KissMeData/102460/min/candle-20230921.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230921	195100	848187760	16670	16670	16670	16670	420
3	20230921	195000	848187760	16670	16670	16670	16670	0
4	20230921	194900	848187760	16670	16670	16670	16670	0
5	20230921	194800	848187760	16670	16670	16670	16670	0
6	20230921	194700	848187760	16670	16670	16670	16670	0
7	20230921	194600	848187760	16670	16670	16670	16670	0
8	20230921	194500	848187760	16670	16670	16670	16670	0
9	20230921	194400	848187760	16670	16670	16670	16670	0
10	20230921	194300	848187760	16670	16670	16670	16670	0
11	20230921	194200	848187760	16670	16670	16670	16670	0
12	20230921	194100	848187760	16670	16670	16670	16670	0
13	20230921	194000	848187760	16670	16670	16670	16670	0
14	20230921	193900	848187760	16670	16670	16670	16670	0
15	20230921	193800	848187760	16670	16670	16670	16670	0
16	20230921	193700	848187760	16670	16670	16670	16670	0
17	20230921	193600	848187760	16670	16670	16670	16670	0
18	20230921	193500	848187760	16670	16670	16670	16670	0
19	20230921	193400	848187760	16670	16670	16670	16670	0
20	20230921	193300	848187760	16670	16670	16670	16670	0
21	20230921	193200	848187760	16670	16670	16670	16670	0
22	20230921	193100	848187760	16670	16670	16670	16670	0
23	20230921	193000	848187760	16670	16670	16670	16670	0
24	20230921	192900	848187760	16670	16670	16670	16670	0
25	20230921	192800	848187760	16670	16670	16670	16670	0
26	20230921	192700	848187760	16670	16670	16670	16670	0
27	20230921	192600	848187760	16670	16670	16670	16670	0
28	20230921	192500	848187760	16670	16670	16670	16670	0
29	20230921	192400	848187760	16670	16670	16670	16670	0
30	20230921	192300	848187760	16670	16670	16670	16670	0
31	20230921	192200	848187760	16670	16670	16670	16670	0
32	20230921	192100	848187760	16670	16670	16670	16670	420
33	20230921	192000	848187760	16670	16670	16670	16670	0
34	20230921	191900	848187760	16670	16670	16670	16670	0
35	20230921	191800	848187760	16670	16670	16670	16670	0
36	20230921	191700	848187760	16670	16670	16670	16670	0
37	20230921	191600	848187760	16670	16670	16670	16670	0
38	20230921	191500	848187760	16670	16670	16670	16670	0
39	20230921	191400	848187760	16670	16670	16670	16670	0
40	20230921	191300	848187760	16670	16670	16670	16670	0
41	20230921	191200	848187760	16670	16670	16670	16670	0
42	20230921	191100	848187760	16670	16670	16670	16670	0
43	20230921	191000	848187760	16670	16670	16670	16670	0
44	20230921	190900	848187760	16670	16670	16670	16670	0
45	20230921	190800	848187760	16670	16670	16670	16670	0
46	20230921	190700	848187760	16670	16670	16670	16670	0
47	20230921	190600	848187760	16670	16670	16670	16670	0
48	20230921	190500	848187760	16670	16670	16670	16670	0
49	20230921	190400	848187760	16670	16670	16670	16670	0
50	20230921	190300	848187760	16670	16670	16670	16670	0
51	20230921	190200	848187760	16670	16670	16670	16670	0
52	20230921	190100	848187760	16670	16670	16670	16670	0
53	20230921	190000	848187760	16670	16670	16670	16670	0
54	20230921	185900	848187760	16670	16670	16670	16670	0
55	20230921	185800	848187760	16670	16670	16670	16670	0
56	20230921	185700	848187760	16670	16670	16670	16670	0
57	20230921	185600	848187760	16670	16670	16670	16670	0
58	20230921	185500	848187760	16670	16670	16670	16670	0
59	20230921	185400	848187760	16670	16670	16670	16670	0
60	20230921	185300	848187760	16670	16670	16670	16670	0
61	20230921	185200	848187760	16670	16670	16670	16670	0
62	20230921	185100	848187760	16670	16670	16670	16670	420
63	20230921	185000	848187760	16670	16670	16670	16670	0
64	20230921	184900	848187760	16670	16670	16670	16670	0
65	20230921	184800	848187760	16670	16670	16670	16670	0
66	20230921	184700	848187760	16670	16670	16670	16670	0
67	20230921	184600	848187760	16670	16670	16670	16670	0
68	20230921	184500	848187760	16670	16670	16670	16670	0
69	20230921	184400	848187760	16670	16670	16670	16670	0
70	20230921	184300	848187760	16670	16670	16670	16670	0
71	20230921	184200	848187760	16670	16670	16670	16670	0
72	20230921	184100	848187760	16670	16670	16670	16670	0
73	20230921	184000	848187760	16670	16670	16670	16670	0
74	20230921	183900	848187760	16670	16670	16670	16670	0
75	20230921	183800	848187760	16670	16670	16670	16670	0
76	20230921	183700	848187760	16670	16670	16670	16670	0
77	20230921	183600	848187760	16670	16670	16670	16670	0
78	20230921	183500	848187760	16670	16670	16670	16670	0
79	20230921	183400	848187760	16670	16670	16670	16670	0
80	20230921	183300	848187760	16670	16670	16670	16670	0
81	20230921	183200	848187760	16670	16670	16670	16670	0
82	20230921	183100	848187760	16670	16670	16670	16670	0
83	20230921	183000	848187760	16670	16670	16670	16670	0
