KissMeData/031430/min/candle-20230921.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230921	190500	2762200490	18640	18640	18640	18640	7578
3	20230921	190400	2762200490	18640	18640	18640	18640	0
4	20230921	190300	2762200490	18640	18640	18640	18640	0
5	20230921	190200	2762200490	18640	18640	18640	18640	0
6	20230921	190100	2762200490	18640	18640	18640	18640	0
7	20230921	190000	2762200490	18640	18640	18640	18640	0
8	20230921	185900	2762200490	18640	18640	18640	18640	0
9	20230921	185800	2762200490	18640	18640	18640	18640	0
10	20230921	185700	2762200490	18640	18640	18640	18640	0
11	20230921	185600	2762200490	18640	18640	18640	18640	0
12	20230921	185500	2762200490	18640	18640	18640	18640	0
13	20230921	185400	2762200490	18640	18640	18640	18640	0
14	20230921	185300	2762200490	18640	18640	18640	18640	0
15	20230921	185200	2762200490	18640	18640	18640	18640	0
16	20230921	185100	2762200490	18640	18640	18640	18640	0
17	20230921	185000	2762200490	18640	18640	18640	18640	0
18	20230921	184900	2762200490	18640	18640	18640	18640	0
19	20230921	184800	2762200490	18640	18640	18640	18640	0
20	20230921	184700	2762200490	18640	18640	18640	18640	0
21	20230921	184600	2762200490	18640	18640	18640	18640	0
22	20230921	184500	2762200490	18640	18640	18640	18640	0
23	20230921	184400	2762200490	18640	18640	18640	18640	0
24	20230921	184300	2762200490	18640	18640	18640	18640	0
25	20230921	184200	2762200490	18640	18640	18640	18640	0
26	20230921	184100	2762200490	18640	18640	18640	18640	0
27	20230921	184000	2762200490	18640	18640	18640	18640	0
28	20230921	183900	2762200490	18640	18640	18640	18640	0
29	20230921	183800	2762200490	18640	18640	18640	18640	0
30	20230921	183700	2762200490	18640	18640	18640	18640	0
31	20230921	183600	2762200490	18640	18640	18640	18640	0
32	20230921	183500	2762200490	18640	18640	18640	18640	7578
33	20230921	183400	2762200490	18640	18640	18640	18640	0
34	20230921	183300	2762200490	18640	18640	18640	18640	0
35	20230921	183200	2762200490	18640	18640	18640	18640	0
36	20230921	183100	2762200490	18640	18640	18640	18640	0
37	20230921	183000	2762200490	18640	18640	18640	18640	0
38	20230921	182900	2762200490	18640	18640	18640	18640	0
39	20230921	182800	2762200490	18640	18640	18640	18640	0
40	20230921	182700	2762200490	18640	18640	18640	18640	0
41	20230921	182600	2762200490	18640	18640	18640	18640	0
42	20230921	182500	2762200490	18640	18640	18640	18640	0
43	20230921	182400	2762200490	18640	18640	18640	18640	0
44	20230921	182300	2762200490	18640	18640	18640	18640	0
45	20230921	182200	2762200490	18640	18640	18640	18640	0
46	20230921	182100	2762200490	18640	18640	18640	18640	0
47	20230921	182000	2762200490	18640	18640	18640	18640	0
48	20230921	181900	2762200490	18640	18640	18640	18640	0
49	20230921	181800	2762200490	18640	18640	18640	18640	0
50	20230921	181700	2762200490	18640	18640	18640	18640	0
51	20230921	181600	2762200490	18640	18640	18640	18640	0
52	20230921	181500	2762200490	18640	18640	18640	18640	0
53	20230921	181400	2762200490	18640	18640	18640	18640	0
54	20230921	181300	2762200490	18640	18640	18640	18640	0
55	20230921	181200	2762200490	18640	18640	18640	18640	0
56	20230921	181100	2762200490	18640	18640	18640	18640	0
57	20230921	181000	2762200490	18640	18640	18640	18640	0
58	20230921	180900	2762200490	18640	18640	18640	18640	0
59	20230921	180800	2762200490	18640	18640	18640	18640	0
60	20230921	180700	2762200490	18640	18640	18640	18640	0
61	20230921	180600	2762200490	18640	18640	18640	18640	0
62	20230921	180500	2762200490	18640	18640	18640	18640	7578
63	20230921	180400	2762200490	18640	18640	18640	18640	0
64	20230921	180300	2762200490	18640	18640	18640	18640	0
65	20230921	180200	2762200490	18640	18640	18640	18640	0
66	20230921	180100	2762200490	18640	18640	18640	18640	0
67	20230921	180000	2762200490	18640	18640	18640	18640	0
68	20230921	175900	2762200490	18640	18640	18640	18640	0
69	20230921	175800	2762200490	18640	18640	18640	18640	0
70	20230921	175700	2762200490	18640	18640	18640	18640	0
71	20230921	175600	2762200490	18640	18640	18640	18640	0
72	20230921	175500	2762200490	18640	18640	18640	18640	0
73	20230921	175400	2762200490	18640	18640	18640	18640	0
74	20230921	175300	2762200490	18640	18640	18640	18640	0
75	20230921	175200	2762200490	18640	18640	18640	18640	0
76	20230921	175100	2762200490	18640	18640	18640	18640	0
77	20230921	175000	2762200490	18640	18640	18640	18640	0
78	20230921	174900	2762200490	18640	18640	18640	18640	0
