KissMeData/001680/min/candle-20230919.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230919	183400	1298524770	18590	18590	18590	18590	4690
3	20230919	183300	1298524770	18590	18590	18590	18590	0
4	20230919	183200	1298524770	18590	18590	18590	18590	0
5	20230919	183100	1298524770	18590	18590	18590	18590	0
6	20230919	183000	1298524770	18590	18590	18590	18590	0
7	20230919	182900	1298524770	18590	18590	18590	18590	0
8	20230919	182800	1298524770	18590	18590	18590	18590	0
9	20230919	182700	1298524770	18590	18590	18590	18590	0
10	20230919	182600	1298524770	18590	18590	18590	18590	0
11	20230919	182500	1298524770	18590	18590	18590	18590	0
12	20230919	182400	1298524770	18590	18590	18590	18590	0
13	20230919	182300	1298524770	18590	18590	18590	18590	0
14	20230919	182200	1298524770	18590	18590	18590	18590	0
15	20230919	182100	1298524770	18590	18590	18590	18590	0
16	20230919	182000	1298524770	18590	18590	18590	18590	0
17	20230919	181900	1298524770	18590	18590	18590	18590	0
18	20230919	181800	1298524770	18590	18590	18590	18590	0
19	20230919	181700	1298524770	18590	18590	18590	18590	0
20	20230919	181600	1298524770	18590	18590	18590	18590	0
21	20230919	181500	1298524770	18590	18590	18590	18590	0
22	20230919	181400	1298524770	18590	18590	18590	18590	0
23	20230919	181300	1298524770	18590	18590	18590	18590	0
24	20230919	181200	1298524770	18590	18590	18590	18590	0
25	20230919	181100	1298524770	18590	18590	18590	18590	0
26	20230919	181000	1298524770	18590	18590	18590	18590	0
27	20230919	180900	1298524770	18590	18590	18590	18590	0
28	20230919	180800	1298524770	18590	18590	18590	18590	0
29	20230919	180700	1298524770	18590	18590	18590	18590	0
30	20230919	180600	1298524770	18590	18590	18590	18590	0
31	20230919	180500	1298524770	18590	18590	18590	18590	0
32	20230919	180400	1298524770	18590	18590	18590	18590	4690
33	20230919	180300	1298524770	18590	18590	18590	18590	0
34	20230919	180200	1298524770	18590	18590	18590	18590	0
35	20230919	180100	1298524770	18590	18590	18590	18590	0
36	20230919	180000	1298524770	18590	18590	18590	18590	0
37	20230919	175900	1298524770	18590	18590	18590	18590	0
38	20230919	175800	1298524770	18590	18590	18590	18590	0
39	20230919	175700	1298524770	18590	18590	18590	18590	0
40	20230919	175600	1298524770	18590	18590	18590	18590	0
41	20230919	175500	1298524770	18590	18590	18590	18590	0
42	20230919	175400	1298524770	18590	18590	18590	18590	0
43	20230919	175300	1298524770	18590	18590	18590	18590	0
44	20230919	175200	1298524770	18590	18590	18590	18590	0
45	20230919	175100	1298524770	18590	18590	18590	18590	0
46	20230919	175000	1298524770	18590	18590	18590	18590	0
47	20230919	174900	1298524770	18590	18590	18590	18590	0
48	20230919	174800	1298524770	18590	18590	18590	18590	0
49	20230919	174700	1298524770	18590	18590	18590	18590	0
50	20230919	174600	1298524770	18590	18590	18590	18590	0
51	20230919	174500	1298524770	18590	18590	18590	18590	0
52	20230919	174400	1298524770	18590	18590	18590	18590	0
53	20230919	174300	1298524770	18590	18590	18590	18590	0
54	20230919	174200	1298524770	18590	18590	18590	18590	0
55	20230919	174100	1298524770	18590	18590	18590	18590	0
56	20230919	174000	1298524770	18590	18590	18590	18590	0
57	20230919	173900	1298524770	18590	18590	18590	18590	0
58	20230919	173800	1298524770	18590	18590	18590	18590	0
59	20230919	173700	1298524770	18590	18590	18590	18590	0
60	20230919	173600	1298524770	18590	18590	18590	18590	0
61	20230919	173500	1298524770	18590	18590	18590	18590	0
62	20230919	173400	1298524770	18590	18590	18590	18590	4690
63	20230919	173300	1298524770	18590	18590	18590	18590	0
64	20230919	173200	1298524770	18590	18590	18590	18590	0
65	20230919	173100	1298524770	18590	18590	18590	18590	0
66	20230919	173000	1298524770	18590	18590	18590	18590	0
67	20230919	172900	1298524770	18590	18590	18590	18590	0
68	20230919	172800	1298524770	18590	18590	18590	18590	0
69	20230919	172700	1298524770	18590	18590	18590	18590	0
70	20230919	172600	1298524770	18590	18590	18590	18590	0
71	20230919	172500	1298524770	18590	18590	18590	18590	0
72	20230919	172400	1298524770	18590	18590	18590	18590	0
73	20230919	172300	1298524770	18590	18590	18590	18590	0
