KissMeData/000230/min/candle-20230918.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230918	183000	2260984410	13600	13600	13600	13600	2053
3	20230918	182900	2260984410	13600	13600	13600	13600	0
4	20230918	182800	2260984410	13600	13600	13600	13600	0
5	20230918	182700	2260984410	13600	13600	13600	13600	0
6	20230918	182600	2260984410	13600	13600	13600	13600	0
7	20230918	182500	2260984410	13600	13600	13600	13600	0
8	20230918	182400	2260984410	13600	13600	13600	13600	0
9	20230918	182300	2260984410	13600	13600	13600	13600	0
10	20230918	182200	2260984410	13600	13600	13600	13600	0
11	20230918	182100	2260984410	13600	13600	13600	13600	0
12	20230918	182000	2260984410	13600	13600	13600	13600	0
13	20230918	181900	2260984410	13600	13600	13600	13600	0
14	20230918	181800	2260984410	13600	13600	13600	13600	0
15	20230918	181700	2260984410	13600	13600	13600	13600	0
16	20230918	181600	2260984410	13600	13600	13600	13600	0
17	20230918	181500	2260984410	13600	13600	13600	13600	0
18	20230918	181400	2260984410	13600	13600	13600	13600	0
19	20230918	181300	2260984410	13600	13600	13600	13600	0
20	20230918	181200	2260984410	13600	13600	13600	13600	0
21	20230918	181100	2260984410	13600	13600	13600	13600	0
22	20230918	181000	2260984410	13600	13600	13600	13600	0
23	20230918	180900	2260984410	13600	13600	13600	13600	0
24	20230918	180800	2260984410	13600	13600	13600	13600	0
25	20230918	180700	2260984410	13600	13600	13600	13600	0
26	20230918	180600	2260984410	13600	13600	13600	13600	0
27	20230918	180500	2260984410	13600	13600	13600	13600	0
28	20230918	180400	2260984410	13600	13600	13600	13600	0
29	20230918	180300	2260984410	13600	13600	13600	13600	0
30	20230918	180200	2260984410	13600	13600	13600	13600	0
31	20230918	180100	2260984410	13600	13600	13600	13600	0
32	20230918	180000	2260984410	13600	13600	13600	13600	2053
33	20230918	175900	2260984410	13600	13600	13600	13600	0
34	20230918	175800	2260984410	13600	13600	13600	13600	0
35	20230918	175700	2260984410	13600	13600	13600	13600	0
36	20230918	175600	2260984410	13600	13600	13600	13600	0
37	20230918	175500	2260984410	13600	13600	13600	13600	0
38	20230918	175400	2260984410	13600	13600	13600	13600	0
39	20230918	175300	2260984410	13600	13600	13600	13600	0
40	20230918	175200	2260984410	13600	13600	13600	13600	0
41	20230918	175100	2260984410	13600	13600	13600	13600	0
42	20230918	175000	2260984410	13600	13600	13600	13600	0
43	20230918	174900	2260984410	13600	13600	13600	13600	0
44	20230918	174800	2260984410	13600	13600	13600	13600	0
45	20230918	174700	2260984410	13600	13600	13600	13600	0
46	20230918	174600	2260984410	13600	13600	13600	13600	0
47	20230918	174500	2260984410	13600	13600	13600	13600	0
48	20230918	174400	2260984410	13600	13600	13600	13600	0
49	20230918	174300	2260984410	13600	13600	13600	13600	0
50	20230918	174200	2260984410	13600	13600	13600	13600	0
51	20230918	174100	2260984410	13600	13600	13600	13600	0
52	20230918	174000	2260984410	13600	13600	13600	13600	0
53	20230918	173900	2260984410	13600	13600	13600	13600	0
54	20230918	173800	2260984410	13600	13600	13600	13600	0
55	20230918	173700	2260984410	13600	13600	13600	13600	0
56	20230918	173600	2260984410	13600	13600	13600	13600	0
57	20230918	173500	2260984410	13600	13600	13600	13600	0
58	20230918	173400	2260984410	13600	13600	13600	13600	0
59	20230918	173300	2260984410	13600	13600	13600	13600	0
60	20230918	173200	2260984410	13600	13600	13600	13600	0
61	20230918	173100	2260984410	13600	13600	13600	13600	0
62	20230918	173000	2260984410	13600	13600	13600	13600	2053
63	20230918	172900	2260984410	13600	13600	13600	13600	0
64	20230918	172800	2260984410	13600	13600	13600	13600	0
65	20230918	172700	2260984410	13600	13600	13600	13600	0
66	20230918	172600	2260984410	13600	13600	13600	13600	0
67	20230918	172500	2260984410	13600	13600	13600	13600	0
68	20230918	172400	2260984410	13600	13600	13600	13600	0
69	20230918	172300	2260984410	13600	13600	13600	13600	0
70	20230918	172200	2260984410	13600	13600	13600	13600	0
71	20230918	172100	2260984410	13600	13600	13600	13600	0
72	20230918	172000	2260984410	13600	13600	13600	13600	0
73	20230918	171900	2260984410	13600	13600	13600	13600	0