79	20230921	174800	2762200490	18640	18640	18640	18640	0
80	20230921	174700	2762200490	18640	18640	18640	18640	0
81	20230921	174600	2762200490	18640	18640	18640	18640	0
82	20230921	174500	2762200490	18640	18640	18640	18640	0
83	20230921	174400	2762200490	18640	18640	18640	18640	0
84	20230921	174300	2762200490	18640	18640	18640	18640	0
85	20230921	174200	2762200490	18640	18640	18640	18640	0
86	20230921	174100	2762200490	18640	18640	18640	18640	0
87	20230921	174000	2762200490	18640	18640	18640	18640	0
88	20230921	173900	2762200490	18640	18640	18640	18640	0
89	20230921	173800	2762200490	18640	18640	18640	18640	0
90	20230921	173700	2762200490	18640	18640	18640	18640	0
91	20230921	173600	2762200490	18640	18640	18640	18640	0
92	20230921	173500	2762200490	18640	18640	18640	18640	7578
93	20230921	173400	2762200490	18640	18640	18640	18640	0
94	20230921	173300	2762200490	18640	18640	18640	18640	0
95	20230921	173200	2762200490	18640	18640	18640	18640	0
96	20230921	173100	2762200490	18640	18640	18640	18640	0
97	20230921	173000	2762200490	18640	18640	18640	18640	0
98	20230921	172900	2762200490	18640	18640	18640	18640	0
99	20230921	172800	2762200490	18640	18640	18640	18640	0
100	20230921	172700	2762200490	18640	18640	18640	18640	0
101	20230921	172600	2762200490	18640	18640	18640	18640	0
102	20230921	172500	2762200490	18640	18640	18640	18640	0
103	20230921	172400	2762200490	18640	18640	18640	18640	0
104	20230921	172300	2762200490	18640	18640	18640	18640	0
105	20230921	172200	2762200490	18640	18640	18640	18640	0
106	20230921	172100	2762200490	18640	18640	18640	18640	0
107	20230921	172000	2762200490	18640	18640	18640	18640	0
108	20230921	171900	2762200490	18640	18640	18640	18640	0
109	20230921	171800	2762200490	18640	18640	18640	18640	0
110	20230921	171700	2762200490	18640	18640	18640	18640	0
111	20230921	171600	2762200490	18640	18640	18640	18640	0
112	20230921	171500	2762200490	18640	18640	18640	18640	0
113	20230921	171400	2762200490	18640	18640	18640	18640	0
114	20230921	171300	2762200490	18640	18640	18640	18640	0
115	20230921	171200	2762200490	18640	18640	18640	18640	0
116	20230921	171100	2762200490	18640	18640	18640	18640	0
117	20230921	171000	2762200490	18640	18640	18640	18640	0
118	20230921	170900	2762200490	18640	18640	18640	18640	0
119	20230921	170800	2762200490	18640	18640	18640	18640	0
120	20230921	170700	2762200490	18640	18640	18640	18640	0
121	20230921	170600	2762200490	18640	18640	18640	18640	0
122	20230921	170500	2762200490	18640	18640	18640	18640	7578
123	20230921	170400	2762200490	18640	18640	18640	18640	0
124	20230921	170300	2762200490	18640	18640	18640	18640	0
125	20230921	170200	2762200490	18640	18640	18640	18640	0
126	20230921	170100	2762200490	18640	18640	18640	18640	0
127	20230921	170000	2762200490	18640	18640	18640	18640	0
128	20230921	165900	2762200490	18640	18640	18640	18640	0
129	20230921	165800	2762200490	18640	18640	18640	18640	0
130	20230921	165700	2762200490	18640	18640	18640	18640	0
131	20230921	165600	2762200490	18640	18640	18640	18640	0
132	20230921	165500	2762200490	18640	18640	18640	18640	0
133	20230921	165400	2762200490	18640	18640	18640	18640	0
134	20230921	165300	2762200490	18640	18640	18640	18640	0
135	20230921	165200	2762200490	18640	18640	18640	18640	0
136	20230921	165100	2762200490	18640	18640	18640	18640	0
137	20230921	165000	2762200490	18640	18640	18640	18640	0
138	20230921	164900	2762200490	18640	18640	18640	18640	0
139	20230921	164800	2762200490	18640	18640	18640	18640	0
140	20230921	164700	2762200490	18640	18640	18640	18640	0
141	20230921	164600	2762200490	18640	18640	18640	18640	0
142	20230921	164500	2762200490	18640	18640	18640	18640	0
143	20230921	164400	2762200490	18640	18640	18640	18640	0
144	20230921	164300	2762200490	18640	18640	18640	18640	0
145	20230921	164200	2762200490	18640	18640	18640	18640	0
146	20230921	164100	2762200490	18640	18640	18640	18640	0
147	20230921	164000	2762200490	18640	18640	18640	18640	0
148	20230921	163900	2762200490	18640	18640	18640	18640	0
149	20230921	163800	2762200490	18640	18640	18640	18640	0
150	20230921	163700	2762200490	18640	18640	18640	18640	0
151	20230921	163600	2762200490	18640	18640	18640	18640	0
152	20230921	163500	2762200490	18640	18640	18640	18640	7578
153	20230921	163400	2762200490	18640	18640	18640	18640	0
154	20230921	163300	2762200490	18640	18640	18640	18640	0
155	20230921	163200	2762200490	18640	18640	18640	18640	0
