KissMeData/053030/min/candle-20230911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230911	191900	1892301680	9130	9130	9130	9130	3641
3	20230911	191800	1892301680	9130	9130	9130	9130	0
4	20230911	191700	1892301680	9130	9130	9130	9130	0
5	20230911	191600	1892301680	9130	9130	9130	9130	0
6	20230911	191500	1892301680	9130	9130	9130	9130	0
7	20230911	191400	1892301680	9130	9130	9130	9130	0
8	20230911	191300	1892301680	9130	9130	9130	9130	0
9	20230911	191200	1892301680	9130	9130	9130	9130	0
10	20230911	191100	1892301680	9130	9130	9130	9130	0
11	20230911	191000	1892301680	9130	9130	9130	9130	0
12	20230911	190900	1892301680	9130	9130	9130	9130	0
13	20230911	190800	1892301680	9130	9130	9130	9130	0
14	20230911	190700	1892301680	9130	9130	9130	9130	0
15	20230911	190600	1892301680	9130	9130	9130	9130	0
16	20230911	190500	1892301680	9130	9130	9130	9130	0
17	20230911	190400	1892301680	9130	9130	9130	9130	0
18	20230911	190300	1892301680	9130	9130	9130	9130	0
19	20230911	190200	1892301680	9130	9130	9130	9130	0
20	20230911	190100	1892301680	9130	9130	9130	9130	0
21	20230911	190000	1892301680	9130	9130	9130	9130	0
22	20230911	185900	1892301680	9130	9130	9130	9130	0
23	20230911	185800	1892301680	9130	9130	9130	9130	0
24	20230911	185700	1892301680	9130	9130	9130	9130	0
25	20230911	185600	1892301680	9130	9130	9130	9130	0
26	20230911	185500	1892301680	9130	9130	9130	9130	0
27	20230911	185400	1892301680	9130	9130	9130	9130	0
28	20230911	185300	1892301680	9130	9130	9130	9130	0
29	20230911	185200	1892301680	9130	9130	9130	9130	0
30	20230911	185100	1892301680	9130	9130	9130	9130	0
31	20230911	185000	1892301680	9130	9130	9130	9130	0
32	20230911	184900	1892301680	9130	9130	9130	9130	3641
33	20230911	184800	1892301680	9130	9130	9130	9130	0
34	20230911	184700	1892301680	9130	9130	9130	9130	0
35	20230911	184600	1892301680	9130	9130	9130	9130	0
36	20230911	184500	1892301680	9130	9130	9130	9130	0
37	20230911	184400	1892301680	9130	9130	9130	9130	0
38	20230911	184300	1892301680	9130	9130	9130	9130	0
39	20230911	184200	1892301680	9130	9130	9130	9130	0
40	20230911	184100	1892301680	9130	9130	9130	9130	0
41	20230911	184000	1892301680	9130	9130	9130	9130	0
42	20230911	183900	1892301680	9130	9130	9130	9130	0
43	20230911	183800	1892301680	9130	9130	9130	9130	0
44	20230911	183700	1892301680	9130	9130	9130	9130	0
45	20230911	183600	1892301680	9130	9130	9130	9130	0
46	20230911	183500	1892301680	9130	9130	9130	9130	0
47	20230911	183400	1892301680	9130	9130	9130	9130	0
48	20230911	183300	1892301680	9130	9130	9130	9130	0
49	20230911	183200	1892301680	9130	9130	9130	9130	0
50	20230911	183100	1892301680	9130	9130	9130	9130	0
51	20230911	183000	1892301680	9130	9130	9130	9130	0
52	20230911	182900	1892301680	9130	9130	9130	9130	0
53	20230911	182800	1892301680	9130	9130	9130	9130	0
54	20230911	182700	1892301680	9130	9130	9130	9130	0
55	20230911	182600	1892301680	9130	9130	9130	9130	0
56	20230911	182500	1892301680	9130	9130	9130	9130	0
57	20230911	182400	1892301680	9130	9130	9130	9130	0
58	20230911	182300	1892301680	9130	9130	9130	9130	0
59	20230911	182200	1892301680	9130	9130	9130	9130	0
60	20230911	182100	1892301680	9130	9130	9130	9130	0
61	20230911	182000	1892301680	9130	9130	9130	9130	0
62	20230911	181900	1892301680	9130	9130	9130	9130	3641
63	20230911	181800	1892301680	9130	9130	9130	9130	0
64	20230911	181700	1892301680	9130	9130	9130	9130	0
65	20230911	181600	1892301680	9130	9130	9130	9130	0
66	20230911	181500	1892301680	9130	9130	9130	9130	0
67	20230911	181400	1892301680	9130	9130	9130	9130	0
68	20230911	181300	1892301680	9130	9130	9130	9130	0
69	20230911	181200	1892301680	9130	9130	9130	9130	0
70	20230911	181100	1892301680	9130	9130	9130	9130	0
71	20230911	181000	1892301680	9130	9130	9130	9130	0
72	20230911	180900	1892301680	9130	9130	9130	9130	0
73	20230911	180800	1892301680	9130	9130	9130	9130	0
74	20230911	180700	1892301680	9130	9130	9130	9130	0
75	20230911	180600	1892301680	9130	9130	9130	9130	0
76	20230911	180500	1892301680	9130	9130	9130	9130	0
77	20230911	180400	1892301680	9130	9130	9130	9130	0
78	20230911	180300	1892301680	9130	9130	9130	9130	0
79	20230911	180200	1892301680	9130	9130	9130	9130	0