74	20230919	172200	1298524770	18590	18590	18590	18590	0
75	20230919	172100	1298524770	18590	18590	18590	18590	0
76	20230919	172000	1298524770	18590	18590	18590	18590	0
77	20230919	171900	1298524770	18590	18590	18590	18590	0
78	20230919	171800	1298524770	18590	18590	18590	18590	0
79	20230919	171700	1298524770	18590	18590	18590	18590	0
80	20230919	171600	1298524770	18590	18590	18590	18590	0
81	20230919	171500	1298524770	18590	18590	18590	18590	0
82	20230919	171400	1298524770	18590	18590	18590	18590	0
83	20230919	171300	1298524770	18590	18590	18590	18590	0
84	20230919	171200	1298524770	18590	18590	18590	18590	0
85	20230919	171100	1298524770	18590	18590	18590	18590	0
86	20230919	171000	1298524770	18590	18590	18590	18590	0
87	20230919	170900	1298524770	18590	18590	18590	18590	0
88	20230919	170800	1298524770	18590	18590	18590	18590	0
89	20230919	170700	1298524770	18590	18590	18590	18590	0
90	20230919	170600	1298524770	18590	18590	18590	18590	0
91	20230919	170500	1298524770	18590	18590	18590	18590	0
92	20230919	170400	1298524770	18590	18590	18590	18590	4690
93	20230919	170300	1298524770	18590	18590	18590	18590	0
94	20230919	170200	1298524770	18590	18590	18590	18590	0
95	20230919	170100	1298524770	18590	18590	18590	18590	0
96	20230919	170000	1298524770	18590	18590	18590	18590	0
97	20230919	165900	1298524770	18590	18590	18590	18590	0
98	20230919	165800	1298524770	18590	18590	18590	18590	0
99	20230919	165700	1298524770	18590	18590	18590	18590	0
100	20230919	165600	1298524770	18590	18590	18590	18590	0
101	20230919	165500	1298524770	18590	18590	18590	18590	0
102	20230919	165400	1298524770	18590	18590	18590	18590	0
103	20230919	165300	1298524770	18590	18590	18590	18590	0
104	20230919	165200	1298524770	18590	18590	18590	18590	0
105	20230919	165100	1298524770	18590	18590	18590	18590	0
106	20230919	165000	1298524770	18590	18590	18590	18590	0
107	20230919	164900	1298524770	18590	18590	18590	18590	0
108	20230919	164800	1298524770	18590	18590	18590	18590	0
109	20230919	164700	1298524770	18590	18590	18590	18590	0
110	20230919	164600	1298524770	18590	18590	18590	18590	0
111	20230919	164500	1298524770	18590	18590	18590	18590	0
112	20230919	164400	1298524770	18590	18590	18590	18590	0
113	20230919	164300	1298524770	18590	18590	18590	18590	0
114	20230919	164200	1298524770	18590	18590	18590	18590	0
115	20230919	164100	1298524770	18590	18590	18590	18590	0
116	20230919	164000	1298524770	18590	18590	18590	18590	0
117	20230919	163900	1298524770	18590	18590	18590	18590	0
118	20230919	163800	1298524770	18590	18590	18590	18590	0
119	20230919	163700	1298524770	18590	18590	18590	18590	0
120	20230919	163600	1298524770	18590	18590	18590	18590	0
121	20230919	163500	1298524770	18590	18590	18590	18590	0
122	20230919	163400	1298524770	18590	18590	18590	18590	4690
123	20230919	163300	1298524770	18590	18590	18590	18590	0
124	20230919	163200	1298524770	18590	18590	18590	18590	0
125	20230919	163100	1298524770	18590	18590	18590	18590	0
126	20230919	163000	1298524770	18590	18590	18590	18590	0
127	20230919	162900	1298524770	18590	18590	18590	18590	0
128	20230919	162800	1298524770	18590	18590	18590	18590	0
129	20230919	162700	1298524770	18590	18590	18590	18590	0
130	20230919	162600	1298524770	18590	18590	18590	18590	0
131	20230919	162500	1298524770	18590	18590	18590	18590	0
132	20230919	162400	1298524770	18590	18590	18590	18590	0
133	20230919	162300	1298524770	18590	18590	18590	18590	0
134	20230919	162200	1298524770	18590	18590	18590	18590	0
135	20230919	162100	1298524770	18590	18590	18590	18590	0
136	20230919	162000	1298524770	18590	18590	18590	18590	0
137	20230919	161900	1298524770	18590	18590	18590	18590	0
138	20230919	161800	1298524770	18590	18590	18590	18590	0
139	20230919	161700	1298524770	18590	18590	18590	18590	0
140	20230919	161600	1298524770	18590	18590	18590	18590	0
141	20230919	161500	1298524770	18590	18590	18590	18590	0
142	20230919	161400	1298524770	18590	18590	18590	18590	0
143	20230919	161300	1298524770	18590	18590	18590	18590	0
144	20230919	161200	1298524770	18590	18590	18590	18590	0
145	20230919	161100	1298524770	18590	18590	18590	18590	0
146	20230919	161000	1298524770	18590	18590	18590	18590	0
