KissMeData/030960/min/candle-20230927.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230927	190600	1885400730	15650	15650	15650	15650	1902
3	20230927	190500	1885400730	15650	15650	15650	15650	0
4	20230927	190400	1885400730	15650	15650	15650	15650	0
5	20230927	190300	1885400730	15650	15650	15650	15650	0
6	20230927	190200	1885400730	15650	15650	15650	15650	0
7	20230927	190100	1885400730	15650	15650	15650	15650	0
8	20230927	190000	1885400730	15650	15650	15650	15650	0
9	20230927	185900	1885400730	15650	15650	15650	15650	0
10	20230927	185800	1885400730	15650	15650	15650	15650	0
11	20230927	185700	1885400730	15650	15650	15650	15650	0
12	20230927	185600	1885400730	15650	15650	15650	15650	0
13	20230927	185500	1885400730	15650	15650	15650	15650	0
14	20230927	185400	1885400730	15650	15650	15650	15650	0
15	20230927	185300	1885400730	15650	15650	15650	15650	0
16	20230927	185200	1885400730	15650	15650	15650	15650	0
17	20230927	185100	1885400730	15650	15650	15650	15650	0
18	20230927	185000	1885400730	15650	15650	15650	15650	0
19	20230927	184900	1885400730	15650	15650	15650	15650	0
20	20230927	184800	1885400730	15650	15650	15650	15650	0
21	20230927	184700	1885400730	15650	15650	15650	15650	0
22	20230927	184600	1885400730	15650	15650	15650	15650	0
23	20230927	184500	1885400730	15650	15650	15650	15650	0
24	20230927	184400	1885400730	15650	15650	15650	15650	0
25	20230927	184300	1885400730	15650	15650	15650	15650	0
26	20230927	184200	1885400730	15650	15650	15650	15650	0
27	20230927	184100	1885400730	15650	15650	15650	15650	0
28	20230927	184000	1885400730	15650	15650	15650	15650	0
29	20230927	183900	1885400730	15650	15650	15650	15650	0
30	20230927	183800	1885400730	15650	15650	15650	15650	0
31	20230927	183700	1885400730	15650	15650	15650	15650	0
32	20230927	183600	1885400730	15650	15650	15650	15650	1902
33	20230927	183500	1885400730	15650	15650	15650	15650	0
34	20230927	183400	1885400730	15650	15650	15650	15650	0
35	20230927	183300	1885400730	15650	15650	15650	15650	0
36	20230927	183200	1885400730	15650	15650	15650	15650	0
37	20230927	183100	1885400730	15650	15650	15650	15650	0
38	20230927	183000	1885400730	15650	15650	15650	15650	0
39	20230927	182900	1885400730	15650	15650	15650	15650	0
40	20230927	182800	1885400730	15650	15650	15650	15650	0
41	20230927	182700	1885400730	15650	15650	15650	15650	0
42	20230927	182600	1885400730	15650	15650	15650	15650	0
43	20230927	182500	1885400730	15650	15650	15650	15650	0
44	20230927	182400	1885400730	15650	15650	15650	15650	0
45	20230927	182300	1885400730	15650	15650	15650	15650	0
46	20230927	182200	1885400730	15650	15650	15650	15650	0
47	20230927	182100	1885400730	15650	15650	15650	15650	0
48	20230927	182000	1885400730	15650	15650	15650	15650	0
49	20230927	181900	1885400730	15650	15650	15650	15650	0
50	20230927	181800	1885400730	15650	15650	15650	15650	0
51	20230927	181700	1885400730	15650	15650	15650	15650	0
52	20230927	181600	1885400730	15650	15650	15650	15650	0
53	20230927	181500	1885400730	15650	15650	15650	15650	0
54	20230927	181400	1885400730	15650	15650	15650	15650	0
55	20230927	181300	1885400730	15650	15650	15650	15650	0
56	20230927	181200	1885400730	15650	15650	15650	15650	0
57	20230927	181100	1885400730	15650	15650	15650	15650	0
58	20230927	181000	1885400730	15650	15650	15650	15650	0
59	20230927	180900	1885400730	15650	15650	15650	15650	0
60	20230927	180800	1885400730	15650	15650	15650	15650	0
61	20230927	180700	1885400730	15650	15650	15650	15650	0
62	20230927	180600	1885400730	15650	15650	15650	15650	1902
63	20230927	180500	1885400730	15650	15650	15650	15650	0
64	20230927	180400	1885400730	15650	15650	15650	15650	0
65	20230927	180300	1885400730	15650	15650	15650	15650	0
66	20230927	180200	1885400730	15650	15650	15650	15650	0
67	20230927	180100	1885400730	15650	15650	15650	15650	0
68	20230927	180000	1885400730	15650	15650	15650	15650	0
69	20230927	175900	1885400730	15650	15650	15650	15650	0
70	20230927	175800	1885400730	15650	15650	15650	15650	0
71	20230927	175700	1885400730	15650	15650	15650	15650	0
72	20230927	175600	1885400730	15650	15650	15650	15650	0
73	20230927	175500	1885400730	15650	15650	15650	15650	0
74	20230927	175400	1885400730	15650	15650	15650	15650	0
75	20230927	175300	1885400730	15650	15650	15650	15650	0
76	20230927	175200	1885400730	15650	15650	15650	15650	0
77	20230927	175100	1885400730	15650	15650	15650	15650	0
78	20230927	175000	1885400730	15650	15650	15650	15650	0