80	20230911	180100	1892301680	9130	9130	9130	9130	0
81	20230911	180000	1892301680	9130	9130	9130	9130	0
82	20230911	175900	1892301680	9130	9130	9130	9130	0
83	20230911	175800	1892301680	9130	9130	9130	9130	0
84	20230911	175700	1892301680	9130	9130	9130	9130	0
85	20230911	175600	1892301680	9130	9130	9130	9130	0
86	20230911	175500	1892301680	9130	9130	9130	9130	0
87	20230911	175400	1892301680	9130	9130	9130	9130	0
88	20230911	175300	1892301680	9130	9130	9130	9130	0
89	20230911	175200	1892301680	9130	9130	9130	9130	0
90	20230911	175100	1892301680	9130	9130	9130	9130	0
91	20230911	175000	1892301680	9130	9130	9130	9130	0
92	20230911	174900	1892301680	9130	9130	9130	9130	3641
93	20230911	174800	1892301680	9130	9130	9130	9130	0
94	20230911	174700	1892301680	9130	9130	9130	9130	0
95	20230911	174600	1892301680	9130	9130	9130	9130	0
96	20230911	174500	1892301680	9130	9130	9130	9130	0
97	20230911	174400	1892301680	9130	9130	9130	9130	0
98	20230911	174300	1892301680	9130	9130	9130	9130	0
99	20230911	174200	1892301680	9130	9130	9130	9130	0
100	20230911	174100	1892301680	9130	9130	9130	9130	0
101	20230911	174000	1892301680	9130	9130	9130	9130	0
102	20230911	173900	1892301680	9130	9130	9130	9130	0
103	20230911	173800	1892301680	9130	9130	9130	9130	0
104	20230911	173700	1892301680	9130	9130	9130	9130	0
105	20230911	173600	1892301680	9130	9130	9130	9130	0
106	20230911	173500	1892301680	9130	9130	9130	9130	0
107	20230911	173400	1892301680	9130	9130	9130	9130	0
108	20230911	173300	1892301680	9130	9130	9130	9130	0
109	20230911	173200	1892301680	9130	9130	9130	9130	0
110	20230911	173100	1892301680	9130	9130	9130	9130	0
111	20230911	173000	1892301680	9130	9130	9130	9130	0
112	20230911	172900	1892301680	9130	9130	9130	9130	0
113	20230911	172800	1892301680	9130	9130	9130	9130	0
114	20230911	172700	1892301680	9130	9130	9130	9130	0
115	20230911	172600	1892301680	9130	9130	9130	9130	0
116	20230911	172500	1892301680	9130	9130	9130	9130	0
117	20230911	172400	1892301680	9130	9130	9130	9130	0
118	20230911	172300	1892301680	9130	9130	9130	9130	0
119	20230911	172200	1892301680	9130	9130	9130	9130	0
120	20230911	172100	1892301680	9130	9130	9130	9130	0
121	20230911	172000	1892301680	9130	9130	9130	9130	0
122	20230911	171900	1892301680	9130	9130	9130	9130	3641
123	20230911	171800	1892301680	9130	9130	9130	9130	0
124	20230911	171700	1892301680	9130	9130	9130	9130	0
125	20230911	171600	1892301680	9130	9130	9130	9130	0
126	20230911	171500	1892301680	9130	9130	9130	9130	0
127	20230911	171400	1892301680	9130	9130	9130	9130	0
128	20230911	171300	1892301680	9130	9130	9130	9130	0
129	20230911	171200	1892301680	9130	9130	9130	9130	0
130	20230911	171100	1892301680	9130	9130	9130	9130	0
131	20230911	171000	1892301680	9130	9130	9130	9130	0
132	20230911	170900	1892301680	9130	9130	9130	9130	0
133	20230911	170800	1892301680	9130	9130	9130	9130	0
134	20230911	170700	1892301680	9130	9130	9130	9130	0
135	20230911	170600	1892301680	9130	9130	9130	9130	0
136	20230911	170500	1892301680	9130	9130	9130	9130	0
137	20230911	170400	1892301680	9130	9130	9130	9130	0
138	20230911	170300	1892301680	9130	9130	9130	9130	0
139	20230911	170200	1892301680	9130	9130	9130	9130	0
140	20230911	170100	1892301680	9130	9130	9130	9130	0
141	20230911	170000	1892301680	9130	9130	9130	9130	0
142	20230911	165900	1892301680	9130	9130	9130	9130	0
143	20230911	165800	1892301680	9130	9130	9130	9130	0
144	20230911	165700	1892301680	9130	9130	9130	9130	0
145	20230911	165600	1892301680	9130	9130	9130	9130	0
146	20230911	165500	1892301680	9130	9130	9130	9130	0
147	20230911	165400	1892301680	9130	9130	9130	9130	0
148	20230911	165300	1892301680	9130	9130	9130	9130	0
149	20230911	165200	1892301680	9130	9130	9130	9130	0
150	20230911	165100	1892301680	9130	9130	9130	9130	0
151	20230911	165000	1892301680	9130	9130	9130	9130	0
152	20230911	164900	1892301680	9130	9130	9130	9130	3641
153	20230911	164800	1892301680	9130	9130	9130	9130	0
154	20230911	164700	1892301680	9130	9130	9130	9130	0
155	20230911	164600	1892301680	9130	9130	9130	9130	0
156	20230911	164500	1892301680	9130	9130	9130	9130	0
157	20230911	164400	1892301680	9130	9130	9130	9130	0
158	20230911	164300	1892301680	9130	9130	9130	9130	0
