KissMeData/004980/min/candle-20230919.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230919	184100	1768065980	9620	9620	9620	9620	1905
3	20230919	184000	1768065980	9620	9620	9620	9620	0
4	20230919	183900	1768065980	9620	9620	9620	9620	0
5	20230919	183800	1768065980	9620	9620	9620	9620	0
6	20230919	183700	1768065980	9620	9620	9620	9620	0
7	20230919	183600	1768065980	9620	9620	9620	9620	0
8	20230919	183500	1768065980	9620	9620	9620	9620	0
9	20230919	183400	1768065980	9620	9620	9620	9620	0
10	20230919	183300	1768065980	9620	9620	9620	9620	0
11	20230919	183200	1768065980	9620	9620	9620	9620	0
12	20230919	183100	1768065980	9620	9620	9620	9620	0
13	20230919	183000	1768065980	9620	9620	9620	9620	0
14	20230919	182900	1768065980	9620	9620	9620	9620	0
15	20230919	182800	1768065980	9620	9620	9620	9620	0
16	20230919	182700	1768065980	9620	9620	9620	9620	0
17	20230919	182600	1768065980	9620	9620	9620	9620	0
18	20230919	182500	1768065980	9620	9620	9620	9620	0
19	20230919	182400	1768065980	9620	9620	9620	9620	0
20	20230919	182300	1768065980	9620	9620	9620	9620	0
21	20230919	182200	1768065980	9620	9620	9620	9620	0
22	20230919	182100	1768065980	9620	9620	9620	9620	0
23	20230919	182000	1768065980	9620	9620	9620	9620	0
24	20230919	181900	1768065980	9620	9620	9620	9620	0
25	20230919	181800	1768065980	9620	9620	9620	9620	0
26	20230919	181700	1768065980	9620	9620	9620	9620	0
27	20230919	181600	1768065980	9620	9620	9620	9620	0
28	20230919	181500	1768065980	9620	9620	9620	9620	0
29	20230919	181400	1768065980	9620	9620	9620	9620	0
30	20230919	181300	1768065980	9620	9620	9620	9620	0
31	20230919	181200	1768065980	9620	9620	9620	9620	0
32	20230919	181100	1768065980	9620	9620	9620	9620	1905
33	20230919	181000	1768065980	9620	9620	9620	9620	0
34	20230919	180900	1768065980	9620	9620	9620	9620	0
35	20230919	180800	1768065980	9620	9620	9620	9620	0
36	20230919	180700	1768065980	9620	9620	9620	9620	0
37	20230919	180600	1768065980	9620	9620	9620	9620	0
38	20230919	180500	1768065980	9620	9620	9620	9620	0
39	20230919	180400	1768065980	9620	9620	9620	9620	0
40	20230919	180300	1768065980	9620	9620	9620	9620	0
41	20230919	180200	1768065980	9620	9620	9620	9620	0
42	20230919	180100	1768065980	9620	9620	9620	9620	0
43	20230919	180000	1768065980	9620	9620	9620	9620	0
44	20230919	175900	1768065980	9620	9620	9620	9620	0
45	20230919	175800	1768065980	9620	9620	9620	9620	0
46	20230919	175700	1768065980	9620	9620	9620	9620	0
47	20230919	175600	1768065980	9620	9620	9620	9620	0
48	20230919	175500	1768065980	9620	9620	9620	9620	0
49	20230919	175400	1768065980	9620	9620	9620	9620	0
50	20230919	175300	1768065980	9620	9620	9620	9620	0
51	20230919	175200	1768065980	9620	9620	9620	9620	0
52	20230919	175100	1768065980	9620	9620	9620	9620	0
53	20230919	175000	1768065980	9620	9620	9620	9620	0
54	20230919	174900	1768065980	9620	9620	9620	9620	0
55	20230919	174800	1768065980	9620	9620	9620	9620	0
56	20230919	174700	1768065980	9620	9620	9620	9620	0
57	20230919	174600	1768065980	9620	9620	9620	9620	0
58	20230919	174500	1768065980	9620	9620	9620	9620	0
59	20230919	174400	1768065980	9620	9620	9620	9620	0
60	20230919	174300	1768065980	9620	9620	9620	9620	0
61	20230919	174200	1768065980	9620	9620	9620	9620	0
62	20230919	174100	1768065980	9620	9620	9620	9620	1905
63	20230919	174000	1768065980	9620	9620	9620	9620	0
64	20230919	173900	1768065980	9620	9620	9620	9620	0
65	20230919	173800	1768065980	9620	9620	9620	9620	0
66	20230919	173700	1768065980	9620	9620	9620	9620	0
67	20230919	173600	1768065980	9620	9620	9620	9620	0
68	20230919	173500	1768065980	9620	9620	9620	9620	0
69	20230919	173400	1768065980	9620	9620	9620	9620	0
70	20230919	173300	1768065980	9620	9620	9620	9620	0
71	20230919	173200	1768065980	9620	9620	9620	9620	0
72	20230919	173100	1768065980	9620	9620	9620	9620	0
73	20230919	173000	1768065980	9620	9620	9620	9620	0
74	20230919	172900	1768065980	9620	9620	9620	9620	0