147	20230919	160900	1298524770	18590	18590	18590	18590	0
148	20230919	160800	1298524770	18590	18590	18590	18590	0
149	20230919	160700	1298524770	18590	18590	18590	18590	0
150	20230919	160600	1298524770	18590	18590	18590	18590	0
151	20230919	160500	1298524770	18590	18590	18590	18590	0
152	20230919	160400	1298524770	18590	18590	18590	18590	4690
153	20230919	160300	1298524770	18590	18590	18590	18590	0
154	20230919	160200	1298524770	18590	18590	18590	18590	0
155	20230919	160100	1298524770	18590	18590	18590	18590	0
156	20230919	160000	1298524770	18590	18590	18590	18590	0
157	20230919	155900	1298524770	18590	18590	18590	18590	0
158	20230919	155800	1298524770	18590	18590	18590	18590	0
159	20230919	155700	1298524770	18590	18590	18590	18590	0
160	20230919	155600	1298524770	18590	18590	18590	18590	0
161	20230919	155500	1298524770	18590	18590	18590	18590	0
162	20230919	155400	1298524770	18590	18590	18590	18590	0
163	20230919	155300	1298524770	18590	18590	18590	18590	0
164	20230919	155200	1298524770	18590	18590	18590	18590	0
165	20230919	155100	1298524770	18590	18590	18590	18590	0
166	20230919	155000	1298524770	18590	18590	18590	18590	0
167	20230919	154900	1298524770	18590	18590	18590	18590	0
168	20230919	154800	1298524770	18590	18590	18590	18590	0
169	20230919	154700	1298524770	18590	18590	18590	18590	0
170	20230919	154600	1298524770	18590	18590	18590	18590	0
171	20230919	154500	1298524770	18590	18590	18590	18590	0
172	20230919	154400	1298524770	18590	18590	18590	18590	0
173	20230919	154300	1298524770	18590	18590	18590	18590	0
174	20230919	154200	1298524770	18590	18590	18590	18590	0
175	20230919	154100	1298524770	18590	18590	18590	18590	0
176	20230919	154000	1298524770	18590	18590	18590	18590	0
177	20230919	153900	1298524770	18590	18590	18590	18590	0
178	20230919	153800	1298524770	18590	18590	18590	18590	0
179	20230919	153700	1298524770	18590	18590	18590	18590	0
180	20230919	153600	1298524770	18590	18590	18590	18590	0
181	20230919	153500	1298524770	18590	18590	18590	18590	0
182	20230919	153400	1298524770	18590	18590	18590	18590	4690
183	20230919	153300	1298524770	18590	18590	18590	18590	0
184	20230919	153200	1298524770	18590	18590	18590	18590	0
185	20230919	153100	1298524770	18590	18590	18590	18590	0
186	20230919	153000	1298524770	18590	18590	18590	18590	4690
187	20230919	152900	1211337670	18690	18690	18690	18690	0
188	20230919	152800	1211337670	18690	18690	18690	18690	0
189	20230919	152700	1211337670	18690	18690	18690	18690	0
190	20230919	152600	1211337670	18690	18690	18690	18690	0
191	20230919	152500	1211337670	18690	18690	18690	18690	0
192	20230919	152400	1211337670	18690	18690	18690	18690	0
193	20230919	152300	1211337670	18690	18690	18690	18690	0
194	20230919	152200	1211337670	18690	18690	18690	18690	0
195	20230919	152100	1211337670	18690	18690	18690	18690	0
196	20230919	152000	1211337670	18690	18690	18690	18690	0
197	20230919	151900	1211337670	18690	18690	18690	18690	126
198	20230919	151800	1208982730	18690	18690	18690	18690	174
199	20230919	151700	1205730670	18690	18690	18690	18680	175
200	20230919	151600	1202460740	18680	18690	18690	18680	90
201	20230919	151500	1200778660	18690	18680	18690	18680	241
202	20230919	151400	1196274550	18690	18690	18690	18690	134
203	20230919	151300	1193770090	18690	18690	18690	18690	320
204	20230919	151200	1187789290	18700	18700	18700	18700	465
205	20230919	151100	1179093790	18690	18690	18700	18690	154
206	20230919	151000	1176215330	18690	18690	18690	18690	159
207	20230919	150900	1173243620	18690	18690	18690	18680	279
208	20230919	150800	1168029930	18690	18700	18700	18680	165
209	20230919	150700	1164945280	18690	18690	18690	18690	253
210	20230919	150600	1160216710	18690	18700	18700	18690	471
211	20230919	150500	1151412120	18700	18690	18700	18690	106
212	20230919	150400	1149429970	18700	18690	18700	18690	189
213	20230919	150300	1145895710	18690	18690	18700	18690	228
214	20230919	150200	1141632760	18700	18700	18700	18690	251
215	20230919	150100	1136939870	18700	18690	18700	18690	204
216	20230919	150000	1133126430	18690	18680	18690	18680	262
217	20230919	145900	1128229660	18690	18680	18690	18680	68
