230927	091300	538089640	11420	11390	11420	11380	1569
581	20230927	091200	520207880	11370	11380	11380	11360	70
582	20230927	091100	519411540	11300	11310	11390	11300	1131
583	20230927	091000	506606270	11370	11370	11370	11300	745
584	20230927	090900	498173100	11370	11360	11380	11360	721
585	20230927	090800	489977560	11360	11350	11380	11300	1251
586	20230927	090700	475823170	11390	11270	11400	11270	2475
587	20230927	090600	447879080	11270	11210	11280	11010	3547
588	20230927	090500	408349280	11200	11080	11200	11080	1334
589	20230927	090400	393457100	11080	11050	11100	11000	6392
590	20230927	090300	322857420	11050	10990	11070	10990	1938
591	20230927	090200	301492940	10970	10930	11000	10930	6835
592	20230927	090100	226435870	10940	10810	11000	10800	8639
593	20230927	090000	132525870	10810	10850	10900	10800	12222