79	20230927	174900	1885400730	15650	15650	15650	15650	0
80	20230927	174800	1885400730	15650	15650	15650	15650	0
81	20230927	174700	1885400730	15650	15650	15650	15650	0
82	20230927	174600	1885400730	15650	15650	15650	15650	0
83	20230927	174500	1885400730	15650	15650	15650	15650	0
84	20230927	174400	1885400730	15650	15650	15650	15650	0
85	20230927	174300	1885400730	15650	15650	15650	15650	0
86	20230927	174200	1885400730	15650	15650	15650	15650	0
87	20230927	174100	1885400730	15650	15650	15650	15650	0
88	20230927	174000	1885400730	15650	15650	15650	15650	0
89	20230927	173900	1885400730	15650	15650	15650	15650	0
90	20230927	173800	1885400730	15650	15650	15650	15650	0
91	20230927	173700	1885400730	15650	15650	15650	15650	0
92	20230927	173600	1885400730	15650	15650	15650	15650	1902
93	20230927	173500	1885400730	15650	15650	15650	15650	0
94	20230927	173400	1885400730	15650	15650	15650	15650	0
95	20230927	173300	1885400730	15650	15650	15650	15650	0
96	20230927	173200	1885400730	15650	15650	15650	15650	0
97	20230927	173100	1885400730	15650	15650	15650	15650	0
98	20230927	173000	1885400730	15650	15650	15650	15650	0
99	20230927	172900	1885400730	15650	15650	15650	15650	0
100	20230927	172800	1885400730	15650	15650	15650	15650	0
101	20230927	172700	1885400730	15650	15650	15650	15650	0
102	20230927	172600	1885400730	15650	15650	15650	15650	0
103	20230927	172500	1885400730	15650	15650	15650	15650	0
104	20230927	172400	1885400730	15650	15650	15650	15650	0
105	20230927	172300	1885400730	15650	15650	15650	15650	0
106	20230927	172200	1885400730	15650	15650	15650	15650	0
107	20230927	172100	1885400730	15650	15650	15650	15650	0
108	20230927	172000	1885400730	15650	15650	15650	15650	0
109	20230927	171900	1885400730	15650	15650	15650	15650	0
110	20230927	171800	1885400730	15650	15650	15650	15650	0
111	20230927	171700	1885400730	15650	15650	15650	15650	0
112	20230927	171600	1885400730	15650	15650	15650	15650	0
113	20230927	171500	1885400730	15650	15650	15650	15650	0
114	20230927	171400	1885400730	15650	15650	15650	15650	0
115	20230927	171300	1885400730	15650	15650	15650	15650	0
116	20230927	171200	1885400730	15650	15650	15650	15650	0
117	20230927	171100	1885400730	15650	15650	15650	15650	0
118	20230927	171000	1885400730	15650	15650	15650	15650	0
119	20230927	170900	1885400730	15650	15650	15650	15650	0
120	20230927	170800	1885400730	15650	15650	15650	15650	0
121	20230927	170700	1885400730	15650	15650	15650	15650	0
122	20230927	170600	1885400730	15650	15650	15650	15650	1902
123	20230927	170500	1885400730	15650	15650	15650	15650	0
124	20230927	170400	1885400730	15650	15650	15650	15650	0
125	20230927	170300	1885400730	15650	15650	15650	15650	0
126	20230927	170200	1885400730	15650	15650	15650	15650	0
127	20230927	170100	1885400730	15650	15650	15650	15650	0
128	20230927	170000	1885400730	15650	15650	15650	15650	0
129	20230927	165900	1885400730	15650	15650	15650	15650	0
130	20230927	165800	1885400730	15650	15650	15650	15650	0
131	20230927	165700	1885400730	15650	15650	15650	15650	0
132	20230927	165600	1885400730	15650	15650	15650	15650	0
133	20230927	165500	1885400730	15650	15650	15650	15650	0
134	20230927	165400	1885400730	15650	15650	15650	15650	0
135	20230927	165300	1885400730	15650	15650	15650	15650	0
136	20230927	165200	1885400730	15650	15650	15650	15650	0
137	20230927	165100	1885400730	15650	15650	15650	15650	0
138	20230927	165000	1885400730	15650	15650	15650	15650	0
139	20230927	164900	1885400730	15650	15650	15650	15650	0
140	20230927	164800	1885400730	15650	15650	15650	15650	0
141	20230927	164700	1885400730	15650	15650	15650	15650	0
142	20230927	164600	1885400730	15650	15650	15650	15650	0
143	20230927	164500	1885400730	15650	15650	15650	15650	0
144	20230927	164400	1885400730	15650	15650	15650	15650	0
145	20230927	164300	1885400730	15650	15650	15650	15650	0
146	20230927	164200	1885400730	15650	15650	15650	15650	0
147	20230927	164100	1885400730	15650	15650	15650	15650	0
148	20230927	164000	1885400730	15650	15650	15650	15650	0
149	20230927	163900	1885400730	15650	15650	15650	15650	0
150	20230927	163800	1885400730	15650	15650	15650	15650	0
151	20230927	163700	1885400730	15650	15650	15650	15650	0
152	20230927	163600	1885400730	15650	15650	15650	15650	1902
153	20230927	163500	1885400730	15650	15650	15650	15650	0
154	20230927	163400	1885400730	15650	15650	15650	15650	0