75	20230919	172800	1768065980	9620	9620	9620	9620	0
76	20230919	172700	1768065980	9620	9620	9620	9620	0
77	20230919	172600	1768065980	9620	9620	9620	9620	0
78	20230919	172500	1768065980	9620	9620	9620	9620	0
79	20230919	172400	1768065980	9620	9620	9620	9620	0
80	20230919	172300	1768065980	9620	9620	9620	9620	0
81	20230919	172200	1768065980	9620	9620	9620	9620	0
82	20230919	172100	1768065980	9620	9620	9620	9620	0
83	20230919	172000	1768065980	9620	9620	9620	9620	0
84	20230919	171900	1768065980	9620	9620	9620	9620	0
85	20230919	171800	1768065980	9620	9620	9620	9620	0
86	20230919	171700	1768065980	9620	9620	9620	9620	0
87	20230919	171600	1768065980	9620	9620	9620	9620	0
88	20230919	171500	1768065980	9620	9620	9620	9620	0
89	20230919	171400	1768065980	9620	9620	9620	9620	0
90	20230919	171300	1768065980	9620	9620	9620	9620	0
91	20230919	171200	1768065980	9620	9620	9620	9620	0
92	20230919	171100	1768065980	9620	9620	9620	9620	1905
93	20230919	171000	1768065980	9620	9620	9620	9620	0
94	20230919	170900	1768065980	9620	9620	9620	9620	0
95	20230919	170800	1768065980	9620	9620	9620	9620	0
96	20230919	170700	1768065980	9620	9620	9620	9620	0
97	20230919	170600	1768065980	9620	9620	9620	9620	0
98	20230919	170500	1768065980	9620	9620	9620	9620	0
99	20230919	170400	1768065980	9620	9620	9620	9620	0
100	20230919	170300	1768065980	9620	9620	9620	9620	0
101	20230919	170200	1768065980	9620	9620	9620	9620	0
102	20230919	170100	1768065980	9620	9620	9620	9620	0
103	20230919	170000	1768065980	9620	9620	9620	9620	0
104	20230919	165900	1768065980	9620	9620	9620	9620	0
105	20230919	165800	1768065980	9620	9620	9620	9620	0
106	20230919	165700	1768065980	9620	9620	9620	9620	0
107	20230919	165600	1768065980	9620	9620	9620	9620	0
108	20230919	165500	1768065980	9620	9620	9620	9620	0
109	20230919	165400	1768065980	9620	9620	9620	9620	0
110	20230919	165300	1768065980	9620	9620	9620	9620	0
111	20230919	165200	1768065980	9620	9620	9620	9620	0
112	20230919	165100	1768065980	9620	9620	9620	9620	0
113	20230919	165000	1768065980	9620	9620	9620	9620	0
114	20230919	164900	1768065980	9620	9620	9620	9620	0
115	20230919	164800	1768065980	9620	9620	9620	9620	0
116	20230919	164700	1768065980	9620	9620	9620	9620	0
117	20230919	164600	1768065980	9620	9620	9620	9620	0
118	20230919	164500	1768065980	9620	9620	9620	9620	0
119	20230919	164400	1768065980	9620	9620	9620	9620	0
120	20230919	164300	1768065980	9620	9620	9620	9620	0
121	20230919	164200	1768065980	9620	9620	9620	9620	0
122	20230919	164100	1768065980	9620	9620	9620	9620	1905
123	20230919	164000	1768065980	9620	9620	9620	9620	0
124	20230919	163900	1768065980	9620	9620	9620	9620	0
125	20230919	163800	1768065980	9620	9620	9620	9620	0
126	20230919	163700	1768065980	9620	9620	9620	9620	0
127	20230919	163600	1768065980	9620	9620	9620	9620	0
128	20230919	163500	1768065980	9620	9620	9620	9620	0
129	20230919	163400	1768065980	9620	9620	9620	9620	0
130	20230919	163300	1768065980	9620	9620	9620	9620	0
131	20230919	163200	1768065980	9620	9620	9620	9620	0
132	20230919	163100	1768065980	9620	9620	9620	9620	0
133	20230919	163000	1768065980	9620	9620	9620	9620	0
134	20230919	162900	1768065980	9620	9620	9620	9620	0
135	20230919	162800	1768065980	9620	9620	9620	9620	0
136	20230919	162700	1768065980	9620	9620	9620	9620	0
137	20230919	162600	1768065980	9620	9620	9620	9620	0
138	20230919	162500	1768065980	9620	9620	9620	9620	0
139	20230919	162400	1768065980	9620	9620	9620	9620	0
140	20230919	162300	1768065980	9620	9620	9620	9620	0
141	20230919	162200	1768065980	9620	9620	9620	9620	0
142	20230919	162100	1768065980	9620	9620	9620	9620	0
143	20230919	162000	1768065980	9620	9620	9620	9620	0
144	20230919	161900	1768065980	9620	9620	9620	9620	0
145	20230919	161800	1768065980	9620	9620	9620	9620	0
146	20230919	161700	1768065980	9620	9620	9620	9620	0
147	20230919	161600	1768065980	9620	9620	9620	9620	0
148	20230919	161500	1768065980	9620	9620	9620	9620	0
149	20230919	161400	1768065980	9620	9620	9620	9620	0