159	20230911	164200	1892301680	9130	9130	9130	9130	0
160	20230911	164100	1892301680	9130	9130	9130	9130	0
161	20230911	164000	1892301680	9130	9130	9130	9130	0
162	20230911	163900	1892301680	9130	9130	9130	9130	0
163	20230911	163800	1892301680	9130	9130	9130	9130	0
164	20230911	163700	1892301680	9130	9130	9130	9130	0
165	20230911	163600	1892301680	9130	9130	9130	9130	0
166	20230911	163500	1892301680	9130	9130	9130	9130	0
167	20230911	163400	1892301680	9130	9130	9130	9130	0
168	20230911	163300	1892301680	9130	9130	9130	9130	0
169	20230911	163200	1892301680	9130	9130	9130	9130	0
170	20230911	163100	1892301680	9130	9130	9130	9130	0
171	20230911	163000	1892301680	9130	9130	9130	9130	0
172	20230911	162900	1892301680	9130	9130	9130	9130	0
173	20230911	162800	1892301680	9130	9130	9130	9130	0
174	20230911	162700	1892301680	9130	9130	9130	9130	0
175	20230911	162600	1892301680	9130	9130	9130	9130	0
176	20230911	162500	1892301680	9130	9130	9130	9130	0
177	20230911	162400	1892301680	9130	9130	9130	9130	0
178	20230911	162300	1892301680	9130	9130	9130	9130	0
179	20230911	162200	1892301680	9130	9130	9130	9130	0
180	20230911	162100	1892301680	9130	9130	9130	9130	0
181	20230911	162000	1892301680	9130	9130	9130	9130	0
182	20230911	161900	1892301680	9130	9130	9130	9130	3641
183	20230911	161800	1892301680	9130	9130	9130	9130	0
184	20230911	161700	1892301680	9130	9130	9130	9130	0
185	20230911	161600	1892301680	9130	9130	9130	9130	0
186	20230911	161500	1892301680	9130	9130	9130	9130	0
187	20230911	161400	1892301680	9130	9130	9130	9130	0
188	20230911	161300	1892301680	9130	9130	9130	9130	0
189	20230911	161200	1892301680	9130	9130	9130	9130	0
190	20230911	161100	1892301680	9130	9130	9130	9130	0
191	20230911	161000	1892301680	9130	9130	9130	9130	0
192	20230911	160900	1892301680	9130	9130	9130	9130	0
193	20230911	160800	1892301680	9130	9130	9130	9130	0
194	20230911	160700	1892301680	9130	9130	9130	9130	0
195	20230911	160600	1892301680	9130	9130	9130	9130	0
196	20230911	160500	1892301680	9130	9130	9130	9130	0
197	20230911	160400	1892301680	9130	9130	9130	9130	0
198	20230911	160300	1892301680	9130	9130	9130	9130	0
199	20230911	160200	1892301680	9130	9130	9130	9130	0
200	20230911	160100	1892301680	9130	9130	9130	9130	0
201	20230911	160000	1892301680	9130	9130	9130	9130	0
202	20230911	155900	1892301680	9130	9130	9130	9130	0
203	20230911	155800	1892301680	9130	9130	9130	9130	0
204	20230911	155700	1892301680	9130	9130	9130	9130	0
205	20230911	155600	1892301680	9130	9130	9130	9130	0
206	20230911	155500	1892301680	9130	9130	9130	9130	0
207	20230911	155400	1892301680	9130	9130	9130	9130	0
208	20230911	155300	1892301680	9130	9130	9130	9130	0
209	20230911	155200	1892301680	9130	9130	9130	9130	0
210	20230911	155100	1892301680	9130	9130	9130	9130	0
211	20230911	155000	1892301680	9130	9130	9130	9130	0
212	20230911	154900	1892301680	9130	9130	9130	9130	3641
213	20230911	154800	1892301680	9130	9130	9130	9130	0
214	20230911	154700	1892301680	9130	9130	9130	9130	0
215	20230911	154600	1892301680	9130	9130	9130	9130	0
216	20230911	154500	1892301680	9130	9130	9130	9130	0
217	20230911	154400	1892301680	9130	9130	9130	9130	0
218	20230911	154300	1892301680	9130	9130	9130	9130	0
219	20230911	154200	1892301680	9130	9130	9130	9130	0
220	20230911	154100	1892301680	9130	9130	9130	9130	0
221	20230911	154000	1892301680	9130	9130	9130	9130	0
222	20230911	153900	1892301680	9130	9130	9130	9130	0
223	20230911	153800	1892301680	9130	9130	9130	9130	0
224	20230911	153700	1892301680	9130	9130	9130	9130	0
225	20230911	153600	1892301680	9130	9130	9130	9130	0
226	20230911	153500	1892301680	9130	9130	9130	9130	0
227	20230911	153400	1892301680	9130	9130	9130	9130	0
228	20230911	153300	1892301680	9130	9130	9130	9130	0
229	20230911	153200	1892301680	9130	9130	9130	9130	0
230	20230911	153100	1892301680	9130	9130	9130	9130	0
231	20230911	153000	1892301680	9130	9130	9130	9130	3641
232	20230911	152900	1859059350	9110	9110	9110	9110	0
233	20230911	152800	1859059350	9110	9110	9110	9110	0
234	20230911	152700	1859059350	9110	9110	9110	9110	0
235	20230911	152600	1859059350	9110	9110	9110	9110	0
236	20230911	152500	1859059350	9110	9110	9110	9110	0
237	20230911	152400	1859059350	9110	9110	9110	9110	0
