KissMeData/000080/min/candle-20230927.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230927	183000	2720708840	18890	18890	18890	18890	7766
3	20230927	182900	2720708840	18890	18890	18890	18890	0
4	20230927	182800	2720708840	18890	18890	18890	18890	0
5	20230927	182700	2720708840	18890	18890	18890	18890	0
6	20230927	182600	2720708840	18890	18890	18890	18890	0
7	20230927	182500	2720708840	18890	18890	18890	18890	0
8	20230927	182400	2720708840	18890	18890	18890	18890	0
9	20230927	182300	2720708840	18890	18890	18890	18890	0
10	20230927	182200	2720708840	18890	18890	18890	18890	0
11	20230927	182100	2720708840	18890	18890	18890	18890	0
12	20230927	182000	2720708840	18890	18890	18890	18890	0
13	20230927	181900	2720708840	18890	18890	18890	18890	0
14	20230927	181800	2720708840	18890	18890	18890	18890	0
15	20230927	181700	2720708840	18890	18890	18890	18890	0
16	20230927	181600	2720708840	18890	18890	18890	18890	0
17	20230927	181500	2720708840	18890	18890	18890	18890	0
18	20230927	181400	2720708840	18890	18890	18890	18890	0
19	20230927	181300	2720708840	18890	18890	18890	18890	0
20	20230927	181200	2720708840	18890	18890	18890	18890	0
21	20230927	181100	2720708840	18890	18890	18890	18890	0
22	20230927	181000	2720708840	18890	18890	18890	18890	0
23	20230927	180900	2720708840	18890	18890	18890	18890	0
24	20230927	180800	2720708840	18890	18890	18890	18890	0
25	20230927	180700	2720708840	18890	18890	18890	18890	0
26	20230927	180600	2720708840	18890	18890	18890	18890	0
27	20230927	180500	2720708840	18890	18890	18890	18890	0
28	20230927	180400	2720708840	18890	18890	18890	18890	0
29	20230927	180300	2720708840	18890	18890	18890	18890	0
30	20230927	180200	2720708840	18890	18890	18890	18890	0
31	20230927	180100	2720708840	18890	18890	18890	18890	0
32	20230927	180000	2720708840	18890	18890	18890	18890	7766
33	20230927	175900	2720708840	18890	18890	18890	18890	0
34	20230927	175800	2720708840	18890	18890	18890	18890	0
35	20230927	175700	2720708840	18890	18890	18890	18890	0
36	20230927	175600	2720708840	18890	18890	18890	18890	0
37	20230927	175500	2720708840	18890	18890	18890	18890	0
38	20230927	175400	2720708840	18890	18890	18890	18890	0
39	20230927	175300	2720708840	18890	18890	18890	18890	0
40	20230927	175200	2720708840	18890	18890	18890	18890	0
41	20230927	175100	2720708840	18890	18890	18890	18890	0
42	20230927	175000	2720708840	18890	18890	18890	18890	0
43	20230927	174900	2720708840	18890	18890	18890	18890	0
44	20230927	174800	2720708840	18890	18890	18890	18890	0
45	20230927	174700	2720708840	18890	18890	18890	18890	0
46	20230927	174600	2720708840	18890	18890	18890	18890	0
47	20230927	174500	2720708840	18890	18890	18890	18890	0
48	20230927	174400	2720708840	18890	18890	18890	18890	0
49	20230927	174300	2720708840	18890	18890	18890	18890	0
50	20230927	174200	2720708840	18890	18890	18890	18890	0
51	20230927	174100	2720708840	18890	18890	18890	18890	0
52	20230927	174000	2720708840	18890	18890	18890	18890	0
53	20230927	173900	2720708840	18890	18890	18890	18890	0
54	20230927	173800	2720708840	18890	18890	18890	18890	0
55	20230927	173700	2720708840	18890	18890	18890	18890	0
56	20230927	173600	2720708840	18890	18890	18890	18890	0
57	20230927	173500	2720708840	18890	18890	18890	18890	0
58	20230927	173400	2720708840	18890	18890	18890	18890	0
59	20230927	173300	2720708840	18890	18890	18890	18890	0
60	20230927	173200	2720708840	18890	18890	18890	18890	0
61	20230927	173100	2720708840	18890	18890	18890	18890	0
62	20230927	173000	2720708840	18890	18890	18890	18890	7766
63	20230927	172900	2720708840	18890	18890	18890	18890	0
64	20230927	172800	2720708840	18890	18890	18890	18890	0
65	20230927	172700	2720708840	18890	18890	18890	18890	0
66	20230927	172600	2720708840	18890	18890	18890	18890	0
67	20230927	172500	2720708840	18890	18890	18890	18890	0
68	20230927	172400	2720708840	18890	18890	18890	18890	0
69	20230927	172300	2720708840	18890	18890	18890	18890	0
70	20230927	172200	2720708840	18890	18890	18890	18890	0
71	20230927	172100	2720708840	18890	18890	18890	18890	0
72	20230927	172000	2720708840	18890	18890	18890	18890	0
73	20230927	171900	2720708840	18890	18890	18890	18890	0