156	20230921	163100	2762200490	18640	18640	18640	18640	0
157	20230921	163000	2762200490	18640	18640	18640	18640	0
158	20230921	162900	2762200490	18640	18640	18640	18640	0
159	20230921	162800	2762200490	18640	18640	18640	18640	0
160	20230921	162700	2762200490	18640	18640	18640	18640	0
161	20230921	162600	2762200490	18640	18640	18640	18640	0
162	20230921	162500	2762200490	18640	18640	18640	18640	0
163	20230921	162400	2762200490	18640	18640	18640	18640	0
164	20230921	162300	2762200490	18640	18640	18640	18640	0
165	20230921	162200	2762200490	18640	18640	18640	18640	0
166	20230921	162100	2762200490	18640	18640	18640	18640	0
167	20230921	162000	2762200490	18640	18640	18640	18640	0
168	20230921	161900	2762200490	18640	18640	18640	18640	0
169	20230921	161800	2762200490	18640	18640	18640	18640	0
170	20230921	161700	2762200490	18640	18640	18640	18640	0
171	20230921	161600	2762200490	18640	18640	18640	18640	0
172	20230921	161500	2762200490	18640	18640	18640	18640	0
173	20230921	161400	2762200490	18640	18640	18640	18640	0
174	20230921	161300	2762200490	18640	18640	18640	18640	0
175	20230921	161200	2762200490	18640	18640	18640	18640	0
176	20230921	161100	2762200490	18640	18640	18640	18640	0
177	20230921	161000	2762200490	18640	18640	18640	18640	0
178	20230921	160900	2762200490	18640	18640	18640	18640	0
179	20230921	160800	2762200490	18640	18640	18640	18640	0
180	20230921	160700	2762200490	18640	18640	18640	18640	0
181	20230921	160600	2762200490	18640	18640	18640	18640	0
182	20230921	160500	2762200490	18640	18640	18640	18640	7578
183	20230921	160400	2762200490	18640	18640	18640	18640	0
184	20230921	160300	2762200490	18640	18640	18640	18640	0
185	20230921	160200	2762200490	18640	18640	18640	18640	0
186	20230921	160100	2762200490	18640	18640	18640	18640	0
187	20230921	160000	2762200490	18640	18640	18640	18640	0
188	20230921	155900	2762200490	18640	18640	18640	18640	0
189	20230921	155800	2762200490	18640	18640	18640	18640	0
190	20230921	155700	2762200490	18640	18640	18640	18640	0
191	20230921	155600	2762200490	18640	18640	18640	18640	0
192	20230921	155500	2762200490	18640	18640	18640	18640	0
193	20230921	155400	2762200490	18640	18640	18640	18640	0
194	20230921	155300	2762200490	18640	18640	18640	18640	0
195	20230921	155200	2762200490	18640	18640	18640	18640	0
196	20230921	155100	2762200490	18640	18640	18640	18640	0
197	20230921	155000	2762200490	18640	18640	18640	18640	0
198	20230921	154900	2762200490	18640	18640	18640	18640	0
199	20230921	154800	2762200490	18640	18640	18640	18640	0
200	20230921	154700	2762200490	18640	18640	18640	18640	0
201	20230921	154600	2762200490	18640	18640	18640	18640	0
202	20230921	154500	2762200490	18640	18640	18640	18640	0
203	20230921	154400	2762200490	18640	18640	18640	18640	0
204	20230921	154300	2762200490	18640	18640	18640	18640	0
205	20230921	154200	2762200490	18640	18640	18640	18640	0
206	20230921	154100	2762200490	18640	18640	18640	18640	0
207	20230921	154000	2762200490	18640	18640	18640	18640	0
208	20230921	153900	2762200490	18640	18640	18640	18640	0
209	20230921	153800	2762200490	18640	18640	18640	18640	0
210	20230921	153700	2762200490	18640	18640	18640	18640	0
211	20230921	153600	2762200490	18640	18640	18640	18640	0
212	20230921	153500	2762200490	18640	18640	18640	18640	7578
213	20230921	153400	2762200490	18640	18640	18640	18640	0
214	20230921	153300	2762200490	18640	18640	18640	18640	0
215	20230921	153200	2762200490	18640	18640	18640	18640	0
216	20230921	153100	2762200490	18640	18640	18640	18640	0
217	20230921	153000	2762200490	18640	18640	18640	18640	7578
218	20230921	152900	2620946570	18750	18750	18750	18750	0
219	20230921	152800	2620946570	18750	18750	18750	18750	0
220	20230921	152700	2620946570	18750	18750	18750	18750	0
221	20230921	152600	2620946570	18750	18750	18750	18750	0
222	20230921	152500	2620946570	18750	18750	18750	18750	0
223	20230921	152400	2620946570	18750	18750	18750	18750	0
224	20230921	152300	2620946570	18750	18750	18750	18750	0
225	20230921	152200	2620946570	18750	18750	18750	18750	0
226	20230921	152100	2620946570	18750	18750	18750	18750	0
227	20230921	152000	2620946570	18750	18750	18750	18750	0
228	20230921	151900	2620946570	18750	18720	18750	18720	94
229	20230921	151800	2619184380	18750	18750	18750	18720	244
230	20230921	151700	2614610670	18750	18750	18750	18740	75
231	20230921	151600	2613204810	18750	18740	18750	18720	254
232	20230921	151500	2608443970	18740	18750	18750	18720	453