218	20230919	145800	1126958750	18690	18680	18690	18680	241
219	20230919	145700	1122455280	18690	18690	18690	18690	234
220	20230919	145600	1118081820	18690	18690	18690	18680	173
221	20230919	145500	1114849260	18680	18680	18680	18670	234
222	20230919	145400	1110478960	18680	18680	18680	18680	136
223	20230919	145300	1107938480	18680	18680	18690	18680	117
224	20230919	145200	1105752250	18690	18680	18690	18680	234
225	20230919	145100	1101379790	18680	18670	18690	18670	191
226	20230919	145000	1097811250	18680	18690	18690	18680	134
227	20230919	144900	1095307460	18660	18670	18680	18660	848
228	20230919	144800	1079481540	18670	18660	18680	18660	134
229	20230919	144700	1076979110	18670	18680	18680	18670	92
230	20230919	144600	1075260800	18680	18680	18680	18670	160
231	20230919	144500	1072272910	18680	18660	18680	18660	197
232	20230919	144400	1068594550	18660	18660	18680	18660	368
233	20230919	144300	1061723690	18670	18670	18670	18670	161
234	20230919	144200	1058717820	18660	18660	18660	18660	74
235	20230919	144100	1057336980	18660	18680	18680	18660	1214
236	20230919	144000	1034671930	18680	18680	18680	18670	271
237	20230919	143900	1029610780	18680	18670	18680	18670	268
238	20230919	143800	1024605890	18660	18670	18670	18660	385
239	20230919	143700	1017418750	18660	18690	18690	18660	367
240	20230919	143600	1010564750	18680	18690	18690	18670	179
241	20230919	143500	1007220380	18690	18680	18690	18670	102
242	20230919	143400	1005314930	18670	18660	18670	18660	155
243	20230919	143300	1002421230	18660	18660	18660	18660	208
244	20230919	143200	998539950	18650	18660	18660	18650	161
245	20230919	143100	995535720	18660	18660	18660	18650	214
246	20230919	143000	991543290	18660	18660	18660	18650	239
247	20230919	142900	987084360	18650	18650	18660	18650	522
248	20230919	142800	977343940	18660	18650	18660	18650	216
249	20230919	142700	973314210	18650	18630	18680	18620	4893
250	20230919	142600	881999510	18630	18640	18660	18630	200
251	20230919	142500	878270340	18640	18650	18650	18640	201
252	20230919	142400	874522370	18650	18660	18660	18650	245
253	20230919	142300	869952450	18650	18640	18650	18640	140
254	20230919	142200	867341740	18650	18660	18660	18650	252
255	20230919	142100	862640610	18660	18650	18660	18650	316
256	20230919	142000	856744880	18650	18660	18660	18650	169
257	20230919	141900	853591430	18650	18660	18660	18650	214
258	20230919	141800	849599000	18650	18660	18660	18650	303
259	20230919	141700	843945870	18650	18650	18660	18650	209
260	20230919	141600	840047350	18660	18650	18660	18650	485
261	20230919	141500	831001190	18650	18650	18660	18630	556
262	20230919	141400	820631990	18650	18640	18650	18640	141
263	20230919	141300	818003040	18640	18640	18640	18640	162
264	20230919	141200	814983360	18640	18650	18650	18640	241
265	20230919	141100	810490210	18650	18650	18650	18650	171
266	20230919	141000	807301060	18640	18630	18640	18630	143
267	20230919	140900	804635600	18640	18640	18640	18640	158
268	20230919	140800	801690480	18640	18650	18650	18640	157
269	20230919	140700	798763340	18640	18640	18640	18640	177
270	20230919	140600	795464060	18640	18640	18650	18640	93
271	20230919	140500	793729870	18640	18640	18650	18640	164
272	20230919	140400	790672240	18640	18650	18650	18640	219
273	20230919	140300	786588500	18650	18650	18650	18640	289
274	20230919	140200	781198660	18650	18650	18650	18650	187
275	20230919	140100	777711110	18640	18650	18650	18640	102
276	20230919	140000	775809160	18640	18650	18650	18640	86
277	20230919	135900	774205760	18650	18650	18650	18650	133
278	20230919	135800	771725310	18640	18640	18640	18620	269
279	20230919	135700	766712090	18640	18640	18640	18640	133
280	20230919	135600	764232970	18640	18630	18640	18630	249
281	20230919	135500	759593430	18630	18620	18630	18620	127
282	20230919	135400	757227450	18630	18630	18630	18630	35
283	20230919	135300	756575400	18610	18620	18620	18610	44
284	20230919	135200	755756230	18620	18620	18620	18620	177
285	20230919	135100	752460490	18620	18620	18620	18620	0
286	20230919	135000	752460490	18620	18620	18620	18620	70
287	20230919	134900	751157090	18620	18610	18620	18610	32
288	20230919	134800	750561270	18610	18600	18610	18600	559