84	20230921	182900	848187760	16670	16670	16670	16670	0
85	20230921	182800	848187760	16670	16670	16670	16670	0
86	20230921	182700	848187760	16670	16670	16670	16670	0
87	20230921	182600	848187760	16670	16670	16670	16670	0
88	20230921	182500	848187760	16670	16670	16670	16670	0
89	20230921	182400	848187760	16670	16670	16670	16670	0
90	20230921	182300	848187760	16670	16670	16670	16670	0
91	20230921	182200	848187760	16670	16670	16670	16670	0
92	20230921	182100	848187760	16670	16670	16670	16670	420
93	20230921	182000	848187760	16670	16670	16670	16670	0
94	20230921	181900	848187760	16670	16670	16670	16670	0
95	20230921	181800	848187760	16670	16670	16670	16670	0
96	20230921	181700	848187760	16670	16670	16670	16670	0
97	20230921	181600	848187760	16670	16670	16670	16670	0
98	20230921	181500	848187760	16670	16670	16670	16670	0
99	20230921	181400	848187760	16670	16670	16670	16670	0
100	20230921	181300	848187760	16670	16670	16670	16670	0
101	20230921	181200	848187760	16670	16670	16670	16670	0
102	20230921	181100	848187760	16670	16670	16670	16670	0
103	20230921	181000	848187760	16670	16670	16670	16670	0
104	20230921	180900	848187760	16670	16670	16670	16670	0
105	20230921	180800	848187760	16670	16670	16670	16670	0
106	20230921	180700	848187760	16670	16670	16670	16670	0
107	20230921	180600	848187760	16670	16670	16670	16670	0
108	20230921	180500	848187760	16670	16670	16670	16670	0
109	20230921	180400	848187760	16670	16670	16670	16670	0
110	20230921	180300	848187760	16670	16670	16670	16670	0
111	20230921	180200	848187760	16670	16670	16670	16670	0
112	20230921	180100	848187760	16670	16670	16670	16670	0
113	20230921	180000	848187760	16670	16670	16670	16670	0
114	20230921	175900	848187760	16670	16670	16670	16670	0
115	20230921	175800	848187760	16670	16670	16670	16670	0
116	20230921	175700	848187760	16670	16670	16670	16670	0
117	20230921	175600	848187760	16670	16670	16670	16670	0
118	20230921	175500	848187760	16670	16670	16670	16670	0
119	20230921	175400	848187760	16670	16670	16670	16670	0
120	20230921	175300	848187760	16670	16670	16670	16670	0
121	20230921	175200	848187760	16670	16670	16670	16670	0
122	20230921	175100	848187760	16670	16670	16670	16670	420
123	20230921	175000	848187760	16670	16670	16670	16670	0
124	20230921	174900	848187760	16670	16670	16670	16670	0
125	20230921	174800	848187760	16670	16670	16670	16670	0
126	20230921	174700	848187760	16670	16670	16670	16670	0
127	20230921	174600	848187760	16670	16670	16670	16670	0
128	20230921	174500	848187760	16670	16670	16670	16670	0
129	20230921	174400	848187760	16670	16670	16670	16670	0
130	20230921	174300	848187760	16670	16670	16670	16670	0
131	20230921	174200	848187760	16670	16670	16670	16670	0
132	20230921	174100	848187760	16670	16670	16670	16670	0
133	20230921	174000	848187760	16670	16670	16670	16670	0
134	20230921	173900	848187760	16670	16670	16670	16670	0
135	20230921	173800	848187760	16670	16670	16670	16670	0
136	20230921	173700	848187760	16670	16670	16670	16670	0
137	20230921	173600	848187760	16670	16670	16670	16670	0
138	20230921	173500	848187760	16670	16670	16670	16670	0
139	20230921	173400	848187760	16670	16670	16670	16670	0
140	20230921	173300	848187760	16670	16670	16670	16670	0
141	20230921	173200	848187760	16670	16670	16670	16670	0
142	20230921	173100	848187760	16670	16670	16670	16670	0
143	20230921	173000	848187760	16670	16670	16670	16670	0
144	20230921	172900	848187760	16670	16670	16670	16670	0
145	20230921	172800	848187760	16670	16670	16670	16670	0
146	20230921	172700	848187760	16670	16670	16670	16670	0
147	20230921	172600	848187760	16670	16670	16670	16670	0
148	20230921	172500	848187760	16670	16670	16670	16670	0
149	20230921	172400	848187760	16670	16670	16670	16670	0
150	20230921	172300	848187760	16670	16670	16670	16670	0
151	20230921	172200	848187760	16670	16670	16670	16670	0
152	20230921	172100	848187760	16670	16670	16670	16670	420
153	20230921	172000	848187760	16670	16670	16670	16670	0
154	20230921	171900	848187760	16670	16670	16670	16670	0
155	20230921	171800	848187760	16670	16670	16670	16670	0
156	20230921	171700	848187760	16670	16670	16670	16670	0
157	20230921	171600	848187760	16670	16670	16670	16670	0
158	20230921	171500	848187760	16670	16670	16670	16670	0
159	20230921	171400	848187760	16670	16670	16670	16670	0
160	20230921	171300	848187760	16670	16670	16670	16670	0
161	20230921	171200	848187760	16670	16670	16670	16670	0
162	20230921	171100	848187760	16670	16670	16670	16670	0
163	20230921	171000	848187760	16670	16670	16670	16670	0
164	20230921	170900	848187760	16670	16670	16670	16670	0
165	20230921	170800	848187760	16670	16670	16670	16670	0