74	20230927	171800	2720708840	18890	18890	18890	18890	0
75	20230927	171700	2720708840	18890	18890	18890	18890	0
76	20230927	171600	2720708840	18890	18890	18890	18890	0
77	20230927	171500	2720708840	18890	18890	18890	18890	0
78	20230927	171400	2720708840	18890	18890	18890	18890	0
79	20230927	171300	2720708840	18890	18890	18890	18890	0
80	20230927	171200	2720708840	18890	18890	18890	18890	0
81	20230927	171100	2720708840	18890	18890	18890	18890	0
82	20230927	171000	2720708840	18890	18890	18890	18890	0
83	20230927	170900	2720708840	18890	18890	18890	18890	0
84	20230927	170800	2720708840	18890	18890	18890	18890	0
85	20230927	170700	2720708840	18890	18890	18890	18890	0
86	20230927	170600	2720708840	18890	18890	18890	18890	0
87	20230927	170500	2720708840	18890	18890	18890	18890	0
88	20230927	170400	2720708840	18890	18890	18890	18890	0
89	20230927	170300	2720708840	18890	18890	18890	18890	0
90	20230927	170200	2720708840	18890	18890	18890	18890	0
91	20230927	170100	2720708840	18890	18890	18890	18890	0
92	20230927	170000	2720708840	18890	18890	18890	18890	7766
93	20230927	165900	2720708840	18890	18890	18890	18890	0
94	20230927	165800	2720708840	18890	18890	18890	18890	0
95	20230927	165700	2720708840	18890	18890	18890	18890	0
96	20230927	165600	2720708840	18890	18890	18890	18890	0
97	20230927	165500	2720708840	18890	18890	18890	18890	0
98	20230927	165400	2720708840	18890	18890	18890	18890	0
99	20230927	165300	2720708840	18890	18890	18890	18890	0
100	20230927	165200	2720708840	18890	18890	18890	18890	0
101	20230927	165100	2720708840	18890	18890	18890	18890	0
102	20230927	165000	2720708840	18890	18890	18890	18890	0
103	20230927	164900	2720708840	18890	18890	18890	18890	0
104	20230927	164800	2720708840	18890	18890	18890	18890	0
105	20230927	164700	2720708840	18890	18890	18890	18890	0
106	20230927	164600	2720708840	18890	18890	18890	18890	0
107	20230927	164500	2720708840	18890	18890	18890	18890	0
108	20230927	164400	2720708840	18890	18890	18890	18890	0
109	20230927	164300	2720708840	18890	18890	18890	18890	0
110	20230927	164200	2720708840	18890	18890	18890	18890	0
111	20230927	164100	2720708840	18890	18890	18890	18890	0
112	20230927	164000	2720708840	18890	18890	18890	18890	0
113	20230927	163900	2720708840	18890	18890	18890	18890	0
114	20230927	163800	2720708840	18890	18890	18890	18890	0
115	20230927	163700	2720708840	18890	18890	18890	18890	0
116	20230927	163600	2720708840	18890	18890	18890	18890	0
117	20230927	163500	2720708840	18890	18890	18890	18890	0
118	20230927	163400	2720708840	18890	18890	18890	18890	0
119	20230927	163300	2720708840	18890	18890	18890	18890	0
120	20230927	163200	2720708840	18890	18890	18890	18890	0
121	20230927	163100	2720708840	18890	18890	18890	18890	0
122	20230927	163000	2720708840	18890	18890	18890	18890	7766
123	20230927	162900	2720708840	18890	18890	18890	18890	0
124	20230927	162800	2720708840	18890	18890	18890	18890	0
125	20230927	162700	2720708840	18890	18890	18890	18890	0
126	20230927	162600	2720708840	18890	18890	18890	18890	0
127	20230927	162500	2720708840	18890	18890	18890	18890	0
128	20230927	162400	2720708840	18890	18890	18890	18890	0
129	20230927	162300	2720708840	18890	18890	18890	18890	0
130	20230927	162200	2720708840	18890	18890	18890	18890	0
131	20230927	162100	2720708840	18890	18890	18890	18890	0
132	20230927	162000	2720708840	18890	18890	18890	18890	0
133	20230927	161900	2720708840	18890	18890	18890	18890	0
134	20230927	161800	2720708840	18890	18890	18890	18890	0
135	20230927	161700	2720708840	18890	18890	18890	18890	0
136	20230927	161600	2720708840	18890	18890	18890	18890	0
137	20230927	161500	2720708840	18890	18890	18890	18890	0
138	20230927	161400	2720708840	18890	18890	18890	18890	0
139	20230927	161300	2720708840	18890	18890	18890	18890	0
140	20230927	161200	2720708840	18890	18890	18890	18890	0
141	20230927	161100	2720708840	18890	18890	18890	18890	0
142	20230927	161000	2720708840	18890	18890	18890	18890	0
143	20230927	160900	2720708840	18890	18890	18890	18890	0
144	20230927	160800	2720708840	18890	18890	18890	18890	0
145	20230927	160700	2720708840	18890	18890	18890	18890	0
146	20230927	160600	2720708840	18890	18890	18890	18890	0
147	20230927	160500	2720708840	18890	18890	18890	18890	0