238	20230911	152300	1859059350	9110	9110	9110	9110	0
239	20230911	152200	1859059350	9110	9110	9110	9110	0
240	20230911	152100	1859059350	9110	9110	9110	9110	0
241	20230911	152000	1859059350	9110	9110	9110	9110	0
242	20230911	151900	1859059350	9110	9110	9130	9110	821
243	20230911	151800	1851575010	9110	9100	9110	9100	128
244	20230911	151700	1850409580	9100	9100	9100	9100	376
245	20230911	151600	1846987980	9100	9100	9130	9100	5911
246	20230911	151500	1793125290	9100	9100	9100	9100	1
247	20230911	151400	1793116190	9110	9100	9110	9100	110
248	20230911	151300	1792115180	9110	9100	9110	9100	525
249	20230911	151200	1787337650	9090	9090	9090	9090	1
250	20230911	151100	1787328560	9100	9100	9100	9100	1
251	20230911	151000	1787319460	9090	9100	9100	9090	1649
252	20230911	150900	1772326540	9100	9100	9100	9100	208
253	20230911	150800	1770433740	9100	9110	9110	9100	25
254	20230911	150700	1770206090	9090	9090	9090	9090	45
255	20230911	150600	1769797040	9090	9100	9100	9090	542
256	20230911	150500	1764867810	9100	9090	9100	9090	221
257	20230911	150400	1762856830	9090	9090	9090	9090	276
258	20230911	150300	1760347990	9090	9060	9090	9060	467
259	20230911	150200	1756116580	9060	9100	9100	9060	506
260	20230911	150100	1751531160	9100	9090	9100	9070	822
261	20230911	150000	1744066660	9090	9080	9090	9080	220
262	20230911	145900	1742067190	9080	9080	9080	9080	237
263	20230911	145800	1739915230	9070	9080	9080	9060	475
264	20230911	145700	1735609410	9080	9080	9080	9080	90
265	20230911	145600	1734792210	9080	9080	9080	9080	1
266	20230911	145500	1734783130	9070	9070	9070	9070	54
267	20230911	145400	1734293350	9070	9070	9070	9070	1
268	20230911	145300	1734284280	9060	9060	9060	9060	2
269	20230911	145200	1734266160	9060	9060	9060	9060	84
270	20230911	145100	1733505120	9070	9070	9070	9070	282
271	20230911	145000	1730947380	9080	9070	9080	9070	3
272	20230911	144900	1730920160	9070	9070	9070	9070	45
273	20230911	144800	1730512010	9100	9080	9100	9050	1187
274	20230911	144700	1719739560	9080	9090	9090	9080	25
275	20230911	144600	1719512430	9080	9080	9090	9080	109
276	20230911	144500	1718522470	9080	9100	9100	9070	182
277	20230911	144400	1716869200	9100	9050	9100	9050	2216
278	20230911	144300	1696762330	9040	9040	9040	9040	220
279	20230911	144200	1694773530	9040	9040	9040	9040	276
280	20230911	144100	1692278490	9040	9060	9060	9040	1791
281	20230911	144000	1676070410	9060	9060	9060	9060	82
282	20230911	143900	1675327490	9060	9070	9070	9060	80
283	20230911	143800	1674602680	9060	9060	9060	9050	1045
284	20230911	143700	1665140390	9060	9070	9070	9060	56
285	20230911	143600	1664633020	9060	9060	9070	9060	127
286	20230911	143500	1663482320	9050	9050	9050	9030	1337
287	20230911	143400	1651389280	9050	9070	9070	9050	11
288	20230911	143300	1651289710	9070	9070	9080	9050	386
289	20230911	143200	1647791640	9070	9080	9080	9070	108
290	20230911	143100	1646812030	9090	9080	9090	9080	376
291	20230911	143000	1643397840	9080	9080	9090	9080	45
292	20230911	142900	1642989220	9080	9090	9090	9080	22
293	20230911	142800	1642789340	9090	9090	9090	9090	122
294	20230911	142700	1641680360	9100	9100	9100	9100	5
295	20230911	142600	1641634860	9100	9100	9100	9100	0
296	20230911	142500	1641634860	9100	9100	9100	9100	0
297	20230911	142400	1641634860	9100	9100	9100	9100	2
298	20230911	142300	1641616660	9100	9100	9100	9100	0
299	20230911	142200	1641616660	9100	9100	9100	9080	18
300	20230911	142100	1641453180	9090	9090	9090	9090	6
301	20230911	142000	1641398640	9100	9090	9100	9090	259
302	20230911	141900	1639044320	9090	9100	9100	9090	816
303	20230911	141800	1631625140	9110	9130	9130	9110	2190
304	20230911	141700	1611668240	9120	9120	9120	9120	17
305	20230911	141600	1611513200	9120	9120	9120	9120	16
306	20230911	141500	1611367280	9130	9120	9130	9120	416
307	20230911	141400	1607569360	9120	9120	9120	9120	34
308	20230911	141300	1607259280	9120	9110	9120	9110	351
309	20230911	141200	1604060670	9110	9110	9110	9110	462
310	20230911	141100	1599851850	9110	9120	9120	9110	127
311	20230911	141000	1598694810	9120	9120	9120	9120	617
312	20230911	140900	1593067770	9120	9120	9120	9120	91
313	20230911	140800	1592237850	9120	9120	9120	9120	693