166	20230921	170700	848187760	16670	16670	16670	16670	0
167	20230921	170600	848187760	16670	16670	16670	16670	0
168	20230921	170500	848187760	16670	16670	16670	16670	0
169	20230921	170400	848187760	16670	16670	16670	16670	0
170	20230921	170300	848187760	16670	16670	16670	16670	0
171	20230921	170200	848187760	16670	16670	16670	16670	0
172	20230921	170100	848187760	16670	16670	16670	16670	0
173	20230921	170000	848187760	16670	16670	16670	16670	0
174	20230921	165900	848187760	16670	16670	16670	16670	0
175	20230921	165800	848187760	16670	16670	16670	16670	0
176	20230921	165700	848187760	16670	16670	16670	16670	0
177	20230921	165600	848187760	16670	16670	16670	16670	0
178	20230921	165500	848187760	16670	16670	16670	16670	0
179	20230921	165400	848187760	16670	16670	16670	16670	0
180	20230921	165300	848187760	16670	16670	16670	16670	0
181	20230921	165200	848187760	16670	16670	16670	16670	0
182	20230921	165100	848187760	16670	16670	16670	16670	420
183	20230921	165000	848187760	16670	16670	16670	16670	0
184	20230921	164900	848187760	16670	16670	16670	16670	0
185	20230921	164800	848187760	16670	16670	16670	16670	0
186	20230921	164700	848187760	16670	16670	16670	16670	0
187	20230921	164600	848187760	16670	16670	16670	16670	0
188	20230921	164500	848187760	16670	16670	16670	16670	0
189	20230921	164400	848187760	16670	16670	16670	16670	0
190	20230921	164300	848187760	16670	16670	16670	16670	0
191	20230921	164200	848187760	16670	16670	16670	16670	0
192	20230921	164100	848187760	16670	16670	16670	16670	0
193	20230921	164000	848187760	16670	16670	16670	16670	0
194	20230921	163900	848187760	16670	16670	16670	16670	0
195	20230921	163800	848187760	16670	16670	16670	16670	0
196	20230921	163700	848187760	16670	16670	16670	16670	0
197	20230921	163600	848187760	16670	16670	16670	16670	0
198	20230921	163500	848187760	16670	16670	16670	16670	0
199	20230921	163400	848187760	16670	16670	16670	16670	0
200	20230921	163300	848187760	16670	16670	16670	16670	0
201	20230921	163200	848187760	16670	16670	16670	16670	0
202	20230921	163100	848187760	16670	16670	16670	16670	0
203	20230921	163000	848187760	16670	16670	16670	16670	0
204	20230921	162900	848187760	16670	16670	16670	16670	0
205	20230921	162800	848187760	16670	16670	16670	16670	0
206	20230921	162700	848187760	16670	16670	16670	16670	0
207	20230921	162600	848187760	16670	16670	16670	16670	0
208	20230921	162500	848187760	16670	16670	16670	16670	0
209	20230921	162400	848187760	16670	16670	16670	16670	0
210	20230921	162300	848187760	16670	16670	16670	16670	0
211	20230921	162200	848187760	16670	16670	16670	16670	0
212	20230921	162100	848187760	16670	16670	16670	16670	420
213	20230921	162000	848187760	16670	16670	16670	16670	0
214	20230921	161900	848187760	16670	16670	16670	16670	0
215	20230921	161800	848187760	16670	16670	16670	16670	0
216	20230921	161700	848187760	16670	16670	16670	16670	0
217	20230921	161600	848187760	16670	16670	16670	16670	0
218	20230921	161500	848187760	16670	16670	16670	16670	0
219	20230921	161400	848187760	16670	16670	16670	16670	0
220	20230921	161300	848187760	16670	16670	16670	16670	0
221	20230921	161200	848187760	16670	16670	16670	16670	0
222	20230921	161100	848187760	16670	16670	16670	16670	0
223	20230921	161000	848187760	16670	16670	16670	16670	0
224	20230921	160900	848187760	16670	16670	16670	16670	0
225	20230921	160800	848187760	16670	16670	16670	16670	0
226	20230921	160700	848187760	16670	16670	16670	16670	0
227	20230921	160600	848187760	16670	16670	16670	16670	0
228	20230921	160500	848187760	16670	16670	16670	16670	0
229	20230921	160400	848187760	16670	16670	16670	16670	0
230	20230921	160300	848187760	16670	16670	16670	16670	0
231	20230921	160200	848187760	16670	16670	16670	16670	0
232	20230921	160100	848187760	16670	16670	16670	16670	0
233	20230921	160000	848187760	16670	16670	16670	16670	0
234	20230921	155900	848187760	16670	16670	16670	16670	0
235	20230921	155800	848187760	16670	16670	16670	16670	0
236	20230921	155700	848187760	16670	16670	16670	16670	0
237	20230921	155600	848187760	16670	16670	16670	16670	0
238	20230921	155500	848187760	16670	16670	16670	16670	0
239	20230921	155400	848187760	16670	16670	16670	16670	0
240	20230921	155300	848187760	16670	16670	16670	16670	0
241	20230921	155200	848187760	16670	16670	16670	16670	0
242	20230921	155100	848187760	16670	16670	16670	16670	420
243	20230921	155000	848187760	16670	16670	16670	16670	0
244	20230921	154900	848187760	16670	16670	16670	16670	0
245	20230921	154800	848187760	16670	16670	16670	16670	0
246	20230921	154700	848187760	16670	16670	16670	16670	0
247	20230921	154600	848187760	16670	16670	16670	16670	0