74	20230918	171800	2260984410	13600	13600	13600	13600	0
75	20230918	171700	2260984410	13600	13600	13600	13600	0
76	20230918	171600	2260984410	13600	13600	13600	13600	0
77	20230918	171500	2260984410	13600	13600	13600	13600	0
78	20230918	171400	2260984410	13600	13600	13600	13600	0
79	20230918	171300	2260984410	13600	13600	13600	13600	0
80	20230918	171200	2260984410	13600	13600	13600	13600	0
81	20230918	171100	2260984410	13600	13600	13600	13600	0
82	20230918	171000	2260984410	13600	13600	13600	13600	0
83	20230918	170900	2260984410	13600	13600	13600	13600	0
84	20230918	170800	2260984410	13600	13600	13600	13600	0
85	20230918	170700	2260984410	13600	13600	13600	13600	0
86	20230918	170600	2260984410	13600	13600	13600	13600	0
87	20230918	170500	2260984410	13600	13600	13600	13600	0
88	20230918	170400	2260984410	13600	13600	13600	13600	0
89	20230918	170300	2260984410	13600	13600	13600	13600	0
90	20230918	170200	2260984410	13600	13600	13600	13600	0
91	20230918	170100	2260984410	13600	13600	13600	13600	0
92	20230918	170000	2260984410	13600	13600	13600	13600	2053
93	20230918	165900	2260984410	13600	13600	13600	13600	0
94	20230918	165800	2260984410	13600	13600	13600	13600	0
95	20230918	165700	2260984410	13600	13600	13600	13600	0
96	20230918	165600	2260984410	13600	13600	13600	13600	0
97	20230918	165500	2260984410	13600	13600	13600	13600	0
98	20230918	165400	2260984410	13600	13600	13600	13600	0
99	20230918	165300	2260984410	13600	13600	13600	13600	0
100	20230918	165200	2260984410	13600	13600	13600	13600	0
101	20230918	165100	2260984410	13600	13600	13600	13600	0
102	20230918	165000	2260984410	13600	13600	13600	13600	0
103	20230918	164900	2260984410	13600	13600	13600	13600	0
104	20230918	164800	2260984410	13600	13600	13600	13600	0
105	20230918	164700	2260984410	13600	13600	13600	13600	0
106	20230918	164600	2260984410	13600	13600	13600	13600	0
107	20230918	164500	2260984410	13600	13600	13600	13600	0
108	20230918	164400	2260984410	13600	13600	13600	13600	0
109	20230918	164300	2260984410	13600	13600	13600	13600	0
110	20230918	164200	2260984410	13600	13600	13600	13600	0
111	20230918	164100	2260984410	13600	13600	13600	13600	0
112	20230918	164000	2260984410	13600	13600	13600	13600	0
113	20230918	163900	2260984410	13600	13600	13600	13600	0
114	20230918	163800	2260984410	13600	13600	13600	13600	0
115	20230918	163700	2260984410	13600	13600	13600	13600	0
116	20230918	163600	2260984410	13600	13600	13600	13600	0
117	20230918	163500	2260984410	13600	13600	13600	13600	0
118	20230918	163400	2260984410	13600	13600	13600	13600	0
119	20230918	163300	2260984410	13600	13600	13600	13600	0
120	20230918	163200	2260984410	13600	13600	13600	13600	0
121	20230918	163100	2260984410	13600	13600	13600	13600	0
122	20230918	163000	2260984410	13600	13600	13600	13600	2053
123	20230918	162900	2260984410	13600	13600	13600	13600	0
124	20230918	162800	2260984410	13600	13600	13600	13600	0
125	20230918	162700	2260984410	13600	13600	13600	13600	0
126	20230918	162600	2260984410	13600	13600	13600	13600	0
127	20230918	162500	2260984410	13600	13600	13600	13600	0
128	20230918	162400	2260984410	13600	13600	13600	13600	0
129	20230918	162300	2260984410	13600	13600	13600	13600	0
130	20230918	162200	2260984410	13600	13600	13600	13600	0
131	20230918	162100	2260984410	13600	13600	13600	13600	0
132	20230918	162000	2260984410	13600	13600	13600	13600	0
133	20230918	161900	2260984410	13600	13600	13600	13600	0
134	20230918	161800	2260984410	13600	13600	13600	13600	0
135	20230918	161700	2260984410	13600	13600	13600	13600	0
136	20230918	161600	2260984410	13600	13600	13600	13600	0
137	20230918	161500	2260984410	13600	13600	13600	13600	0
138	20230918	161400	2260984410	13600	13600	13600	13600	0
139	20230918	161300	2260984410	13600	13600	13600	13600	0
140	20230918	161200	2260984410	13600	13600	13600	13600	0
141	20230918	161100	2260984410	13600	13600	13600	13600	0
142	20230918	161000	2260984410	13600	13600	13600	13600	0
143	20230918	160900	2260984410	13600	13600	13600	13600	0
144	20230918	160800	2260984410	13600	13600	13600	13600	0
145	20230918	160700	2260984410	13600	13600	13600	13600	0
146	20230918	160600	2260984410	13600	13600	13600	13600	0