148	20230927	160400	2720708840	18890	18890	18890	18890	0
149	20230927	160300	2720708840	18890	18890	18890	18890	0
150	20230927	160200	2720708840	18890	18890	18890	18890	0
151	20230927	160100	2720708840	18890	18890	18890	18890	0
152	20230927	160000	2720708840	18890	18890	18890	18890	7766
153	20230927	155900	2720708840	18890	18890	18890	18890	0
154	20230927	155800	2720708840	18890	18890	18890	18890	0
155	20230927	155700	2720708840	18890	18890	18890	18890	0
156	20230927	155600	2720708840	18890	18890	18890	18890	0
157	20230927	155500	2720708840	18890	18890	18890	18890	0
158	20230927	155400	2720708840	18890	18890	18890	18890	0
159	20230927	155300	2720708840	18890	18890	18890	18890	0
160	20230927	155200	2720708840	18890	18890	18890	18890	0
161	20230927	155100	2720708840	18890	18890	18890	18890	0
162	20230927	155000	2720708840	18890	18890	18890	18890	0
163	20230927	154900	2720708840	18890	18890	18890	18890	0
164	20230927	154800	2720708840	18890	18890	18890	18890	0
165	20230927	154700	2720708840	18890	18890	18890	18890	0
166	20230927	154600	2720708840	18890	18890	18890	18890	0
167	20230927	154500	2720708840	18890	18890	18890	18890	0
168	20230927	154400	2720708840	18890	18890	18890	18890	0
169	20230927	154300	2720708840	18890	18890	18890	18890	0
170	20230927	154200	2720708840	18890	18890	18890	18890	0
171	20230927	154100	2720708840	18890	18890	18890	18890	0
172	20230927	154000	2720708840	18890	18890	18890	18890	0
173	20230927	153900	2720708840	18890	18890	18890	18890	0
174	20230927	153800	2720708840	18890	18890	18890	18890	0
175	20230927	153700	2720708840	18890	18890	18890	18890	0
176	20230927	153600	2720708840	18890	18890	18890	18890	0
177	20230927	153500	2720708840	18890	18890	18890	18890	0
178	20230927	153400	2720708840	18890	18890	18890	18890	0
179	20230927	153300	2720708840	18890	18890	18890	18890	0
180	20230927	153200	2720708840	18890	18890	18890	18890	0
181	20230927	153100	2720708840	18890	18890	18890	18890	0
182	20230927	153000	2720708840	18890	18890	18890	18890	15532
183	20230927	152900	2574009100	18970	18970	18970	18970	0
184	20230927	152800	2574009100	18970	18970	18970	18970	0
185	20230927	152700	2574009100	18970	18970	18970	18970	0
186	20230927	152600	2574009100	18970	18970	18970	18970	0
187	20230927	152500	2574009100	18970	18970	18970	18970	0
188	20230927	152400	2574009100	18970	18970	18970	18970	0
189	20230927	152300	2574009100	18970	18970	18970	18970	0
190	20230927	152200	2574009100	18970	18970	18970	18970	0
191	20230927	152100	2574009100	18970	18970	18970	18970	0
192	20230927	152000	2574009100	18970	18970	18970	18970	0
193	20230927	151900	2574009100	18970	18970	18980	18960	820
194	20230927	151800	2558454240	18970	18970	18970	18970	34
195	20230927	151700	2557809260	18960	18970	18980	18960	310
196	20230927	151600	2551928460	18970	18960	18980	18960	186
197	20230927	151500	2548400030	18960	18960	18970	18940	107
198	20230927	151400	2546371620	18950	18960	18960	18940	90
199	20230927	151300	2544666050	18950	18960	18970	18950	129
200	20230927	151200	2542220250	18960	18950	18960	18950	162
201	20230927	151100	2539149920	18950	18950	18960	18940	231
202	20230927	151000	2534771730	18950	18940	18970	18940	72
203	20230927	150900	2533407330	18970	18950	18980	18930	1813
204	20230927	150800	2499017720	18950	18940	18950	18930	236
205	20230927	150700	2494548370	18940	18940	18950	18940	73
206	20230927	150600	2493165600	18940	18920	18960	18910	698
207	20230927	150500	2479947430	18920	18920	18930	18920	405
208	20230927	150400	2472283780	18920	18930	18930	18920	125
209	20230927	150300	2469917630	18930	18930	18940	18930	121
210	20230927	150200	2467627090	18930	18940	18940	18930	160
211	20230927	150100	2464597280	18930	18930	18940	18930	322
212	20230927	150000	2458499610	18940	18950	18980	18930	344
213	20230927	145900	2451980170	18950	18950	18950	18930	276
214	20230927	145800	2446753880	18950	18930	18960	18930	137
215	20230927	145700	2444159480	18940	18930	18940	18930	158
216	20230927	145600	2441167610	18930	18940	18940	18930	199
217	20230927	145500	2437400000	18940	18930	18980	18930	119
218	20230927	145400	2435144660	18950	18930	18980	18930	1225