248	20230921	154500	848187760	16670	16670	16670	16670	0
249	20230921	154400	848187760	16670	16670	16670	16670	0
250	20230921	154300	848187760	16670	16670	16670	16670	0
251	20230921	154200	848187760	16670	16670	16670	16670	0
252	20230921	154100	848187760	16670	16670	16670	16670	0
253	20230921	154000	848187760	16670	16670	16670	16670	0
254	20230921	153900	848187760	16670	16670	16670	16670	0
255	20230921	153800	848187760	16670	16670	16670	16670	0
256	20230921	153700	848187760	16670	16670	16670	16670	0
257	20230921	153600	848187760	16670	16670	16670	16670	0
258	20230921	153500	848187760	16670	16670	16670	16670	0
259	20230921	153400	848187760	16670	16670	16670	16670	0
260	20230921	153300	848187760	16670	16670	16670	16670	0
261	20230921	153200	848187760	16670	16670	16670	16670	0
262	20230921	153100	848187760	16670	16670	16670	16670	0
263	20230921	153000	848187760	16670	16670	16670	16670	420
264	20230921	152900	841186360	16690	16690	16690	16690	0
265	20230921	152800	841186360	16690	16690	16690	16690	0
266	20230921	152700	841186360	16690	16690	16690	16690	0
267	20230921	152600	841186360	16690	16690	16690	16690	0
268	20230921	152500	841186360	16690	16690	16690	16690	0
269	20230921	152400	841186360	16690	16690	16690	16690	0
270	20230921	152300	841186360	16690	16690	16690	16690	0
271	20230921	152200	841186360	16690	16690	16690	16690	0
272	20230921	152100	841186360	16690	16690	16690	16690	0
273	20230921	152000	841186360	16690	16690	16690	16690	0
274	20230921	151900	841186360	16690	16670	16690	16670	107
275	20230921	151800	839402610	16690	16670	16690	16670	8
276	20230921	151700	839269230	16680	16680	16690	16670	14
277	20230921	151600	839035760	16680	16680	16680	16680	17
278	20230921	151500	838752200	16680	16690	16700	16680	160
279	20230921	151400	836083360	16680	16700	16700	16680	29
280	20230921	151300	835599500	16700	16670	16700	16670	81
281	20230921	151200	834249200	16670	16670	16670	16670	103
282	20230921	151100	832532190	16670	16670	16670	16670	60
283	20230921	151000	831531990	16670	16690	16690	16670	1178
284	20230921	150900	811878860	16700	16700	16700	16700	0
285	20230921	150800	811878860	16700	16700	16700	16700	300
286	20230921	150700	806868860	16690	16690	16690	16690	0
287	20230921	150600	806868860	16690	16690	16690	16690	202
288	20230921	150500	803497480	16690	16690	16690	16690	226
289	20230921	150400	799725540	16700	16700	16700	16700	50
290	20230921	150300	798890540	16700	16700	16700	16700	10
291	20230921	150200	798723540	16700	16700	16700	16700	0
292	20230921	150100	798723540	16700	16700	16700	16700	52
293	20230921	150000	797855140	16690	16700	16700	16690	234
294	20230921	145900	793948710	16720	16720	16720	16720	0
295	20230921	145800	793948710	16720	16690	16720	16690	152
296	20230921	145700	791409090	16700	16700	16700	16700	16
297	20230921	145600	791141890	16740	16740	16740	16740	0
298	20230921	145500	791141890	16740	16720	16740	16700	1789
299	20230921	145400	761258740	16740	16740	16740	16740	0
300	20230921	145300	761258740	16740	16740	16740	16740	0
301	20230921	145200	761258740	16740	16720	16740	16720	117
302	20230921	145100	759301200	16720	16720	16720	16720	0
303	20230921	145000	759301200	16720	16720	16720	16720	168
304	20230921	144900	756492240	16720	16720	16720	16720	0
305	20230921	144800	756492240	16720	16730	16730	16720	150
306	20230921	144700	753983650	16740	16740	16740	16740	20
307	20230921	144600	753648850	16740	16740	16740	16740	17
308	20230921	144500	753364270	16740	16740	16740	16740	1
309	20230921	144400	753347530	16740	16740	16740	16740	2
310	20230921	144300	753314050	16750	16750	16750	16750	70
311	20230921	144200	752141550	16720	16720	16720	16720	0
312	20230921	144100	752141550	16720	16720	16720	16720	200
313	20230921	144000	748797550	16710	16720	16720	16710	52
314	20230921	143900	747928190	16700	16700	16700	16700	0
315	20230921	143800	747928190	16700	16700	16700	16700	60
316	20230921	143700	746926190	16700	16710	16710	16700	51
317	20230921	143600	746074480	16700	16700	16700	16700	0
318	20230921	143500	746074480	16700	16700	16700	16700	51
319	20230921	143400	745222780	16700	16700	16700	16700	290
320	20230921	143300	740379780	16700	16700	16700	16700	0
321	20230921	143200	740379780	16700	16700	16700	16700	51
322	20230921	143100	739528080	16750	16740	16750	16740	141
323	20230921	143000	737167180	16680	16680	16680	16680	0
324	20230921	142900	737167180	16680	16740	16740	16680	96
325	20230921	142800	735562960	16680	16680	16680	16680	0
326	20230921	142700	735562960	16680	16680	16680	16680	0
327	20230921	142600	735562960	16680	16670	16680	16670	295
328	20230921	142500	730643150	16650	16650	16650	16650	0