147	20230918	160500	2260984410	13600	13600	13600	13600	0
148	20230918	160400	2260984410	13600	13600	13600	13600	0
149	20230918	160300	2260984410	13600	13600	13600	13600	0
150	20230918	160200	2260984410	13600	13600	13600	13600	0
151	20230918	160100	2260984410	13600	13600	13600	13600	0
152	20230918	160000	2260984410	13600	13600	13600	13600	2053
153	20230918	155900	2260984410	13600	13600	13600	13600	0
154	20230918	155800	2260984410	13600	13600	13600	13600	0
155	20230918	155700	2260984410	13600	13600	13600	13600	0
156	20230918	155600	2260984410	13600	13600	13600	13600	0
157	20230918	155500	2260984410	13600	13600	13600	13600	0
158	20230918	155400	2260984410	13600	13600	13600	13600	0
159	20230918	155300	2260984410	13600	13600	13600	13600	0
160	20230918	155200	2260984410	13600	13600	13600	13600	0
161	20230918	155100	2260984410	13600	13600	13600	13600	0
162	20230918	155000	2260984410	13600	13600	13600	13600	0
163	20230918	154900	2260984410	13600	13600	13600	13600	0
164	20230918	154800	2260984410	13600	13600	13600	13600	0
165	20230918	154700	2260984410	13600	13600	13600	13600	0
166	20230918	154600	2260984410	13600	13600	13600	13600	0
167	20230918	154500	2260984410	13600	13600	13600	13600	0
168	20230918	154400	2260984410	13600	13600	13600	13600	0
169	20230918	154300	2260984410	13600	13600	13600	13600	0
170	20230918	154200	2260984410	13600	13600	13600	13600	0
171	20230918	154100	2260984410	13600	13600	13600	13600	0
172	20230918	154000	2260984410	13600	13600	13600	13600	0
173	20230918	153900	2260984410	13600	13600	13600	13600	0
174	20230918	153800	2260984410	13600	13600	13600	13600	0
175	20230918	153700	2260984410	13600	13600	13600	13600	0
176	20230918	153600	2260984410	13600	13600	13600	13600	0
177	20230918	153500	2260984410	13600	13600	13600	13600	0
178	20230918	153400	2260984410	13600	13600	13600	13600	0
179	20230918	153300	2260984410	13600	13600	13600	13600	0
180	20230918	153200	2260984410	13600	13600	13600	13600	0
181	20230918	153100	2260984410	13600	13600	13600	13600	0
182	20230918	153000	2260984410	13600	13600	13600	13600	4106
183	20230918	152900	2233063610	13590	13590	13590	13590	0
184	20230918	152800	2233063610	13590	13590	13590	13590	0
185	20230918	152700	2233063610	13590	13590	13590	13590	0
186	20230918	152600	2233063610	13590	13590	13590	13590	0
187	20230918	152500	2233063610	13590	13590	13590	13590	0
188	20230918	152400	2233063610	13590	13590	13590	13590	0
189	20230918	152300	2233063610	13590	13590	13590	13590	0
190	20230918	152200	2233063610	13590	13590	13590	13590	0
191	20230918	152100	2233063610	13590	13590	13590	13590	0
192	20230918	152000	2233063610	13590	13590	13590	13590	0
193	20230918	151900	2233063610	13590	13600	13600	13590	481
194	20230918	151800	2226524120	13610	13610	13610	13590	375
195	20230918	151700	2221422740	13610	13610	13610	13600	284
196	20230918	151600	2217559540	13610	13600	13610	13600	410
197	20230918	151500	2211982530	13610	13610	13610	13600	631
198	20230918	151400	2203394780	13620	13620	13620	13610	245
199	20230918	151300	2200059220	13620	13620	13620	13600	72
200	20230918	151200	2199079000	13620	13620	13620	13600	259
201	20230918	151100	2195555360	13620	13610	13620	13610	321
202	20230918	151000	2191186480	13610	13620	13620	13610	442
203	20230918	150900	2185170850	13610	13640	13640	13610	1064
204	20230918	150800	2170670690	13630	13630	13630	13620	200
205	20230918	150700	2167945720	13620	13630	13640	13620	354
206	20230918	150600	2163122810	13640	13640	13640	13630	121
207	20230918	150500	2161473250	13630	13630	13630	13630	11
208	20230918	150400	2161323320	13630	13640	13640	13630	140
209	20230918	150300	2159415020	13630	13630	13630	13630	11
210	20230918	150200	2159265090	13620	13640	13640	13610	536
211	20230918	150100	2151960070	13630	13640	13640	13620	232
212	20230918	150000	2148797520	13660	13620	13660	13580	876
213	20230918	145900	2136885020	13680	13680	13680	13680	98
214	20230918	145800	2135544380	13680	13660	13680	13660	257
215	20230918	145700	2132031980	13660	13600	13660	13600	354
216	20230918	145600	2127210160	13590	13580	13590	13580	899
217	20230918	145500	2114994640	13580	13580	13580	13560	358
218	20230918	145400	2110137310	13580	13580	13590	13570	1462