155	20230927	163300	1885400730	15650	15650	15650	15650	0
156	20230927	163200	1885400730	15650	15650	15650	15650	0
157	20230927	163100	1885400730	15650	15650	15650	15650	0
158	20230927	163000	1885400730	15650	15650	15650	15650	0
159	20230927	162900	1885400730	15650	15650	15650	15650	0
160	20230927	162800	1885400730	15650	15650	15650	15650	0
161	20230927	162700	1885400730	15650	15650	15650	15650	0
162	20230927	162600	1885400730	15650	15650	15650	15650	0
163	20230927	162500	1885400730	15650	15650	15650	15650	0
164	20230927	162400	1885400730	15650	15650	15650	15650	0
165	20230927	162300	1885400730	15650	15650	15650	15650	0
166	20230927	162200	1885400730	15650	15650	15650	15650	0
167	20230927	162100	1885400730	15650	15650	15650	15650	0
168	20230927	162000	1885400730	15650	15650	15650	15650	0
169	20230927	161900	1885400730	15650	15650	15650	15650	0
170	20230927	161800	1885400730	15650	15650	15650	15650	0
171	20230927	161700	1885400730	15650	15650	15650	15650	0
172	20230927	161600	1885400730	15650	15650	15650	15650	0
173	20230927	161500	1885400730	15650	15650	15650	15650	0
174	20230927	161400	1885400730	15650	15650	15650	15650	0
175	20230927	161300	1885400730	15650	15650	15650	15650	0
176	20230927	161200	1885400730	15650	15650	15650	15650	0
177	20230927	161100	1885400730	15650	15650	15650	15650	0
178	20230927	161000	1885400730	15650	15650	15650	15650	0
179	20230927	160900	1885400730	15650	15650	15650	15650	0
180	20230927	160800	1885400730	15650	15650	15650	15650	0
181	20230927	160700	1885400730	15650	15650	15650	15650	0
182	20230927	160600	1885400730	15650	15650	15650	15650	1902
183	20230927	160500	1885400730	15650	15650	15650	15650	0
184	20230927	160400	1885400730	15650	15650	15650	15650	0
185	20230927	160300	1885400730	15650	15650	15650	15650	0
186	20230927	160200	1885400730	15650	15650	15650	15650	0
187	20230927	160100	1885400730	15650	15650	15650	15650	0
188	20230927	160000	1885400730	15650	15650	15650	15650	0
189	20230927	155900	1885400730	15650	15650	15650	15650	0
190	20230927	155800	1885400730	15650	15650	15650	15650	0
191	20230927	155700	1885400730	15650	15650	15650	15650	0
192	20230927	155600	1885400730	15650	15650	15650	15650	0
193	20230927	155500	1885400730	15650	15650	15650	15650	0
194	20230927	155400	1885400730	15650	15650	15650	15650	0
195	20230927	155300	1885400730	15650	15650	15650	15650	0
196	20230927	155200	1885400730	15650	15650	15650	15650	0
197	20230927	155100	1885400730	15650	15650	15650	15650	0
198	20230927	155000	1885400730	15650	15650	15650	15650	0
199	20230927	154900	1885400730	15650	15650	15650	15650	0
200	20230927	154800	1885400730	15650	15650	15650	15650	0
201	20230927	154700	1885400730	15650	15650	15650	15650	0
202	20230927	154600	1885400730	15650	15650	15650	15650	0
203	20230927	154500	1885400730	15650	15650	15650	15650	0
204	20230927	154400	1885400730	15650	15650	15650	15650	0
205	20230927	154300	1885400730	15650	15650	15650	15650	0
206	20230927	154200	1885400730	15650	15650	15650	15650	0
207	20230927	154100	1885400730	15650	15650	15650	15650	0
208	20230927	154000	1885400730	15650	15650	15650	15650	0
209	20230927	153900	1885400730	15650	15650	15650	15650	0
210	20230927	153800	1885400730	15650	15650	15650	15650	0
211	20230927	153700	1885400730	15650	15650	15650	15650	0
212	20230927	153600	1885400730	15650	15650	15650	15650	1902
213	20230927	153500	1885400730	15650	15650	15650	15650	0
214	20230927	153400	1885400730	15650	15650	15650	15650	0
215	20230927	153300	1885400730	15650	15650	15650	15650	0
216	20230927	153200	1885400730	15650	15650	15650	15650	0
217	20230927	153100	1885400730	15650	15650	15650	15650	0
218	20230927	153000	1885400730	15650	15650	15650	15650	1902
219	20230927	152900	1855634430	15650	15650	15650	15650	0
220	20230927	152800	1855634430	15650	15650	15650	15650	0
221	20230927	152700	1855634430	15650	15650	15650	15650	0
222	20230927	152600	1855634430	15650	15650	15650	15650	0
223	20230927	152500	1855634430	15650	15650	15650	15650	0
224	20230927	152400	1855634430	15650	15650	15650	15650	0
225	20230927	152300	1855634430	15650	15650	15650	15650	0
226	20230927	152200	1855634430	15650	15650	15650	15650	0
227	20230927	152100	1855634430	15650	15650	15650	15650	0
228	20230927	152000	1855634430	15650	15650	15650	15650	0
229	20230927	151900	1855634430	15650	15640	15650	15640	457
230	20230927	151800	1848486140	15640	15650	15650	15640	227
231	20230927	151700	1844935590	15650	15650	15650	15640	313