150	20230919	161300	1768065980	9620	9620	9620	9620	0
151	20230919	161200	1768065980	9620	9620	9620	9620	0
152	20230919	161100	1768065980	9620	9620	9620	9620	1905
153	20230919	161000	1768065980	9620	9620	9620	9620	0
154	20230919	160900	1768065980	9620	9620	9620	9620	0
155	20230919	160800	1768065980	9620	9620	9620	9620	0
156	20230919	160700	1768065980	9620	9620	9620	9620	0
157	20230919	160600	1768065980	9620	9620	9620	9620	0
158	20230919	160500	1768065980	9620	9620	9620	9620	0
159	20230919	160400	1768065980	9620	9620	9620	9620	0
160	20230919	160300	1768065980	9620	9620	9620	9620	0
161	20230919	160200	1768065980	9620	9620	9620	9620	0
162	20230919	160100	1768065980	9620	9620	9620	9620	0
163	20230919	160000	1768065980	9620	9620	9620	9620	0
164	20230919	155900	1768065980	9620	9620	9620	9620	0
165	20230919	155800	1768065980	9620	9620	9620	9620	0
166	20230919	155700	1768065980	9620	9620	9620	9620	0
167	20230919	155600	1768065980	9620	9620	9620	9620	0
168	20230919	155500	1768065980	9620	9620	9620	9620	0
169	20230919	155400	1768065980	9620	9620	9620	9620	0
170	20230919	155300	1768065980	9620	9620	9620	9620	0
171	20230919	155200	1768065980	9620	9620	9620	9620	0
172	20230919	155100	1768065980	9620	9620	9620	9620	0
173	20230919	155000	1768065980	9620	9620	9620	9620	0
174	20230919	154900	1768065980	9620	9620	9620	9620	0
175	20230919	154800	1768065980	9620	9620	9620	9620	0
176	20230919	154700	1768065980	9620	9620	9620	9620	0
177	20230919	154600	1768065980	9620	9620	9620	9620	0
178	20230919	154500	1768065980	9620	9620	9620	9620	0
179	20230919	154400	1768065980	9620	9620	9620	9620	0
180	20230919	154300	1768065980	9620	9620	9620	9620	0
181	20230919	154200	1768065980	9620	9620	9620	9620	0
182	20230919	154100	1768065980	9620	9620	9620	9620	1905
183	20230919	154000	1768065980	9620	9620	9620	9620	0
184	20230919	153900	1768065980	9620	9620	9620	9620	0
185	20230919	153800	1768065980	9620	9620	9620	9620	0
186	20230919	153700	1768065980	9620	9620	9620	9620	0
187	20230919	153600	1768065980	9620	9620	9620	9620	0
188	20230919	153500	1768065980	9620	9620	9620	9620	0
189	20230919	153400	1768065980	9620	9620	9620	9620	0
190	20230919	153300	1768065980	9620	9620	9620	9620	0
191	20230919	153200	1768065980	9620	9620	9620	9620	0
192	20230919	153100	1768065980	9620	9620	9620	9620	0
193	20230919	153000	1768065980	9620	9620	9620	9620	1905
194	20230919	152900	1749739880	9610	9610	9610	9610	0
195	20230919	152800	1749739880	9610	9610	9610	9610	0
196	20230919	152700	1749739880	9610	9610	9610	9610	0
197	20230919	152600	1749739880	9610	9610	9610	9610	0
198	20230919	152500	1749739880	9610	9610	9610	9610	0
199	20230919	152400	1749739880	9610	9610	9610	9610	0
200	20230919	152300	1749739880	9610	9610	9610	9610	0
201	20230919	152200	1749739880	9610	9610	9610	9610	0
202	20230919	152100	1749739880	9610	9610	9610	9610	0
203	20230919	152000	1749739880	9610	9610	9610	9610	0
204	20230919	151900	1749739880	9610	9610	9610	9610	898
205	20230919	151800	1741110100	9610	9600	9610	9590	517
206	20230919	151700	1736146380	9600	9600	9600	9590	331
207	20230919	151600	1732969640	9590	9600	9600	9590	205
208	20230919	151500	1731001680	9600	9600	9600	9590	178
209	20230919	151400	1729292940	9590	9600	9600	9590	283
210	20230919	151300	1726578140	9600	9600	9600	9600	11
211	20230919	151200	1726472540	9600	9600	9600	9600	4
212	20230919	151100	1726434140	9590	9590	9600	9590	9
213	20230919	151000	1726347810	9590	9590	9600	9590	1004
214	20230919	150900	1716716680	9590	9610	9610	9590	1603
215	20230919	150800	1701326390	9610	9620	9620	9610	31
216	20230919	150700	1701028310	9620	9610	9620	9610	17
217	20230919	150600	1700864930	9620	9600	9620	9600	45
218	20230919	150500	1700432490	9600	9600	9600	9600	25
219	20230919	150400	1700192490	9590	9590	9590	9590	230
220	20230919	150300	1697986790	9590	9590	9600	9590	204
221	20230919	150200	1696028760	9610	9600	9610	9600	593
222	20230919	150100	1690335950	9610	9590	9610	9590	228