219	20230918	145300	2090289050	13590	13590	13590	13570	1360
220	20230918	145200	2071815360	13590	13660	13660	13590	6583
221	20230918	145100	1982144730	13690	13690	13710	13650	3114
222	20230918	145000	1939570670	13690	13690	13730	13690	1327
223	20230918	144900	1921402320	13730	13730	13750	13680	9818
224	20230918	144800	1786885790	13750	13730	13750	13720	392
225	20230918	144700	1781505270	13730	13750	13760	13730	74
226	20230918	144600	1780487530	13750	13730	13750	13730	243
227	20230918	144500	1777146660	13750	13730	13750	13730	387
228	20230918	144400	1771831250	13730	13730	13730	13730	155
229	20230918	144300	1769703100	13730	13730	13730	13720	1737
230	20230918	144200	1745854200	13730	13730	13730	13730	22
231	20230918	144100	1745552140	13730	13750	13750	13730	186
232	20230918	144000	1742997360	13720	13720	13720	13720	418
233	20230918	143900	1737262400	13720	13760	13760	13720	4627
234	20230918	143800	1673720850	13760	13760	13760	13760	12
235	20230918	143700	1673555730	13750	13750	13750	13750	29
236	20230918	143600	1673156980	13750	13750	13760	13750	152
237	20230918	143500	1671066720	13760	13740	13760	13740	69
238	20230918	143400	1670117740	13740	13750	13750	13740	392
239	20230918	143300	1664727890	13760	13760	13760	13750	109
240	20230918	143200	1663228270	13760	13770	13770	13760	108
241	20230918	143100	1661741870	13770	13780	13780	13770	101
242	20230918	143000	1660351080	13790	13750	13810	13750	311
243	20230918	142900	1656063640	13750	13750	13750	13750	33
244	20230918	142800	1655609890	13750	13750	13750	13750	40
245	20230918	142700	1655059890	13750	13750	13750	13750	24
246	20230918	142600	1654729890	13750	13750	13750	13750	109
247	20230918	142500	1653231140	13750	13750	13750	13750	273
248	20230918	142400	1649477390	13750	13750	13750	13750	37
249	20230918	142300	1648968640	13750	13750	13750	13750	15
250	20230918	142200	1648762390	13740	13750	13750	13740	123
251	20230918	142100	1647072330	13750	13750	13750	13750	302
252	20230918	142000	1642919830	13750	13750	13750	13750	548
253	20230918	141900	1635384830	13750	13750	13750	13750	0
254	20230918	141800	1635384830	13750	13760	13760	13750	11
255	20230918	141700	1635233480	13760	13770	13770	13760	20
256	20230918	141600	1634958180	13750	13750	13770	13750	1091
257	20230918	141500	1619956690	13750	13750	13750	13750	0
258	20230918	141400	1619956690	13750	13750	13750	13750	130
259	20230918	141300	1618169190	13750	13750	13750	13750	54
260	20230918	141200	1617426690	13750	13770	13770	13750	25
261	20230918	141100	1617082840	13760	13760	13760	13750	814
262	20230918	141000	1605886810	13780	13780	13780	13780	10
263	20230918	140900	1605749010	13780	13780	13780	13780	0
264	20230918	140800	1605749010	13780	13780	13780	13780	40
265	20230918	140700	1605197810	13780	13780	13780	13780	1
266	20230918	140600	1605184030	13780	13780	13780	13780	17
267	20230918	140500	1604949770	13780	13780	13780	13780	33
268	20230918	140400	1604495030	13780	13780	13780	13780	22
269	20230918	140300	1604191870	13760	13770	13770	13750	564
270	20230918	140200	1596426680	13760	13760	13760	13760	0
271	20230918	140100	1596426680	13760	13770	13770	13750	1736
272	20230918	140000	1572552910	13790	13790	13790	13790	0
273	20230918	135900	1572552910	13790	13790	13790	13790	0
274	20230918	135800	1572552910	13790	13790	13790	13790	0
275	20230918	135700	1572552910	13790	13790	13790	13790	102
276	20230918	135600	1571146330	13770	13780	13780	13770	133
277	20230918	135500	1569314680	13790	13790	13790	13790	121
278	20230918	135400	1567646090	13790	13790	13790	13790	100
279	20230918	135300	1566267090	13790	13790	13790	13790	16
280	20230918	135200	1566046450	13790	13790	13790	13790	0
281	20230918	135100	1566046450	13790	13790	13790	13790	0
282	20230918	135000	1566046450	13790	13790	13790	13790	3
283	20230918	134900	1566005080	13790	13790	13790	13790	11
284	20230918	134800	1565853390	13790	13760	13790	13760	201
285	20230918	134700	1563082840	13760	13760	13760	13760	205
286	20230918	134600	1560262040	13760	13760	13760	13760	195
287	20230918	134500	1557578840	13770	13770	13770	13760	198
288	20230918	134400	1554853820	13770	13770	13770	13770	2