232	20230927	151600	1840040240	15660	15640	15660	15640	35
233	20230927	151500	1839492820	15640	15650	15650	15640	136
234	20230927	151400	1837365670	15680	15680	15680	15680	1
235	20230927	151300	1837349990	15680	15630	15680	15630	730
236	20230927	151200	1825927640	15660	15660	15660	15660	0
237	20230927	151100	1825927640	15660	15660	15660	15660	2
238	20230927	151000	1825896320	15620	15660	15660	15620	1971
239	20230927	150900	1795085690	15670	15650	15670	15650	166
240	20230927	150800	1792486870	15640	15640	15640	15640	0
241	20230927	150700	1792486870	15640	15660	15690	15640	1171
242	20230927	150600	1774167640	15650	15680	15680	15650	2100
243	20230927	150500	1741291010	15670	15690	15690	15670	76
244	20230927	150400	1740099130	15690	15680	15690	15680	13
245	20230927	150300	1739895190	15690	15690	15690	15690	24
246	20230927	150200	1739518630	15690	15690	15690	15690	45
247	20230927	150100	1738812580	15700	15700	15700	15700	180
248	20230927	150000	1735986580	15700	15680	15700	15670	243
249	20230927	145900	1732175870	15680	15680	15680	15660	148
250	20230927	145800	1729855590	15650	15650	15650	15650	0
251	20230927	145700	1729855590	15650	15650	15650	15650	0
252	20230927	145600	1729855590	15650	15680	15680	15650	427
253	20230927	145500	1723166610	15680	15680	15680	15680	0
254	20230927	145400	1723166610	15680	15680	15680	15680	0
255	20230927	145300	1723166610	15680	15660	15680	15650	498
256	20230927	145200	1715372870	15650	15670	15670	15650	870
257	20230927	145100	1701752120	15680	15680	15680	15680	100
258	20230927	145000	1700184120	15680	15680	15680	15680	1
259	20230927	144900	1700168440	15680	15680	15680	15680	0
260	20230927	144800	1700168440	15680	15660	15680	15660	65
261	20230927	144700	1699150400	15660	15680	15680	15660	36
262	20230927	144600	1698585940	15690	15690	15690	15690	1
263	20230927	144500	1698570250	15670	15680	15680	15670	392
264	20230927	144400	1692427550	15690	15690	15690	15690	1
265	20230927	144300	1692411860	15670	15680	15680	15670	519
266	20230927	144200	1684279110	15670	15670	15670	15670	204
267	20230927	144100	1681082430	15700	15700	15700	15700	0
268	20230927	144000	1681082430	15700	15700	15700	15700	16
269	20230927	143900	1680831230	15700	15700	15700	15700	0
270	20230927	143800	1680831230	15700	15700	15700	15700	0
271	20230927	143700	1680831230	15700	15700	15700	15700	273
272	20230927	143600	1676545130	15700	15690	15700	15690	37
273	20230927	143500	1675964570	15690	15700	15700	15690	304
274	20230927	143400	1671193770	15690	15680	15690	15680	52
275	20230927	143300	1670378340	15680	15690	15690	15680	106
276	20230927	143200	1668716250	15690	15690	15690	15680	117
277	20230927	143100	1666880580	15690	15690	15690	15690	44
278	20230927	143000	1666190220	15690	15680	15690	15680	3
279	20230927	142900	1666143170	15690	15690	15690	15690	1
280	20230927	142800	1666127480	15680	15670	15680	15670	8
281	20230927	142700	1666002110	15670	15690	15690	15670	2153
282	20230927	142600	1632249530	15690	15690	15690	15690	0
283	20230927	142500	1632249530	15690	15690	15690	15690	107
284	20230927	142400	1630570700	15690	15690	15690	15690	0
285	20230927	142300	1630570700	15690	15690	15690	15690	300
286	20230927	142200	1625863700	15690	15690	15690	15690	1
287	20230927	142100	1625848010	15690	15690	15690	15690	472
288	20230927	142000	1618442330	15680	15700	15700	15680	6
289	20230927	141900	1618348230	15700	15700	15700	15700	60
290	20230927	141800	1617406230	15700	15700	15700	15700	0
291	20230927	141700	1617406230	15700	15700	15700	15700	32
292	20230927	141600	1616903830	15700	15700	15700	15700	27
293	20230927	141500	1616479930	15700	15700	15700	15700	255
294	20230927	141400	1612476430	15670	15660	15670	15660	93
295	20230927	141300	1611019620	15660	15660	15660	15660	29
296	20230927	141200	1610565480	15650	15660	15660	15650	61
297	20230927	141100	1609610820	15650	15670	15670	15650	151
298	20230927	141000	1607245210	15670	15670	15670	15670	87
299	20230927	140900	1605881920	15670	15670	15670	15670	0
300	20230927	140800	1605881920	15670	15700	15700	15670	3
301	20230927	140700	1605834850	15700	15700	15700	15700	0
302	20230927	140600	1605834850	15700	15700	15700	15700	4
303	20230927	140500	1605772050	15700	15700	15700	15700	0
304	20230927	140400	1605772050	15700	15700	15700	15700	0
305	20230927	140300	1605772050	15700	15700	15700	15700	0
306	20230927	140200	1605772050	15700	15700	15700	15700	0