223	20230919	150000	1688146670	9600	9600	9600	9600	2
224	20230919	145900	1688127470	9560	9580	9580	9560	302
225	20230919	145800	1685235250	9590	9590	9590	9590	34
226	20230919	145700	1684909190	9590	9590	9610	9590	216
227	20230919	145600	1682836600	9590	9590	9590	9590	8
228	20230919	145500	1682759880	9610	9590	9610	9590	64
229	20230919	145400	1682144900	9590	9590	9590	9590	3
230	20230919	145300	1682116130	9600	9610	9620	9600	83
231	20230919	145200	1681318400	9590	9620	9630	9590	10
232	20230919	145100	1681222240	9610	9590	9610	9590	19
233	20230919	145000	1681039970	9590	9590	9590	9590	57
234	20230919	144900	1680493340	9580	9590	9590	9580	19
235	20230919	144800	1680311140	9580	9580	9580	9580	20
236	20230919	144700	1680119540	9580	9580	9580	9570	718
237	20230919	144600	1673242960	9590	9600	9600	9580	800
238	20230919	144500	1665571100	9600	9600	9600	9600	804
239	20230919	144400	1657852700	9600	9600	9610	9600	130
240	20230919	144300	1656604690	9600	9610	9610	9600	96
241	20230919	144200	1655683080	9600	9620	9630	9600	1118
242	20230919	144100	1644920960	9610	9610	9610	9600	19
243	20230919	144000	1644738440	9610	9610	9630	9600	185
244	20230919	143900	1642959750	9620	9620	9620	9620	0
245	20230919	143800	1642959750	9620	9610	9620	9600	300
246	20230919	143700	1640077010	9620	9620	9620	9620	30
247	20230919	143600	1639788410	9620	9610	9620	9610	70
248	20230919	143500	1639115090	9610	9610	9610	9610	50
249	20230919	143400	1638634590	9610	9610	9610	9600	571
250	20230919	143300	1633147450	9610	9610	9620	9610	246
251	20230919	143200	1630781830	9610	9620	9620	9610	18
252	20230919	143100	1630608840	9620	9610	9620	9610	18
253	20230919	143000	1630435760	9610	9620	9620	9610	220
254	20230919	142900	1628319440	9620	9620	9620	9620	10
255	20230919	142800	1628223240	9630	9630	9630	9630	0
256	20230919	142700	1628223240	9630	9620	9630	9620	1094
257	20230919	142600	1617691020	9620	9620	9620	9620	238
258	20230919	142500	1615401460	9620	9610	9620	9610	145
259	20230919	142400	1614006660	9620	9610	9620	9610	791
260	20230919	142300	1606403260	9610	9600	9610	9600	1108
261	20230919	142200	1595765360	9600	9580	9600	9580	317
262	20230919	142100	1592722450	9610	9580	9610	9580	109
263	20230919	142000	1591675590	9610	9600	9610	9600	418
264	20230919	141900	1587660650	9550	9550	9550	9550	0
265	20230919	141800	1587660650	9550	9550	9550	9550	558
266	20230919	141700	1582331750	9570	9610	9610	9570	40
267	20230919	141600	1581948350	9610	9610	9610	9610	168
268	20230919	141500	1580333870	9610	9600	9610	9550	7118
269	20230919	141400	1512259470	9600	9610	9610	9600	96
270	20230919	141300	1511337310	9610	9620	9620	9610	10
271	20230919	141200	1511241200	9620	9610	9620	9610	789
272	20230919	141100	1503651120	9610	9610	9610	9610	391
273	20230919	141000	1499893610	9590	9590	9590	9590	220
274	20230919	140900	1497783810	9610	9610	9610	9610	0
275	20230919	140800	1497783810	9610	9620	9620	9610	426
276	20230919	140700	1493688690	9620	9620	9620	9620	115
277	20230919	140600	1492582390	9590	9620	9620	9590	47
278	20230919	140500	1492131390	9590	9590	9590	9590	3
279	20230919	140400	1492102620	9580	9620	9620	9580	109
280	20230919	140300	1491054400	9590	9590	9620	9590	60
281	20230919	140200	1490478100	9590	9600	9600	9590	1621
282	20230919	140100	1474928720	9620	9590	9620	9590	6022
283	20230919	140000	1417116710	9590	9600	9600	9590	148
284	20230919	135900	1415696220	9590	9590	9590	9590	0
285	20230919	135800	1415696220	9590	9600	9600	9590	45
286	20230919	135700	1415264650	9590	9590	9590	9590	0
287	20230919	135600	1415264650	9590	9590	9600	9590	461
288	20230919	135500	1410839390	9590	9590	9590	9590	15
289	20230919	135400	1410695540	9590	9600	9600	9590	326
290	20230919	135300	1407566150	9610	9610	9610	9610	0
291	20230919	135200	1407566150	9610	9610	9610	9610	63
292	20230919	135100	1406960720	9610	9590	9610	9590	65
293	20230919	135000	1406336370	9590	9590	9590	9590	20