289	20230919	134700	740158780	18610	18610	18610	18610	64
290	20230919	134600	738967740	18600	18610	18610	18600	28
291	20230919	134500	738446690	18610	18610	18610	18610	160
292	20230919	134400	735469090	18620	18620	18620	18620	25
293	20230919	134300	735003590	18620	18620	18630	18620	168
294	20230919	134200	731875000	18620	18620	18620	18620	0
295	20230919	134100	731875000	18620	18610	18620	18610	258
296	20230919	134000	727071060	18620	18610	18620	18610	568
297	20230919	133900	716499230	18610	18610	18610	18610	13
298	20230919	133800	716257300	18610	18610	18610	18610	56
299	20230919	133700	715215140	18610	18610	18610	18610	1
300	20230919	133600	715196530	18610	18600	18610	18600	32
301	20230919	133500	714601080	18600	18610	18610	18600	68
302	20230919	133400	713335620	18610	18600	18610	18600	67
303	20230919	133300	712088780	18610	18610	18610	18610	75
304	20230919	133200	710693030	18610	18600	18610	18600	28
305	20230919	133100	710171980	18600	18600	18600	18600	13
306	20230919	133000	709930180	18610	18610	18610	18610	0
307	20230919	132900	709930180	18610	18600	18610	18600	278
308	20230919	132800	704758850	18600	18600	18600	18600	37
309	20230919	132700	704070650	18600	18590	18600	18590	27
310	20230919	132600	703568470	18590	18600	18600	18590	47
311	20230919	132500	702694390	18600	18600	18600	18600	133
312	20230919	132400	700220590	18590	18600	18600	18590	47
313	20230919	132300	699346410	18600	18600	18600	18600	25
314	20230919	132200	698881410	18600	18600	18600	18600	14
315	20230919	132100	698621010	18600	18600	18600	18590	41
316	20230919	132000	697858430	18600	18600	18600	18600	25
317	20230919	131900	697393430	18600	18600	18600	18600	0
318	20230919	131800	697393430	18600	18600	18600	18600	25
319	20230919	131700	696928430	18600	18600	18600	18600	0
320	20230919	131600	696928430	18600	18590	18600	18590	105
321	20230919	131500	694976230	18590	18600	18600	18590	28
322	20230919	131400	694455460	18600	18600	18600	18600	15
323	20230919	131300	694176460	18600	18600	18600	18600	26
324	20230919	131200	693692860	18590	18590	18590	18590	124
325	20230919	131100	691387700	18590	18590	18590	18590	33
326	20230919	131000	690774230	18590	18590	18590	18590	33
327	20230919	130900	690160760	18580	18590	18590	18580	68
328	20230919	130800	688897070	18590	18590	18590	18590	349
329	20230919	130700	682409160	18560	18590	18590	18550	1909
330	20230919	130600	646956100	18590	18590	18600	18580	1803
331	20230919	130500	613438110	18590	18590	18590	18590	200
332	20230919	130400	609720110	18600	18600	18600	18600	25
333	20230919	130300	609255110	18590	18600	18600	18590	28
334	20230919	130200	608734340	18600	18600	18600	18600	33
335	20230919	130100	608120540	18600	18600	18600	18600	25
336	20230919	130000	607655540	18600	18610	18610	18600	67
337	20230919	125900	606409090	18610	18610	18610	18610	0
338	20230919	125800	606409090	18610	18600	18610	18600	84
339	20230919	125700	604846440	18600	18600	18600	18600	45
340	20230919	125600	604009440	18610	18600	18610	18600	522
341	20230919	125500	594299990	18600	18600	18600	18600	25
342	20230919	125400	593834990	18600	18600	18600	18600	0
343	20230919	125300	593834990	18600	18590	18600	18590	1057
344	20230919	125200	574185110	18600	18600	18600	18590	470
345	20230919	125100	565443400	18610	18600	18610	18600	15
346	20230919	125000	565164270	18610	18610	18610	18610	25
347	20230919	124900	564699020	18610	18610	18610	18610	25
348	20230919	124800	564233770	18600	18600	18600	18600	0
349	20230919	124700	564233770	18600	18610	18610	18600	63
350	20230919	124600	563061370	18610	18610	18610	18610	41
351	20230919	124500	562298360	18600	18600	18600	18600	0
352	20230919	124400	562298360	18600	18610	18610	18600	28
353	20230919	124300	561777310	18610	18610	18610	18610	143
354	20230919	124200	559116080	18600	18600	18600	18600	0
355	20230919	124100	559116080	18600	18610	18610	18600	45
356	20230919	124000	558278650	18610	18610	18610	18610	26
357	20230919	123900	557794790	18600	18600	18600	18600	0
358	20230919	123800	557794790	18600	18610	18610	18600	123
359	20230919	123700	555505800	18610	18610	18610	18610	0
360	20230919	123600	555505800	18610	18610	18610	18610	25