307	20230927	140100	1605772050	15700	15700	15700	15700	2
308	20230927	140000	1605740650	15650	15650	15650	15650	300
309	20230927	135900	1601045650	15700	15700	15700	15700	0
310	20230927	135800	1601045650	15700	15700	15700	15700	10
311	20230927	135700	1600888650	15700	15700	15700	15700	130
312	20230927	135600	1598847650	15700	15700	15700	15700	0
313	20230927	135500	1598847650	15700	15700	15700	15700	0
314	20230927	135400	1598847650	15700	15680	15700	15680	600
315	20230927	135300	1589429480	15650	15650	15650	15650	0
316	20230927	135200	1589429480	15650	15650	15650	15650	0
317	20230927	135100	1589429480	15650	15650	15650	15650	0
318	20230927	135000	1589429480	15650	15650	15650	15650	305
319	20230927	134900	1584656230	15650	15650	15650	15650	0
320	20230927	134800	1584656230	15650	15650	15650	15650	0
321	20230927	134700	1584656230	15650	15650	15650	15650	0
322	20230927	134600	1584656230	15650	15650	15650	15650	128
323	20230927	134500	1582653030	15650	15660	15660	15640	169
324	20230927	134400	1580008550	15650	15660	15670	15650	156
325	20230927	134300	1577566030	15680	15680	15680	15680	10
326	20230927	134200	1577409230	15680	15680	15680	15680	1
327	20230927	134100	1577393550	15650	15650	15650	15650	0
328	20230927	134000	1577393550	15650	15650	15650	15650	0
329	20230927	133900	1577393550	15650	15650	15650	15650	1002
330	20230927	133800	1561712250	15690	15690	15690	15690	1
331	20230927	133700	1561696560	15650	15630	15650	15630	506
332	20230927	133600	1553787580	15640	15650	15680	15640	1232
333	20230927	133500	1534513290	15650	15660	15660	15650	100
334	20230927	133400	1532948280	15650	15650	15650	15650	0
335	20230927	133300	1532948280	15650	15650	15650	15650	0
336	20230927	133200	1532948280	15650	15650	15650	15650	1161
337	20230927	133100	1514778630	15650	15650	15650	15650	10
338	20230927	133000	1514622130	15650	15650	15650	15650	0
339	20230927	132900	1514622130	15650	15650	15690	15650	89
340	20230927	132800	1513229240	15650	15650	15650	15650	0
341	20230927	132700	1513229240	15650	15650	15650	15650	25
342	20230927	132600	1512837990	15650	15650	15650	15650	301
343	20230927	132500	1508127340	15650	15650	15650	15650	288
344	20230927	132400	1503620140	15690	15690	15690	15690	0
345	20230927	132300	1503620140	15690	15650	15690	15640	96
346	20230927	132200	1502117910	15690	15690	15690	15690	2
347	20230927	132100	1502086530	15690	15690	15690	15690	1
348	20230927	132000	1502070840	15650	15650	15650	15650	130
349	20230927	131900	1500036340	15690	15690	15690	15690	0
350	20230927	131800	1500036340	15690	15650	15690	15650	233
351	20230927	131700	1496389850	15690	15650	15690	15650	38
352	20230927	131600	1495795070	15690	15690	15690	15690	1
353	20230927	131500	1495779380	15650	15650	15650	15650	242
354	20230927	131400	1491992080	15690	15690	15690	15690	0
355	20230927	131300	1491992080	15690	15690	15690	15690	1
356	20230927	131200	1491976390	15650	15650	15650	15650	70
357	20230927	131100	1490880890	15650	15700	15700	15650	16
358	20230927	131000	1490630240	15700	15680	15700	15680	20
359	20230927	130900	1490316620	15680	15630	15680	15630	110
360	20230927	130800	1488597270	15630	15630	15630	15630	33
361	20230927	130700	1488081480	15630	15630	15630	15630	20
362	20230927	130600	1487768880	15630	15630	15630	15630	0
363	20230927	130500	1487768880	15630	15640	15640	15630	233
364	20230927	130400	1484125060	15640	15640	15640	15640	0
365	20230927	130300	1484125060	15640	15650	15650	15640	245
366	20230927	130200	1480293250	15650	15660	15660	15650	300
367	20230927	130100	1475597880	15660	15660	15660	15660	0
368	20230927	130000	1475597880	15660	15660	15660	15660	0
369	20230927	125900	1475597880	15660	15660	15660	15660	515
370	20230927	125800	1467532980	15660	15660	15660	15660	11
371	20230927	125700	1467360720	15660	15710	15710	15660	108
372	20230927	125600	1465668090	15710	15660	15710	15660	2
373	20230927	125500	1465636720	15660	15670	15670	15660	6
374	20230927	125400	1465542740	15680	15680	15680	15680	7
375	20230927	125300	1465432980	15680	15680	15680	15680	80
376	20230927	125200	1464178580	15680	15680	15680	15680	11
377	20230927	125100	1464006100	15680	15680	15680	15680	1
378	20230927	125000	1463990420	15680	15680	15680	15680	36
379	20230927	124900	1463425940	15680	15680	15680	15680	0
380	20230927	124800	1463425940	15680	15690	15690	15680	3
381	20230927	124700	1463378890	15680	15720	15720	15680	15
382	20230927	124600	1463143650	15630	15660	15660	15630	595