314	20230911	140700	1585917690	9120	9130	9130	9120	1748
315	20230911	140600	1569959410	9130	9130	9140	9130	442
316	20230911	140500	1565923940	9130	9130	9140	9130	448
317	20230911	140400	1561832710	9130	9140	9140	9130	648
318	20230911	140300	1555915490	9140	9140	9140	9140	101
319	20230911	140200	1554992350	9150	9140	9150	9140	1192
320	20230911	140100	1544087610	9140	9140	9140	9140	344
321	20230911	140000	1540943450	9130	9130	9140	9130	182
322	20230911	135900	1539281690	9130	9130	9130	9130	234
323	20230911	135800	1537145270	9130	9120	9130	9120	345
324	20230911	135700	1533995440	9130	9130	9130	9130	100
325	20230911	135600	1533082440	9130	9130	9130	9130	10
326	20230911	135500	1532991140	9130	9130	9130	9120	401
327	20230911	135400	1529330020	9130	9130	9130	9130	37
328	20230911	135300	1528992210	9130	9120	9130	9120	375
329	20230911	135200	1525568750	9120	9120	9120	9120	1
330	20230911	135100	1525559630	9130	9120	9130	9120	150
331	20230911	135000	1524190330	9130	9120	9130	9120	197
332	20230911	134900	1522392320	9120	9120	9120	9120	451
333	20230911	134800	1518279200	9120	9120	9120	9120	676
334	20230911	134700	1512114080	9120	9120	9120	9110	2268
335	20230911	134600	1491447190	9130	9130	9130	9130	2
336	20230911	134500	1491428930	9140	9140	9140	9130	3328
337	20230911	134400	1461041010	9140	9120	9140	9120	3122
338	20230911	134300	1432516690	9120	9110	9120	9110	420
339	20230911	134200	1428686310	9110	9120	9120	9110	130
340	20230911	134100	1427501210	9110	9120	9120	9110	147
341	20230911	134000	1426162030	9120	9110	9120	9110	1793
342	20230911	133900	1409818360	9100	9100	9100	9100	0
343	20230911	133800	1409818360	9100	9100	9100	9090	255
344	20230911	133700	1407497870	9100	9100	9100	9100	0
345	20230911	133600	1407497870	9100	9100	9100	9100	5
346	20230911	133500	1407452370	9100	9100	9100	9100	0
347	20230911	133400	1407452370	9100	9100	9100	9100	512
348	20230911	133300	1402793170	9090	9090	9090	9090	2
349	20230911	133200	1402774990	9090	9090	9090	9090	23
350	20230911	133100	1402565920	9090	9090	9100	9090	168
351	20230911	133000	1401037800	9100	9090	9100	9090	625
352	20230911	132900	1395352550	9090	9090	9090	9090	0
353	20230911	132800	1395352550	9090	9090	9090	9090	126
354	20230911	132700	1394207210	9090	9090	9090	9090	280
355	20230911	132600	1391662010	9080	9080	9080	9080	103
356	20230911	132500	1390726770	9080	9080	9080	9080	424
357	20230911	132400	1386876850	9090	9090	9090	9090	177
358	20230911	132300	1385267920	9090	9090	9090	9090	177
359	20230911	132200	1383658990	9090	9090	9090	9090	0
360	20230911	132100	1383658990	9090	9090	9090	9090	31
361	20230911	132000	1383377200	9090	9090	9090	9090	0
362	20230911	131900	1383377200	9090	9090	9100	9090	977
363	20230911	131800	1374495510	9090	9090	9090	9090	69
364	20230911	131700	1373868300	9090	9080	9090	9080	487
365	20230911	131600	1369443150	9070	9080	9080	9070	101
366	20230911	131500	1368526080	9080	9070	9080	9060	6
367	20230911	131400	1368471650	9060	9060	9060	9060	0
368	20230911	131300	1368471650	9060	9070	9070	9060	49
369	20230911	131200	1368027430	9080	9090	9090	9080	54
370	20230911	131100	1367536930	9090	9080	9090	9080	476
371	20230911	131000	1363214230	9080	9070	9080	9070	174
372	20230911	130900	1361636030	9070	9070	9070	9070	0
373	20230911	130800	1361636030	9070	9070	9080	9070	189
374	20230911	130700	1359920790	9070	9080	9080	9070	69
375	20230911	130600	1359294830	9080	9080	9080	9080	5
376	20230911	130500	1359249430	9080	9080	9080	9080	200
377	20230911	130400	1357433430	9080	9060	9080	9060	560
378	20230911	130300	1352350700	9060	9060	9060	9060	84
379	20230911	130200	1351589660	9060	9070	9070	9060	254
380	20230911	130100	1349286990	9070	9060	9070	9050	141
381	20230911	130000	1348008640	9060	9060	9060	9060	6
382	20230911	125900	1347954280	9060	9060	9060	9060	146
383	20230911	125800	1346631520	9060	9060	9060	9060	117
384	20230911	125700	1345571500	9060	9060	9060	9060	12
385	20230911	125600	1345462780	9060	9050	9060	9050	4
386	20230911	125500	1345426560	9060	9060	9060	9060	11
387	20230911	125400	1345326900	9060	9070	9070	9060	2572
388	20230911	125300	1322022290	9080	9080	9080	9080	107
389	20230911	125200	1321050730	9070	9080	9080	9070	194