361	20230919	123500	555040550	18610	18600	18610	18600	28
362	20230919	123400	554519500	18600	18600	18600	18600	245
363	20230919	123300	549962500	18610	18610	18610	18610	25
364	20230919	123200	549497250	18610	18610	18610	18600	845
365	20230919	123100	533771830	18610	18610	18610	18610	16
366	20230919	123000	533474070	18610	18610	18610	18610	25
367	20230919	122900	533008820	18600	18610	18610	18600	28
368	20230919	122800	532487770	18610	18610	18610	18610	0
369	20230919	122700	532487770	18610	18610	18610	18600	156
370	20230919	122600	529585830	18610	18620	18620	18610	158
371	20230919	122500	526645200	18620	18620	18620	18620	0
372	20230919	122400	526645200	18620	18620	18620	18620	25
373	20230919	122300	526179700	18610	18620	18620	18610	54
374	20230919	122200	525174510	18610	18610	18610	18610	6
375	20230919	122100	525062850	18620	18620	18620	18620	25
376	20230919	122000	524597350	18610	18620	18620	18610	28
377	20230919	121900	524076020	18620	18620	18620	18620	21
378	20230919	121800	523685000	18620	18620	18620	18620	9
379	20230919	121700	523517420	18610	18630	18630	18610	288
380	20230919	121600	518154480	18640	18640	18640	18640	25
381	20230919	121500	517688480	18640	18640	18640	18640	25
382	20230919	121400	517222480	18640	18640	18640	18630	47
383	20230919	121300	516346430	18640	18640	18640	18640	25
384	20230919	121200	515880430	18650	18640	18650	18640	26
385	20230919	121100	515395540	18640	18640	18640	18640	0
386	20230919	121000	515395540	18640	18650	18650	18640	28
387	20230919	120900	514873370	18650	18650	18650	18650	25
388	20230919	120800	514407120	18650	18650	18650	18650	12
389	20230919	120700	514183320	18650	18640	18650	18640	28
390	20230919	120600	513661150	18640	18660	18660	18640	125
391	20230919	120500	511329730	18660	18660	18660	18660	5
392	20230919	120400	511236430	18660	18650	18660	18650	44
393	20230919	120300	510415580	18660	18650	18660	18650	91
394	20230919	120200	508718330	18640	18640	18640	18640	55
395	20230919	120100	507693130	18640	18630	18640	18630	171
396	20230919	120000	504507150	18630	18630	18630	18630	35
397	20230919	115900	503855100	18630	18630	18630	18630	1
398	20230919	115800	503836470	18630	18620	18630	18620	28
399	20230919	115700	503314860	18620	18620	18620	18620	120
400	20230919	115600	501080460	18620	18620	18630	18620	97
401	20230919	115500	499274070	18620	18610	18620	18610	36
402	20230919	115400	498603860	18610	18610	18610	18610	61
403	20230919	115300	497468650	18620	18630	18630	18610	205
404	20230919	115200	493650620	18620	18620	18630	18620	212
405	20230919	115100	489702160	18620	18620	18620	18620	166
406	20230919	115000	486611240	18620	18620	18620	18620	55
407	20230919	114900	485587140	18610	18620	18620	18610	33
408	20230919	114800	484972760	18610	18610	18610	18610	11
409	20230919	114700	484768050	18620	18620	18620	18620	59
410	20230919	114600	483669470	18620	18620	18630	18620	119
411	20230919	114500	481453440	18630	18630	18630	18630	0
412	20230919	114400	481453440	18630	18620	18630	18620	62
413	20230919	114300	480298750	18630	18630	18630	18630	25
414	20230919	114200	479833000	18630	18630	18630	18630	91
415	20230919	114100	478137670	18640	18640	18640	18640	263
416	20230919	114000	473235350	18640	18650	18650	18640	42
417	20230919	113900	472452120	18650	18640	18650	18640	38
418	20230919	113800	471743530	18650	18650	18650	18650	25
419	20230919	113700	471277280	18650	18650	18650	18650	97
420	20230919	113600	469468230	18660	18650	18660	18650	28
421	20230919	113500	468945780	18650	18660	18660	18650	33
422	20230919	113400	468330080	18660	18660	18660	18660	0
423	20230919	113300	468330080	18660	18670	18670	18650	74
424	20230919	113200	466949490	18670	18660	18670	18660	173
425	20230919	113100	463721050	18660	18660	18660	18660	0
426	20230919	113000	463721050	18660	18660	18670	18660	48
427	20230919	112900	462825120	18670	18670	18670	18670	26
428	20230919	112800	462339700	18670	18670	18670	18660	37
429	20230919	112700	461648990	18670	18670	18680	18670	226
430	20230919	112600	457429320	18670	18680	18680	18670	73
431	20230919	112500	456065760	18670	18670	18670	18670	21
432	20230919	112400	455673690	18670	18680	18680	18670	36