383	20230927	124500	1453833220	15660	15670	15670	15660	43
384	20230927	124400	1453159760	15680	15680	15680	15680	4
385	20230927	124300	1453097040	15680	15740	15740	15680	1093
386	20230927	124200	1435958520	15680	15700	15700	15680	201
387	20230927	124100	1432804650	15700	15700	15700	15700	10
388	20230927	124000	1432647650	15700	15710	15710	15700	181
389	20230927	123900	1429805760	15710	15710	15710	15710	230
390	20230927	123800	1426192460	15750	15710	15750	15710	12
391	20230927	123700	1426003900	15710	15730	15730	15710	30
392	20230927	123600	1425532460	15730	15730	15790	15730	27
393	20230927	123500	1425107690	15720	15720	15720	15720	0
394	20230927	123400	1425107690	15720	15730	15790	15720	581
395	20230927	123300	1415970370	15740	15740	15740	15740	61
396	20230927	123200	1415010230	15740	15740	15740	15740	131
397	20230927	123100	1412948290	15800	15800	15800	15800	1
398	20230927	123000	1412932490	15740	15740	15740	15740	0
399	20230927	122900	1412932490	15740	15740	15740	15740	1
400	20230927	122800	1412916750	15800	15800	15800	15800	20
401	20230927	122700	1412600750	15800	15800	15800	15800	24
402	20230927	122600	1412221550	15800	15800	15800	15800	4
403	20230927	122500	1412158350	15800	15750	15800	15740	542
404	20230927	122400	1403601090	15820	15820	15820	15820	0
405	20230927	122300	1403601090	15820	15820	15820	15820	2
406	20230927	122200	1403569450	15820	15820	15820	15820	0
407	20230927	122100	1403569450	15820	15820	15820	15820	0
408	20230927	122000	1403569450	15820	15820	15820	15820	1
409	20230927	121900	1403553630	15750	15780	15780	15750	631
410	20230927	121800	1393601970	15780	15770	15780	15770	46
411	20230927	121700	1392876150	15820	15820	15820	15820	10
412	20230927	121600	1392717950	15820	15820	15820	15820	2
413	20230927	121500	1392686310	15840	15840	15840	15840	0
414	20230927	121400	1392686310	15840	15840	15840	15840	0
415	20230927	121300	1392686310	15840	15840	15840	15840	1
416	20230927	121200	1392670470	15830	15810	15830	15810	125
417	20230927	121100	1390692100	15830	15830	15830	15830	0
418	20230927	121000	1390692100	15830	15830	15830	15830	0
419	20230927	120900	1390692100	15830	15830	15830	15830	0
420	20230927	120800	1390692100	15830	15830	15830	15830	0
421	20230927	120700	1390692100	15830	15830	15830	15830	0
422	20230927	120600	1390692100	15830	15830	15830	15830	50
423	20230927	120500	1389900600	15830	15830	15830	15830	0
424	20230927	120400	1389900600	15830	15830	15830	15830	185
425	20230927	120300	1386972050	15830	15830	15830	15830	126
426	20230927	120200	1384977470	15830	15830	15830	15830	0
427	20230927	120100	1384977470	15830	15830	15830	15830	1
428	20230927	120000	1384961640	15830	15830	15830	15830	2
429	20230927	115900	1384929980	15800	15800	15800	15800	2
430	20230927	115800	1384898380	15800	15820	15820	15800	35
431	20230927	115700	1384344780	15800	15830	15830	15800	102
432	20230927	115600	1382732880	15830	15800	15830	15800	311
433	20230927	115500	1377811380	15800	15760	15820	15760	712
434	20230927	115400	1366570370	15730	15730	15730	15730	143
435	20230927	115300	1364320980	15720	15720	15720	15720	0
436	20230927	115200	1364320980	15720	15720	15720	15720	0
437	20230927	115100	1364320980	15720	15720	15720	15720	19
438	20230927	115000	1364022300	15730	15770	15770	15730	261
439	20230927	114900	1359916510	15750	15750	15750	15750	0
440	20230927	114800	1359916510	15750	15750	15750	15750	0
441	20230927	114700	1359916510	15750	15770	15770	15750	206
442	20230927	114600	1356671290	15770	15770	15770	15770	0
443	20230927	114500	1356671290	15770	15780	15780	15770	25
444	20230927	114400	1356276940	15780	15780	15780	15780	0
445	20230927	114300	1356276940	15780	15780	15780	15780	2
446	20230927	114200	1356245380	15780	15780	15780	15780	1
447	20230927	114100	1356229600	15710	15770	15770	15710	124
448	20230927	114000	1354274180	15710	15710	15710	15710	1
449	20230927	113900	1354258470	15770	15770	15770	15770	0
450	20230927	113800	1354258470	15770	15770	15770	15770	0
451	20230927	113700	1354258470	15770	15770	15770	15770	1
452	20230927	113600	1354242700	15710	15770	15770	15710	124
453	20230927	113500	1352294420	15770	15770	15770	15770	1
454	20230927	113400	1352278650	15770	15750	15770	15750	8
455	20230927	113300	1352152510	15750	15750	15750	15750	59
456	20230927	113200	1351223260	15750	15750	15750	15750	1
457	20230927	113100	1351207510	15710	15710	15710	15710	0
458	20230927	113000	1351207510	15710	15750	15750	15710	38