219	20230927	145300	2411912590	18940	18940	18940	18930	313
220	20230927	145200	2405985530	18930	18930	18940	18930	137
221	20230927	145100	2403391620	18940	18940	18940	18930	84
222	20230927	145000	2401801180	18930	18930	18940	18930	310
223	20230927	144900	2395931270	18930	18930	18930	18930	50
224	20230927	144800	2394984770	18930	18930	18940	18930	54
225	20230927	144700	2393962530	18930	18930	18940	18930	366
226	20230927	144600	2387033950	18930	18940	18940	18930	68
227	20230927	144500	2385746530	18930	18940	18940	18930	113
228	20230927	144400	2383606760	18930	18950	18950	18930	113
229	20230927	144300	2381466750	18950	18950	18950	18950	4
230	20230927	144200	2381390950	18940	18930	18940	18930	342
231	20230927	144100	2374915740	18920	18930	18930	18920	268
232	20230927	144000	2369843450	18930	18930	18930	18920	56
233	20230927	143900	2368783380	18920	18930	18930	18920	114
234	20230927	143800	2366625710	18930	18930	18930	18920	94
235	20230927	143700	2364847190	18930	18930	18930	18930	5
236	20230927	143600	2364752540	18930	18930	18930	18920	111
237	20230927	143500	2362651420	18930	18960	18960	18920	102
238	20230927	143400	2360719210	18940	18930	18950	18920	1027
239	20230927	143300	2341269900	18930	18930	18930	18910	112
240	20230927	143200	2339150840	18930	18910	18930	18900	217
241	20230927	143100	2335048690	18910	18910	18910	18900	87
242	20230927	143000	2333403600	18910	18920	18920	18900	430
243	20230927	142900	2325270070	18920	18910	18920	18910	70
244	20230927	142800	2323946330	18920	18920	18920	18920	7
245	20230927	142700	2323813890	18920	18920	18920	18910	16
246	20230927	142600	2323511300	18910	18920	18930	18910	923
247	20230927	142500	2306049020	18910	18920	18920	18910	44
248	20230927	142400	2305216580	18920	18910	18920	18910	99
249	20230927	142300	2303344480	18910	18910	18910	18900	91
250	20230927	142200	2301624440	18910	18910	18910	18910	58
251	20230927	142100	2300527660	18910	18910	18910	18900	193
252	20230927	142000	2296878640	18910	18910	18920	18900	471
253	20230927	141900	2287971160	18920	18920	18920	18910	96
254	20230927	141800	2286155020	18920	18920	18920	18920	15
255	20230927	141700	2285871220	18920	18920	18920	18910	23
256	20230927	141600	2285436220	18910	18920	18920	18910	470
257	20230927	141500	2276544750	18920	18920	18920	18910	52
258	20230927	141400	2275561410	18920	18920	18920	18910	7
259	20230927	141300	2275428980	18910	18920	18920	18910	218
260	20230927	141200	2271305690	18920	18920	18920	18920	14
261	20230927	141100	2271040810	18920	18920	18920	18920	16
262	20230927	141000	2270738090	18920	18910	18920	18900	352
263	20230927	140900	2264081830	18900	18910	18910	18900	122
264	20230927	140800	2261774970	18910	18910	18910	18910	81
265	20230927	140700	2260243260	18910	18910	18910	18900	81
266	20230927	140600	2258712320	18910	18910	18910	18910	16
267	20230927	140500	2258409760	18910	18910	18910	18910	90
268	20230927	140400	2256707860	18910	18900	18910	18890	561
269	20230927	140300	2246105140	18890	18900	18900	18890	17
270	20230927	140200	2245783970	18900	18900	18900	18890	101
271	20230927	140100	2243875190	18900	18900	18900	18890	133
272	20230927	140000	2241362410	18900	18900	18900	18890	154
273	20230927	135900	2238451980	18890	18900	18900	18890	75
274	20230927	135800	2237034850	18900	18900	18900	18890	469
275	20230927	135700	2228171470	18900	18900	18900	18900	206
276	20230927	135600	2224278070	18900	18900	18900	18890	21
277	20230927	135500	2223881260	18900	18890	18900	18890	272
278	20230927	135400	2218741960	18900	18900	18900	18890	134
279	20230927	135300	2216209480	18900	18900	18900	18890	216
280	20230927	135200	2212128580	18900	18900	18900	18890	155
281	20230927	135100	2209200050	18890	18900	18900	18890	433
282	20230927	135000	2201017010	18890	18900	18900	18890	58
283	20230927	134900	2199921220	18890	18890	18900	18890	103
284	20230927	134800	2197975500	18890	18900	18900	18890	122
285	20230927	134700	2195670900	18900	18890	18900	18890	54
286	20230927	134600	2194650800	18900	18900	18900	18890	101
287	20230927	134500	2192742760	18900	18890	18900	18890	14
288	20230927	134400	2192478170	18890	18900	18900	18890	6
289	20230927	134300	2192364780	18900	18900	18900	18890	264