233	20230921	151400	2599955400	18760	18750	18760	18750	362
234	20230921	151300	2593166570	18760	18760	18760	18750	191
235	20230921	151200	2589583980	18760	18770	18770	18760	708
236	20230921	151100	2576300820	18760	18770	18770	18760	178
237	20230921	151000	2572960330	18770	18790	18790	18760	455
238	20230921	150900	2564419690	18790	18770	18790	18770	203
239	20230921	150800	2560605620	18780	18800	18800	18780	421
240	20230921	150700	2552693760	18800	18810	18810	18800	387
241	20230921	150600	2545417970	18810	18800	18810	18800	429
242	20230921	150500	2537352520	18800	18820	18820	18800	264
243	20230921	150400	2532384990	18820	18810	18820	18810	130
244	20230921	150300	2529938960	18810	18800	18810	18800	165
245	20230921	150200	2526835720	18800	18800	18800	18790	218
246	20230921	150100	2522737340	18800	18800	18800	18800	480
247	20230921	150000	2513713340	18800	18780	18810	18780	1011
248	20230921	145900	2494708080	18790	18790	18790	18790	216
249	20230921	145800	2490649440	18780	18790	18790	18770	257
250	20230921	145700	2485822430	18790	18780	18790	18780	51
251	20230921	145600	2484864340	18770	18780	18780	18770	398
252	20230921	145500	2477390330	18780	18780	18780	18770	214
253	20230921	145400	2473371420	18780	18780	18780	18780	188
254	20230921	145300	2469840780	18770	18780	18780	18770	122
255	20230921	145200	2467550300	18780	18780	18780	18780	107
256	20230921	145100	2465540840	18780	18790	18790	18770	616
257	20230921	145000	2453972400	18790	18800	18800	18780	212
258	20230921	144900	2449989210	18800	18790	18800	18790	279
259	20230921	144800	2444746640	18790	18800	18800	18780	291
260	20230921	144700	2439279070	18800	18800	18800	18790	123
261	20230921	144600	2436967640	18800	18800	18800	18800	114
262	20230921	144500	2434824440	18800	18800	18800	18790	298
263	20230921	144400	2429222290	18800	18790	18810	18790	358
264	20230921	144300	2422492670	18800	18790	18810	18790	555
265	20230921	144200	2412058640	18790	18800	18800	18790	167
266	20230921	144100	2408919670	18800	18790	18800	18780	304
267	20230921	144000	2403206880	18790	18790	18790	18780	1533
268	20230921	143900	2374411470	18780	18770	18790	18770	100
269	20230921	143800	2372533370	18770	18780	18780	18760	151
270	20230921	143700	2369699260	18780	18770	18780	18760	281
271	20230921	143600	2364424860	18770	18790	18790	18770	160
272	20230921	143500	2361420220	18790	18790	18790	18790	138
273	20230921	143400	2358827200	18790	18790	18790	18780	106
274	20230921	143300	2356835950	18800	18800	18800	18790	457
275	20230921	143200	2348244450	18790	18800	18800	18790	163
276	20230921	143100	2345180120	18800	18790	18800	18780	226
277	20230921	143000	2340933060	18780	18720	18780	18720	981
278	20230921	142900	2322542840	18710	18710	18710	18700	130
279	20230921	142800	2320110660	18700	18740	18740	18700	47
280	20230921	142700	2319231600	18740	18750	18750	18740	1048
281	20230921	142600	2299587080	18750	18680	18750	18680	2641
282	20230921	142500	2250202120	18680	18670	18680	18650	269
283	20230921	142400	2245180400	18670	18670	18670	18670	182
284	20230921	142300	2241782460	18640	18670	18670	18640	334
285	20230921	142200	2235546740	18640	18630	18640	18630	68
286	20230921	142100	2234279650	18630	18670	18670	18630	104
287	20230921	142000	2232341510	18640	18640	18640	18640	11
288	20230921	141900	2232136470	18630	18660	18660	18630	555
289	20230921	141800	2221785040	18660	18650	18660	18650	179
290	20230921	141700	2218445380	18650	18650	18650	18650	162
291	20230921	141600	2215424080	18630	18660	18660	18630	218
292	20230921	141500	2211359260	18650	18630	18650	18620	901
293	20230921	141400	2194562030	18620	18620	18620	18620	0
294	20230921	141300	2194562030	18620	18600	18630	18600	981
295	20230921	141200	2176314770	18600	18620	18630	18600	340
296	20230921	141100	2169986880	18610	18610	18610	18610	298
297	20230921	141000	2164441100	18600	18600	18600	18600	300
298	20230921	140900	2158861100	18600	18610	18610	18600	156
299	20230921	140800	2155958380	18610	18600	18610	18600	92
300	20230921	140700	2154247090	18600	18610	18610	18600	25
301	20230921	140600	2153781880	18610	18620	18620	18610	345
302	20230921	140500	2147360430	18620	18620	18620	18620	59
303	20230921	140400	2146261850	18610	18610	18610	18610	10
304	20230921	140300	2146075750	18610	18610	18610	18600	153
305	20230921	140200	2143229420	18610	18630	18630	18610	517
306	20230921	140100	2133606490	18610	18610	18630	18610	48