390	20230911	125100	1319290210	9060	9060	9060	9060	3
391	20230911	125000	1319263030	9080	9080	9080	9080	76
392	20230911	124900	1318572950	9080	9070	9080	9070	105
393	20230911	124800	1317619650	9080	9080	9080	9080	0
394	20230911	124700	1317619650	9080	9060	9080	9060	107
395	20230911	124600	1316648210	9070	9080	9080	9070	124
396	20230911	124500	1315523230	9080	9070	9080	9070	103
397	20230911	124400	1314588340	9080	9080	9080	9080	106
398	20230911	124300	1313625860	9080	9080	9080	9080	163
399	20230911	124200	1312145820	9080	9080	9080	9070	101
400	20230911	124100	1311228750	9070	9070	9070	9070	32
401	20230911	124000	1310938510	9080	9080	9080	9080	404
402	20230911	123900	1307270190	9070	9060	9070	9060	357
403	20230911	123800	1304034570	9050	9050	9050	9050	508
404	20230911	123700	1299437170	9050	9050	9050	9050	111
405	20230911	123600	1298432620	9040	9040	9040	9040	92
406	20230911	123500	1297600940	9040	9040	9040	9040	0
407	20230911	123400	1297600940	9040	9040	9040	9040	276
408	20230911	123300	1295105900	9040	9040	9040	9040	20
409	20230911	123200	1294925100	9040	9040	9040	9040	554
410	20230911	123100	1289916940	9040	9040	9040	9040	3
411	20230911	123000	1289889820	9040	9040	9040	9040	0
412	20230911	122900	1289889820	9040	9040	9040	9040	4
413	20230911	122800	1289853660	9040	9040	9040	9040	49
414	20230911	122700	1289410700	9040	9050	9050	9040	6
415	20230911	122600	1289356410	9040	9040	9040	9040	1
416	20230911	122500	1289347370	9050	9050	9050	9050	5
417	20230911	122400	1289302120	9050	9040	9050	9040	205
418	20230911	122300	1287448900	9040	9040	9040	9040	501
419	20230911	122200	1282919860	9040	9040	9040	9040	288
420	20230911	122100	1280316340	9050	9050	9050	9050	2
421	20230911	122000	1280298240	9050	9050	9050	9050	11
422	20230911	121900	1280198690	9050	9050	9050	9050	402
423	20230911	121800	1276560590	9050	9060	9060	9050	91
424	20230911	121700	1275736730	9060	9060	9060	9060	1
425	20230911	121600	1275727670	9060	9060	9070	9060	133
426	20230911	121500	1274522680	9070	9060	9070	9060	3
427	20230911	121400	1274495480	9060	9060	9060	9050	234
428	20230911	121300	1272375460	9060	9060	9060	9060	0
429	20230911	121200	1272375460	9060	9050	9060	9050	201
430	20230911	121100	1270554450	9060	9060	9060	9060	2
431	20230911	121000	1270536330	9060	9060	9070	9060	200
432	20230911	120900	1268724320	9060	9060	9070	9060	5
433	20230911	120800	1268679010	9070	9070	9070	9070	0
434	20230911	120700	1268679010	9070	9060	9070	9060	3
435	20230911	120600	1268651820	9070	9070	9070	9070	1
436	20230911	120500	1268642750	9070	9070	9070	9070	10
437	20230911	120400	1268552050	9070	9070	9070	9070	18
438	20230911	120300	1268388790	9070	9060	9070	9060	14
439	20230911	120200	1268261860	9070	9070	9070	9060	229
440	20230911	120100	1266186390	9080	9080	9080	9080	10
441	20230911	120000	1266095590	9080	9080	9080	9080	0
442	20230911	115900	1266095590	9080	9070	9080	9060	166
443	20230911	115800	1264590380	9070	9070	9070	9070	35
444	20230911	115700	1264272930	9060	9070	9070	9060	201
445	20230911	115600	1262451860	9070	9070	9070	9070	10
446	20230911	115500	1262361160	9060	9060	9060	9060	0
447	20230911	115400	1262361160	9060	9070	9070	9060	304
448	20230911	115300	1259603920	9070	9070	9070	9070	0
449	20230911	115200	1259603920	9070	9060	9070	9060	31
450	20230911	115100	1259323050	9070	9070	9070	9070	10
451	20230911	115000	1259232350	9070	9070	9070	9070	250
452	20230911	114900	1256964850	9070	9070	9070	9070	1
453	20230911	114800	1256955780	9070	9070	9070	9070	2
454	20230911	114700	1256937640	9070	9070	9070	9070	0
455	20230911	114600	1256937640	9070	9070	9070	9070	100
456	20230911	114500	1256030640	9070	9080	9080	9070	613
457	20230911	114400	1250468600	9080	9080	9080	9080	4
458	20230911	114300	1250432280	9080	9080	9080	9080	191
459	20230911	114200	1248698000	9080	9100	9100	9080	265
460	20230911	114100	1246289580	9100	9100	9100	9100	142
461	20230911	114000	1244997380	9100	9100	9100	9100	6
462	20230911	113900	1244942780	9100	9100	9100	9100	29
463	20230911	113800	1244678880	9100	9100	9100	9100	2
464	20230911	113700	1244660680	9100	9110	9110	9100	650
465	20230911	113600	1238744680	9110	9110	9110	9110	13
466	20230911	113500	1238626250	9110	9130	9130	9110	716