289	20230918	134300	1554826280	13760	13760	13760	13760	1
290	20230918	134200	1554812520	13770	13790	13790	13770	110
291	20230918	134100	1553297620	13790	13780	13790	13780	22
292	20230918	134000	1552994320	13760	13760	13760	13760	151
293	20230918	133900	1550916560	13780	13760	13780	13760	57
294	20230918	133800	1550131900	13760	13770	13790	13760	328
295	20230918	133700	1545617690	13790	13790	13790	13790	3
296	20230918	133600	1545576320	13760	13780	13780	13760	156
297	20230918	133500	1543428420	13790	13780	13790	13780	200
298	20230918	133400	1540672190	13790	13810	13820	13780	334
299	20230918	133300	1536063020	13810	13810	13810	13800	300
300	20230918	133200	1531921390	13810	13810	13810	13800	133
301	20230918	133100	1530084810	13810	13800	13810	13800	291
302	20230918	133000	1526067690	13800	13800	13800	13800	52
303	20230918	132900	1525350090	13780	13780	13780	13780	0
304	20230918	132800	1525350090	13780	13780	13780	13780	2
305	20230918	132700	1525322530	13800	13770	13800	13770	20
306	20230918	132600	1525046980	13770	13770	13770	13770	58
307	20230918	132500	1524248320	13770	13770	13770	13770	101
308	20230918	132400	1522857550	13770	13770	13770	13770	2
309	20230918	132300	1522830010	13770	13770	13770	13770	32
310	20230918	132200	1522389370	13770	13780	13780	13760	1021
311	20230918	132100	1508340230	13780	13780	13780	13780	73
312	20230918	132000	1507334290	13780	13780	13780	13780	80
313	20230918	131900	1506231890	13780	13780	13780	13780	4
314	20230918	131800	1506176770	13780	13760	13780	13760	19
315	20230918	131700	1505915230	13760	13760	13760	13760	397
316	20230918	131600	1500452510	13750	13760	13760	13750	1419
317	20230918	131500	1480933480	13770	13770	13770	13770	165
318	20230918	131400	1478661430	13780	13780	13780	13770	18
319	20230918	131300	1478413490	13780	13800	13800	13770	279
320	20230918	131200	1474565840	13790	13790	13790	13790	2
321	20230918	131100	1474538260	13800	13800	13800	13800	66
322	20230918	131000	1473627460	13800	13800	13800	13800	2
323	20230918	130900	1473599860	13800	13800	13800	13770	429
324	20230918	130800	1467689910	13800	13800	13800	13800	0
325	20230918	130700	1467689910	13800	13800	13810	13800	335
326	20230918	130600	1463066860	13810	13810	13810	13800	64
327	20230918	130500	1462183520	13800	13800	13800	13800	10
328	20230918	130400	1462045520	13810	13810	13810	13810	48
329	20230918	130300	1461382640	13770	13780	13780	13770	19
330	20230918	130200	1461120900	13770	13780	13780	13770	15
331	20230918	130100	1460914250	13780	13780	13780	13780	1
332	20230918	130000	1460900470	13770	13770	13770	13770	336
333	20230918	125900	1456273750	13780	13780	13780	13770	10
334	20230918	125800	1456135960	13780	13780	13780	13780	266
335	20230918	125700	1452470480	13780	13780	13780	13780	10
336	20230918	125600	1452332680	13780	13780	13780	13780	239
337	20230918	125500	1449039260	13780	13780	13780	13780	41
338	20230918	125400	1448474280	13780	13790	13790	13780	255
339	20230918	125300	1444960180	13790	13790	13790	13790	170
340	20230918	125200	1442615880	13790	13780	13790	13780	18
341	20230918	125100	1442367830	13790	13780	13790	13780	108
342	20230918	125000	1440879570	13770	13790	13810	13770	377
343	20230918	124900	1435680070	13780	13790	13790	13780	224
344	20230918	124800	1432591440	13790	13790	13790	13790	1
345	20230918	124700	1432577650	13790	13790	13790	13790	6
346	20230918	124600	1432494910	13800	13790	13800	13790	9
347	20230918	124500	1432370780	13790	13790	13790	13790	164
348	20230918	124400	1430109220	13800	13800	13800	13790	26
349	20230918	124300	1429750440	13770	13790	13790	13770	153
350	20230918	124200	1427642650	13790	13790	13790	13790	0
351	20230918	124100	1427642650	13790	13790	13790	13790	0
352	20230918	124000	1427642650	13790	13790	13790	13790	42
353	20230918	123900	1427063470	13790	13810	13810	13790	1021
354	20230918	123800	1412969040	13810	13810	13810	13810	154
355	20230918	123700	1410842300	13810	13800	13810	13800	81
356	20230918	123600	1409724020	13790	13830	13830	13790	842
357	20230918	123500	1398100270	13810	13810	13810	13810	7
358	20230918	123400	1398003600	13820	13810	13830	13810	6
359	20230918	123300	1397920710	13820	13820	13820	13820	66