307	20230921	140000	2132713130	18620	18620	18620	18600	202
308	20230921	135900	2128951990	18620	18620	18620	18590	112
309	20230921	135800	2126866580	18580	18580	18580	18580	205
310	20230921	135700	2123057680	18580	18580	18590	18580	386
311	20230921	135600	2115885150	18580	18610	18620	18570	681
312	20230921	135500	2103220020	18610	18620	18620	18610	9
313	20230921	135400	2103052490	18620	18620	18620	18620	100
314	20230921	135300	2101190490	18620	18610	18620	18610	132
315	20230921	135200	2098733640	18620	18630	18630	18610	282
316	20230921	135100	2093483040	18630	18630	18630	18620	90
317	20230921	135000	2091806400	18620	18620	18630	18620	160
318	20230921	134900	2088826810	18640	18620	18640	18610	137
319	20230921	134800	2086275960	18620	18620	18620	18620	91
320	20230921	134700	2084581540	18610	18610	18610	18580	274
321	20230921	134600	2079483940	18580	18580	18600	18580	348
322	20230921	134500	2073012820	18570	18600	18600	18570	109
323	20230921	134400	2070985990	18600	18570	18600	18560	1832
324	20230921	134300	2036981430	18570	18590	18600	18560	2171
325	20230921	134200	1996668410	18590	18570	18590	18570	229
326	20230921	134100	1992411340	18570	18590	18590	18570	2082
327	20230921	134000	1953744290	18590	18620	18630	18590	429
328	20230921	133900	1945760500	18630	18610	18630	18600	376
329	20230921	133800	1938762600	18610	18610	18610	18610	103
330	20230921	133700	1936845770	18610	18600	18610	18600	43
331	20230921	133600	1936045570	18590	18590	18600	18590	549
332	20230921	133500	1925834820	18590	18600	18600	18590	68
333	20230921	133400	1924570530	18590	18600	18600	18590	128
334	20230921	133300	1922190160	18600	18630	18630	18600	584
335	20230921	133200	1911319570	18630	18630	18630	18620	147
336	20230921	133100	1908581010	18620	18620	18620	18620	359
337	20230921	133000	1901896430	18620	18620	18620	18610	104
338	20230921	132900	1899960000	18620	18620	18620	18620	304
339	20230921	132800	1894299520	18640	18610	18640	18600	91
340	20230921	132700	1892606230	18620	18630	18630	18620	94
341	20230921	132600	1890855060	18590	18590	18640	18590	75
342	20230921	132500	1889458710	18640	18580	18640	18580	72
343	20230921	132400	1888120710	18580	18600	18600	18580	283
344	20230921	132300	1882859680	18590	18590	18600	18580	780
345	20230921	132200	1868358720	18580	18580	18590	18580	102
346	20230921	132100	1866463480	18590	18580	18590	18580	58
347	20230921	132000	1865385730	18580	18570	18590	18560	516
348	20230921	131900	1855804550	18570	18570	18570	18570	173
349	20230921	131800	1852591940	18560	18580	18580	18560	216
350	20230921	131700	1848580520	18580	18580	18590	18580	191
351	20230921	131600	1845031660	18580	18580	18580	18580	154
352	20230921	131500	1842170340	18580	18570	18580	18550	938
353	20230921	131400	1824766060	18560	18570	18570	18560	665
354	20230921	131300	1812423560	18570	18570	18570	18560	313
355	20230921	131200	1806612810	18560	18560	18560	18550	188
356	20230921	131100	1803124030	18560	18560	18560	18550	381
357	20230921	131000	1796053670	18560	18560	18560	18550	449
358	20230921	130900	1787722170	18560	18560	18560	18550	275
359	20230921	130800	1782618670	18560	18560	18570	18550	511
360	20230921	130700	1773134670	18560	18600	18600	18560	2014
361	20230921	130600	1735707360	18590	18610	18610	18590	712
362	20230921	130500	1722464970	18600	18600	18600	18600	0
363	20230921	130400	1722464970	18600	18600	18600	18600	138
364	20230921	130300	1719898170	18600	18610	18620	18600	1187
365	20230921	130200	1697813050	18610	18610	18610	18610	407
366	20230921	130100	1690238780	18620	18650	18650	18610	2580
367	20230921	130000	1642179460	18640	18650	18650	18640	12
368	20230921	125900	1641955670	18640	18650	18650	18640	98
369	20230921	125800	1640128400	18650	18650	18650	18640	75
370	20230921	125700	1638730150	18650	18640	18650	18640	120
371	20230921	125600	1636493150	18640	18650	18650	18640	55
372	20230921	125500	1635467850	18650	18650	18650	18650	0
373	20230921	125400	1635467850	18650	18650	18650	18650	0
374	20230921	125300	1635467850	18650	18640	18650	18640	173
375	20230921	125200	1632243090	18640	18640	18640	18640	8
376	20230921	125100	1632093970	18650	18630	18650	18630	954
377	20230921	125000	1614311190	18640	18640	18640	18630	54
378	20230921	124900	1613305060	18630	18640	18640	18630	865
379	20230921	124800	1597182590	18640	18650	18650	18640	454
380	20230921	124700	1588716960	18650	18650	18660	18650	59
381	20230921	124600	1587616470	18650	18660	18660	18650	38