467	20230911	113400	1232100180	9130	9130	9130	9130	57
468	20230911	113300	1231579770	9130	9130	9130	9130	85
469	20230911	113200	1230803720	9130	9130	9140	9130	993
470	20230911	113100	1221737620	9130	9120	9130	9120	729
471	20230911	113000	1215089110	9120	9130	9130	9120	106
472	20230911	112900	1214121340	9130	9130	9130	9130	45
473	20230911	112800	1213710490	9140	9130	9140	9120	1367
474	20230911	112700	1201232380	9130	9130	9130	9120	580
475	20230911	112600	1195940510	9130	9110	9130	9110	1186
476	20230911	112500	1185123070	9110	9110	9130	9110	2883
477	20230911	112400	1158835080	9110	9110	9120	9100	2065
478	20230911	112300	1140022180	9110	9100	9110	9100	1048
479	20230911	112200	1130484740	9090	9070	9100	9070	1855
480	20230911	112100	1113619230	9070	9070	9070	9070	10
481	20230911	112000	1113528530	9070	9060	9070	9060	13
482	20230911	111900	1113410640	9060	9080	9080	9060	1078
483	20230911	111800	1103636490	9080	9100	9100	9080	528
484	20230911	111700	1098840340	9100	9110	9110	9090	446
485	20230911	111600	1094779640	9100	9100	9100	9090	1778
486	20230911	111500	1078609570	9100	9070	9100	9070	6648
487	20230911	111400	1018182530	9060	9070	9070	9060	51
488	20230911	111300	1017719970	9070	9070	9080	9060	3840
489	20230911	111200	982881190	9060	9060	9060	9050	930
490	20230911	111100	974458050	9060	9060	9070	9060	629
491	20230911	111000	968759250	9060	9050	9060	9040	564
492	20230911	110900	963658800	9050	9060	9060	9050	418
493	20230911	110800	959875870	9060	9060	9060	9060	33
494	20230911	110700	959576890	9060	9050	9060	9050	115
495	20230911	110600	958535440	9050	9050	9050	9050	123
496	20230911	110500	957422290	9060	9060	9060	9030	914
497	20230911	110400	949149210	9070	9070	9080	9070	572
498	20230911	110300	943956720	9070	9070	9070	9060	1340
499	20230911	110200	931808860	9070	9080	9080	9070	455
500	20230911	110100	927677960	9090	9090	9090	9080	459
501	20230911	110000	923509240	9090	9070	9100	9070	9023
502	20230911	105900	841530570	9070	9070	9070	9060	707
503	20230911	105800	835123970	9060	9060	9060	9050	2547
504	20230911	105700	812048650	9060	9040	9060	9040	1649
505	20230911	105600	797128740	9050	9040	9060	9020	3125
506	20230911	105500	768856280	9040	9020	9040	9020	2462
507	20230911	105400	746618020	9040	9020	9040	9020	1437
508	20230911	105300	733649650	9010	9020	9020	9010	44
509	20230911	105200	733253170	9020	9020	9020	9020	1
510	20230911	105100	733244150	9020	9010	9020	9010	102
511	20230911	105000	732324540	9010	9020	9030	9010	1351
512	20230911	104900	720149200	9020	9010	9020	9010	51
513	20230911	104800	719689680	9000	9000	9000	9000	423
514	20230911	104700	715882680	8990	8990	8990	8990	162
515	20230911	104600	714426300	8980	8980	8980	8980	151
516	20230911	104500	713070320	8970	8970	8970	8970	0
517	20230911	104400	713070320	8970	8980	8980	8970	141
518	20230911	104300	711804160	8980	8980	8980	8980	89
519	20230911	104200	711004940	8970	8970	8970	8970	0
520	20230911	104100	711004940	8970	8970	8970	8970	0
521	20230911	104000	711004940	8970	8970	8970	8970	97
522	20230911	103900	710134850	8960	8960	8960	8960	10
523	20230911	103800	710045250	8960	8960	8970	8960	113
524	20230911	103700	709032080	8960	8960	8960	8960	0
525	20230911	103600	709032080	8960	8970	8980	8960	1126
526	20230911	103500	698928780	8940	8940	8940	8940	0
527	20230911	103400	698928780	8940	8940	8940	8940	0
528	20230911	103300	698928780	8940	8940	8940	8940	34
529	20230911	103200	698624820	8940	8940	8940	8940	0
530	20230911	103100	698624820	8940	8940	8940	8940	0
531	20230911	103000	698624820	8940	8940	8940	8940	21
532	20230911	102900	698437080	8940	8940	8940	8940	0
533	20230911	102800	698437080	8940	8930	8940	8930	251
534	20230911	102700	696193660	8920	8920	8920	8920	0
535	20230911	102600	696193660	8920	8920	8920	8920	150
536	20230911	102500	694855660	8920	8920	8920	8920	43
537	20230911	102400	694472100	8920	8930	8930	8920	67
538	20230911	102300	693874450	8920	8920	8920	8920	40
539	20230911	102200	693517650	8920	8920	8920	8920	336
540	20230911	102100	690520530	8920	8930	8930	8920	61
541	20230911	102000	689975860	8940	8930	8940	8930	6
542	20230911	101900	689922270	8930	8930	8930	8930	5
543	20230911	101800	689877620	8930	8930	8930	8930	0
544	20230911	101700	689877620	8930	8930	8930	8930	152