433	20230919	112300	455001320	18680	18670	18680	18670	33
434	20230919	112200	454384950	18680	18680	18680	18680	75
435	20230919	112100	452983950	18680	18670	18680	18670	36
436	20230919	112000	452311580	18680	18680	18680	18680	215
437	20230919	111900	448295380	18670	18670	18670	18670	223
438	20230919	111800	444131970	18680	18660	18680	18660	178
439	20230919	111700	440808410	18660	18660	18670	18660	208
440	20230919	111600	436927110	18660	18660	18660	18660	61
441	20230919	111500	435788850	18650	18650	18660	18650	39
442	20230919	111400	435061250	18650	18650	18650	18650	21
443	20230919	111300	434669600	18660	18650	18660	18650	35
444	20230919	111200	434016600	18650	18670	18670	18650	69
445	20230919	111100	432729220	18670	18660	18670	18660	5
446	20230919	111000	432635900	18660	18670	18670	18660	62
447	20230919	110900	431478440	18670	18670	18670	18670	25
448	20230919	110800	431011690	18660	18660	18660	18660	13
449	20230919	110700	430769110	18660	18650	18660	18650	18
450	20230919	110600	430433310	18660	18660	18660	18660	100
451	20230919	110500	428567310	18660	18660	18660	18660	58
452	20230919	110400	427485030	18660	18650	18660	18650	166
453	20230919	110300	424387630	18650	18650	18650	18640	878
454	20230919	110200	408013040	18650	18650	18650	18650	0
455	20230919	110100	408013040	18650	18650	18650	18640	75
456	20230919	110000	406614370	18640	18650	18650	18640	133
457	20230919	105900	404134500	18640	18640	18640	18640	8
458	20230919	105800	403985380	18650	18640	18650	18640	32
459	20230919	105700	403388650	18650	18650	18650	18650	0
460	20230919	105600	403388650	18650	18640	18650	18630	259
461	20230919	105500	398560750	18650	18630	18650	18630	26
462	20230919	105400	398075870	18630	18640	18640	18630	100
463	20230919	105300	396212030	18640	18640	18640	18630	132
464	20230919	105200	393751870	18640	18640	18640	18640	8
465	20230919	105100	393602750	18630	18640	18650	18630	126
466	20230919	105000	391254010	18630	18640	18640	18630	64
467	20230919	104900	390061080	18640	18630	18640	18630	76
468	20230919	104800	388644520	18630	18630	18630	18630	1
469	20230919	104700	388625890	18630	18640	18640	18630	37
470	20230919	104600	387936310	18640	18630	18640	18630	255
471	20230919	104500	383185380	18620	18620	18620	18620	9
472	20230919	104400	383017800	18620	18620	18620	18620	2
473	20230919	104300	382980560	18620	18620	18620	18620	55
474	20230919	104200	381956460	18610	18610	18610	18610	8
475	20230919	104100	381807580	18600	18600	18610	18600	91
476	20230919	104000	380114110	18600	18600	18610	18600	61
477	20230919	103900	378979260	18600	18600	18600	18600	0
478	20230919	103800	378979260	18600	18600	18600	18600	11
479	20230919	103700	378774660	18610	18600	18610	18600	502
480	20230919	103600	369436850	18600	18590	18600	18590	59
481	20230919	103500	368339790	18600	18600	18600	18600	147
482	20230919	103400	365605590	18600	18600	18600	18600	7
483	20230919	103300	365475390	18610	18600	18610	18600	33
484	20230919	103200	364861340	18610	18610	18610	18610	25
485	20230919	103100	364396090	18600	18600	18600	18600	14
486	20230919	103000	364135690	18610	18620	18620	18610	102
487	20230919	102900	362237360	18620	18640	18640	18620	147
488	20230919	102800	359498790	18630	18640	18640	18630	41
489	20230919	102700	358734670	18630	18650	18650	18630	67
490	20230919	102600	357485630	18650	18640	18650	18640	76
491	20230919	102500	356068880	18650	18640	18650	18640	152
492	20230919	102400	353235100	18640	18630	18640	18630	211
493	20230919	102300	349302140	18640	18640	18640	18640	26
494	20230919	102200	348817500	18640	18650	18650	18640	126
495	20230919	102100	346467960	18650	18630	18650	18630	123
496	20230919	102000	344174870	18630	18640	18640	18630	25
497	20230919	101900	343708970	18640	18630	18640	18630	510
498	20230919	101800	334207520	18620	18620	18630	18620	120
499	20230919	101700	331972860	18620	18620	18630	18620	444
500	20230919	101600	323701660	18620	18620	18620	18610	275
501	20230919	101500	318581450	18610	18560	18610	18560	1382
502	20230919	101400	292901470	18560	18570	18570	18560	82
503	20230919	101300	291378890	18580	18570	18580	18570	143
504	20230919	101200	288722500	18570	18570	18580	18570	49