329	20230921	142400	730643150	16650	16650	16650	16650	1
330	20230921	142300	730626500	16640	16640	16640	16640	102
331	20230921	142200	728929220	16640	16640	16640	16640	0
332	20230921	142100	728929220	16640	16640	16640	16640	50
333	20230921	142000	728097220	16670	16670	16670	16640	112
334	20230921	141900	726233240	16650	16650	16650	16650	0
335	20230921	141800	726233240	16650	16670	16670	16650	104
336	20230921	141700	724500560	16670	16690	16690	16670	221
337	20230921	141600	720814650	16680	16680	16680	16680	16
338	20230921	141500	720547770	16680	16700	16700	16680	245
339	20230921	141400	716460640	16690	16700	16720	16690	89
340	20230921	141300	714974700	16720	16710	16720	16700	74
341	20230921	141200	713738020	16710	16710	16710	16700	99
342	20230921	141100	712084090	16710	16710	16710	16710	171
343	20230921	141000	709226680	16720	16720	16720	16720	72
344	20230921	140900	708022840	16720	16710	16720	16710	9
345	20230921	140800	707872400	16720	16730	16730	16720	169
346	20230921	140700	705046510	16730	16750	16750	16730	151
347	20230921	140600	702519070	16750	16750	16750	16750	26
348	20230921	140500	702083570	16750	16770	16770	16750	44
349	20230921	140400	701346530	16770	16770	16770	16770	12
350	20230921	140300	701145290	16790	16790	16790	16790	5
351	20230921	140200	701061340	16790	16790	16790	16790	0
352	20230921	140100	701061340	16790	16790	16790	16790	0
353	20230921	140000	701061340	16790	16790	16790	16790	0
354	20230921	135900	701061340	16790	16790	16790	16790	0
355	20230921	135800	701061340	16790	16780	16790	16780	136
356	20230921	135700	698778450	16790	16790	16790	16790	0
357	20230921	135600	698778450	16790	16790	16790	16790	0
358	20230921	135500	698778450	16790	16790	16790	16790	22
359	20230921	135400	698409070	16800	16800	16800	16800	0
360	20230921	135300	698409070	16800	16790	16800	16790	93
361	20230921	135200	696847590	16790	16790	16790	16790	1
362	20230921	135100	696830800	16790	16760	16790	16730	305
363	20230921	135000	691727170	16750	16750	16760	16750	1329
364	20230921	134900	669465140	16750	16800	16800	16750	2446
365	20230921	134800	628436330	16800	16810	16810	16800	209
366	20230921	134700	624925010	16810	16810	16810	16810	2
367	20230921	134600	624891390	16810	16800	16810	16800	36
368	20230921	134500	624286580	16800	16800	16800	16800	0
369	20230921	134400	624286580	16800	16800	16800	16800	0
370	20230921	134300	624286580	16800	16800	16800	16800	52
371	20230921	134200	623412980	16810	16810	16810	16810	11
372	20230921	134100	623228070	16810	16810	16810	16810	0
373	20230921	134000	623228070	16810	16800	16810	16800	103
374	20230921	133900	621497150	16810	16810	16810	16810	585
375	20230921	133800	611663300	16800	16800	16800	16800	13
376	20230921	133700	611444900	16810	16810	16810	16810	488
377	20230921	133600	603241620	16800	16800	16800	16800	15
378	20230921	133500	602989620	16800	16800	16800	16800	184
379	20230921	133400	599898420	16800	16810	16810	16800	69
380	20230921	133300	598739210	16790	16800	16800	16790	711
381	20230921	133200	586795280	16800	16800	16800	16800	308
382	20230921	133100	581620880	16810	16810	16810	16810	11
383	20230921	133000	581435970	16810	16810	16810	16810	0
384	20230921	132900	581435970	16810	16810	16810	16810	59
385	20230921	132800	580444180	16800	16810	16810	16800	112
386	20230921	132700	578561500	16810	16810	16810	16810	600
387	20230921	132600	568475500	16820	16820	16820	16820	1
388	20230921	132500	568458680	16820	16820	16820	16820	15
389	20230921	132400	568206380	16810	16810	16810	16810	61
390	20230921	132300	567180970	16820	16830	16830	16820	38
391	20230921	132200	566541800	16820	16830	16830	16820	388
392	20230921	132100	560014640	16830	16830	16830	16830	17
393	20230921	132000	559728530	16830	16830	16830	16830	9
394	20230921	131900	559577060	16840	16840	16840	16840	2
395	20230921	131800	559543380	16830	16830	16830	16830	51
396	20230921	131700	558685050	16830	16830	16830	16830	0
397	20230921	131600	558685050	16830	16830	16830	16830	0
398	20230921	131500	558685050	16830	16830	16830	16830	1
399	20230921	131400	558668220	16840	16840	16840	16840	1
400	20230921	131300	558651380	16840	16840	16840	16840	9
401	20230921	131200	558499820	16840	16840	16840	16840	20
402	20230921	131100	558163020	16830	16830	16830	16830	0
403	20230921	131000	558163020	16830	16830	16830	16830	86
404	20230921	130900	556715640	16840	16840	16840	16840	63
405	20230921	130800	555654720	16830	16830	16830	16830	0
406	20230921	130700	555654720	16830	16830	16830	16830	0
407	20230921	130600	555654720	16830	16830	16830	16830	50
408	20230921	130500	554813220	16840	16840	16840	16840	0
409	20230921	130400	554813220	16840	16860	16860	16820	1802