290	20230927	134200	2187376290	18900	18890	18900	18890	24
291	20230927	134100	2186922740	18900	18900	18900	18890	38
292	20230927	134000	2186204630	18890	18890	18900	18890	433
293	20230927	133900	2178021970	18890	18890	18900	18890	29
294	20230927	133800	2177474140	18900	18900	18900	18890	137
295	20230927	133700	2174885470	18900	18900	18900	18890	43
296	20230927	133600	2174073090	18900	18900	18910	18900	73
297	20230927	133500	2172693370	18910	18900	18910	18900	158
298	20230927	133400	2169705920	18910	18900	18910	18900	133
299	20230927	133300	2167191690	18900	18910	18910	18900	29
300	20230927	133200	2166643580	18910	18900	18910	18900	230
301	20230927	133100	2162296530	18910	18910	18910	18900	19
302	20230927	133000	2161937400	18900	18910	18910	18900	398
303	20230927	132900	2154413730	18910	18910	18910	18910	10
304	20230927	132800	2154224630	18910	18910	18910	18910	22
305	20230927	132700	2153808610	18900	18910	18910	18900	470
306	20230927	132600	2144921860	18900	18910	18910	18900	36
307	20230927	132500	2144241420	18900	18910	18910	18900	21
308	20230927	132400	2143844490	18900	18900	18910	18900	371
309	20230927	132300	2136831820	18910	18900	18910	18900	145
310	20230927	132200	2134090260	18910	18910	18910	18900	54
311	20230927	132100	2133069470	18900	18900	18910	18900	253
312	20230927	132000	2128287730	18910	18910	18910	18900	103
313	20230927	131900	2126340240	18900	18900	18910	18900	45
314	20230927	131800	2125489670	18900	18910	18910	18900	106
315	20230927	131700	2123486240	18900	18910	18910	18900	74
316	20230927	131600	2122087060	18910	18900	18910	18900	20
317	20230927	131500	2121709020	18900	18910	18910	18900	229
318	20230927	131400	2117378730	18910	18890	18910	18890	520
319	20230927	131300	2107551840	18890	18900	18900	18890	157
320	20230927	131200	2104586070	18890	18900	18900	18890	136
321	20230927	131100	2102016660	18900	18890	18900	18890	202
322	20230927	131000	2098200260	18900	18890	18900	18890	191
323	20230927	130900	2094590860	18900	18900	18900	18890	181
324	20230927	130800	2091171220	18900	18890	18900	18890	17
325	20230927	130700	2090850080	18890	18900	18900	18890	65
326	20230927	130600	2089622070	18900	18910	18910	18890	166
327	20230927	130500	2086484820	18910	18910	18910	18900	100
328	20230927	130400	2084594010	18900	18910	18910	18900	17
329	20230927	130300	2084272690	18900	18900	18910	18900	79
330	20230927	130200	2082779570	18910	18920	18920	18900	267
331	20230927	130100	2077730120	18910	18910	18910	18900	90
332	20230927	130000	2076028380	18920	18910	18920	18900	351
333	20230927	125900	2069390040	18910	18910	18910	18900	53
334	20230927	125800	2068388100	18900	18910	18910	18900	80
335	20230927	125700	2066875780	18920	18910	18920	18900	278
336	20230927	125600	2061619680	18910	18900	18910	18900	19
337	20230927	125500	2061260550	18910	18910	18910	18910	8
338	20230927	125400	2061109270	18900	18900	18910	18890	200
339	20230927	125300	2057330280	18900	18900	18900	18890	115
340	20230927	125200	2055156810	18890	18900	18900	18890	71
341	20230927	125100	2053815070	18910	18890	18910	18890	229
342	20230927	125000	2049487840	18900	18890	18900	18890	57
343	20230927	124900	2048410700	18900	18900	18900	18890	96
344	20230927	124800	2046596490	18900	18900	18900	18890	31
345	20230927	124700	2046010750	18910	18890	18910	18890	111
346	20230927	124600	2043913180	18900	18900	18900	18900	203
347	20230927	124500	2040076480	18900	18900	18910	18900	107
348	20230927	124400	2038054170	18900	18900	18900	18900	76
349	20230927	124300	2036617770	18900	18910	18910	18900	88
350	20230927	124200	2034954530	18900	18910	18910	18900	38
351	20230927	124100	2034236290	18900	18910	18910	18900	221
352	20230927	124000	2030059360	18900	18910	18910	18900	33
353	20230927	123900	2029435610	18910	18910	18910	18910	13
354	20230927	123800	2029189780	18910	18910	18910	18900	208
355	20230927	123700	2025256660	18900	18900	18900	18900	154
356	20230927	123600	2022346060	18890	18900	18900	18890	402
357	20230927	123500	2014748790	18890	18900	18900	18890	100
358	20230927	123400	2012859750	18900	18890	18900	18890	181
359	20230927	123300	2009439630	18900	18890	18900	18890	108
360	20230927	123200	2007399390	18890	18910	18910	18890	826