459	20230927	112900	1350610490	15750	15740	15750	15740	88
460	20230927	112800	1349225360	15740	15720	15740	15720	10
461	20230927	112700	1349068140	15720	15720	15720	15720	1
462	20230927	112600	1349052420	15700	15700	15700	15700	0
463	20230927	112500	1349052420	15700	15700	15700	15700	0
464	20230927	112400	1349052420	15700	15710	15710	15700	59
465	20230927	112300	1348126110	15730	15730	15730	15730	0
466	20230927	112200	1348126110	15730	15730	15730	15730	1
467	20230927	112100	1348110380	15690	15720	15730	15690	312
468	20230927	112000	1343203660	15720	15720	15720	15720	4
469	20230927	111900	1343140780	15720	15690	15720	15670	83
470	20230927	111800	1341839930	15730	15730	15730	15730	1
471	20230927	111700	1341824200	15730	15730	15730	15730	33
472	20230927	111600	1341305110	15740	15740	15740	15740	22
473	20230927	111500	1340958830	15670	15680	15680	15670	25
474	20230927	111400	1340567050	15670	15680	15680	15670	20
475	20230927	111300	1340253600	15670	15680	15680	15670	60
476	20230927	111200	1339313280	15710	15710	15710	15710	1
477	20230927	111100	1339297570	15680	15710	15710	15680	958
478	20230927	111000	1324264830	15710	15740	15740	15710	110
479	20230927	110900	1322535430	15740	15740	15740	15740	1
480	20230927	110800	1322519690	15720	15730	15730	15720	2
481	20230927	110700	1322488240	15740	15740	15740	15740	0
482	20230927	110600	1322488240	15740	15740	15740	15740	150
483	20230927	110500	1320127240	15750	15750	15750	15750	0
484	20230927	110400	1320127240	15750	15750	15750	15690	102
485	20230927	110300	1318526740	15690	15760	15760	15690	144
486	20230927	110200	1316267310	15700	15700	15700	15700	50
487	20230927	110100	1315482310	15700	15700	15700	15700	0
488	20230927	110000	1315482310	15700	15700	15700	15700	15
489	20230927	105900	1315246810	15760	15760	15760	15760	1
490	20230927	105800	1315231050	15760	15760	15760	15760	1
491	20230927	105700	1315215290	15700	15760	15760	15700	6
492	20230927	105600	1315121030	15690	15690	15690	15690	68
493	20230927	105500	1314054110	15780	15750	15780	15750	52
494	20230927	105400	1313233580	15700	15700	15700	15700	86
495	20230927	105300	1311883380	15750	15750	15750	15750	3
496	20230927	105200	1311836130	15750	15750	15750	15750	89
497	20230927	105100	1310434380	15800	15780	15800	15770	108
498	20230927	105000	1308729730	15790	15740	15790	15740	201
499	20230927	104900	1305562020	15690	15690	15740	15690	94
500	20230927	104800	1304087110	15740	15690	15740	15690	2
501	20230927	104700	1304055680	15680	15680	15680	15680	0
502	20230927	104600	1304055680	15680	15690	15720	15680	2669
503	20230927	104500	1262174880	15690	15690	15690	15690	132
504	20230927	104400	1260103800	15690	15690	15690	15690	0
505	20230927	104300	1260103800	15690	15690	15690	15640	171
506	20230927	104200	1257421360	15690	15670	15690	15620	1001
507	20230927	104100	1241783330	15700	15700	15700	15700	50
508	20230927	104000	1240998330	15700	15700	15700	15700	16
509	20230927	103900	1240747130	15700	15700	15700	15700	5
510	20230927	103800	1240668630	15700	15700	15700	15700	0
511	20230927	103700	1240668630	15700	15670	15700	15670	216
512	20230927	103600	1237281450	15660	15630	15660	15630	273
513	20230927	103500	1233010140	15660	15630	15660	15630	2
514	20230927	103400	1232978850	15630	15640	15640	15620	147
515	20230927	103300	1230682070	15660	15670	15670	15660	5
516	20230927	103200	1230603730	15670	15680	15680	15670	862
517	20230927	103100	1217095830	15680	15680	15680	15680	44
518	20230927	103000	1216405910	15700	15700	15700	15700	40
519	20230927	102900	1215777910	15700	15710	15710	15700	112
520	20230927	102800	1214019500	15710	15710	15710	15710	100
521	20230927	102700	1212448500	15710	15690	15710	15690	96
522	20230927	102600	1210941420	15700	15700	15700	15700	11
523	20230927	102500	1210768720	15700	15680	15700	15670	213
524	20230927	102400	1207428620	15680	15670	15680	15670	374
525	20230927	102300	1201567610	15670	15670	15670	15660	1158
526	20230927	102200	1183422750	15620	15620	15620	15610	388
527	20230927	102100	1177365000	15620	15630	15630	15620	340
528	20230927	102000	1172052490	15640	15640	15640	15640	101
529	20230927	101900	1170472850	15640	15640	15650	15630	283
530	20230927	101800	1166047190	15640	15690	15690	15640	73
531	20230927	101700	1164905020	15700	15630	15700	15630	18
532	20230927	101600	1164623610	15700	15700	15700	15700	2
533	20230927	101500	1164592210	15700	15700	15700	15700	0