360	20230918	123200	1397008590	13820	13820	13820	13820	56
361	20230918	123100	1396234670	13820	13820	13840	13820	109
362	20230918	123000	1394726300	13820	13820	13820	13820	8
363	20230918	122900	1394615740	13800	13820	13820	13800	13
364	20230918	122800	1394436100	13790	13800	13800	13790	183
365	20230918	122700	1391910730	13800	13810	13810	13800	192
366	20230918	122600	1389260990	13790	13790	13790	13790	0
367	20230918	122500	1389260990	13790	13800	13800	13790	351
368	20230918	122400	1384417320	13800	13790	13800	13790	2
369	20230918	122300	1384389730	13760	13760	13760	13760	6
370	20230918	122200	1384307170	13780	13750	13780	13750	90
371	20230918	122100	1383068190	13750	13770	13770	13750	99
372	20230918	122000	1381705620	13770	13760	13770	13760	581
373	20230918	121900	1373705300	13760	13760	13760	13760	169
374	20230918	121800	1371379860	13760	13750	13760	13750	4
375	20230918	121700	1371324840	13750	13750	13750	13750	0
376	20230918	121600	1371324840	13750	13750	13750	13750	0
377	20230918	121500	1371324840	13750	13740	13750	13740	119
378	20230918	121400	1369689110	13740	13750	13750	13740	50
379	20230918	121300	1369002070	13740	13740	13740	13740	41
380	20230918	121200	1368438730	13750	13750	13750	13750	816
381	20230918	121100	1357218730	13750	13750	13750	13750	303
382	20230918	121000	1353052480	13750	13750	13750	13750	0
383	20230918	120900	1353052480	13750	13760	13760	13750	186
384	20230918	120800	1350494870	13760	13760	13760	13760	22
385	20230918	120700	1350192150	13760	13760	13760	13760	257
386	20230918	120600	1346655830	13770	13770	13770	13770	85
387	20230918	120500	1345485380	13760	13770	13770	13760	154
388	20230918	120400	1343366310	13770	13770	13780	13770	415
389	20230918	120300	1337651710	13770	13780	13780	13770	32
390	20230918	120200	1337210770	13780	13780	13780	13780	275
391	20230918	120100	1333421270	13780	13780	13780	13780	173
392	20230918	120000	1331037330	13770	13770	13780	13770	255
393	20230918	115900	1327525890	13780	13770	13780	13770	32
394	20230918	115800	1327085010	13780	13780	13780	13780	122
395	20230918	115700	1325403850	13780	13780	13780	13780	108
396	20230918	115600	1323915610	13780	13780	13780	13780	0
397	20230918	115500	1323915610	13780	13780	13780	13780	2
398	20230918	115400	1323888050	13780	13780	13780	13780	8
399	20230918	115300	1323777810	13780	13800	13800	13780	251
400	20230918	115200	1320315980	13800	13800	13800	13800	20
401	20230918	115100	1320039980	13800	13800	13800	13800	23
402	20230918	115000	1319722580	13800	13800	13800	13800	229
403	20230918	114900	1316562380	13800	13790	13800	13780	86
404	20230918	114800	1315376180	13780	13780	13780	13780	7
405	20230918	114700	1315279720	13780	13780	13780	13770	186
406	20230918	114600	1312716670	13780	13780	13780	13780	1
407	20230918	114500	1312702890	13770	13770	13770	13770	0
408	20230918	114400	1312702890	13770	13770	13770	13770	50
409	20230918	114300	1312014390	13760	13760	13760	13750	525
410	20230918	114200	1304794420	13760	13760	13770	13750	94
411	20230918	114100	1303500980	13760	13760	13760	13760	111
412	20230918	114000	1301973620	13760	13770	13770	13760	43
413	20230918	113900	1301381790	13770	13760	13780	13760	161
414	20230918	113800	1299163370	13760	13750	13760	13750	36
415	20230918	113700	1298668310	13750	13750	13750	13750	74
416	20230918	113600	1297650810	13770	13770	13770	13770	64
417	20230918	113500	1296769530	13770	13770	13770	13770	8
418	20230918	113400	1296659370	13780	13760	13780	13760	85
419	20230918	113300	1295488230	13760	13760	13760	13760	100
420	20230918	113200	1294112230	13750	13750	13750	13750	151
421	20230918	113100	1292035980	13760	13760	13760	13760	230
422	20230918	113000	1288871180	13760	13760	13760	13760	0
423	20230918	112900	1288871180	13760	13760	13760	13760	11
424	20230918	112800	1288719820	13750	13750	13750	13750	1
425	20230918	112700	1288706070	13750	13750	13750	13740	513
426	20230918	112600	1281652380	13750	13750	13750	13750	14
427	20230918	112500	1281459880	13780	13790	13790	13780	23
428	20230918	112400	1281142740	13790	13740	13790	13740	81
429	20230918	112300	1280029750	13740	13770	13770	13740	2247
430	20230918	112200	1249127040	13770	13770	13770	13770	7