382	20230921	124500	1586907720	18650	18660	18660	18650	93
383	20230921	124400	1585173090	18660	18660	18670	18660	435
384	20230921	124300	1577055690	18670	18660	18670	18660	7
385	20230921	124200	1576925020	18660	18670	18670	18660	7
386	20230921	124100	1576794380	18670	18670	18670	18670	9
387	20230921	124000	1576626350	18660	18670	18670	18660	63
388	20230921	123900	1575450570	18670	18670	18670	18660	39
389	20230921	123800	1574722500	18670	18670	18670	18660	106
390	20230921	123700	1572743640	18670	18670	18670	18660	270
391	20230921	123600	1567703170	18670	18660	18670	18660	384
392	20230921	123500	1560535240	18670	18670	18670	18670	422
393	20230921	123400	1552656500	18670	18680	18680	18670	48
394	20230921	123300	1551760290	18680	18680	18680	18680	49
395	20230921	123200	1550844970	18680	18680	18680	18670	177
396	20230921	123100	1547538630	18680	18680	18690	18680	51
397	20230921	123000	1546585910	18690	18690	18690	18690	9
398	20230921	122900	1546417700	18690	18680	18690	18680	120
399	20230921	122800	1544174910	18680	18690	18690	18680	100
400	20230921	122700	1542306370	18680	18690	18700	18680	287
401	20230921	122600	1536940470	18690	18680	18690	18680	209
402	20230921	122500	1533035430	18680	18680	18690	18680	167
403	20230921	122400	1529914680	18690	18690	18690	18690	4
404	20230921	122300	1529839920	18690	18700	18700	18690	95
405	20230921	122200	1528064360	18690	18690	18690	18690	61
406	20230921	122100	1526924270	18690	18700	18700	18690	182
407	20230921	122000	1523521300	18690	18690	18690	18690	0
408	20230921	121900	1523521300	18690	18690	18690	18690	46
409	20230921	121800	1522661560	18680	18690	18690	18680	53
410	20230921	121700	1521671440	18690	18690	18700	18690	234
411	20230921	121600	1517297970	18690	18690	18690	18690	77
412	20230921	121500	1515858840	18690	18690	18690	18680	106
413	20230921	121400	1513878250	18680	18690	18690	18680	88
414	20230921	121300	1512234330	18690	18690	18690	18690	12
415	20230921	121200	1512010050	18690	18680	18690	18680	93
416	20230921	121100	1510272310	18680	18670	18680	18670	185
417	20230921	121000	1506816590	18680	18680	18680	18680	16
418	20230921	120900	1506517710	18680	18670	18680	18670	148
419	20230921	120800	1503753500	18670	18670	18670	18670	27
420	20230921	120700	1503249410	18670	18680	18680	18670	14
421	20230921	120600	1502987940	18670	18670	18670	18670	413
422	20230921	120500	1495277230	18680	18670	18680	18670	109
423	20230921	120400	1493241620	18670	18670	18680	18670	314
424	20230921	120300	1487379190	18680	18680	18680	18680	9
425	20230921	120200	1487211070	18680	18680	18680	18670	83
426	20230921	120100	1485661060	18680	18680	18680	18670	456
427	20230921	120000	1477144600	18680	18690	18690	18680	10
428	20230921	115900	1476957730	18690	18680	18690	18670	878
429	20230921	115800	1460560860	18680	18690	18690	18680	454
430	20230921	115700	1452079040	18680	18690	18690	18680	378
431	20230921	115600	1445014240	18690	18700	18700	18680	1430
432	20230921	115500	1418286190	18700	18700	18700	18700	942
433	20230921	115400	1400670790	18710	18720	18730	18700	2650
434	20230921	115300	1351102700	18730	18720	18730	18720	69
435	20230921	115200	1349810820	18720	18720	18720	18710	683
436	20230921	115100	1337028360	18710	18710	18710	18710	66
437	20230921	115000	1335793500	18710	18720	18720	18710	307
438	20230921	114900	1330049470	18720	18710	18720	18710	12
439	20230921	114800	1329824900	18720	18710	18720	18710	417
440	20230921	114700	1322022660	18710	18710	18720	18710	60
441	20230921	114600	1320900010	18720	18710	18720	18710	28
442	20230921	114500	1320375880	18710	18730	18730	18710	980
443	20230921	114400	1302034490	18730	18720	18730	18720	317
444	20230921	114300	1296099510	18720	18730	18730	18720	86
445	20230921	114200	1294488740	18720	18730	18730	18720	52
446	20230921	114100	1293514810	18730	18730	18730	18730	1
447	20230921	114000	1293496080	18720	18760	18760	18720	133
448	20230921	113900	1291004130	18760	18760	18760	18760	0
449	20230921	113800	1291004130	18760	18720	18760	18720	164
450	20230921	113700	1287933560	18710	18720	18730	18710	94
451	20230921	113600	1286174250	18720	18720	18720	18720	51
452	20230921	113500	1285219530	18720	18720	18720	18710	66
453	20230921	113400	1283984220	18720	18720	18720	18710	308
454	20230921	113300	1278218890	18720	18710	18720	18710	10
455	20230921	113200	1278031780	18720	18720	18720	18720	16
456	20230921	113100	1277732260	18720	18720	18720	18720	159