361	20230927	123100	1991786170	18910	18920	18920	18910	201
362	20230927	123000	1987985130	18920	18920	18920	18910	117
363	20230927	122900	1985771770	18920	18900	18920	18900	257
364	20230927	122800	1980912180	18900	18910	18910	18900	72
365	20230927	122700	1979550820	18900	18890	18900	18890	198
366	20230927	122600	1975808930	18900	18900	18910	18890	146
367	20230927	122500	1973049660	18900	18910	18910	18900	50
368	20230927	122400	1972104650	18910	18900	18910	18900	51
369	20230927	122300	1971140670	18900	18920	18920	18900	108
370	20230927	122200	1969098690	18910	18920	18920	18910	77
371	20230927	122100	1967642580	18910	18920	18920	18910	212
372	20230927	122000	1963632700	18920	18920	18920	18910	451
373	20230927	121900	1955100930	18920	18910	18920	18910	91
374	20230927	121800	1953379740	18920	18920	18920	18920	18
375	20230927	121700	1953039180	18920	18910	18920	18910	132
376	20230927	121600	1950542910	18920	18890	18920	18890	2739
377	20230927	121500	1898761720	18890	18900	18900	18890	61
378	20230927	121400	1897609160	18900	18890	18900	18890	106
379	20230927	121300	1895606640	18900	18890	18900	18880	289
380	20230927	121200	1890146790	18890	18890	18890	18880	21
381	20230927	121100	1889750260	18890	18880	18890	18880	138
382	20230927	121000	1887143620	18880	18890	18890	18880	54
383	20230927	120900	1886123900	18890	18890	18890	18880	61
384	20230927	120800	1884972150	18890	18880	18890	18870	196
385	20230927	120700	1881272200	18880	18880	18880	18870	21
386	20230927	120600	1880875870	18880	18870	18880	18870	457
387	20230927	120500	1872251680	18870	18870	18870	18860	328
388	20230927	120400	1866063820	18860	18870	18870	18860	56
389	20230927	120300	1865007640	18860	18870	18870	18860	67
390	20230927	120200	1863744010	18860	18860	18860	18860	558
391	20230927	120100	1853220130	18870	18870	18880	18860	433
392	20230927	120000	1845049750	18880	18870	18880	18870	47
393	20230927	115900	1844162830	18870	18860	18870	18860	256
394	20230927	115800	1839333840	18870	18860	18870	18860	29
395	20230927	115700	1838786830	18860	18860	18870	18860	52
396	20230927	115600	1837806090	18860	18860	18870	18860	182
397	20230927	115500	1834372960	18870	18870	18870	18860	20
398	20230927	115400	1833995740	18860	18870	18870	18860	35
399	20230927	115300	1833335620	18870	18850	18870	18850	103
400	20230927	115200	1831393610	18850	18870	18870	18850	145
401	20230927	115100	1828659680	18870	18860	18870	18860	134
402	20230927	115000	1826131690	18860	18860	18870	18850	135
403	20230927	114900	1823585740	18850	18860	18860	18850	103
404	20230927	114800	1821644130	18850	18860	18860	18850	96
405	20230927	114700	1819833910	18850	18850	18860	18850	127
406	20230927	114600	1817439140	18860	18860	18860	18850	149
407	20230927	114500	1814630290	18860	18850	18860	18850	83
408	20230927	114400	1813065720	18860	18860	18860	18850	49
409	20230927	114300	1812142040	18850	18850	18860	18850	130
410	20230927	114200	1809691510	18850	18860	18860	18850	37
411	20230927	114100	1808994050	18870	18860	18870	18860	250
412	20230927	114000	1804279030	18860	18860	18870	18860	143
413	20230927	113900	1801582040	18860	18870	18870	18860	40
414	20230927	113800	1800827590	18870	18870	18880	18870	761
415	20230927	113700	1786467500	18870	18880	18880	18870	74
416	20230927	113600	1785071100	18870	18890	18890	18870	1768
417	20230927	113500	1751699000	18890	18890	18890	18890	5
418	20230927	113400	1751604550	18880	18890	18900	18880	172
419	20230927	113300	1748355770	18880	18880	18900	18880	136
420	20230927	113200	1745787010	18880	18890	18890	18880	131
421	20230927	113100	1743312650	18880	18890	18890	18880	308
422	20230927	113000	1737495800	18880	18890	18890	18880	134
423	20230927	112900	1734965130	18900	18900	18900	18900	1
424	20230927	112800	1734946230	18890	18880	18890	18870	380
425	20230927	112700	1727770190	18890	18880	18890	18880	576
426	20230927	112600	1716895290	18880	18890	18890	18870	54
427	20230927	112500	1715875760	18890	18880	18890	18870	316
428	20230927	112400	1709910860	18880	18880	18880	18870	806
429	20230927	112300	1694701580	18880	18890	18890	18870	418
430	20230927	112200	1686813170	18870	18880	18890	18870	329
431	20230927	112100	1680601750	18870	18880	18880	18870	721