294	20230919	134900	1406144570	9590	9600	9600	9590	426
295	20230919	134800	1402057980	9600	9600	9610	9600	834
296	20230919	134700	1394051480	9600	9610	9610	9600	32
297	20230919	134600	1393744110	9610	9610	9610	9610	0
298	20230919	134500	1393744110	9610	9620	9620	9610	94
299	20230919	134400	1392839910	9620	9610	9620	9610	316
300	20230919	134300	1389801740	9580	9580	9580	9580	4
301	20230919	134200	1389763420	9580	9600	9600	9580	105
302	20230919	134100	1388755820	9570	9590	9600	9570	523
303	20230919	134000	1383739110	9570	9570	9570	9570	5
304	20230919	133900	1383691260	9570	9590	9600	9570	687
305	20230919	133800	1377098680	9600	9600	9600	9600	0
306	20230919	133700	1377098680	9600	9590	9600	9590	294
307	20230919	133600	1374277540	9570	9590	9590	9570	105
308	20230919	133500	1373270610	9590	9590	9590	9590	306
309	20230919	133400	1370336070	9590	9570	9590	9570	118
310	20230919	133300	1369205930	9570	9580	9580	9570	5
311	20230919	133200	1369158060	9590	9590	9590	9590	100
312	20230919	133100	1368199060	9590	9580	9590	9580	103
313	20230919	133000	1367211490	9580	9600	9600	9580	314
314	20230919	132900	1364199980	9600	9600	9600	9600	106
315	20230919	132800	1363182380	9600	9600	9600	9600	0
316	20230919	132700	1363182380	9600	9600	9600	9600	1
317	20230919	132600	1363172780	9600	9600	9600	9600	95
318	20230919	132500	1362260780	9580	9580	9580	9580	0
319	20230919	132400	1362260780	9580	9590	9600	9580	612
320	20230919	132300	1356387360	9600	9600	9600	9600	874
321	20230919	132200	1347996960	9600	9600	9600	9600	30
322	20230919	132100	1347708960	9590	9600	9600	9590	45
323	20230919	132000	1347277050	9600	9600	9600	9600	3
324	20230919	131900	1347248250	9610	9620	9620	9610	1354
325	20230919	131800	1334236190	9610	9610	9620	9610	764
326	20230919	131700	1326894140	9600	9590	9600	9590	1430
327	20230919	131600	1313167400	9590	9580	9590	9580	64
328	20230919	131500	1312553980	9580	9580	9580	9580	0
329	20230919	131400	1312553980	9580	9580	9580	9580	0
330	20230919	131300	1312553980	9580	9580	9580	9580	160
331	20230919	131200	1311021180	9580	9580	9580	9580	198
332	20230919	131100	1309124340	9580	9560	9580	9560	190
333	20230919	131000	1307305940	9580	9580	9580	9580	100
334	20230919	130900	1306347940	9570	9570	9570	9570	21
335	20230919	130800	1306146970	9580	9570	9580	9570	202
336	20230919	130700	1304212760	9570	9570	9570	9570	0
337	20230919	130600	1304212760	9570	9560	9570	9560	32
338	20230919	130500	1303906530	9560	9560	9560	9560	2
339	20230919	130400	1303887410	9560	9560	9560	9560	0
340	20230919	130300	1303887410	9560	9560	9560	9560	11
341	20230919	130200	1303782250	9560	9560	9560	9560	0
342	20230919	130100	1303782250	9560	9560	9560	9560	1
343	20230919	130000	1303772690	9570	9570	9570	9570	0
344	20230919	125900	1303772690	9570	9570	9570	9570	15
345	20230919	125800	1303629140	9560	9560	9560	9560	0
346	20230919	125700	1303629140	9560	9560	9560	9560	0
347	20230919	125600	1303629140	9560	9560	9560	9560	0
348	20230919	125500	1303629140	9560	9560	9560	9560	0
349	20230919	125400	1303629140	9560	9560	9560	9560	61
350	20230919	125300	1303045980	9560	9580	9580	9560	216
351	20230919	125200	1300976860	9580	9580	9590	9580	623
352	20230919	125100	1295008430	9590	9580	9590	9580	85
353	20230919	125000	1294193720	9580	9580	9580	9580	51
354	20230919	124900	1293705140	9600	9580	9600	9580	118
355	20230919	124800	1292572540	9590	9590	9600	9580	266
356	20230919	124700	1290019180	9580	9580	9580	9580	2
357	20230919	124600	1290000020	9600	9600	9600	9600	9
358	20230919	124500	1289913620	9590	9600	9600	9590	62
359	20230919	124400	1289318920	9600	9590	9600	9590	39
360	20230919	124300	1288944620	9580	9550	9580	9550	608
361	20230919	124200	1283127280	9540	9540	9540	9540	1319
362	20230919	124100	1270544020	9540	9540	9540	9540	973
363	20230919	124000	1261261600	9540	9540	9540	9540	0
364	20230919	123900	1261261600	9540	9550	9550	9540	20
365	20230919	123800	1261070720	9550	9550	9550	9550	0
366	20230919	123700	1261070720	9550	9550	9550	9550	97