457	20230921	113000	1274755780	18730	18730	18730	18730	7
458	20230921	112900	1274624670	18720	18720	18720	18720	1
459	20230921	112800	1274605950	18720	18720	18720	18710	202
460	20230921	112700	1270825010	18720	18720	18720	18710	1471
461	20230921	112600	1243300300	18720	18720	18720	18710	171
462	20230921	112500	1240099200	18710	18720	18720	18710	412
463	20230921	112400	1232389540	18730	18730	18730	18730	205
464	20230921	112300	1228549890	18730	18730	18730	18730	2
465	20230921	112200	1228512430	18740	18740	18740	18740	7
466	20230921	112100	1228381250	18740	18740	18750	18740	55
467	20230921	112000	1227350340	18740	18740	18750	18740	110
468	20230921	111900	1225288890	18740	18740	18740	18740	19
469	20230921	111800	1224932830	18730	18710	18730	18710	667
470	20230921	111700	1212449430	18720	18730	18730	18720	1397
471	20230921	111600	1186292240	18730	18730	18730	18730	14
472	20230921	111500	1186030020	18730	18740	18740	18730	48
473	20230921	111400	1185130930	18730	18730	18730	18730	37
474	20230921	111300	1184437920	18730	18740	18740	18730	186
475	20230921	111200	1180953340	18730	18740	18740	18730	174
476	20230921	111100	1177692770	18740	18750	18750	18740	1093
477	20230921	111000	1157199270	18760	18760	18760	18760	7
478	20230921	110900	1157067950	18750	18750	18750	18750	44
479	20230921	110800	1156242950	18760	18760	18760	18760	11
480	20230921	110700	1156036590	18760	18750	18760	18750	18
481	20230921	110600	1155698970	18760	18760	18760	18750	56
482	20230921	110500	1154648940	18750	18760	18760	18750	155
483	20230921	110400	1151742520	18760	18760	18760	18750	105
484	20230921	110300	1149773490	18760	18760	18760	18750	175
485	20230921	110200	1146491170	18750	18760	18760	18750	80
486	20230921	110100	1144990850	18760	18760	18760	18760	3
487	20230921	110000	1144934570	18760	18760	18760	18760	40
488	20230921	105900	1144184170	18750	18750	18770	18750	474
489	20230921	105800	1135293360	18750	18750	18760	18750	132
490	20230921	105700	1132818270	18760	18760	18760	18750	170
491	20230921	105600	1129630070	18750	18760	18760	18750	231
492	20230921	105500	1125296940	18770	18770	18770	18760	216
493	20230921	105400	1121243140	18770	18770	18770	18760	422
494	20230921	105300	1113323220	18770	18770	18770	18760	385
495	20230921	105200	1106097460	18790	18780	18790	18780	51
496	20230921	105100	1105139670	18770	18770	18770	18760	152
497	20230921	105000	1102286650	18770	18780	18780	18770	234
498	20230921	104900	1097892640	18790	18790	18790	18790	453
499	20230921	104800	1089380770	18800	18800	18810	18800	41
500	20230921	104700	1088609930	18810	18800	18810	18800	156
501	20230921	104600	1085675980	18800	18810	18810	18800	279
502	20230921	104500	1080430730	18800	18800	18800	18800	9
503	20230921	104400	1080261530	18820	18850	18850	18820	195
504	20230921	104300	1076588540	18850	18860	18860	18850	10
505	20230921	104200	1076399990	18850	18850	18850	18850	17
506	20230921	104100	1076079540	18860	18810	18860	18810	20
507	20230921	104000	1075702800	18800	18800	18800	18800	27
508	20230921	103900	1075195200	18880	18790	18880	18790	221
509	20230921	103800	1071041580	18790	18780	18790	18780	314
510	20230921	103700	1065142040	18780	18870	18870	18780	8
511	20230921	103600	1064991350	18870	18880	18880	18870	41
512	20230921	103500	1064217620	18870	18770	18870	18770	141
513	20230921	103400	1061562100	18770	18770	18770	18770	32
514	20230921	103300	1060961460	18770	18750	18840	18750	844
515	20230921	103200	1045135490	18750	18740	18750	18740	88
516	20230921	103100	1043485570	18750	18750	18750	18730	409
517	20230921	103000	1035821240	18750	18740	18750	18740	732
518	20230921	102900	1022102250	18740	18740	18740	18740	21
519	20230921	102800	1021708710	18740	18740	18740	18740	8
520	20230921	102700	1021558790	18730	18730	18730	18730	8
521	20230921	102600	1021408950	18740	18740	18740	18740	6
522	20230921	102500	1021296510	18730	18740	18740	18730	263
523	20230921	102400	1016367990	18740	18730	18740	18730	127
524	20230921	102300	1013988560	18730	18730	18740	18720	438
525	20230921	102200	1005784740	18730	18740	18740	18730	245
526	20230921	102100	1001193700	18740	18740	18740	18740	10
527	20230921	102000	1001006300	18740	18750	18760	18740	1317
528	20230921	101900	976320930	18750	18770	18770	18740	1696
529	20230921	101800	944521040	18770	18770	18770	18770	76
530	20230921	101700	943094520	18780	18790	18790	18780	53
531	20230921	101600	942098680	18780	18780	18790	18760	676