410	20230921	130300	524465050	16850	16850	16850	16850	98
411	20230921	130200	522813750	16860	16850	16860	16850	129
412	20230921	130100	520639110	16850	16850	16850	16850	150
413	20230921	130000	518111610	16850	16850	16850	16850	14
414	20230921	125900	517875710	16860	16860	16860	16860	40
415	20230921	125800	517201310	16850	16850	16850	16850	51
416	20230921	125700	516341960	16850	16850	16850	16850	0
417	20230921	125600	516341960	16850	16850	16850	16850	0
418	20230921	125500	516341960	16850	16860	16860	16850	277
419	20230921	125400	511672740	16860	16860	16860	16860	40
420	20230921	125300	510998340	16860	16860	16860	16860	0
421	20230921	125200	510998340	16860	16860	16870	16860	102
422	20230921	125100	509278210	16860	16860	16860	16860	102
423	20230921	125000	507558490	16860	16850	16860	16850	18
424	20230921	124900	507255140	16860	16860	16860	16860	50
425	20230921	124800	506412140	16860	16860	16860	16860	60
426	20230921	124700	505400540	16850	16860	16860	16850	150
427	20230921	124600	502872540	16850	16860	16860	16850	456
428	20230921	124500	495187440	16860	16860	16860	16860	50
429	20230921	124400	494344440	16850	16850	16850	16850	0
430	20230921	124300	494344440	16850	16850	16850	16850	155
431	20230921	124200	491732690	16850	16860	16860	16850	1382
432	20230921	124100	468433670	16860	16860	16860	16860	134
433	20230921	124000	466174430	16860	16860	16860	16860	0
434	20230921	123900	466174430	16860	16870	16870	16860	80
435	20230921	123800	464824900	16870	16870	16870	16870	28
436	20230921	123700	464352540	16870	16870	16870	16870	0
437	20230921	123600	464352540	16870	16870	16870	16870	0
438	20230921	123500	464352540	16870	16870	16870	16870	0
439	20230921	123400	464352540	16870	16870	16870	16870	30
440	20230921	123300	463846440	16870	16870	16870	16870	0
441	20230921	123200	463846440	16870	16870	16870	16870	77
442	20230921	123100	462547450	16870	16860	16870	16860	100
443	20230921	123000	460860750	16870	16870	16870	16870	112
444	20230921	122900	458971310	16870	16880	16880	16870	94
445	20230921	122800	457385430	16860	16870	16870	16860	500
446	20230921	122700	448954200	16870	16870	16870	16870	0
447	20230921	122600	448954200	16870	16870	16870	16870	60
448	20230921	122500	447942000	16870	16870	16870	16870	18
449	20230921	122400	447638340	16870	16870	16870	16870	18
450	20230921	122300	447334680	16880	16880	16880	16880	142
451	20230921	122200	444937720	16860	16880	16880	16860	1758
452	20230921	122100	415281430	16880	16880	16880	16880	52
453	20230921	122000	414403670	16880	16880	16880	16880	7
454	20230921	121900	414285510	16890	16890	16890	16890	0
455	20230921	121800	414285510	16890	16890	16890	16890	83
456	20230921	121700	412883640	16900	16900	16900	16900	0
457	20230921	121600	412883640	16900	16900	16900	16900	30
458	20230921	121500	412376640	16940	16940	16940	16940	0
459	20230921	121400	412376640	16940	16940	16940	16940	0
460	20230921	121300	412376640	16940	16940	16940	16940	0
461	20230921	121200	412376640	16940	16940	16940	16940	97
462	20230921	121100	410733460	16940	16940	16940	16940	0
463	20230921	121000	410733460	16940	16940	16940	16940	1
464	20230921	120900	410716520	16940	16940	16940	16940	1
465	20230921	120800	410699580	16890	16890	16890	16890	0
466	20230921	120700	410699580	16890	16890	16890	16890	0
467	20230921	120600	410699580	16890	16880	16890	16880	227
468	20230921	120500	406866010	16880	16880	16880	16880	5
469	20230921	120400	406781610	16880	16880	16880	16880	0
470	20230921	120300	406781610	16880	16880	16880	16880	0
471	20230921	120200	406781610	16880	16880	16880	16880	1
472	20230921	120100	406764730	16880	16880	16880	16880	52
473	20230921	120000	405886970	16890	16890	16890	16890	0
474	20230921	115900	405886970	16890	16890	16890	16890	0
475	20230921	115800	405886970	16890	16890	16890	16890	0
476	20230921	115700	405886970	16890	16890	16890	16890	0
477	20230921	115600	405886970	16890	16890	16890	16890	0
478	20230921	115500	405886970	16890	16890	16890	16890	0
479	20230921	115400	405886970	16890	16890	16890	16890	23
480	20230921	115300	405498500	16890	16890	16890	16890	0
481	20230921	115200	405498500	16890	16880	16890	16880	261
482	20230921	115100	401091030	16880	16880	16880	16880	1
483	20230921	115000	401074150	16870	16870	16870	16870	0
484	20230921	114900	401074150	16870	16870	16870	16870	52
485	20230921	114800	400196910	16870	16870	16870	16870	300
486	20230921	114700	395135910	16890	16890	16890	16890	50
487	20230921	114600	394291410	16890	16880	16890	16870	254
488	20230921	114500	390004580	16880	16880	16880	16880	254
489	20230921	114400	385717060	16880	16880	16880	16880	102
490	20230921	114300	383995300	16880	16880	16880	16880	0