545	20230911	101600	688520260	8930	8920	8930	8920	3808
546	20230911	101500	654551750	8930	8930	8930	8930	519
547	20230911	101400	649917080	8930	8940	8940	8930	20
548	20230911	101300	649738380	8940	8940	8940	8940	63
549	20230911	101200	649175160	8940	8940	8940	8940	4
550	20230911	101100	649139400	8940	8940	8940	8940	5
551	20230911	101000	649094700	8940	8940	8940	8940	1
552	20230911	100900	649085760	8940	8940	8940	8940	122
553	20230911	100800	647995080	8940	8930	8940	8930	408
554	20230911	100700	644350660	8930	8940	8940	8930	642
555	20230911	100600	638611190	8940	8970	8970	8940	3631
556	20230911	100500	606137130	8970	8970	8970	8970	0
557	20230911	100400	606137130	8970	8960	8970	8960	2
558	20230911	100300	606119200	8950	8950	8950	8950	0
559	20230911	100200	606119200	8950	8960	8960	8950	300
560	20230911	100100	603432220	8970	8970	8970	8970	0
561	20230911	100000	603432220	8970	8970	8970	8970	0
562	20230911	095900	603432220	8970	8960	8970	8960	1033
563	20230911	095800	594175180	8960	8960	8960	8960	1
564	20230911	095700	594166220	8960	8960	8960	8960	94
565	20230911	095600	593323980	8960	8960	8960	8960	1
566	20230911	095500	593315020	8950	8950	8950	8950	7
567	20230911	095400	593252370	8950	8970	8970	8950	2182
568	20230911	095300	573716650	8960	8960	8960	8960	0
569	20230911	095200	573716650	8960	8960	8960	8960	362
570	20230911	095100	570473130	8980	8970	8980	8970	391
571	20230911	095000	566965770	8980	8980	8980	8980	590
572	20230911	094900	561667570	8990	9000	9000	8990	904
573	20230911	094800	553540110	8990	8990	8990	8990	0
574	20230911	094700	553540110	8990	8990	8990	8990	136
575	20230911	094600	552317470	9000	9030	9030	9000	880
576	20230911	094500	544391410	9030	9040	9040	9030	3676
577	20230911	094400	511161630	9050	9060	9060	9050	514
578	20230911	094300	506507920	9050	9050	9060	9050	247
579	20230911	094200	504271460	9070	9040	9070	9040	6817
580	20230911	094100	442588900	9030	9020	9030	9020	2069
581	20230911	094000	423910000	9020	9020	9020	9010	216
582	20230911	093900	421962680	9010	9030	9030	9010	343
583	20230911	093800	418868960	9030	9030	9030	9010	168
584	20230911	093700	417352530	9040	9010	9040	9010	1849
585	20230911	093600	400653650	9020	9020	9020	9020	371
586	20230911	093500	397307230	9030	9030	9030	9010	727
587	20230911	093400	390747430	9040	9030	9040	9030	293
588	20230911	093300	388098920	9030	9040	9040	9030	584
589	20230911	093200	382819850	9020	9030	9050	9020	647
590	20230911	093100	376974790	9030	9030	9050	9020	300
591	20230911	093000	374263080	9030	9010	9030	9010	646
592	20230911	092900	368442060	9010	9020	9020	9010	171
593	20230911	092800	366900460	9020	9050	9050	9020	718
594	20230911	092700	360410790	9050	9050	9050	9040	2666
595	20230911	092600	336299230	9040	9020	9040	9020	2326
596	20230911	092500	315289590	9030	9020	9030	9010	987
597	20230911	092400	306388230	9020	9020	9030	9020	1821
598	20230911	092300	289954360	9010	8990	9010	8990	1459
599	20230911	092200	276817780	9000	8980	9020	8980	3555
600	20230911	092100	244834230	8980	8980	8990	8980	1597
601	20230911	092000	230492140	8980	8980	8990	8970	966
602	20230911	091900	221822490	8970	8950	8990	8950	4264
603	20230911	091800	183616350	8950	8960	8960	8950	205
604	20230911	091700	181780910	8960	8950	8960	8950	518
605	20230911	091600	177144060	8950	8930	8960	8930	1571
606	20230911	091500	163087760	8940	8920	8940	8910	1027
607	20230911	091400	153924830	8920	8930	8930	8910	410
608	20230911	091300	150265720	8930	8930	8940	8930	472
609	20230911	091200	146048170	8920	8930	8930	8890	712
610	20230911	091100	139700290	8930	8930	8940	8930	2074
611	20230911	091000	121163950	8930	8900	8940	8900	1339
612	20230911	090900	109219370	8900	8890	8900	8860	5261
613	20230911	090800	62547710	8890	8900	8900	8890	59
614	20230911	090700	62022680	8890	8900	8900	8890	611
615	20230911	090600	56590390	8900	8890	8900	8890	247
616	20230911	090500	54394550	8890	8910	8910	8890	929
617	20230911	090400	46129280	8900	8920	8930	8900	566
618	20230911	090300	41082890	8910	8910	8940	8910	739
619	20230911	090200	34486280	8910	8870	8910	8870	1510
620	20230911	090100	21069440	8860	8860	8880	8860	1399
621	20230911	090000	8668810	8860	8810	8860	8810	981