534	20230927	101400	1164592210	15700	15700	15700	15700	0
535	20230927	101300	1164592210	15700	15700	15700	15700	21
536	20230927	101200	1164262510	15700	15700	15700	15700	2
537	20230927	101100	1164231110	15710	15710	15710	15710	1
538	20230927	101000	1164215400	15610	15610	15720	15610	110
539	20230927	100900	1162498090	15610	15610	15610	15610	463
540	20230927	100800	1155270660	15720	15680	15720	15600	3264
541	20230927	100700	1104265160	15680	15720	15720	15680	1149
542	20230927	100600	1086237470	15720	15750	15750	15710	831
543	20230927	100500	1073170050	15750	15780	15780	15750	81
544	20230927	100400	1071891900	15780	15740	15780	15740	87
545	20230927	100300	1070519200	15740	15740	15740	15740	4
546	20230927	100200	1070456240	15740	15750	15750	15740	272
547	20230927	100100	1066173960	15750	15780	15780	15750	149
548	20230927	100000	1063826460	15780	15780	15780	15780	217
549	20230927	095900	1060402200	15770	15770	15770	15770	200
550	20230927	095800	1057248200	15750	15750	15750	15750	100
551	20230927	095700	1055673200	15740	15740	15740	15740	0
552	20230927	095600	1055673200	15740	15720	15740	15720	237
553	20230927	095500	1051943330	15710	15710	15710	15710	0
554	20230927	095400	1051943330	15710	15710	15710	15710	0
555	20230927	095300	1051943330	15710	15720	15740	15710	378
556	20230927	095200	1046000570	15700	15710	15730	15700	705
557	20230927	095100	1034927780	15710	15690	15710	15680	642
558	20230927	095000	1024858360	15690	15700	15700	15690	86
559	20230927	094900	1023509000	15690	15710	15710	15680	1080
560	20230927	094800	1006568060	15710	15720	15720	15710	283
561	20230927	094700	1002121190	15720	15710	15720	15710	59
562	20230927	094600	1001194060	15720	15690	15720	15690	257
563	20230927	094500	997161670	15720	15730	15790	15700	1297
564	20230927	094400	976784960	15790	15790	15790	15790	2
565	20230927	094300	976753380	15730	15730	15730	15730	203
566	20230927	094200	973560190	15730	15750	15780	15730	308
567	20230927	094100	968712980	15750	15750	15750	15730	99
568	20230927	094000	967154870	15750	15800	15800	15730	22
569	20230927	093900	966808720	15800	15800	15800	15720	24
570	20230927	093800	966431130	15800	15720	15810	15720	292
571	20230927	093700	961838040	15720	15720	15730	15710	207
572	20230927	093600	958583420	15710	15770	15770	15710	1056
573	20230927	093500	941970960	15770	15840	15840	15770	3560
574	20230927	093400	885692270	15850	15850	15850	15830	159
575	20230927	093300	883173710	15850	15850	15850	15850	161
576	20230927	093200	880621860	15850	15850	15850	15850	101
577	20230927	093100	879021010	15830	15830	15840	15830	285
578	20230927	093000	874509230	15830	15850	15850	15830	628
579	20230927	092900	864560190	15850	15870	15940	15850	416
580	20230927	092800	857960270	15870	15950	15950	15870	522
581	20230927	092700	849663410	15950	15960	15960	15950	100
582	20230927	092600	848067910	15960	15910	15960	15910	89
583	20230927	092500	846651550	15910	15910	15910	15910	228
584	20230927	092400	843024070	15910	15890	15910	15890	196
585	20230927	092300	839907600	15890	15820	15890	15820	284
586	20230927	092200	835413130	15810	15810	15810	15800	288
587	20230927	092100	830861860	15810	15820	15820	15810	376
588	20230927	092000	824917250	15810	15820	15820	15810	290
589	20230927	091900	820332180	15810	15820	15820	15810	1000
590	20230927	091800	804520110	15810	15810	15900	15810	528
591	20230927	091700	796172340	15810	15910	15910	15810	375
592	20230927	091600	790243410	15820	15910	15920	15800	1311
593	20230927	091500	769512370	15830	15870	15920	15820	746
594	20230927	091400	757687340	15960	15930	15970	15930	29
595	20230927	091300	757225210	15970	15920	15970	15920	30
596	20230927	091200	756747560	15920	15820	15920	15810	155
597	20230927	091100	754295620	15810	15830	15920	15810	180
598	20230927	091000	751449130	15810	15980	15990	15810	3957
599	20230927	090900	688494000	16010	16060	16060	16000	732
600	20230927	090800	676781750	16000	16080	16090	16000	260
601	20230927	090700	672614790	16090	16000	16090	16000	946
602	20230927	090600	657425260	16090	16080	16090	15920	2290
603	20230927	090500	620763020	16060	16120	16220	16060	4971
604	20230927	090400	540796220	16110	16170	16240	16110	1024
605	20230927	090300	524218330	16170	16090	16170	16070	2171
606	20230927	090200	489237810	16090	16250	16250	15980	8276
607	20230927	090100	355575100	16250	16240	16380	16240	8905
608	20230927	090000	210722120	16240	15900	16380	15900	13080