367	20230919	123600	1260144370	9550	9550	9550	9550	472
368	20230919	123500	1255636770	9560	9560	9560	9560	10
369	20230919	123400	1255541170	9560	9550	9560	9550	16
370	20230919	123300	1255388320	9550	9550	9550	9550	248
371	20230919	123200	1253019920	9550	9550	9550	9550	0
372	20230919	123100	1253019920	9550	9560	9560	9550	12
373	20230919	123000	1252905300	9540	9540	9540	9540	2
374	20230919	122900	1252886220	9560	9560	9560	9560	14
375	20230919	122800	1252752380	9540	9540	9540	9540	81
376	20230919	122700	1251979640	9540	9540	9540	9540	1
377	20230919	122600	1251970100	9560	9560	9560	9560	100
378	20230919	122500	1251014100	9540	9540	9540	9540	536
379	20230919	122400	1245900660	9530	9530	9530	9530	67
380	20230919	122300	1245262150	9530	9540	9540	9530	87
381	20230919	122200	1244432320	9540	9540	9540	9540	16
382	20230919	122100	1244279680	9530	9530	9530	9530	0
383	20230919	122000	1244279680	9530	9530	9530	9530	6
384	20230919	121900	1244222500	9530	9530	9530	9530	4
385	20230919	121800	1244184380	9530	9530	9530	9530	0
386	20230919	121700	1244184380	9530	9530	9530	9530	2
387	20230919	121600	1244165320	9530	9530	9530	9530	0
388	20230919	121500	1244165320	9530	9530	9530	9530	2
389	20230919	121400	1244146260	9530	9560	9560	9530	7
390	20230919	121300	1244079370	9560	9550	9560	9530	101
391	20230919	121200	1243114800	9550	9550	9550	9550	13
392	20230919	121100	1242990650	9560	9560	9560	9560	0
393	20230919	121000	1242990650	9560	9560	9560	9560	1
394	20230919	120900	1242981090	9560	9560	9560	9560	10
395	20230919	120800	1242885490	9530	9550	9550	9530	11
396	20230919	120700	1242780600	9560	9560	9560	9560	500
397	20230919	120600	1238000600	9560	9570	9570	9560	7
398	20230919	120500	1237933650	9520	9520	9520	9520	0
399	20230919	120400	1237933650	9520	9530	9530	9520	708
400	20230919	120300	1231186440	9540	9540	9540	9540	0
401	20230919	120200	1231186440	9540	9540	9540	9540	0
402	20230919	120100	1231186440	9540	9560	9560	9530	2012
403	20230919	120000	1212011740	9540	9540	9540	9530	933
404	20230919	115900	1203111020	9560	9560	9560	9540	30
405	20230919	115800	1202824280	9540	9540	9540	9540	2
406	20230919	115700	1202805200	9540	9540	9540	9540	47
407	20230919	115600	1202356820	9540	9540	9540	9540	10
408	20230919	115500	1202261420	9530	9530	9530	9530	3
409	20230919	115400	1202232830	9530	9530	9530	9530	29
410	20230919	115300	1201956460	9540	9540	9540	9530	75
411	20230919	115200	1201241270	9540	9540	9540	9540	722
412	20230919	115100	1194353390	9570	9540	9570	9540	74
413	20230919	115000	1193646530	9540	9540	9540	9540	75
414	20230919	114900	1192931030	9540	9540	9540	9540	223
415	20230919	114800	1190803610	9540	9540	9540	9540	8
416	20230919	114700	1190727290	9540	9540	9540	9540	1
417	20230919	114600	1190717750	9550	9550	9550	9550	169
418	20230919	114500	1189103800	9540	9550	9550	9540	6
419	20230919	114400	1189046510	9540	9540	9540	9540	251
420	20230919	114300	1186651970	9540	9540	9540	9540	281
421	20230919	114200	1183971230	9540	9540	9540	9540	0
422	20230919	114100	1183971230	9540	9540	9540	9540	200
423	20230919	114000	1182063230	9530	9530	9530	9530	281
424	20230919	113900	1179385300	9530	9540	9540	9530	129
425	20230919	113800	1178155650	9540	9530	9540	9530	385
426	20230919	113700	1174486450	9530	9520	9530	9520	31
427	20230919	113600	1174191030	9520	9520	9520	9520	132
428	20230919	113500	1172934390	9530	9560	9560	9520	2473
429	20230919	113400	1149353400	9560	9550	9560	9550	14
430	20230919	113300	1149219620	9550	9550	9550	9550	31
431	20230919	113200	1148923570	9550	9560	9560	9550	56
432	20230919	113100	1148388730	9560	9560	9560	9560	1
433	20230919	113000	1148379170	9550	9550	9550	9550	5
434	20230919	112900	1148331420	9600	9580	9600	9580	63
435	20230919	112800	1147726860	9550	9550	9550	9550	0
436	20230919	112700	1147726860	9550	9550	9550	9550	506
437	20230919	112600	1142894560	9550	9560	9560	9550	7
438	20230919	112500	1142827660	9560	9550	9560	9550	530