505	20230919	101100	287812320	18560	18560	18570	18560	156
506	20230919	101000	284915540	18570	18570	18590	18570	135
507	20230919	100900	282407560	18570	18550	18570	18550	435
508	20230919	100800	274334720	18540	18550	18550	18540	74
509	20230919	100700	272962560	18550	18540	18550	18540	16
510	20230919	100600	272665790	18540	18540	18550	18530	167
511	20230919	100500	269569600	18540	18530	18540	18530	23
512	20230919	100400	269143280	18530	18530	18540	18530	107
513	20230919	100300	267160370	18530	18540	18540	18530	63
514	20230919	100200	265992850	18530	18540	18540	18520	321
515	20230919	100100	260044680	18540	18550	18550	18540	497
516	20230919	100000	250827310	18560	18560	18560	18560	58
517	20230919	095900	249750830	18560	18570	18570	18560	331
518	20230919	095800	243606980	18570	18580	18580	18560	578
519	20230919	095700	232874480	18580	18590	18590	18580	43
520	20230919	095600	232075340	18580	18590	18590	18580	42
521	20230919	095500	231294850	18580	18590	18590	18580	76
522	20230919	095400	229882570	18590	18590	18590	18590	40
523	20230919	095300	229138970	18580	18580	18590	18580	57
524	20230919	095200	228079780	18580	18580	18580	18580	16
525	20230919	095100	227782500	18580	18560	18600	18560	1270
526	20230919	095000	204191610	18560	18560	18560	18550	298
527	20230919	094900	198660930	18570	18570	18570	18570	32
528	20230919	094800	198066690	18560	18560	18560	18560	43
529	20230919	094700	197268610	18570	18570	18570	18570	65
530	20230919	094600	196061560	18570	18570	18570	18560	85
531	20230919	094500	194483180	18560	18560	18560	18560	58
532	20230919	094400	193406700	18570	18560	18570	18560	76
533	20230919	094300	191995780	18560	18580	18580	18560	105
534	20230919	094200	190045930	18570	18590	18590	18570	184
535	20230919	094100	186626700	18580	18580	18590	18580	72
536	20230919	094000	185288900	18590	18590	18600	18590	49
537	20230919	093900	184377980	18590	18590	18600	18590	267
538	20230919	093800	179414440	18600	18590	18600	18590	111
539	20230919	093700	177349870	18590	18590	18600	18590	17
540	20230919	093600	177033800	18590	18590	18600	18590	35
541	20230919	093500	176383110	18590	18590	18590	18580	896
542	20230919	093400	159726550	18590	18600	18600	18590	234
543	20230919	093300	155375650	18600	18600	18610	18600	166
544	20230919	093200	152288040	18610	18610	18610	18610	1647
545	20230919	093100	121637370	18610	18610	18610	18610	30
546	20230919	093000	121079070	18620	18610	18620	18610	466
547	20230919	092900	112402410	18610	18620	18620	18610	256
548	20230919	092800	107635740	18630	18640	18640	18630	5
549	20230919	092700	107542560	18640	18670	18670	18640	352
550	20230919	092600	100975510	18670	18680	18680	18670	60
551	20230919	092500	99855160	18680	18670	18680	18670	46
552	20230919	092400	98995980	18680	18670	18680	18670	510
553	20230919	092300	89472580	18670	18660	18670	18660	41
554	20230919	092200	88707470	18670	18670	18670	18670	97
555	20230919	092100	86896480	18660	18660	18660	18660	47
556	20230919	092000	86019460	18660	18650	18660	18650	60
557	20230919	091900	84899940	18650	18660	18660	18650	122
558	20230919	091800	82623860	18650	18660	18660	18650	354
559	20230919	091700	76019790	18680	18630	18680	18630	628
560	20230919	091600	64304930	18650	18620	18650	18620	362
561	20230919	091500	57558410	18620	18620	18620	18620	3
562	20230919	091400	57502550	18620	18620	18620	18610	107
563	20230919	091300	55510290	18630	18620	18630	18620	175
564	20230919	091200	52251490	18620	18630	18630	18620	18
565	20230919	091100	51916230	18620	18620	18630	18620	100
566	20230919	091000	50053930	18640	18620	18640	18620	11
567	20230919	090900	49848910	18640	18610	18640	18610	365
568	20230919	090800	43052780	18610	18610	18610	18610	2
569	20230919	090700	43015560	18610	18590	18610	18590	259
570	20230919	090600	38199350	18590	18600	18600	18590	29
571	20230919	090500	37659960	18590	18590	18590	18580	288
572	20230919	090400	32306370	18610	18620	18620	18580	70
573	20230919	090300	31004250	18620	18540	18620	18540	816
574	20230919	090200	15840820	18560	18600	18600	18540	443
575	20230919	090100	7614930	18600	18570	18600	18530	190
576	20230919	090000	4083400	18560	18560	18570	18560	220