532	20230921	101500	929412490	18770	18770	18770	18770	78
533	20230921	101400	927948430	18760	18790	18800	18760	506
534	20230921	101300	918448200	18790	18770	18790	18770	567
535	20230921	101200	907799180	18780	18770	18780	18770	47
536	20230921	101100	906916770	18780	18770	18780	18770	87
537	20230921	101000	905283720	18770	18780	18780	18770	116
538	20230921	100900	903106390	18770	18770	18770	18770	817
539	20230921	100800	887771300	18780	18790	18790	18770	750
540	20230921	100700	873687420	18790	18790	18800	18790	506
541	20230921	100600	864179670	18800	18810	18810	18790	1124
542	20230921	100500	843048000	18800	18810	18810	18800	140
543	20230921	100400	840414930	18810	18840	18840	18800	2377
544	20230921	100300	795691980	18840	18840	18840	18840	75
545	20230921	100200	794278980	18840	18850	18850	18840	1022
546	20230921	100100	775021150	18850	18850	18860	18840	757
547	20230921	100000	760753710	18850	18860	18860	18850	76
548	20230921	095900	759321050	18850	18850	18860	18850	367
549	20230921	095800	752403060	18850	18870	18870	18850	976
550	20230921	095700	733995950	18870	18870	18870	18860	185
551	20230921	095600	730506130	18880	18870	18880	18870	13
552	20230921	095500	730260770	18870	18880	18880	18870	371
553	20230921	095400	723258290	18870	18880	18890	18870	245
554	20230921	095300	718634280	18880	18880	18880	18880	4
555	20230921	095200	718558760	18880	18890	18890	18880	316
556	20230921	095100	712591020	18890	18890	18890	18890	216
557	20230921	095000	708510780	18880	18880	18880	18880	100
558	20230921	094900	706622780	18880	18890	18900	18880	276
559	20230921	094800	701407760	18890	18890	18890	18890	180
560	20230921	094700	698007560	18880	18880	18880	18880	70
561	20230921	094600	696685960	18870	18880	18880	18870	29
562	20230921	094500	696138600	18870	18870	18880	18870	32
563	20230921	094400	695534600	18870	18870	18900	18860	968
564	20230921	094300	677262260	18880	18880	18890	18880	146
565	20230921	094200	674505270	18890	18880	18890	18880	131
566	20230921	094100	672031450	18880	18910	18910	18880	336
567	20230921	094000	665682380	18900	18920	18920	18900	804
568	20230921	093900	650481470	18910	18920	18920	18910	663
569	20230921	093800	637937810	18920	18920	18920	18910	1361
570	20230921	093700	612187720	18920	18980	18980	18900	173
571	20230921	093600	608916010	19000	18910	19000	18910	744
572	20230921	093500	594840640	18900	18910	18910	18900	108
573	20230921	093400	592799280	18910	18900	18910	18900	104
574	20230921	093300	590833510	18900	18890	18900	18890	262
575	20230921	093200	585884320	18880	18850	18880	18840	3691
576	20230921	093100	516295320	18850	18870	18870	18850	1343
577	20230921	093000	490973230	18870	18900	18900	18860	1826
578	20230921	092900	456495430	18890	18900	18900	18890	182
579	20230921	092800	453057130	18890	18890	18890	18890	627
580	20230921	092700	441213100	18890	18900	18900	18890	10
581	20230921	092600	441024110	18900	18910	18910	18900	216
582	20230921	092500	436941620	18910	18920	18930	18900	1651
583	20230921	092400	405712480	18920	18910	18920	18910	62
584	20230921	092300	404539990	18910	18930	18940	18910	1230
585	20230921	092200	381265350	18930	18940	18950	18930	871
586	20230921	092100	364771570	18950	18960	18960	18950	766
587	20230921	092000	350255860	18960	18950	18960	18950	185
588	20230921	091900	346749260	18950	18960	18960	18950	133
589	20230921	091800	344227840	18960	18990	18990	18950	670
590	20230921	091700	331515460	18990	18940	19000	18940	732
591	20230921	091600	317640060	18940	19000	19040	18930	898
592	20230921	091500	300596040	18980	18920	19030	18920	1706
593	20230921	091400	268278470	18920	18920	18930	18920	915
594	20230921	091300	250965970	18930	18930	18930	18910	1477
595	20230921	091200	223019220	18930	18930	18930	18920	267
596	20230921	091100	217966020	18920	18920	18950	18920	142
597	20230921	091000	215278670	18940	18910	18950	18910	731
598	20230921	090900	201433640	18920	18920	18920	18920	1009
599	20230921	090800	182343360	18920	18940	18940	18920	133
600	20230921	090700	179826790	18940	18910	18950	18910	1142
601	20230921	090600	158221060	18900	18910	18920	18890	2816
602	20230921	090500	104995000	18920	18920	18930	18910	861
603	20230921	090400	88711000	18920	18920	18920	18910	1169
604	20230921	090300	66598110	18920	18910	18920	18910	319
605	20230921	090200	60564400	18920	18930	18930	18900	1088
606	20230921	090100	39979240	18920	18930	18940	18920	611
607	20230921	090000	28416060	18930	18890	19000	18890	1473