439	20230919	112400	1137760900	9560	9560	9560	9560	0
440	20230919	112300	1137760900	9560	9550	9560	9550	166
441	20230919	112200	1136175400	9550	9580	9580	9550	3640
442	20230919	112100	1101361920	9590	9600	9600	9580	355
443	20230919	112000	1097958330	9590	9600	9600	9590	21
444	20230919	111900	1097756750	9600	9600	9600	9600	2
445	20230919	111800	1097737550	9600	9600	9600	9600	20
446	20230919	111700	1097545550	9590	9590	9590	9590	1
447	20230919	111600	1097535960	9620	9620	9620	9620	21
448	20230919	111500	1097333940	9620	9620	9620	9620	0
449	20230919	111400	1097333940	9620	9620	9620	9620	24
450	20230919	111300	1097103060	9620	9620	9620	9620	1
451	20230919	111200	1097093440	9590	9590	9590	9590	287
452	20230919	111100	1094341110	9590	9610	9610	9590	130
453	20230919	111000	1093094380	9610	9610	9610	9610	38
454	20230919	110900	1092729200	9630	9630	9630	9630	10
455	20230919	110800	1092632900	9630	9580	9630	9580	235
456	20230919	110700	1090377030	9580	9590	9590	9580	57
457	20230919	110600	1089830420	9590	9590	9590	9590	56
458	20230919	110500	1089293380	9590	9590	9590	9590	486
459	20230919	110400	1084632640	9600	9610	9610	9600	274
460	20230919	110300	1082002220	9610	9600	9610	9600	8
461	20230919	110200	1081925360	9600	9600	9600	9600	448
462	20230919	110100	1077624560	9600	9600	9600	9600	2
463	20230919	110000	1077605360	9590	9590	9590	9590	7
464	20230919	105900	1077538230	9590	9590	9590	9590	33
465	20230919	105800	1077221760	9590	9590	9590	9590	0
466	20230919	105700	1077221760	9590	9580	9590	9580	6
467	20230919	105600	1077164270	9570	9570	9570	9570	0
468	20230919	105500	1077164270	9570	9570	9570	9570	1
469	20230919	105400	1077154700	9580	9590	9590	9580	1214
470	20230919	105300	1065523530	9590	9590	9590	9590	30
471	20230919	105200	1065235830	9580	9580	9580	9580	24
472	20230919	105100	1065005910	9580	9550	9580	9550	940
473	20230919	105000	1056018710	9540	9520	9540	9520	16
474	20230919	104900	1055866090	9510	9520	9520	9510	448
475	20230919	104800	1051602670	9520	9530	9530	9520	301
476	20230919	104700	1048736940	9520	9520	9540	9520	1169
477	20230919	104600	1037605740	9520	9520	9520	9520	52
478	20230919	104500	1037110700	9520	9520	9520	9520	212
479	20230919	104400	1035092460	9520	9530	9540	9520	442
480	20230919	104300	1030884100	9530	9530	9540	9520	2678
481	20230919	104200	1005362700	9530	9530	9530	9530	1771
482	20230919	104100	988485070	9530	9530	9530	9530	168
483	20230919	104000	986884030	9530	9540	9540	9530	414
484	20230919	103900	982938470	9540	9540	9540	9530	326
485	20230919	103800	979829050	9540	9540	9540	9540	65
486	20230919	103700	979208950	9540	9550	9550	9540	491
487	20230919	103600	974524250	9550	9540	9560	9540	10
488	20230919	103500	974428720	9540	9540	9540	9540	106
489	20230919	103400	973417480	9540	9540	9540	9540	3697
490	20230919	103300	938148100	9540	9540	9540	9540	72
491	20230919	103200	937461220	9550	9540	9550	9540	200
492	20230919	103100	935552720	9540	9550	9550	9540	213
493	20230919	103000	933519950	9550	9550	9550	9550	12
494	20230919	102900	933405350	9550	9550	9550	9540	460
495	20230919	102800	929015320	9550	9550	9550	9550	762
496	20230919	102700	921738220	9550	9550	9550	9550	64
497	20230919	102600	921127020	9560	9560	9560	9560	24
498	20230919	102500	920897580	9560	9560	9560	9560	0
499	20230919	102400	920897580	9560	9570	9570	9560	3
500	20230919	102300	920868890	9550	9550	9550	9550	2
501	20230919	102200	920849790	9550	9550	9550	9550	214
502	20230919	102100	918806090	9580	9550	9580	9550	38
503	20230919	102000	918443160	9580	9550	9580	9540	1030
504	20230919	101900	908607550	9560	9580	9580	9560	104
505	20230919	101800	907613110	9590	9590	9590	9590	1
506	20230919	101700	907603520	9550	9540	9590	9540	155
507	20230919	101600	906123660	9540	9580	9580	9540	4582
508	20230919	101500	862325960	9570	9560	9580	9560	259
509	20230919	101400	859848290	9560	9570	9580	9560	1268
510	20230919	101300	847715580	9570	9580	9580	9570	22
511	20230919	101200	847504880	9630	9590	9630	9580	115