432	20230927	112000	1666996460	18880	18880	18880	18870	70
433	20230927	111900	1665675240	18880	18870	18880	18870	176
434	20230927	111800	1662354090	18880	18890	18900	18870	223
435	20230927	111700	1658141770	18890	18890	18900	18890	131
436	20230927	111600	1655667130	18890	18880	18890	18870	173
437	20230927	111500	1652400460	18890	18880	18900	18880	742
438	20230927	111400	1638382750	18880	18890	18890	18880	35
439	20230927	111300	1637721910	18880	18870	18890	18870	224
440	20230927	111200	1633492830	18870	18870	18880	18870	80
441	20230927	111100	1631982870	18870	18890	18890	18870	86
442	20230927	111000	1630358860	18890	18880	18890	18870	460
443	20230927	110900	1621674520	18870	18870	18880	18870	122
444	20230927	110800	1619371820	18870	18870	18880	18870	80
445	20230927	110700	1617862190	18870	18880	18880	18870	91
446	20230927	110600	1616144400	18880	18880	18880	18880	78
447	20230927	110500	1614671760	18890	18880	18890	18880	53
448	20230927	110400	1613671110	18880	18870	18880	18870	111
449	20230927	110300	1611575590	18870	18900	18900	18870	444
450	20230927	110200	1603186510	18890	18880	18890	18880	209
451	20230927	110100	1599239160	18890	18890	18890	18880	52
452	20230927	110000	1598257130	18890	18880	18900	18880	203
453	20230927	105900	1594421590	18880	18880	18890	18870	341
454	20230927	105800	1587986580	18890	18900	18900	18870	526
455	20230927	105700	1578052370	18890	18880	18890	18870	410
456	20230927	105600	1570308730	18890	18880	18890	18870	161
457	20230927	105500	1567269770	18880	18890	18890	18880	195
458	20230927	105400	1563588030	18890	18860	18910	18860	865
459	20230927	105300	1547249010	18860	18870	18870	18860	61
460	20230927	105200	1546098360	18860	18870	18870	18860	120
461	20230927	105100	1543834410	18870	18870	18880	18850	600
462	20230927	105000	1532513420	18870	18840	18870	18840	125
463	20230927	104900	1530156750	18840	18850	18850	18840	111
464	20230927	104800	1528064680	18850	18850	18860	18840	325
465	20230927	104700	1521938550	18850	18850	18860	18850	63
466	20230927	104600	1520750990	18850	18850	18860	18850	56
467	20230927	104500	1519695380	18850	18860	18870	18850	147
468	20230927	104400	1516922830	18860	18850	18860	18850	177
469	20230927	104300	1513584850	18860	18850	18860	18840	442
470	20230927	104200	1505254770	18840	18850	18860	18810	347
471	20230927	104100	1498719660	18850	18820	18850	18810	912
472	20230927	104000	1481551700	18820	18810	18820	18810	491
473	20230927	103900	1472311850	18820	18830	18830	18810	210
474	20230927	103800	1468360020	18830	18820	18830	18820	200
475	20230927	103700	1464595730	18820	18820	18820	18810	37
476	20230927	103600	1463899650	18830	18820	18830	18810	1389
477	20230927	103500	1437758900	18820	18810	18830	18810	91
478	20230927	103400	1436046560	18810	18810	18820	18810	268
479	20230927	103300	1431005270	18810	18820	18820	18810	162
480	20230927	103200	1427957950	18810	18810	18810	18810	51
481	20230927	103100	1426998640	18810	18840	18840	18810	14
482	20230927	103000	1426735240	18840	18810	18840	18810	424
483	20230927	102900	1418753420	18830	18840	18840	18820	1192
484	20230927	102800	1396298160	18830	18800	18840	18790	56
485	20230927	102700	1395244990	18800	18790	18800	18790	166
486	20230927	102600	1392125370	18800	18770	18800	18760	2549
487	20230927	102500	1344264440	18780	18760	18780	18760	559
488	20230927	102400	1333766930	18750	18750	18770	18750	253
489	20230927	102300	1329020150	18750	18710	18760	18700	396
490	20230927	102200	1321607390	18760	18760	18760	18730	2063
491	20230927	102100	1282908480	18760	18690	18760	18690	1214
492	20230927	102000	1260192810	18700	18700	18700	18680	416
493	20230927	101900	1252416620	18690	18690	18700	18690	117
494	20230927	101800	1250229820	18680	18680	18680	18670	76
495	20230927	101700	1248810220	18680	18680	18690	18650	747
496	20230927	101600	1234866330	18680	18680	18680	18670	25
497	20230927	101500	1234399350	18680	18670	18680	18650	184
498	20230927	101400	1230964120	18670	18660	18670	18650	431
499	20230927	101300	1222922180	18660	18650	18660	18650	166
500	20230927	101200	1219826060	18650	18650	18660	18650	145
501	20230927	101100	1217120680	18650	18670	18780	18650	1423