491	20230921	114200	383995300	16880	16880	16880	16880	23
492	20230921	114100	383607060	16880	16880	16880	16880	51
493	20230921	114000	382746180	16880	16880	16880	16880	0
494	20230921	113900	382746180	16880	16880	16880	16880	1
495	20230921	113800	382729300	16880	16880	16880	16880	51
496	20230921	113700	381868420	16880	16880	16880	16880	0
497	20230921	113600	381868420	16880	16880	16880	16880	0
498	20230921	113500	381868420	16880	16880	16880	16880	171
499	20230921	113400	378981940	16870	16870	16870	16870	0
500	20230921	113300	378981940	16870	16870	16870	16870	0
501	20230921	113200	378981940	16870	16870	16870	16870	51
502	20230921	113100	378121570	16870	16870	16870	16870	0
503	20230921	113000	378121570	16870	16870	16870	16870	5
504	20230921	112900	378037220	16870	16870	16870	16870	60
505	20230921	112800	377025020	16860	16880	16880	16860	200
506	20230921	112700	373652530	16890	16890	16890	16890	0
507	20230921	112600	373652530	16890	16890	16890	16890	0
508	20230921	112500	373652530	16890	16890	16890	16890	0
509	20230921	112400	373652530	16890	16890	16890	16890	11
510	20230921	112300	373466740	16890	16890	16890	16890	0
511	20230921	112200	373466740	16890	16890	16890	16890	0
512	20230921	112100	373466740	16890	16890	16890	16890	149
513	20230921	112000	370950130	16890	16890	16890	16890	0
514	20230921	111900	370950130	16890	16890	16890	16890	0
515	20230921	111800	370950130	16890	16890	16890	16890	0
516	20230921	111700	370950130	16890	16890	16890	16890	0
517	20230921	111600	370950130	16890	16870	16890	16870	55
518	20230921	111500	370022180	16870	16870	16870	16870	101
519	20230921	111400	368318310	16870	16870	16870	16870	0
520	20230921	111300	368318310	16870	16870	16870	16870	56
521	20230921	111200	367373590	16860	16860	16860	16860	51
522	20230921	111100	366513730	16870	16870	16870	16870	1
523	20230921	111000	366496860	16870	16870	16870	16870	0
524	20230921	110900	366496860	16870	16870	16870	16870	37
525	20230921	110800	365872670	16870	16870	16870	16870	20
526	20230921	110700	365535270	16870	16870	16870	16870	31
527	20230921	110600	365012300	16870	16870	16870	16870	0
528	20230921	110500	365012300	16870	16870	16870	16870	0
529	20230921	110400	365012300	16870	16890	16890	16870	382
530	20230921	110300	358565640	16890	16880	16890	16870	302
531	20230921	110200	353470680	16880	16880	16880	16880	5
532	20230921	110100	353386280	16880	16880	16880	16880	201
533	20230921	110000	349993400	16880	16880	16880	16880	0
534	20230921	105900	349993400	16880	16880	16880	16880	175
535	20230921	105800	347039400	16890	16890	16890	16890	5
536	20230921	105700	346954950	16890	16890	16890	16890	0
537	20230921	105600	346954950	16890	16890	16890	16890	45
538	20230921	105500	346194900	16960	16960	16960	16960	1
539	20230921	105400	346177940	16880	16880	16880	16880	0
540	20230921	105300	346177940	16880	16880	16880	16880	0
541	20230921	105200	346177940	16880	16890	16890	16880	51
542	20230921	105100	345317050	16880	16880	16880	16880	0
543	20230921	105000	345317050	16880	16880	16880	16880	52
544	20230921	104900	344439290	16880	16880	16880	16880	0
545	20230921	104800	344439290	16880	16910	16910	16870	327
546	20230921	104700	338918330	16880	16880	16880	16880	51
547	20230921	104600	338057450	16870	16870	16870	16870	0
548	20230921	104500	338057450	16870	16870	16870	16870	38
549	20230921	104400	337416390	16870	16880	16880	16870	600
550	20230921	104300	327288650	16960	16870	16960	16870	300
551	20230921	104200	322215110	16940	16940	16940	16940	5
552	20230921	104100	322130410	16870	16870	16870	16870	54
553	20230921	104000	321219430	16870	16870	16870	16870	51
554	20230921	103900	320359060	16870	16870	16870	16870	0
555	20230921	103800	320359060	16870	16880	16880	16870	90
556	20230921	103700	318840660	16870	16880	16880	16870	191
557	20230921	103600	315618310	16880	16880	16880	16880	0
558	20230921	103500	315618310	16880	16880	16880	16880	51
559	20230921	103400	314757430	16880	16880	16880	16880	1641
560	20230921	103300	287057350	16880	16880	16880	16880	51
561	20230921	103200	286196470	16880	16880	16880	16880	0
562	20230921	103100	286196470	16880	16880	16890	16880	257
563	20230921	103000	281858280	16890	16890	16890	16880	326
564	20230921	102900	276352490	16880	16880	16880	16880	174
565	20230921	102800	273415370	16880	16890	16890	16880	19
566	20230921	102700	273094540	16890	16920	16920	16890	563
567	20230921	102600	263582850	16910	16940	16940	16900	1911
568	20230921	102500	231256020	16960	16950	16960	16950	24
569	20230921	102400	230849210	16950	16960	16960	16950	582
570	20230921	102300	220984070	16960	16960	16960	16960	1
571	20230921	102200	220967110	16950	16950	16950	16950	20