431	20230918	112100	1249030650	13790	13770	13790	13770	116
432	20230918	112000	1247432910	13770	13770	13780	13770	82
433	20230918	111900	1246303670	13770	13780	13780	13760	72
434	20230918	111800	1245311940	13760	13790	13790	13760	978
435	20230918	111700	1231839950	13790	13790	13790	13790	2
436	20230918	111600	1231812370	13790	13810	13810	13780	252
437	20230918	111500	1228337460	13800	13800	13800	13800	40
438	20230918	111400	1227785460	13800	13800	13800	13800	5
439	20230918	111300	1227716460	13790	13790	13790	13790	51
440	20230918	111200	1227013170	13840	13840	13840	13840	13
441	20230918	111100	1226833250	13840	13800	13840	13800	32
442	20230918	111000	1226391610	13800	13800	13800	13800	75
443	20230918	110900	1225356610	13800	13800	13800	13800	31
444	20230918	110800	1224928810	13800	13800	13800	13790	8
445	20230918	110700	1224818450	13780	13780	13780	13780	0
446	20230918	110600	1224818450	13780	13810	13810	13780	337
447	20230918	110500	1220170970	13810	13840	13840	13810	50
448	20230918	110400	1219479810	13840	13840	13840	13830	162
449	20230918	110300	1217237820	13840	13840	13840	13830	21
450	20230918	110200	1216947250	13830	13810	13830	13810	177
451	20230918	110100	1214501420	13810	13800	13810	13800	201
452	20230918	110000	1211726570	13800	13810	13810	13800	30
453	20230918	105900	1211312480	13800	13800	13800	13800	41
454	20230918	105800	1210746680	13800	13800	13800	13800	18
455	20230918	105700	1210498280	13810	13810	13820	13790	358
456	20230918	105600	1205556030	13810	13800	13810	13800	45
457	20230918	105500	1204935010	13810	13770	13810	13770	234
458	20230918	105400	1201708030	13780	13810	13810	13780	263
459	20230918	105300	1198078770	13820	13800	13820	13800	100
460	20230918	105200	1196697920	13760	13800	13800	13760	283
461	20230918	105100	1192799720	13760	13760	13760	13760	0
462	20230918	105000	1192799720	13760	13760	13760	13760	28
463	20230918	104900	1192414440	13760	13760	13760	13760	621
464	20230918	104800	1183869480	13760	13770	13770	13760	307
465	20230918	104700	1179642980	13780	13780	13780	13780	1
466	20230918	104600	1179629200	13800	13770	13800	13760	297
467	20230918	104500	1175541940	13760	13760	13760	13760	0
468	20230918	104400	1175541940	13760	13780	13780	13760	1083
469	20230918	104300	1160628420	13790	13800	13800	13790	285
470	20230918	104200	1156696970	13820	13810	13820	13800	357
471	20230918	104100	1151768850	13800	13830	13830	13800	350
472	20230918	104000	1146938630	13830	13830	13830	13830	184
473	20230918	103900	1144393910	13830	13810	13830	13800	362
474	20230918	103800	1139396710	13820	13820	13820	13820	125
475	20230918	103700	1137669210	13820	13810	13820	13810	21
476	20230918	103600	1137379030	13810	13820	13820	13800	667
477	20230918	103500	1128168080	13820	13820	13820	13820	121
478	20230918	103400	1126495860	13860	13860	13860	13860	0
479	20230918	103300	1126495860	13860	13860	13860	13860	3
480	20230918	103200	1126454280	13820	13830	13830	13810	1164
481	20230918	103100	1110367670	13870	13860	13870	13830	503
482	20230918	103000	1103397510	13880	13890	13890	13870	78
483	20230918	102900	1102315370	13890	13860	13890	13860	88
484	20230918	102800	1101094850	13840	13850	13860	13840	23
485	20230918	102700	1100776380	13860	13860	13860	13850	188
486	20230918	102600	1098170860	13860	13870	13870	13850	401
487	20230918	102500	1092610690	13870	13870	13870	13870	0
488	20230918	102400	1092610690	13870	13900	13900	13870	50
489	20230918	102300	1091916480	13900	13900	13900	13900	0
490	20230918	102200	1091916480	13900	13910	13910	13900	340
491	20230918	102100	1087190470	13900	13930	13930	13900	109
492	20230918	102000	1085673940	13930	13930	13950	13930	495
493	20230918	101900	1078778560	13970	13970	13970	13970	2
494	20230918	101800	1078750620	13930	13940	13940	13930	30
495	20230918	101700	1078332460	13950	13950	13950	13940	438
496	20230918	101600	1072225010	13960	13990	14000	13960	117
497	20230918	101500	1070591420	13990	13940	13990	13940	9
498	20230918	101400	1070465860	13940	13950	13950	13940	100
499	20230918	101300	1069070880	13970	14030	14030	13950	95
500	20230918	101200	1067744830	14030	14040	14050	13950	1070
501	20230918	101100	1052799750	14050	14020	14060	13950	607