502	20230927	101000	1190536600	18670	18650	18670	18640	1030
503	20230927	100900	1171317120	18640	18630	18650	18630	73
504	20230927	100800	1169956300	18640	18640	18640	18630	135
505	20230927	100700	1167440730	18630	18640	18650	18630	234
506	20230927	100600	1163079110	18640	18650	18650	18640	16
507	20230927	100500	1162780740	18640	18650	18650	18640	103
508	20230927	100400	1160860550	18640	18660	18660	18640	129
509	20230927	100300	1158453670	18660	18640	18660	18630	565
510	20230927	100200	1147926370	18640	18650	18660	18640	538
511	20230927	100100	1137891250	18650	18650	18650	18640	130
512	20230927	100000	1135466930	18650	18630	18650	18630	291
513	20230927	095900	1130042880	18640	18640	18640	18630	117
514	20230927	095800	1127862570	18640	18640	18640	18640	70
515	20230927	095700	1126557770	18630	18630	18640	18630	369
516	20230927	095600	1119682700	18630	18620	18630	18620	231
517	20230927	095500	1115381340	18630	18630	18630	18620	50
518	20230927	095400	1114449900	18630	18630	18630	18630	6
519	20230927	095300	1114338120	18630	18630	18630	18620	114
520	20230927	095200	1112214640	18630	18620	18630	18610	559
521	20230927	095100	1101806110	18620	18620	18620	18610	121
522	20230927	095000	1099553150	18620	18620	18620	18620	239
523	20230927	094900	1095102970	18620	18620	18620	18620	40
524	20230927	094800	1094358170	18610	18620	18620	18610	134
525	20230927	094700	1091863710	18620	18620	18620	18620	232
526	20230927	094600	1087543870	18620	18610	18620	18610	200
527	20230927	094500	1083820640	18620	18630	18630	18620	335
528	20230927	094400	1077582570	18630	18630	18630	18630	31
529	20230927	094300	1077005040	18630	18630	18630	18620	217
530	20230927	094200	1072962430	18630	18620	18630	18620	354
531	20230927	094100	1066370880	18620	18620	18620	18610	156
532	20230927	094000	1063466280	18620	18610	18620	18600	692
533	20230927	093900	1050588580	18610	18610	18610	18610	104
534	20230927	093800	1048653140	18610	18600	18610	18600	81
535	20230927	093700	1047146230	18610	18600	18610	18600	148
536	20230927	093600	1044392230	18600	18610	18610	18600	289
537	20230927	093500	1039016660	18610	18610	18610	18610	182
538	20230927	093400	1035629640	18600	18600	18600	18600	1289
539	20230927	093300	1011654240	18600	18590	18600	18590	922
540	20230927	093200	994513470	18590	18590	18590	18580	1331
541	20230927	093100	969781290	18590	18590	18590	18580	1065
542	20230927	093000	949987480	18590	18590	18590	18580	1147
543	20230927	092900	928665290	18590	18590	18590	18580	69
544	20230927	092800	927382880	18590	18590	18590	18590	45
545	20230927	092700	926546330	18590	18590	18590	18580	797
546	20230927	092600	911737490	18590	18590	18590	18580	305
547	20230927	092500	906067550	18590	18580	18590	18580	323
548	20230927	092400	900065960	18580	18570	18580	18570	838
549	20230927	092300	884495930	18570	18570	18580	18560	1938
550	20230927	092200	848507530	18570	18610	18610	18570	6462
551	20230927	092100	728405680	18610	18610	18620	18600	2313
552	20230927	092000	685370930	18620	18620	18630	18620	2906
553	20230927	091900	631258410	18630	18630	18630	18630	139
554	20230927	091800	628668840	18630	18630	18630	18620	368
555	20230927	091700	621816420	18620	18620	18630	18610	574
556	20230927	091600	611128440	18620	18620	18630	18610	837
557	20230927	091500	595539480	18620	18620	18630	18620	1424
558	20230927	091400	569023440	18620	18610	18620	18600	322
559	20230927	091300	563031270	18610	18600	18610	18600	760
560	20230927	091200	548894040	18590	18580	18600	18580	766
561	20230927	091100	534654030	18590	18640	18640	18560	6009
562	20230927	091000	422940500	18630	18610	18650	18610	1347
563	20230927	090900	397831980	18600	18590	18600	18590	1239
564	20230927	090800	374793330	18580	18580	18580	18570	977
565	20230927	090700	356643640	18570	18570	18570	18570	2366
566	20230927	090600	312707020	18580	18570	18580	18560	2689
567	20230927	090500	262771200	18570	18600	18600	18560	4377
568	20230927	090400	181445320	18600	18600	18610	18590	2402
569	20230927	090300	136772210	18600	18590	18600	18590	1079
570	20230927	090200	116706620	18590	18660	18660	18580	1885
571	20230927	090100	81630020	18650	18720	18730	18620	1049
572	20230927	090000	62031250	18680	18780	18800	18680	3305