512	20230919	101100	846398790	9580	9600	9600	9580	5914
513	20230919	101000	789677200	9600	9600	9600	9600	307
514	20230919	100900	786730000	9600	9600	9600	9600	13
515	20230919	100800	786605200	9610	9610	9610	9610	1103
516	20230919	100700	776005370	9610	9610	9610	9600	510
517	20230919	100600	771108660	9610	9610	9610	9610	37
518	20230919	100500	770753090	9600	9610	9610	9600	186
519	20230919	100400	768967390	9610	9610	9610	9610	5
520	20230919	100300	768919340	9610	9610	9610	9610	194
521	20230919	100200	767055000	9610	9610	9610	9610	52
522	20230919	100100	766555280	9630	9630	9630	9630	5
523	20230919	100000	766507130	9640	9640	9640	9640	0
524	20230919	095900	766507130	9640	9650	9650	9640	51
525	20230919	095800	766015010	9600	9620	9620	9600	300
526	20230919	095700	763130530	9620	9620	9620	9620	0
527	20230919	095600	763130530	9620	9650	9650	9620	401
528	20230919	095500	759272880	9620	9620	9620	9620	31
529	20230919	095400	758974660	9610	9600	9610	9600	85
530	20230919	095300	758158250	9600	9600	9600	9600	18
531	20230919	095200	757985450	9600	9590	9610	9590	182
532	20230919	095100	756238430	9590	9600	9600	9590	64
533	20230919	095000	755624170	9590	9610	9610	9590	368
534	20230919	094900	752092870	9600	9610	9610	9600	498
535	20230919	094800	747311960	9600	9600	9600	9600	180
536	20230919	094700	745583960	9600	9600	9600	9600	283
537	20230919	094600	742867160	9600	9590	9600	9590	56
538	20230919	094500	742329920	9590	9650	9660	9590	555
539	20230919	094400	736987100	9660	9650	9660	9650	100
540	20230919	094300	736021160	9660	9600	9660	9600	25
541	20230919	094200	735780760	9590	9630	9630	9590	99
542	20230919	094100	734831310	9590	9590	9600	9590	158
543	20230919	094000	733315590	9590	9630	9640	9590	1058
544	20230919	093900	723161450	9590	9590	9630	9590	446
545	20230919	093800	718884150	9630	9600	9630	9580	319
546	20230919	093700	715823740	9580	9600	9600	9580	1688
547	20230919	093600	699652640	9580	9580	9600	9580	964
548	20230919	093500	690415110	9580	9620	9620	9580	7656
549	20230919	093400	616924100	9630	9630	9630	9620	286
550	20230919	093300	614170830	9630	9620	9630	9620	538
551	20230919	093200	608995220	9620	9620	9630	9620	588
552	20230919	093100	603338650	9630	9640	9640	9620	1129
553	20230919	093000	592466650	9630	9640	9650	9630	659
554	20230919	092900	586114470	9640	9630	9660	9630	2094
555	20230919	092800	565940280	9630	9610	9670	9610	875
556	20230919	092700	557502280	9610	9610	9610	9610	384
557	20230919	092600	553812040	9610	9600	9610	9600	156
558	20230919	092500	552313180	9590	9630	9630	9590	1605
559	20230919	092400	536912200	9630	9650	9650	9610	7361
560	20230919	092300	466042880	9660	9680	9680	9660	284
561	20230919	092200	463297840	9680	9720	9730	9680	116
562	20230919	092100	462173650	9710	9730	9730	9710	147
563	20230919	092000	460745860	9740	9740	9740	9660	811
564	20230919	091900	452896060	9730	9710	9730	9680	2158
565	20230919	091800	431960480	9720	9720	9720	9720	30
566	20230919	091700	431668880	9730	9710	9730	9690	528
567	20230919	091600	426548810	9710	9710	9730	9700	353
568	20230919	091500	423124120	9700	9740	9740	9700	227
569	20230919	091400	420921850	9740	9740	9740	9690	1148
570	20230919	091300	409764530	9740	9700	9740	9700	7196
571	20230919	091200	339899460	9680	9680	9720	9680	876
572	20230919	091100	331391790	9680	9620	9680	9620	2197
573	20230919	091000	310227670	9620	9680	9680	9620	4624
574	20230919	090900	265699170	9680	9730	9730	9680	471
575	20230919	090800	261128800	9740	9650	9740	9650	1438
576	20230919	090700	247190110	9650	9690	9690	9620	6830
577	20230919	090600	181309380	9680	9690	9720	9680	1213
578	20230919	090500	169558570	9720	9720	9740	9690	2678
579	20230919	090400	143567450	9730	9760	9760	9720	1159
580	20230919	090300	132286160	9760	9740	9770	9740	1426
581	20230919	090200	118357670	9740	9730	9740	9710	1106
582	20230919	090100	107613330	9740	9720	9740	9690	1190
583	20230919	090000	96057920	9720	9670	9750	9670	9930