572	20230921	102100	220628110	16950	16950	16950	16950	8
573	20230921	102000	220492510	16950	16950	16950	16950	189
574	20230921	101900	217288960	16950	16950	16950	16950	92
575	20230921	101800	215729560	16950	16950	16950	16950	0
576	20230921	101700	215729560	16950	16950	16950	16950	0
577	20230921	101600	215729560	16950	16970	16970	16950	127
578	20230921	101500	213574410	16980	16980	16980	16980	110
579	20230921	101400	211706610	16990	17000	17010	16990	541
580	20230921	101300	202510030	17010	17020	17020	17010	331
581	20230921	101200	196879440	17020	17060	17060	17020	2677
582	20230921	101100	151273030	17060	17060	17060	17060	0
583	20230921	101000	151273030	17060	17060	17060	17060	0
584	20230921	100900	151273030	17060	17110	17110	17060	12
585	20230921	100800	151068060	17110	17110	17110	17110	0
586	20230921	100700	151068060	17110	17110	17110	17110	100
587	20230921	100600	149357060	17110	17060	17110	17030	96
588	20230921	100500	147719420	17070	17070	17070	17070	10
589	20230921	100400	147548720	17070	17050	17070	17040	472
590	20230921	100300	139501140	17060	17060	17060	17060	0
591	20230921	100200	139501140	17060	17060	17060	17060	221
592	20230921	100100	135730880	17070	17100	17110	17070	220
593	20230921	100000	131974170	17110	17120	17120	17110	10
594	20230921	095900	131803020	17120	17120	17120	17120	0
595	20230921	095800	131803020	17120	17090	17120	17090	70
596	20230921	095700	130606300	17090	17110	17110	17080	1672
597	20230921	095600	102020770	17120	17130	17130	17120	128
598	20230921	095500	99829250	17140	17140	17140	17140	1
599	20230921	095400	99812110	17240	17240	17240	17240	0
600	20230921	095300	99812110	17240	17240	17240	17240	0
601	20230921	095200	99812110	17240	17240	17240	17240	0
602	20230921	095100	99812110	17240	17240	17240	17240	1
603	20230921	095000	99794870	17240	17200	17240	17200	238
604	20230921	094900	95693270	17200	17210	17230	17200	457
605	20230921	094800	87831670	17120	17120	17120	17120	69
606	20230921	094700	86650390	17120	17120	17120	17120	195
607	20230921	094600	83311990	17120	17130	17130	17120	28
608	20230921	094500	82832420	17230	17230	17230	17230	0
609	20230921	094400	82832420	17230	17230	17230	17230	0
610	20230921	094300	82832420	17230	17230	17230	17230	0
611	20230921	094200	82832420	17230	17230	17230	17230	0
612	20230921	094100	82832420	17230	17230	17230	17230	0
613	20230921	094000	82832420	17230	17230	17230	17230	0
614	20230921	093900	82832420	17230	17200	17230	17200	30
615	20230921	093800	82316260	17210	17210	17210	17210	0
616	20230921	093700	82316260	17210	17130	17210	17110	909
617	20230921	093600	66756450	17130	17130	17130	17130	0
618	20230921	093500	66756450	17130	17140	17140	17130	21
619	20230921	093400	66396710	17140	17160	17160	17140	11
620	20230921	093300	66207970	17210	17210	17210	17210	0
621	20230921	093200	66207970	17210	17210	17210	17210	0
622	20230921	093100	66207970	17210	17210	17210	17210	1
623	20230921	093000	66190760	17240	17240	17240	17240	1
624	20230921	092900	66173520	17260	17140	17260	17140	2
625	20230921	092800	66139120	17270	17130	17270	17130	30
626	20230921	092700	65625080	17120	17120	17120	17120	0
627	20230921	092600	65625080	17120	17280	17280	17120	29
628	20230921	092500	65125720	17110	17140	17290	17110	85
629	20230921	092400	63665970	17290	17140	17290	17140	4
630	20230921	092300	63597260	17140	17140	17140	17140	97
631	20230921	092200	61934680	17150	17200	17200	17150	115
632	20230921	092100	59957430	17250	17250	17250	17250	0
633	20230921	092000	59957430	17250	17240	17250	17240	31
634	20230921	091900	59422820	17240	17240	17240	17240	2
635	20230921	091800	59388340	17250	17250	17250	17250	0
636	20230921	091700	59388340	17250	17250	17250	17250	1
637	20230921	091600	59371090	17140	17140	17140	17140	0
638	20230921	091500	59371090	17140	17140	17140	17140	15
639	20230921	091400	59113990	17140	17060	17140	17060	951
640	20230921	091300	42824610	17100	17120	17120	17050	461
641	20230921	091200	34942520	17120	17120	17120	17120	50
642	20230921	091100	34086520	17130	17130	17130	17120	73
643	20230921	091000	32836670	17140	17140	17140	17140	0
644	20230921	090900	32836670	17140	17140	17140	17140	298
645	20230921	090800	27728950	17150	17150	17160	17150	723
646	20230921	090700	15322820	17150	17150	17150	17150	0
647	20230921	090600	15322820	17150	17130	17150	17120	48
648	20230921	090500	14500390	17150	17150	17150	17150	0
649	20230921	090400	14500390	17150	17170	17170	17150	36
650	20230921	090300	13882660	17160	17160	17160	17160	0
651	20230921	090200	13882660	17160	17200	17200	17160	10
652	20230921	090100	13710790	17200	17210	17210	17200	71
653	20230921	090000	12489000	17250	17250	17250	17250	724