502	20230918	101000	1044311600	13950	14020	14020	13950	655
503	20230918	100900	1035173550	14020	14020	14020	13950	243
504	20230918	100800	1031775190	14030	13970	14040	13970	2038
505	20230918	100700	1003223470	13960	13900	13960	13900	2601
506	20230918	100600	966988240	13900	13900	13900	13890	107
507	20230918	100500	965501220	13910	13900	13910	13900	204
508	20230918	100400	962665510	13900	13890	13900	13850	1178
509	20230918	100300	946309020	13890	13850	13890	13850	491
510	20230918	100200	939497440	13820	13850	13850	13820	20
511	20230918	100100	939220740	13850	13880	13880	13820	107
512	20230918	100000	937740080	13890	13880	13890	13880	1384
513	20230918	095900	918520300	13880	13880	13880	13870	496
514	20230918	095800	911637320	13880	13840	13880	13840	1055
515	20230918	095700	897008560	13840	13820	13840	13810	141
516	20230918	095600	895061280	13810	13820	13840	13800	989
517	20230918	095500	881405060	13820	13810	13820	13800	32
518	20230918	095400	880963120	13770	13810	13810	13770	5
519	20230918	095300	880894110	13820	13820	13830	13770	115
520	20230918	095200	879307840	13830	13820	13870	13820	324
521	20230918	095100	874822840	13770	13770	13790	13770	637
522	20230918	095000	866041310	13770	13740	13770	13740	1191
523	20230918	094900	849665140	13740	13740	13740	13730	325
524	20230918	094800	845200630	13740	13790	13790	13740	2346
525	20230918	094700	812962580	13750	13790	13790	13740	1681
526	20230918	094600	789832200	13790	13830	13830	13790	247
527	20230918	094500	786423930	13830	13890	13890	13830	408
528	20230918	094400	780772860	13890	13860	13890	13830	161
529	20230918	094300	778542000	13830	13820	13870	13820	1155
530	20230918	094200	762565260	13780	13820	13830	13780	148
531	20230918	094100	760521600	13820	13770	13820	13770	103
532	20230918	094000	759103140	13770	13780	13820	13770	1465
533	20230918	093900	738896850	13780	13780	13780	13750	1314
534	20230918	093800	720809910	13770	13790	13800	13770	500
535	20230918	093700	713919330	13790	13780	13800	13780	48
536	20230918	093600	713257350	13780	13800	13820	13780	310
537	20230918	093500	708979490	13780	13780	13780	13780	550
538	20230918	093400	701400490	13780	13830	13830	13780	641
539	20230918	093300	692551140	13820	13780	13820	13780	363
540	20230918	093200	687540030	13800	13790	13800	13780	478
541	20230918	093100	680948970	13780	13800	13800	13780	113
542	20230918	093000	679391630	13800	13810	13810	13800	34
543	20230918	092900	678922220	13810	13770	13830	13770	1094
544	20230918	092800	663817410	13790	13800	13810	13770	241
545	20230918	092700	660492500	13800	13800	13800	13770	293
546	20230918	092600	656454600	13810	13810	13810	13800	244
547	20230918	092500	653085960	13810	13810	13820	13810	68
548	20230918	092400	652146580	13810	13780	13810	13780	368
549	20230918	092300	647074280	13780	13780	13810	13780	377
550	20230918	092200	641877600	13780	13810	13810	13760	550
551	20230918	092100	634299520	13810	13770	13810	13770	554
552	20230918	092000	626666280	13770	13830	13830	13750	1085
553	20230918	091900	611725710	13780	13830	13830	13780	128
554	20230918	091800	609961000	13840	13820	13840	13780	699
555	20230918	091700	600321150	13820	13810	13830	13780	651
556	20230918	091600	591335890	13840	13850	13850	13800	1087
557	20230918	091500	576318980	13850	13870	13870	13850	423
558	20230918	091400	570458180	13860	13810	13870	13810	1107
559	20230918	091300	555122510	13810	13750	13810	13730	1225
560	20230918	091200	538239350	13760	13780	13780	13710	1771
561	20230918	091100	513945290	13800	13710	13800	13700	2274
562	20230918	091000	482759320	13700	13730	13780	13700	5963
563	20230918	090900	401056650	13700	13860	13870	13700	9154
564	20230918	090800	274807120	13860	13920	13920	13860	3170
565	20230918	090700	230786980	13920	13970	13970	13920	354
566	20230918	090600	225859050	13970	13910	13990	13910	1022
567	20230918	090500	211600550	13910	13920	13970	13910	1939
568	20230918	090400	184614880	13920	14010	14010	13920	3372
569	20230918	090300	137564230	13980	14040	14040	13980	843
570	20230918	090200	125763410	14040	13970	14090	13960	1295
571	20230918	090100	107635480	13970	14090	14150	13880	4651
572	20230918	090000	42758340	14150	14200	14200	14100	2958